Rivaldi_Prediction/data/featuenaq/US5950171042_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
1738,2000-02-04,10.050926208496094,10.38888931274414,9.925926208496094,10.148147583007812,6959250.0,-0.023830891064274717,-1.6666739909032982,-0.1544105396129134,51.62995530751606,49.87009396038279,-0.5297095873313591,-0.3722334730748056,0.6706181383622987,1.8135412541240665,13.047921888386751,0.4629631042480469,0.003380724357674225,0.3724539279937744,-0.6110736940309316,1.3559815500184804,-0.11930988301857859,0.8642177390061274,-1.6768524551391604,83.55855761812039,41.957210616055605,0.49176381101235256,2,-0.6898150444030762,-0.3356485366821289,-0.3356485366821289,2.7129626274108887,3.3657407760620117,4,0.5504375111488962,-1.2352934048657007,10.29629611968994,1.2500027588439255,9.518519401550293,1.5327067538897998,9.324073791503906,0.5504375111488962
1739,2000-02-07,10.29629611968994,10.38888931274414,9.916666984558104,9.962963104248047,2132325.0,0.024412666664136218,-1.2173952957244953,-3.428598053833459,54.896900466069766,49.751262544511114,-0.7428839963587706,-0.5372182272433843,0.4252482271684528,1.5681713429302206,12.85899546449751,0.47222232818603693,-0.0705604198022538,0.5493053436279283,-0.4039479547591469,1.5025586420150034,0.07267869443439068,1.0259319928214659,-1.841629743957517,93.82712046305328,49.765801395423445,0.4766266491935373,2,-0.935184955596922,-0.5810184478759748,-0.5810184478759748,2.467592716217043,2.898147583007816,0,0.5593525241493758,-1.6666739909032982,10.050926208496094,-1.2352934048657007,10.29629611968994,1.2500027588439255,9.518519401550293,0.5593525241493758
1740,2000-02-08,10.520833015441896,11.097222328186037,10.36111068725586,10.444443702697754,5495850.0,0.02180754060895418,-5.057152498214735,0.22916815678421368,54.916272250686546,50.184136735312016,-0.9898662569896217,-0.7243261317766407,0.2007113314164961,1.343634447178264,13.019264893098336,0.8009262084960973,-0.05713312285399219,0.7265042781829845,-0.2829666794766723,1.7359752358426412,0.2217687993531552,1.2312397570128137,-1.9887977222290054,70.84307822932348,26.17377327268845,0.5047354788298285,2,-0.8055553436279315,-0.8055553436279315,-0.8055553436279315,2.243055820465086,2.9930562973022443,1,0.4679867725330549,-1.2173952957244953,10.29629611968994,-1.6666739909032982,10.050926208496094,-1.2352934048657007,10.29629611968994,0.4679867725330549
1741,2000-02-09,10.569443702697754,10.86111068725586,10.194443702697754,10.666666984558104,3264300.0,0.0046204218985805845,1.7428608423382066,-1.2727340823969508,51.70193101615943,50.33884057741136,-0.9796498415574622,-0.7036363238088992,0.1521006441606385,1.2950237599224064,13.074004094210279,0.6666669845581055,-0.008241738700478507,0.7082168102264408,-0.32133578417886177,1.7377694046317433,0.1934405130237895,1.222993107429092,-1.8834971873864745,63.10673139357057,20.099434590867702,0.5147762972026512,2,-0.8541660308837891,-0.8541660308837891,-0.8541660308837891,2.1944451332092285,3.5416669845581055,2,0.44283847182114,-5.057152498214735,10.520833015441896,-1.2173952957244953,10.29629611968994,-1.6666739909032982,10.050926208496094,0.44283847182114
1742,2000-02-10,11.055556297302246,11.11111068725586,10.569443702697754,10.652777671813963,3723300.0,0.04599225922178074,1.1081154310104853,-4.1428207090028994,62.570368291968414,52.00397249076636,-1.313590375836048,-1.1641114959176662,-0.3340119504438537,0.8089111653179142,13.249046650098933,0.5416669845581055,-0.04123328533702875,1.140162706375122,-0.01972115379401096,2.300046566544255,0.5602207762905564,1.7201046364596877,-2.224933233218481,95.34893190628082,46.218540424776734,0.5799419300845662,2,-1.3333344459533691,-1.3333344459533691,-1.3402786254882812,1.7083325386047363,2.7083330154418945,3,0.39070342428194005,1.7428608423382066,10.569443702697754,-5.057152498214735,10.520833015441896,-1.2173952957244953,10.29629611968994,0.39070342428194005
1743,2000-02-11,10.61111068725586,11.194443702697754,10.472222328186037,11.083333015441896,3567600.0,-0.04020110775925767,1.0799997802731978,-1.1724115886575863,59.87431431775716,53.32721670278091,-0.6225268204299805,-0.7539456788114798,0.11043365960253304,1.253356775364301,13.364664580798385,0.722221374511717,-0.015019526433579955,0.6929393768310543,-0.4736462733385185,1.8595250270006272,0.10964655174626792,1.2762322019158407,-1.5980486133183263,54.34781310687951,0.4847775085865109,0.5832928250847864,2,-0.5694441795349121,-0.8472223281860352,-0.8958330154418945,2.152778148651123,3.7638893127441406,4,0.3534031554777597,1.1081154310104853,11.055556297302246,1.7428608423382066,10.569443702697754,-5.057152498214735,10.520833015441896,0.3534031554777597
1744,2000-02-14,10.944443702697754,11.291666984558105,10.555556297302246,10.583333015441896,2519100.0,0.03141358386188853,-2.533352864702543,-0.7647048131819685,59.289607285794354,54.274186814771,-0.7826959221870258,-1.057641120171347,-0.2228993558393615,0.9200237599224064,13.534120090509205,0.7361106872558594,0.05641094985404749,0.9730317115783684,-0.28012750222142735,2.226190925378164,0.34645210467847143,1.5996113184782654,-1.713243465884199,68.35436436678309,14.61526475188694,0.6265796068998977,2,-0.7384252548217773,-1.131943702697754,-1.229166030883789,1.8194451332092285,3.5416669845581055,0,0.2258884370021439,1.0799997802731978,10.61111068725586,1.1081154310104853,11.055556297302246,1.7428608423382066,10.569443702697754,0.2258884370021439
1745,2000-02-15,10.652777671813963,11.0,10.444443702697754,10.86111068725586,4229550.0,-0.026649689907208063,1.28571484624062,-0.5769228737732877,61.35720866027457,55.99515757533865,-0.31595886498286774,-0.7339626648240429,0.06876667504442935,1.2116897908061972,13.629803280529746,0.5555562973022461,0.19897909903975552,0.6371527671813944,-0.6478568559956486,1.9221623903584373,-0.00535204440712711,1.2796575787699158,-1.1743214252710619,41.77216950219102,-16.148752239306162,0.6425048115885214,2,-0.1736106872558576,-0.8402776718139631,-0.9374999999999982,2.1111111640930194,3.472222328186037,1,0.23859185924894977,-2.533352864702543,10.944443702697754,1.0799997802731978,10.61111068725586,1.1081154310104853,11.055556297302246,0.23859185924894977
1746,2000-02-16,10.694443702697754,11.11111068725586,10.666666984558104,10.88888931274414,3726000.0,0.003911283250943587,-2.5555631849791545,0.9333403523870043,66.13225286440539,58.04097894007018,-0.19364178162231127,-0.7591267598108544,0.02710064416063851,1.1700237599224064,13.788914965917154,0.4583330154418963,0.30167001314266173,0.6436336517333991,-0.6765618741105879,1.9638291775773862,-0.016464111188593478,1.3037314146553918,-0.9984021675930279,29.508159814853585,-32.94309368257557,0.6600977629219935,2,-0.09027671813964844,-0.8819437026977539,-0.9791660308837891,2.0694451332092285,3.833333969116211,2,0.26363649091304864,1.28571484624062,10.652777671813963,-2.533352864702543,10.944443702697754,1.0799997802731978,10.61111068725586,0.26363649091304864
1747,2000-02-17,11.055556297302246,11.11111068725586,10.555556297302246,11.055556297302246,2547900.0,0.03376637482447076,9.00018883147649,-0.0,77.68421573036437,60.9358967648311,-0.4869333639112359,-1.126203719180534,-0.3340119504438537,0.8089111653179142,13.869842611235278,0.5555543899536133,0.40258863109041876,0.9718758106231693,-0.4157472553774326,2.3594988766237712,0.2780642776228692,1.6656873436234694,-1.1680397082631142,72.13123242583674,3.251222802616269,0.6938115330003005,2,-0.4513893127441406,-1.243056297302246,-1.3402786254882812,1.7083325386047363,3.5972213745117188,3,0.27638178557321647,-2.5555631849791545,10.694443702697754,1.28571484624062,10.652777671813963,-2.533352864702543,10.944443702697754,0.27638178557321647
1748,2000-02-18,10.583333015441896,11.041666984558104,10.444443702697754,11.027777671813963,2821950.0,-0.04271366082008743,1.529410576740553,-100.0,65.18846125562888,62.07940351922657,0.07683385948145904,-0.6255238201003728,0.1382113314164961,1.281134447178264,13.86836707660771,0.6111125946044922,0.5235837109595423,0.4612266063690207,-0.9375658924416346,1.860019105179676,-0.23816964303630606,1.1606228557743474,-0.5273183789404872,16.39347214811734,-52.179189799131976,0.6993962494053274,2,0.15972232818603338,-0.7708330154418963,-0.8680553436279315,2.180555820465086,3.152777671813963,4,0.30052501349636906,9.00018883147649,11.055556297302246,-2.5555631849791545,10.694443702697754,1.28571484624062,10.652777671813963,0.30052501349636906
1749,2000-02-22,10.472222328186037,10.777777671813963,10.083333015441896,10.583333015441896,2858850.0,-0.0104986479300746,1.7777786254883066,0.24999892711690763,63.419912310055125,63.02425241471196,0.2408522291408861,-0.4691902751607433,0.24932201867235548,1.3922451344341233,13.600934045022257,0.6944446563720668,0.5794007544970832,0.30613446235656916,-1.0777925740584298,1.690061498771568,-0.3858290558509303,0.9980979805640686,0.8194446563720685,37.83788297889128,-31.227456377228314,0.6919635182074995,2,0.21527767181396307,-0.6597223281860369,-0.7569446563720721,2.2916665077209455,2.6249999999999982,1,0.37267903120330237,1.529410576740553,10.583333015441896,9.00018883147649,11.055556297302246,-2.5555631849791545,10.694443702697754,0.37267903120330237
1750,2000-02-23,10.98611068725586,11.277777671813965,10.416666984558104,10.416666984558104,3325500.0,0.04907156694779946,-2.0243926947521667,-5.1250128746524,65.96171754308702,64.60867313992614,-0.22361081701436447,-0.9543434801914525,-0.26456634039746696,0.8783567753643009,13.610644669323277,0.8611106872558612,0.6450157953763345,0.770717287063599,-0.6578401917778116,2.1992747659050096,0.0564385476428928,1.4849960264843052,-0.9027776718139631,75.58137306721297,6.3535883458559255,0.7142787394207054,2,-0.2986106872558594,-1.1736106872558594,-1.2708330154418945,1.777778148651123,2.0138893127441406,2,0.31858408308775554,1.7777786254883066,10.472222328186037,1.529410576740553,10.583333015441896,9.00018883147649,11.055556297302246,0.31858408308775554
1751,2000-02-24,11.958333015441895,12.027777671813965,10.98611068725586,10.993056297302246,5243400.0,0.08849558828074033,-1.1276574607589906,1.6951222984232202,67.34298909248976,65.13896433998407,-1.0930460201796564,-1.8296760039782178,-1.2367886685835021,-0.09386555282173425,13.974071303631334,1.0416669845581055,0.7014141182619582,1.6218748092651367,0.03387869071565852,3.209870927814615,0.8278767499903985,2.415872868539875,-1.8749999999999982,96.42856091869236,29.367851428484272,0.7939980592747391,2,-0.9027776718139648,-1.7777776718139648,-2.2430553436279297,0.8055558204650879,2.652777671813965,3,0.18118470038928258,-2.0243926947521667,10.98611068725586,1.7777786254883066,10.472222328186037,1.529410576740553,10.583333015441896,0.18118470038928258
1752,2000-02-25,11.347222328186035,12.291666984558105,11.347222328186035,12.11111068725586,3921300.0,-0.051103334090690344,-1.4727295426313523,-0.7913672263245357,62.567320058395666,65.43818720005501,-0.48747478367039143,-1.106473989929949,-0.6256779813276427,0.5172451344341251,14.46367235738563,0.9444446563720703,0.7324754823014761,0.9035881996154789,-0.6515055444033742,2.458681943634332,0.12604132760605324,1.6811350716249045,-1.186111526489256,57.23270711856849,-7.421357214155741,0.7775468720094262,2,-0.15972232818603516,-1.0347223281860352,-1.6319446563720703,1.4166665077209473,1.0833339691162092,4,0.2802937363558622,-1.1276574607589906,11.958333015441895,-2.0243926947521667,10.98611068725586,1.7777786254883066,10.472222328186037,0.2802937363558622
1753,2000-02-28,11.847222328186035,12.0,10.972222328186037,11.375,4579200.0,0.044063647079340296,1.6428572304394855,-0.6181823856578381,64.32848382025236,65.99806237055034,-0.8869667867937903,-1.4254127974307735,-1.1256779813276427,0.01724513443412512,14.71609388262293,1.027777671813963,0.8000157339746998,1.2422455787658695,-0.18029049806402675,2.6647816555957657,0.5309775403509214,1.9535136171808176,-1.558278155517577,79.87421003400405,18.129174416821286,0.7112680384149479,2,-0.6597223281860352,-1.5347223281860352,-2.1319446563720703,0.9166665077209473,1.0277776718139648,0,0.23681123438978258,-1.4727295426313523,11.347222328186035,-1.1276574607589906,11.958333015441895,-2.0243926947521667,10.98611068725586,0.23681123438978258
1754,2000-02-29,13.875,14.125,12.277777671813965,12.277777671813965,10793700.0,0.1711605991380465,-1.3130434574927647,3.3823524065909876,73.24349976849675,67.31876138257502,-2.743876659017422,-3.2612415352974136,-3.1534556531416076,-2.0105325373798397,15.652643879849043,2.277777671813965,0.8210163995101052,3.0420139789581295,1.1170581341123107,4.966969823803948,2.07953605653522,4.004491901381039,-3.4658924586181623,93.25842638838063,31.314906244680756,0.9624779224229095,2,-1.7708334922790527,-2.6458334922790527,-4.159722328186035,-1.1111111640930176,0.6111106872558594,1,-0.010010040558136257,1.6428572304394855,11.847222328186035,-1.4727295426313523,11.347222328186035,-1.1276574607589906,11.958333015441895,-0.010010040558136257
1755,2000-03-01,13.756943702697756,14.055556297302244,13.305556297302244,13.847222328186035,8995950.0,-0.008508561967729311,1.9588917399712757,-0.0565222661210909,71.87797011699023,67.95717441064001,-2.3905836816061576,-2.9450523297854136,-3.0353993558393633,-1.8924762400775954,17.0317081485699,0.75,0.8962830030559559,2.702314186096194,0.50705101294764,4.897577359244748,1.604682599521917,3.799945772670471,-3.050564764626465,88.32596727029973,25.433675714377458,1.0976315865742765,3,-1.6527771949768084,-2.5277771949768084,-4.041666030883791,-0.9930548667907733,1.1458339691162092,2,-0.04795551895602712,-1.3130434574927647,13.875,1.6428572304394855,11.847222328186035,-1.4727295426313523,11.347222328186035,-0.04795551895602712
1756,2000-03-02,13.73611068725586,14.555556297302244,13.13888931274414,13.85763931274414,6065100.0,-0.0015143636473420319,-1.153036170841858,1.3461505957914572,69.65375591532418,67.06490109785777,-2.115370158002527,-2.732124563271295,-3.014566340397467,-1.871643224635699,18.953697873798504,1.4166669845581037,0.9626218764917382,2.4706016063690193,0.09385415759686744,4.847349055141171,1.2822278819829442,3.6589753307550943,-2.756242064230271,77.1317544747722,17.587196214351984,1.1883737243860757,3,-1.416666030883789,-2.291666030883789,-4.0208330154418945,-0.972221851348877,2.4305572509765625,3,-0.05358945512420854,1.9588917399712757,13.756943702697756,-1.3130434574927647,13.875,1.6428572304394855,11.847222328186035,-0.05358945512420854
1757,2000-03-03,14.958333015441895,15.0,13.972222328186035,14.0,5350050.0,0.08897877689060807,-1.027398110689195,-7.8856566639462615,78.6106035890094,68.55625024601115,-3.0460935347525773,-3.7810258775530716,-4.236788668583502,-3.0938655528217343,20.76278495610486,1.2638893127441406,1.0847601735869876,3.4597220897674568,0.6148465300427013,6.304597649492212,2.037284309905079,4.8821598696298345,-3.6208956249886413,98.96550932168657,37.16231351198166,1.4224377798623775,3,-2.4166665077209473,-3.2916665077209473,-5.24305534362793,-2.194444179534912,-0.25,4,-0.023212635246694147,-1.153036170841858,13.73611068725586,1.9588917399712757,13.756943702697756,-1.3130434574927647,13.875,-0.023212635246694147
1758,2000-03-06,15.583333015441895,16.666667938232422,15.0,15.055556297302244,5841000.0,0.04178273069297189,-4.217391823550134,0.5507237146539175,79.40140955742798,70.33197216238592,-3.2265641341253275,-4.1848604288805475,-4.861788668583502,-3.7188655528217343,22.91875665102986,1.7083349227905273,1.2162850668321923,3.8081017494201657,0.5153012209810672,7.100902277859264,2.1617014852006164,5.454502013639715,-3.806388111843031,75.31642722809335,13.749460666014045,1.646400264219549,3,-2.041665554046631,-3.0833325386047363,-5.86805534362793,-2.819444179534912,-0.34722232818603516,0,-0.20231722668157637,-1.027398110689195,14.958333015441895,-1.153036170841858,13.73611068725586,1.9588917399712757,13.756943702697756,-0.20231722668157637
1759,2000-03-07,16.05555534362793,17.19444465637207,14.88888931274414,16.083332061767578,6177600.0,0.030303037721012505,1.0493807903876493,-0.0526296768784308,83.47675870748517,72.27808784731904,-3.155317060121991,-4.430652588481141,-5.334010996769537,-4.191087881007769,25.278462876996095,2.3055553436279297,1.2948381434213587,3.9923611164093025,0.26543167693839287,7.719290555880212,2.1288963966738486,5.855825836144756,-3.594049215180368,71.91779630048549,7.522772824435734,1.8634647197354546,3,-1.972221851348877,-3.2916665077209473,-6.340277671813965,-3.2916665077209473,-2.1562490463256854,1,-0.19809687522831265,-4.217391823550134,15.583333015441895,-1.027398110689195,14.958333015441895,-1.153036170841858,13.73611068725586,-0.19809687522831265
1760,2000-03-08,15.444443702697756,17.11111068725586,15.11111068725586,16.666667938232422,6322950.0,-0.038062317238544474,-1.1176455144662472,44.0017510128407,77.49195399608814,73.40575061438554,-2.0621401291995394,-3.6172203135678522,-4.722899355839363,-3.5799762400775954,26.73592820303036,2.0,1.4904948484430207,3.1350689411163355,-0.807128876829422,7.077266759062095,1.163970032143455,5.106167850089216,-2.2256674097822717,56.84928929834706,-11.46468674524192,1.9710989089728796,3,-1.361110210418703,-2.40277671813965,-5.729166030883791,-2.6805548667907733,-1.5833330154418963,2,-0.06205034210940852,1.0493807903876493,16.05555534362793,-4.217391823550134,15.583333015441895,-1.027398110689195,14.958333015441895,-0.06205034210940852
1761,2000-03-09,15.25,15.75,14.597222328186035,15.555556297302244,5040450.0,-0.012589880635441197,2.3200032409702587,0.2500001950694241,74.7540936735298,74.75983657162267,-1.5105173269322307,-3.2191914909913066,-4.528455653141608,-3.3855325373798397,28.30293331035182,1.1527776718139648,1.7276050142543369,2.7065974235534664,-1.3546163854261764,6.767811232533109,0.6759905190636459,4.737204328043287,-1.3951167689314623,39.655167821188044,-27.012031492453787,2.030606904489821,3,-1.1666665077209473,-2.092592716217041,-5.534722328186035,-2.4861111640930176,-3.5555562973022443,3,-0.02276867725810061,-1.1176455144662472,15.444443702697756,1.0493807903876493,16.05555534362793,-4.217391823550134,15.583333015441895,-0.02276867725810061
1762,2000-03-10,15.375,15.777777671813965,15.26388931274414,15.333333015441895,6334650.0,0.008196721311475308,-4.692338571239931,-0.13636434570644806,79.48718490450167,76.4441366920948,-1.122093098424637,-3.16633728328371,-4.653455653141608,-3.5105325373798397,29.623200242576807,0.5277776718139648,1.9406816276119319,2.6156252384185787,-1.5699465035577305,6.801196980394888,0.522839367430425,4.7084111094067325,-0.9857869408828979,29.946518762495938,-41.30037984820896,2.092785870988154,3,-0.6388888359069824,-1.944444179534912,-5.659722328186035,-2.6111111640930176,-2.0694437026977557,4,0.051490597608612854,2.3200032409702587,15.25,-1.1176455144662472,15.444443702697756,1.0493807903876493,16.05555534362793,0.051490597608612854
1763,2000-03-13,14.36111068725586,15.13888931274414,14.11111068725586,14.777777671813965,2304450.0,-0.06594402034108227,-1.2424253143222759,-9.999931335973084,71.53845885688733,76.25468770191598,0.3194897629041016,-1.957462811652535,-3.639566340397467,-2.496643224635699,30.61563787900754,1.2638893127441406,2.069114918752687,1.4142359256744381,-2.701528268299839,5.530000119648717,-0.6436461713127013,3.4721180226615775,2.833333969116211,8.108106436217758,-64.58203723421109,2.0578820969871394,3,0.8055562973022461,-0.8055548667907715,-4.6458330154418945,-1.597221851348877,0.11111164093017578,0,0.024177957801979844,-4.692338571239931,15.375,2.3200032409702587,15.25,-1.1176455144662472,15.444443702697756,0.024177957801979844
1764,2000-03-14,13.416666984558105,15.694443702697756,13.333333015441895,14.833333015441895,6957000.0,-0.06576397350212326,-1.9824544073589117,3.3999958801300965,62.84875618850628,75.2514417098622,1.3321741231638793,-0.8625323891261267,-2.695122637699713,-1.5521995219379452,31.190417284813833,2.361110687255861,2.265536404151698,0.34618105888366735,-3.663493451238132,4.355855569005467,-1.6586561961772333,2.351018313944568,3.7161109924316413,2.2058992443617442,-67.22199948113385,2.0048372550608997,3,1.75,0.13888883590698242,-3.7013893127441406,-0.652778148651123,-0.29166698455810547,1,0.13561070754695193,-1.2424253143222759,14.36111068725586,-4.692338571239931,15.375,2.3200032409702587,15.25,0.13561070754695193
1765,2000-03-15,13.194443702697756,13.777777671813965,12.722222328186035,13.305556297302244,7369200.0,-0.016563225584723673,1.0,0.0784324549203533,57.09728572445477,73.85627835532117,1.6385240399316867,-0.4639158883827488,-2.4728993558393633,-1.3299762400775954,31.797917046397455,1.0555553436279297,2.4268408440489306,-0.003125524520871892,-3.8478792976346323,3.8416282485928885,-1.925502411077753,1.9192513620360092,3.786356475830077,15.454518783189227,-48.469479855281186,1.9223768865568807,3,1.763889789581297,0.44444513320922674,-3.479166030883791,-0.43055486679077326,-0.08333301544189631,2,0.0534211680679173,-1.9824544073589117,13.416666984558105,-1.2424253143222759,14.36111068725586,-4.692338571239931,15.375,0.0534211680679173
1766,2000-03-16,13.51388931274414,13.666666984558105,11.944443702697756,13.38888931274414,5244750.0,0.024210616017185327,7.000008859946389,-1.1249849798300935,62.87128561420255,72.10746524700929,1.4351642073362125,-0.5916391462503174,-2.715443154921596,-1.6494218501239803,32.00075912414759,1.7222232818603498,2.3426373553890425,0.17534780502319336,-3.4853131164065303,3.836008726452917,-1.6549826556916685,2.005678265738055,3.2113961947631857,40.94205260201284,-22.84402487735141,1.8303304607148616,3,1.0555548667907715,0.1249995231628418,-3.798611640930176,-0.7500004768371582,-0.7222223281860352,3,0.025693667195000325,1.0,13.194443702697756,-1.9824544073589117,13.416666984558105,-1.2424253143222759,14.36111068725586,0.025693667195000325
1767,2000-03-17,14.11111068725586,14.194443702697756,12.944443702697756,13.0,6638400.0,0.04419315274016,-1.0454527720947566,8.888885498046875,63.29526390538139,70.317893507893,0.7879917241335459,-0.999451277325786,-3.2296253902126395,-2.246643224635699,32.618181306734115,1.25,2.2930620875337553,0.6197914600372307,-2.8916965540664705,4.131279474140934,-1.1359525470146217,2.375535467089083,2.2317074758667026,57.77778625488277,-3.8091197693633774,1.7557440070518515,3,0.45833349227905273,-0.47222185134887695,-4.3958330154418945,-1.347221851348877,-0.5416669845581037,4,-0.17125987019155509,7.000008859946389,13.51388931274414,1.0,13.194443702697756,-1.9824544073589117,13.416666984558105,-0.17125987019155509
1768,2000-03-20,13.76388931274414,14.722222328186035,13.722222328186035,14.277777671813965,4648050.0,-0.024606239877723035,-2.34883661512568,-0.4624996995924757,49.18699504694171,66.50791976783263,0.9498728894171808,-0.4234434449049793,-2.7936280517482146,-1.8994218501239803,33.66312764941966,1.0,2.2715525749203618,0.11354227066039968,-3.1205594780008603,3.3476440193216597,-1.5035086036702303,1.7305931449910297,2.227058893544436,48.518549601236934,-8.687775184387917,1.6170508743306304,3,0.763887882232666,-0.1250004768371582,-4.041667461395264,-1.0000004768371582,-1.0972223281860352,0,-0.03329967315397697,-1.0454527720947566,14.11111068725586,7.000008859946389,13.51388931274414,1.0,13.194443702697756,-0.03329967315397697
1769,2000-03-21,14.375,14.944443702697756,13.402777671813965,13.875,2932650.0,0.04439956420530233,-1.1346141911119059,-0.9729739761084233,54.21801484586271,63.92192652891869,0.08415575729650726,-0.7664737679582316,-3.2992702652652426,-2.5105325373798397,35.4136218824968,1.5416660308837908,2.066894583984114,0.5295140743255615,-2.3485436994204605,3.4075718480715835,-0.9095148125474495,1.9685429611985725,1.2922278460013104,81.01854324340815,26.60237608220727,1.4390288868730112,3,-0.5138893127441406,-0.7361111640930176,-4.472222566604614,-1.6111111640930176,-1.0,1,0.006763292395550291,-2.34883661512568,13.76388931274414,-1.0454527720947566,14.11111068725586,7.000008859946389,13.51388931274414,0.006763292395550291
1770,2000-03-22,14.48611068725586,14.777777671813965,14.29513931274414,14.527777671813965,3646800.0,0.007729439113451031,-1.2786934331711644,-0.08333396911621094,55.05618020871454,61.73326947727254,-0.19801356390292746,-0.6344578292791958,-3.322341762074961,-2.621643224635699,36.423239436322966,0.4826383590698242,1.785949272602302,0.4656247615814202,-2.0876868935426707,3.018936416705511,-0.8110310659806252,1.7422805891434656,0.8832944272811663,84.72223281860346,31.808826459776682,1.2766558275620459,3,-0.625,-0.847221851348877,-4.476851463317871,-1.722221851348877,-0.6944437026977539,2,-0.093959705033408,-1.1346141911119059,14.375,-2.34883661512568,13.76388931274414,-1.0454527720947566,14.11111068725586,-0.093959705033408
1771,2000-03-23,14.125,14.972222328186035,14.055556297302244,14.305556297302244,8873100.0,-0.024928063512143828,-4.739139780452,4.333318074660642,43.64406909109794,57.750701053561016,-0.014825255767672019,-0.1082533755683599,-2.8645283523917193,-2.2605325373798397,36.38747536496143,0.9166660308837908,1.3910553880255758,-0.0038192749023444605,-2.3653922660458306,2.3577537162411417,-1.1846057704740875,1.1769672206693986,0.9704082015898834,58.2191903230054,10.67125244578741,1.1807864955717433,3,-0.3055562973022443,-0.4861111640930176,-3.9791665077209473,-1.3611111640930176,-0.34722232818603516,3,-0.07177977435356753,-1.2786934331711644,14.48611068725586,-1.1346141911119059,14.375,-2.34883661512568,13.76388931274414,-0.07177977435356753
1772,2000-03-24,14.527777671813965,15.11111068725586,14.11111068725586,14.125,5382000.0,0.028515233402758522,-3.645153287808076,-2.2307594796305024,41.66666666666666,54.43161303242538,-0.6151046047983115,-0.2746141070424031,-3.1878091628272553,-2.6633102091938046,36.088887074396716,1.0,1.0682869414135325,0.2399306297302246,-1.7286097233531201,2.208470982813571,-0.7443395468114478,1.224200806271897,-2.583333969116209,65.85367079082039,20.916970245118435,0.9842701765416729,3,-0.7083339691162092,-0.8888888359069824,-4.319444179534912,-1.7638888359069824,-1.5972213745117205,4,-0.11950283976496767,-4.739139780452,14.125,-1.2786934331711644,14.48611068725586,-1.1346141911119059,14.375,-0.11950283976496767
1773,2000-03-27,14.652777671813965,15.055556297302244,14.402777671813965,14.666666984558105,2208600.0,0.008604206563713968,-1.54054174430084,-0.03448382002306182,38.283060833779004,51.70209132634457,-0.7759837008786086,-0.18830666898366033,-3.2490262119284985,-2.7883102091938046,36.529533840773205,0.6527786254882795,0.7785022296324673,0.22465286254882777,-1.37731541095771,1.8266211360553655,-0.576331274204442,1.0256369993020975,-2.6450006294250468,73.17074532313376,30.33966816577854,0.800984136753269,3,-1.1250004768371582,-1.0138888359069824,-4.444444179534912,-1.8888888359069824,-1.3333339691162092,0,-0.07393369321368382,-3.645153287808076,14.527777671813965,-4.739139780452,14.125,-1.2786934331711644,14.48611068725586,-0.07393369321368382
1774,2000-03-28,13.73611068725586,14.666666984558105,13.569443702697756,14.54861068725586,3851100.0,-0.06255926385352883,1.0927142922104462,58.498214776160395,36.4238401561611,49.40504181875639,0.21317977934080545,0.756191920532272,-2.2561225048658997,-1.871643224635699,34.87225256709714,1.0972232818603498,0.39886870302129296,-0.68506965637207,-2.298298399095195,0.9281590863510552,-1.4916840277336316,0.12154471498949171,-1.666266971969602,10.810829201604545,-28.997564442246205,0.8066143713615624,3,-0.20833349227905273,-0.09722185134887695,-3.4583330154418945,-0.972221851348877,-0.7222213745117188,1,-0.07785636902955118,-1.54054174430084,14.652777671813965,-3.645153287808076,14.527777671813965,-4.739139780452,14.125,-0.07785636902955118
1775,2000-03-29,13.097222328186035,13.833333015441895,12.88888931274414,13.805556297302244,4999500.0,-0.0465115907709287,1.4727301328099835,0.8717956542968728,34.02061607546476,46.199411870007744,0.9351701236669587,1.415705404070561,-1.5432675482053746,-1.2327548655658749,33.3481457291164,0.9444437026977539,0.1148972329064577,-1.2909719467163079,-2.986278224559708,0.4043343311270924,-2.138625085638008,-0.44331880779460775,-0.9665532734603861,9.374989271159848,-29.19481321490869,0.8476531389217005,3,0.9027776718139648,0.7083334922790527,-2.847222328186035,-0.33333349227905273,0.1805553436279297,2,0.021208899479103316,1.0927142922104462,13.73611068725586,-1.54054174430084,14.652777671813965,-3.645153287808076,14.527777671813965,0.021208899479103316
1776,2000-03-30,13.0,13.833333015441895,12.777777671813965,13.069443702697756,5265450.0,-0.0074231257399369754,-3.1081115187686392,0.09803808051786764,32.2981332905708,42.75528624613991,1.063689685222279,1.5335800233162349,-1.3788472785037342,-1.1355325373798397,31.448027673356684,1.0555553436279297,-0.0208043066323107,-1.3513887405395515,-3.1359174813354613,0.4331400002563601,-2.2436531109375064,-0.45912437014159657,-0.8097221126237475,9.523815362632664,-28.89185545076577,0.8922643703979556,3,0.9444441795349121,1.0833334922790527,-2.75,-0.23611116409301758,-0.40277767181396484,3,0.0608974603506236,1.4727301328099835,13.097222328186035,1.0927142922104462,13.73611068725586,-1.54054174430084,14.652777671813965,0.0608974603506236
1777,2000-03-31,14.61111068725586,14.666666984558105,13.055556297302244,13.5,6082650.0,0.12393159132737375,1.6363606571191842,-16.000164796681684,51.71102711232323,43.03573425340452,-0.5241581189927462,-0.11054516706458273,-2.9157872498090853,-2.746643224635699,28.872697445452193,1.6666669845581055,-0.026043455517672953,0.2770830631256107,-1.489246726458095,2.0434128527093147,-0.6060818316662413,1.1602479579174627,-2.3624161438820153,80.48776096706453,36.658798763456126,0.8831648947918523,3,-0.6666665077209473,-0.5277771949768066,-3.9930553436279297,-1.847221851348877,-2.444443702697754,4,-0.05703420043000196,-3.1081115187686392,13.0,1.4727301328099835,13.097222328186035,1.0927142922104462,13.73611068725586,-0.05703420043000196
1778,2000-04-03,12.430556297302244,14.597222328186035,12.416666984558105,14.5,6891750.0,-0.1492394682805014,-1.079469891505468,-1.8625000429153622,44.227643038908575,41.92569294152073,1.6174670354577696,1.9201474419724658,-0.6660656932140139,-0.566088834682084,25.56924565559245,2.194443702697754,-0.16493712118096227,-1.745832490921023,-3.603111965740675,0.11144698389862917,-2.674472228330849,-0.8171927535111969,-0.12461343105075962,0.6173027886283933,-46.47417460142272,0.9286397374098257,4,1.333332538604738,1.6527771949768084,-1.6805562973022443,0.3333325386047381,-1.1388893127441388,0,0.040223461286966966,1.6363606571191842,14.61111068725586,-3.1081115187686392,13.0,1.4727301328099835,13.097222328186035,0.040223461286966966
1779,2000-04-04,12.875,14.444443702697756,11.0,13.027777671813965,7325100.0,0.03575412813939893,1.3069773116251038,0.07382547861282805,48.177499366403254,41.16139507015281,1.0480900742097568,1.2914189098990345,-1.0275877223348857,-1.0105325373798397,22.270247127842477,3.4444437026977557,-0.35231959058544327,-1.1423610210418698,-2.8617007166045223,0.5769786745207828,-2.002030868823196,-0.2826911732605435,2.2361106872558594,51.13635920296069,0.04124223659589177,0.8596698477813262,4,0.1805553436279297,1.2222223281860352,-2.125,-0.11111116409301758,-0.47222232818603516,1,0.03451989923866061,-1.079469891505468,12.430556297302244,1.6363606571191842,14.61111068725586,-3.1081115187686392,13.0,0.03451989923866061
1780,2000-04-05,14.48611068725586,14.75,12.944443702697756,13.777777671813965,13244400.0,0.12513481066064935,1.9213482625947291,-4.636364771315676,54.83425278129531,42.40474881350807,-0.6291862711737544,-0.4165243007737267,-2.548479772285706,-2.621643224635699,18.683494225185825,1.875,-0.3317703743137024,0.5166663169860843,-1.0845735879410334,2.117906221913202,-0.28395363547747543,1.317286269449644,0.5427777862548826,92.96295166015625,38.90707614666765,0.800619952463559,4,-1.4305553436279297,-0.3888883590698242,-2.819444179534912,-1.722221851348877,-2.1111106872558594,2,-0.10162985816523573,1.3069773116251038,12.875,-1.079469891505468,12.430556297302244,1.6363606571191842,14.61111068725586,-0.10162985816523573
1781,2000-04-06,14.902777671813965,15.375,14.36111068725586,14.75,6052950.0,0.02876320591176129,-1.1791036516188935,0.21568622171120216,54.00844236371118,43.776057224290795,-1.0325016358684316,-0.9070426274145191,-2.8533013318845626,-3.0383102091938046,15.538266045968033,1.0138893127441406,-0.39187860796487506,0.9506944179534909,-0.5987784310163793,2.500167266923361,0.17595799346855578,1.725430842438426,-3.902777671813965,89.20634678431921,34.149790113435884,0.7747364244849353,4,-1.7152776718139648,-0.8055553436279297,-3.2361111640930176,-2.1388888359069824,-2.958333969116209,3,-0.10904007533262794,1.9213482625947291,14.48611068725586,1.3069773116251038,12.875,-1.079469891505468,12.430556297302244,-0.10904007533262794
1782,2000-04-07,16.166667938232422,16.416667938232422,14.930556297302244,15.291666984558105,10318500.0,0.08480903991535005,1.161615433005989,5.727282941841085,61.13256768364457,46.314891318720306,-2.2791436057151166,-2.222532518165087,-3.9776076841961974,-4.302200475612262,11.979903580163278,1.513890266418457,-0.4396691872126066,2.1750012874603275,0.44280035268098317,3.907202222239672,1.3089008200706544,3.0411017548500006,-5.0791679382324215,95.38461646807944,37.869298414735354,0.8661004673896725,4,-2.458333969116211,-2.0694456100463867,-4.284723281860352,-3.4027791023254395,-3.041667938232422,4,-0.2207904327400103,-1.1791036516188935,14.902777671813965,1.9213482625947291,14.48611068725586,1.3069773116251038,12.875,-0.2207904327400103
1783,2000-04-10,14.708333015441895,16.833332061767578,14.63888931274414,16.666667938232422,4683600.0,-0.09020627678890603,-1.0927135092267417,-2.2380946152882,51.43197960646361,47.982462368753914,-0.9075365821504473,-0.7766711333075751,-2.3749514341119564,-2.8438655528217343,10.053549705556525,2.1944427490234375,-0.3964321169146494,0.6993052482604973,-1.05530155954788,2.4539120560688747,-0.17799815564369048,1.5766086521646852,-3.4076662979125967,63.571436979334585,8.656135258228424,0.8773034039041885,4,-0.7916669845581055,-0.6111106872558594,-2.6041665077209473,-1.944444179534912,-2.0555553436279297,0,-0.17280449308669854,1.161615433005989,16.166667938232422,-1.1791036516188935,14.902777671813965,1.9213482625947291,14.48611068725586,-0.17280449308669854
1784,2000-04-11,15.23611068725586,15.86111068725586,13.805556297302244,14.527777671813965,4636350.0,0.03588290197535393,1.099289930512439,-0.36170167176131246,53.110599133023015,50.103571597371506,-1.3412051802135387,-1.2239017826547958,-2.7716868148842053,-3.371643224635699,8.904708376892343,2.055554389953615,-0.3551604113857909,1.1361107349395745,-0.6768767045106134,2.9490981743897624,0.22961701521447964,2.0426044546646693,-3.6034840490722644,58.92858763130563,7.4621271727700105,0.906493719725094,4,-1.3194446563720703,-1.1388883590698242,-2.2152767181396484,-2.472221851348877,-3.4722213745117188,1,-0.25888783454409114,-1.0927135092267417,14.708333015441895,1.161615433005989,16.166667938232422,-1.1791036516188935,14.902777671813965,-0.25888783454409114
1785,2000-04-12,13.899306297302244,15.430556297302244,13.88888931274414,15.26388931274414,2803050.0,-0.08773921490815739,-1.2255638580175714,-1.9264710040242856,49.13402889509892,51.9742266645413,0.13559958777801384,0.1775181486887778,-1.316970607658055,-2.034838834682084,8.369823567047883,1.5416669845581037,-0.33559903046248607,-0.23593678474426483,-2.001591019966158,1.5297174504776283,-1.1187639023552123,0.6468903328666826,-1.9546373337036105,3.096332334126964,-45.553118197924995,0.8828271176109467,4,0.017359733581544745,0.15624904632568537,-0.47569513320922674,-1.135417461395262,-2.1215286254882795,2,-0.10766930330751434,1.099289930512439,15.23611068725586,-1.0927135092267417,14.708333015441895,1.161615433005989,16.166667938232422,-0.10766930330751434
1786,2000-04-13,13.86111068725586,15.11111068725586,13.569443702697756,14.277777671813965,5106600.0,-0.002748022759509805,-2.083331028622607,0.3053438155414643,47.368419863840906,51.49171474804326,0.34507792735222154,0.256195768838813,-1.1651444526564063,-1.996643224635699,8.671887020552987,1.5416669845581037,-0.22873936665353511,-0.29149346351623606,-2.0381492516949997,1.4551623246625276,-1.164821357605618,0.5818344305731458,-1.6231219377670882,8.936181403006874,-35.98643411621073,0.873327894089382,4,0.05555534362792969,0.05555534362792969,-0.2986104488372803,-1.097221851348877,-1.7777776718139648,3,-0.10721440155746065,-1.2255638580175714,13.899306297302244,1.099289930512439,15.23611068725586,-1.0927135092267417,14.708333015441895,-0.10721440155746065
1787,2000-04-14,11.694443702697756,13.666666984558105,11.63888931274414,13.555556297302244,6396300.0,-0.1563126529643959,-1.0563388045786704,4.466666819254432,39.94334104961185,51.015681193676954,2.295950257627764,2.3531777400957647,1.0672451284070252,0.1700237599224046,9.009425182162095,2.2222213745117188,-0.0929648373716443,-2.3373270988464334,-4.401566360608351,-0.273087837084514,-3.369446729727393,-1.3052074679654737,5.138888359069822,1.069496626256192,-38.61599848843717,1.0321196308809595,4,2.2222223281860334,2.2222223281860334,1.9259266853332502,1.0694451332092267,-0.5833330154418963,4,0.02137767356495357,-2.083331028622607,13.86111068725586,-1.2255638580175714,13.899306297302244,1.099289930512439,15.23611068725586,0.02137767356495357
1788,2000-04-17,13.305556297302244,13.416666984558105,11.333333015441895,11.416666984558105,5195250.0,0.13776735649536076,-1.0270259737367589,-1.014924791879963,48.60234840166095,51.06288664203892,0.9186109038878616,0.7441187684260928,-0.4501583271771157,-1.441088834682084,9.010534961446579,2.083333969116211,0.1124411564983383,-0.7032978534698504,-2.790112160545517,1.3835164536058162,-1.7467050070076837,0.3401093000679829,3.4238869094848656,43.558306631036885,0.21125760822434358,1.0434071535378333,4,0.777776241302492,0.6111097335815447,0.7777771949768084,-0.5416674613952619,-1.8888893127441388,0,-0.013569992360173089,-1.0563388045786704,11.694443702697756,-2.083331028622607,13.86111068725586,-1.2255638580175714,13.899306297302244,-0.013569992360173089
1789,2000-04-18,14.472222328186035,14.666666984558105,13.444443702697756,13.777777671813965,3553650.0,0.0876826195625009,1.256410888430731,0.36764708852272326,54.315605469217694,51.00525916291919,0.002611969660613056,-0.43731133332326344,-1.5155365942209293,-2.607754865565875,8.953771895864481,1.3611106872558612,0.06717025677530941,0.45850706100463867,-1.6323475086266264,2.5493616306359037,-0.5869202238109938,1.5039343458202712,2.0413764709472666,76.61016002327614,27.769323544955768,1.045427284815633,4,-0.38888978958129883,-0.5555562973022461,-0.11111092567443848,-1.7083334922790527,-2.861111640930176,1,-0.12571978339695133,-1.0270259737367589,13.305556297302244,-1.0563388045786704,11.694443702697756,-2.083331028622607,13.86111068725586,-0.12571978339695133
1790,2000-04-19,13.125,14.61111068725586,12.708333015441895,14.458333015441895,5596650.0,-0.09309021777271831,1.3220345196593073,-1.9199989562991466,50.36378331090773,50.600297045941026,1.2700117983481576,0.8460911584917934,-0.08783161180944887,-1.2605325373798397,9.053073956862272,1.9027776718139648,0.2348669389386373,-0.8206597328186032,-2.9352442871120807,1.2939248214748762,-1.8779520099653428,0.23663254432813652,3.181388167785645,47.42648033328562,-6.123825806468901,1.0572922771467395,4,0.9583325386047363,0.7916660308837891,1.2361114025115967,-0.3611111640930176,-1.90625,2,-0.10370367140997028,1.256410888430731,14.472222328186035,-1.0270259737367589,13.305556297302244,-1.0563388045786704,11.694443702697756,-0.10370367140997028
1791,2000-04-20,13.11111068725586,13.847222328186035,12.222222328186035,13.48611068725586,5279400.0,-0.0010582333519345566,1.9620224558939334,0.28125006705524136,45.187166560834335,48.82858581007322,1.1209007979486518,0.8222868978623552,0.006471230615188617,-1.246643224635699,9.509372372549002,1.625,0.3412143811688484,-0.7838545799255368,-2.9287325829860364,1.361023423134963,-1.8562935814557857,0.2885844216047122,2.996355274436034,53.33331998189546,3.058627723984422,1.0724390015302496,4,0.972221851348877,0.8055553436279297,1.1875004768371582,-0.34722185134887695,-0.6111106872558594,3,-0.10169489429586687,1.3220345196593073,13.125,1.256410888430731,14.472222328186035,-1.0270259737367589,13.305556297302244,-0.10169489429586687
1792,2000-04-24,12.791666984558105,13.055556297302244,11.958333015441895,12.430556297302244,2613600.0,-0.024364350993410278,1.468751206993487,-0.9629618326822964,51.31578764477584,48.815675592107915,1.0183440744405186,1.0593079715552385,0.3886031925730471,-0.9271995219379452,9.916551267301381,1.1527776718139648,0.2402569304792337,-1.0164927482604984,-3.193815796753677,1.1608303002326803,-2.1051542725070878,0.07216877598609095,3.1248336592837873,43.75001072883401,-12.277004377954377,1.0886615242465891,4,0.8055548667907715,1.1249990463256836,1.3124995231628418,-0.027778148651123047,-0.17708396911621094,0,-0.055374641160632176,1.9620224558939334,13.11111068725586,1.3220345196593073,13.125,1.256410888430731,14.472222328186035,-0.055374641160632176
1793,2000-04-25,13.569443702697756,13.61111068725586,12.61111068725586,13.11111068725586,4623750.0,0.06080339013504421,2.69230552538034,1.2692313786801588,52.47035262700548,48.7445370914393,0.06931593007247017,0.206812619759555,-0.30182693427230056,-1.7049762400775954,10.175196435399421,1.0,0.12789166685074704,-0.1845493316650373,-2.327023043539876,1.9579243802098016,-1.2557861876024567,0.8866875242723822,2.1637302360081367,59.4871498724953,2.7241202645502725,1.0712368559374195,4,-0.18749904632568537,0.3472223281860334,0.5347228050231916,-0.8055548667907733,-1.1388874053955114,1,-0.1811668237330284,1.468751206993487,12.791666984558105,1.9620224558939334,13.11111068725586,1.3220345196593073,13.125,-0.1811668237330284
1794,2000-04-26,12.666666984558105,13.722222328186035,12.61111068725586,13.527777671813965,3935250.0,-0.06653012001959724,-1.2857128843984502,-1.8787882571052181,43.184186949321635,48.08344354190849,0.6361897414420348,1.0807730920588305,0.6688609648667008,-0.8021995219379452,10.988963593416534,1.1111116409301758,-0.2225022343540335,-1.0338538646697994,-3.230894568000622,1.163186838661023,-2.1323742163352115,0.06466648699561262,2.890513317217227,26.701595713893862,-24.42973608324589,1.0985203516654116,4,0.5555548667907715,1.2499990463256836,1.416666030883789,0.09722185134887695,1.1805553436279297,2,-0.0986842080496686,2.69230552538034,13.569443702697756,1.468751206993487,12.791666984558105,1.9620224558939334,13.11111068725586,-0.0986842080496686
1795,2000-04-27,13.375,13.86111068725586,12.208333015441895,12.458333015441895,3914100.0,0.055921026131453555,-1.333332660151614,-1.064517022172016,44.39918629019384,47.75352870039214,-0.17247500807920702,0.41562690507980626,0.04747290987918973,-1.5105325373798397,11.300181119909666,1.6527776718139648,-0.34130035151786764,-0.33940973281860387,-2.5238681864106685,1.8450487207734607,-1.4316389596146362,0.7528194939774284,2.0132264103219946,74.45257559741921,26.97514697076737,1.0922292267960325,4,-0.375,0.5416660308837891,0.3749997615814209,-0.6111111640930176,0.7638893127441406,3,-0.13187957478460866,-1.2857128843984502,12.666666984558105,2.69230552538034,13.569443702697756,1.468751206993487,12.791666984558105,-0.13187957478460866
1796,2000-04-28,13.791666984558105,14.114583015441895,13.38888931274414,13.555556297302244,2523600.0,0.031152671742662008,-1.5487769340787063,0.2575752058635364,40.71660888083867,47.83944734830624,-0.6705432934397368,0.06462392099910019,-0.27695801693796973,-1.9271995219379452,11.446743525258821,0.7395830154418945,-0.5314573165690142,0.03767390251159597,-2.1208138517108956,2.1961616567340876,-1.0415699745996498,1.1169177796228418,1.4343636899686842,85.02418407495472,41.80534502867366,1.0792438771112454,4,-0.7916669845581055,0.1249990463256836,-0.04166722297668457,-1.027778148651123,-0.45833396911621094,4,-0.18655590998817495,-1.333332660151614,13.375,-1.2857128843984502,12.666666984558105,2.69230552538034,13.569443702697756,-0.18655590998817495
1797,2000-05-01,13.777777671813965,14.333333015441895,13.722222328186035,14.097222328186035,2334600.0,-0.001007080054912235,-1.8387091058099099,-1.3529445027869678,45.89963343044424,47.53914568483771,-0.368842861069556,0.013577074660107158,-0.18073385311079448,-1.9133102091938046,12.403889487690254,0.6111106872558594,-0.5734474944951273,0.06545124053955043,-2.055212632733676,2.186115113812777,-0.9948806960970629,1.1257831771761637,1.2925450963494285,73.85621912339154,31.83989970220371,1.0603319366366133,5,-0.46527767181396484,0.13888835906982422,-0.04861140251159668,-1.0138888359069824,-0.2638883590698242,0,-0.09274192850621998,-1.5487769340787063,13.791666984558105,-1.333332660151614,13.375,-1.2857128843984502,12.666666984558105,-0.09274192850621998
1798,2000-05-02,12.930556297302244,14.333333015441895,12.86111068725586,13.916666984558105,2881350.0,-0.06149187442942505,-1.6172797016064087,3.0869531469241345,40.11905126831208,45.96175077362598,0.46890064379083185,0.9488245498967292,0.7558986492626829,-1.066088834682084,13.029079736800595,1.4722223281860352,-0.6114431328604795,-0.8067701339721705,-2.874950232370775,1.2614099644264343,-1.8408601831714737,0.2273199152271328,1.9902868807522882,33.98697796989881,-5.646741239838768,1.0340900491993024,5,0.35416555404663264,0.9861097335815447,0.7986099720001238,-0.1666674613952619,0.375,1,-0.024436170772194288,-1.8387091058099099,13.777777671813965,-1.5487769340787063,13.791666984558105,-1.333332660151614,13.375,-0.024436170772194288
1799,2000-05-03,13.319443702697756,13.5,12.555556297302244,12.972222328186035,4404150.0,0.030075071516965313,1.6666621787915639,-0.3521119677527932,47.295101118189194,45.620786085546136,-0.11253963499105701,0.6270923223522349,0.46636671869325497,-1.4549762400775954,12.661098711325453,0.9444437026977557,-0.3280949493261094,-0.44010491371154536,-2.4786102979643836,1.5984004705412929,-1.4593576058379654,0.5791477784148746,1.4578990688522708,52.28756175321699,7.700310701689247,1.0192526921264193,5,-0.17361068725586115,0.5972223281860334,0.26388931274413885,-0.5555548667907733,0.05555629730224432,2,-0.06673607586294872,-1.6172797016064087,12.930556297302244,-1.8387091058099099,13.777777671813965,-1.5487769340787063,13.791666984558105,-0.06673607586294872
1800,2000-05-04,13.01388931274414,13.555556297302244,12.583333015441895,13.38888931274414,3067650.0,-0.02294047685277778,1.7450985672010018,-1.0800026367251818,46.14412373582524,45.72711466054513,0.19623212360585462,0.8608316924518071,0.8532078170523754,-1.1494218501239803,12.567118524887757,0.9722232818603498,-0.3179945767800447,-0.6720482349395756,-2.7064051628578554,1.3623086929787043,-1.6892266988987164,0.34513022901956525,1.62569306856156,25.78124748542762,-22.352479727558766,1.0171784639591401,5,0.1319437026977539,0.9027767181396484,0.5694437026977539,-0.2500004768371582,-0.375,3,0.06403412503484529,1.6666621787915639,13.319443702697756,-1.6172797016064087,12.930556297302244,-1.8387091058099099,13.777777671813965,0.06403412503484529
1801,2000-05-05,13.277777671813965,13.666666984558105,12.875,13.0,2032650.0,0.020277439951130294,-2.0000018069622256,-0.7407404581705729,58.7156047103488,46.54931655671991,-0.046408647755500354,0.4943035734155181,0.6440061013077116,-1.4133102091938046,13.039983298317937,0.7916669845581055,-0.5085837178213879,-0.3269098758697506,-2.2850105597968504,1.6311908080573492,-1.3059602178333005,0.6521404660937993,1.2295547348571834,40.62497653065719,-12.905955541427595,0.97905034196355,5,-0.0069446563720703125,0.6388883590698242,0.6250002384185791,-0.5138888359069824,-0.375,4,0.06485359690561321,1.7450985672010018,13.01388931274414,1.6666621787915639,13.319443702697756,-1.6172797016064087,12.930556297302244,0.06485359690561321
1802,2000-05-08,12.597222328186035,13.36111068725586,12.555556297302244,13.069443702697756,1617750.0,-0.051255214573490804,-1.9000068664812595,-1.6999975967398122,45.655869829683716,45.792151801461934,0.674606153118976,0.9420323474721926,1.3921684339461748,-0.7327548655658749,14.274759940264559,0.8055543899536151,-0.5464300736396481,-0.828992938995361,-2.420182326556713,0.7621964485659909,-1.624587632776036,-0.03339824521468593,1.7831501028359433,2.3437156341766108,-50.28208534949959,0.7955946937806758,5,0.6736106872558594,1.319443702697754,1.4166665077209473,0.16666650772094727,0.2638883590698242,0,0.05843436497971677,-2.0000018069622256,13.277777671813965,1.7450985672010018,13.01388931274414,1.6666621787915639,13.319443702697756,0.05843436497971677
1803,2000-05-09,12.166666984558105,12.958333015441895,11.777777671813965,12.82638931274414,3588750.0,-0.03417859369399001,1.5563943312940447,1.3970615558607267,34.456916943596795,44.82245513415918,0.9892857814490821,1.2357677168108712,1.8706026249833023,-0.3021995219379452,15.426393770986358,1.1805553436279297,-0.49421500769079074,-1.1324649810791012,-2.698289469724294,0.43335950756609165,-1.9153772254016985,-0.3495527367565039,2.0918238698406704,20.588253113633748,-27.805575332669292,0.7829122443225968,5,0.8888883590698242,1.7499990463256836,1.847221851348877,0.597221851348877,0.7361106872558594,1,0.1107305994234844,-1.9000068664812595,12.597222328186035,-2.0000018069622256,13.277777671813965,1.7450985672010018,13.01388931274414,0.1107305994234844
1804,2000-05-10,11.291666984558105,12.0,11.194443702697754,11.972222328186035,9002250.0,-0.07191780634010503,1.1886825208455332,1.0315784604398288,36.79999000243211,43.97809999107454,1.8424878644773717,1.8973883678872099,2.7189297174692193,0.5728004780620548,16.98673499496851,0.9722232818603516,-0.5563983808140858,-1.8102427959442142,-3.342092543967313,-0.2783930479211154,-2.5761676699557636,-1.0443179219326648,2.849817556282396,3.932625445837194,-42.741864907123926,0.7659248740115495,5,1.4722213745117188,2.6249990463256836,2.631944179534912,1.472221851348877,1.9305553436279297,2,0.17835181603373784,1.5563943312940447,12.166666984558105,-1.9000068664812595,12.597222328186035,-2.0000018069622256,13.277777671813965,0.17835181603373784
1805,2000-05-11,12.402777671813965,12.416666984558105,11.38888931274414,11.63888931274414,5660100.0,0.09840094370258679,1.5964899177591754,-1.1224485506170003,45.59585289454551,44.52023821481974,0.6470037495718461,0.704534830819636,1.597313277987432,-0.5383102091938046,18.466162263784025,1.125,-0.6778966002981957,-0.6243056774139397,-2.138250816099559,0.8896394612716794,-1.3812782467567501,0.1326668919288707,1.5618844187379715,48.876409262149565,2.9184626481146196,0.7569725693428095,5,0.3611106872558594,1.6111102104187012,1.1736111640930176,0.3611111640930176,1.3333330154418945,3,0.07838746721998135,1.1886825208455332,11.291666984558105,1.5563943312940447,12.166666984558105,-1.9000068664812595,12.597222328186035,0.07838746721998135
1806,2000-05-12,12.375,12.930556297302244,12.291666984558105,12.51388931274414,3107250.0,-0.0022396331329143093,-3.181823856578369,-0.18181886278940568,47.31182359052659,44.67714823260667,0.5058943966126961,0.648518152332489,1.6147174258575525,-0.5105325373798397,19.571383561480022,0.6388893127441388,-0.5794153361584602,-0.5777778148651116,-2.065009562568145,0.9094539328379216,-1.3213936887166273,0.16583805898640414,1.4234489872806861,54.48720572732695,7.9091723193686505,0.7436158738515163,5,0.3888883590698242,1.638887882232666,1.2013888359069824,0.3888888359069824,1.8472223281860352,4,0.02132438890861743,1.5964899177591754,12.402777671813965,1.1886825208455332,11.291666984558105,1.5563943312940447,12.166666984558105,0.02132438890861743
1807,2000-05-15,11.944443702697756,12.347222328186035,11.430556297302244,12.347222328186035,5276250.0,-0.03479242806482785,3.5517114011327346,2.8999972534263376,39.02438301704248,44.55551842691004,0.7253186681682546,1.1581427151973376,1.9902813108505466,-0.0799762400775954,19.604900718239918,0.9444437026977557,-0.5622156917219723,-1.020834112167357,-2.467175029462588,0.4255068051278741,-1.7440045708149725,-0.29766365351974144,1.697764967507954,42.519674822067046,-2.325249657865726,0.7231704586476155,5,0.486111640930174,2.0694441795349103,1.697917461395262,0.8194451332092267,2.013889312744139,0,0.080232616350292,-3.181823856578369,12.375,1.5964899177591754,12.402777671813965,1.1886825208455332,11.291666984558105,0.080232616350292
1808,2000-05-16,13.125,13.194443702697756,12.23611068725586,12.25,3525300.0,0.09883727753981586,-1.123074225253323,-2.17240922091945,52.9837242599405,45.18758766488241,-0.4746720265427111,-0.03861371478212128,0.7471682434575868,-1.2605325373798397,19.1629042900416,1.25,-0.49927321177496253,0.1687499999999993,-1.2708863893955442,1.6083863893955428,-0.5510681946977716,0.8885681946977702,0.37034277215523304,96.52781486511222,47.34771888485425,0.7198181946977716,5,-0.6944446563720703,0.888887882232666,0.777778148651123,-0.3611111640930176,-0.06944370269775568,1,-0.020105852399553537,3.5517114011327346,11.944443702697756,-3.181823856578369,12.375,1.5964899177591754,12.402777671813965,-0.020105852399553537
1809,2000-05-17,12.652777671813965,13.027777671813965,12.333333015441895,12.875,4230900.0,-0.035978844052269365,1.6315802788142715,-0.25396837506975445,45.14925129351378,45.07704628240336,-0.11953119245583288,0.30600022570862606,1.1348332856000525,-0.7883102091938046,19.78827792360618,0.7916669845581055,-0.5422193631503873,-0.21250009536743164,-1.4668005585076216,1.0418003677727583,-0.8396503269375266,0.41465013620266333,0.7045111561738189,70.00001584567572,23.02461269910897,0.6271502315700951,5,-0.22222232818603516,0.8749995231628418,1.3541665077209473,0.11111116409301758,0.16666603088379084,2,0.019758507300488892,-1.123074225253323,13.125,3.5517114011327346,11.944443702697756,-3.181823856578369,12.375,0.019758507300488892
1810,2000-05-18,11.76388931274414,13.034722328186035,11.75,12.958333015441895,3085200.0,-0.07025242852800306,-1.1022727184059213,5.374994099142981,37.19297746850072,42.68564325553135,0.640783080840432,1.1464692914773327,1.9467929790312155,0.10057814987601965,20.13129793584204,1.2847223281860352,-0.46306542860760125,-1.0333329200744625,-2.3730894274419576,0.30642358729303254,-1.703211173758211,-0.3634546663907141,1.4636288077262414,18.89763566666853,-22.303805523606858,0.6698782536837478,5,0.513887882232666,1.5486106872558594,2.2430548667907715,0.9999995231628418,1.0416669845581037,3,0.12396691065955912,1.6315802788142715,12.652777671813965,-1.123074225253323,13.125,3.5517114011327346,11.944443702697756,0.12396691065955912
1811,2000-05-19,11.777777671813965,12.270833015441895,11.444443702697756,11.541666984558105,4075200.0,0.0011805924639887166,-2.838696530460384,-0.1976741865042137,37.368413951584486,41.76481482463144,0.4377809374435859,1.0831004186255146,1.8608196965771135,0.08668979080619543,20.278008702689103,0.8263893127441388,-0.524830172550697,-0.9527779102325447,-2.3578703795656537,0.4523145591005644,-1.6553241448990992,-0.25023167556599013,1.327755983590059,19.6850078666934,-16.667633095250952,0.702546234666555,5,0.41666603088378906,1.3749995231628418,2.2083330154418945,0.9861111640930176,0.41666603088379084,4,0.1662735594108291,-1.1022727184059213,11.76388931274414,1.6315802788142715,12.652777671813965,-1.123074225253323,13.125,0.1662735594108291
1812,2000-05-22,12.083333015441895,12.25,10.666666984558104,11.777777671813965,3298500.0,0.025943378465970834,3.9565174557113996,1.2941190726229905,44.25611037230949,42.85361409448841,0.057736056316102236,0.7607622567854708,1.481214034251817,-0.21886555282173425,20.448535731641105,1.5833330154418963,-0.5476537137356772,-0.611805868148803,-2.045823310724513,0.8222115744269072,-1.328814589436659,0.10520285313905298,0.9513893127441406,56.0439543855916,18.59100643433036,0.7170087212878554,5,-0.15277767181396484,0.5833339691162109,1.8333330154418945,0.9583339691162109,0.3194446563720703,0,0.17701153398741454,-2.838696530460384,11.777777671813965,-1.1022727184059213,11.76388931274414,1.6315802788142715,12.652777671813965,0.17701153398741454
1813,2000-05-23,11.11111068725586,12.555556297302244,11.11111068725586,12.229166984558105,4717800.0,-0.08045978100111817,-1.5838513025358067,-3.659095874506083,36.1256525680609,42.7786877128916,0.9660746159911451,1.622558794081968,2.3992476618535985,0.7533567753643009,21.000718193676228,1.444445610046385,-0.7764705631284468,-1.4611115455627441,-2.9973746104111996,0.07515151928571129,-2.229243077986972,-0.6929800131385164,1.7341672134399406,18.768298802377426,-16.113842095714407,0.7681315324242279,5,0.8194446563720703,1.555556297302246,2.8055553436279297,2.0462965965270996,1.7083330154418963,1,0.2562500193119057,3.9565174557113996,12.083333015441895,-2.838696530460384,11.777777671813965,-1.1022727184059213,11.76388931274414,0.2562500193119057
1814,2000-05-24,11.416666984558105,11.444443702697756,10.0,11.083333015441896,5462550.0,0.027500067806246475,6.428595951718768,-0.2981370168215227,39.96509491945815,42.1530479378819,0.760040638740552,1.2844062409258044,2.0723829027893146,0.4478004780620548,21.905445958624576,1.4444437026977557,-0.8179906295853083,-1.093055248260498,-2.7125911201522417,0.5264806236312456,-1.902823184206369,-0.2832873123146271,1.2543220428466793,46.68193104193817,10.208706134450473,0.8097679359458718,5,0.18055486679077148,0.9166665077209473,2.5833323001861572,2.0138888359069824,1.53125,2,0.14355234456438626,-1.5838513025358067,11.11111068725586,3.9565174557113996,12.083333015441895,-2.838696530460384,11.777777671813965,0.14355234456438626
1815,2000-05-25,11.61111068725586,12.399306297302244,11.5,11.666666984558105,5549400.0,0.01703156472556766,-5.475007810595618,-0.1666685740116624,39.43661699406644,41.27802498271966,0.49337276399306873,1.0024362571627208,1.865614873448589,0.2533567753643009,22.258413850443358,0.9826393127441388,-0.726217555589999,-0.8104170799255375,-2.423651158395133,0.8028169985440581,-1.6170341191603352,-0.003800040690739692,0.9444456100463849,63.04344337695152,25.97610463483514,0.8066170392347976,5,-0.013888835906982422,0.6944446563720703,2.3888885974884033,1.9444451332092285,1.7916669845581055,3,0.10406696206661259,6.428595951718768,11.416666984558105,-1.5838513025358067,11.11111068725586,3.9565174557113996,12.083333015441895,0.10406696206661259
1816,2000-05-26,11.21875,11.75,10.88888931274414,11.666666984558105,2540250.0,-0.03379183075797454,1.8022599571408842,8.062398077418248,40.931930807205354,41.48997473718221,0.7872599148335997,1.256582888924541,2.230539605305676,0.6822297885971444,22.989524299854693,0.8611106872558594,-0.6025039679777162,-1.0741319179534905,-2.6368817011682975,0.48861786526131645,-1.855506809560893,-0.2927570263460879,1.1805562973022443,47.69020354928456,5.973182007036357,0.7813748916074035,5,0.37847185134887695,0.9479165077209473,2.7812492847442627,2.336805820465088,0.5173606872558594,4,0.14144234404922518,-5.475007810595618,11.61111068725586,6.428595951718768,11.416666984558105,-1.5838513025358067,11.11111068725586,0.14144234404922518
1817,2000-05-30,12.5,12.625,11.652777671813965,11.694443702697756,4534200.0,0.11420612813370479,-1.1875015422711028,-1.7984499920157515,51.97206069156774,41.37756767402967,-0.4547151106518754,-0.13207482216175137,0.9169230413318097,-0.5558695460811833,23.68059763528126,1.40625,-0.597187533775859,0.2710069656372074,-1.1325025014228025,1.6745164326972173,-0.43074776789279845,0.9727616991672132,-2.5,95.23809523809523,48.7479305378948,0.7017547335300051,5,-0.9826388359069824,-0.33333349227905273,1.4999992847442627,1.1388888359069824,-0.5694437026977557,1,-0.024444503784179505,1.8022599571408842,11.21875,-5.475007810595618,11.61111068725586,6.428595951718768,11.416666984558105,-0.024444503784179505
1818,2000-05-31,12.614583015441895,13.36111068725586,12.333333015441895,12.472222328186035,3339450.0,0.009166641235351491,-3.8925565432143605,0.17672344904088771,58.60044828191666,42.87214511718555,-0.7256217586726503,-0.28621804483677593,0.7818312934074925,-0.6222057402989609,23.603715555056436,1.0277776718139648,-0.6062712071166487,0.40138864517211914,-0.9757350606547028,1.7785123509989411,-0.28717320774129185,1.0899504980855301,-2.5620830154418943,77.78925655008824,24.845292346763543,0.6885618529134112,5,-0.9340276718139648,-0.44791650772094727,1.1423609256744385,1.024305820465088,-0.2118053436279297,2,-0.016790514864316375,-1.1875015422711028,12.5,1.8022599571408842,11.21875,-5.475007810595618,11.61111068725586,-0.016790514864316375
1819,2000-06-01,12.430556297302244,13.63888931274414,12.430556297302244,13.055556297302244,7039800.0,-0.014588410723872292,-2.866665649414068,-4.39025697365953,50.205345120515474,44.317963745187186,-0.6441738765583391,-0.18150483055167577,0.9230870887668114,-0.38666855229053176,23.248025421814443,1.2083330154418963,-0.5106921845654124,0.26180629730224503,-1.0189980273983537,1.5426106220028437,-0.3785958650480534,0.9022084596525435,-2.245711869812009,56.060617620294686,2.494643557144286,0.640402162350299,6,-0.611111640930174,-0.26388978958129705,1.2187490463256854,1.208332538604738,0.05555438995361506,3,0.03128479499183068,-3.8925565432143605,12.614583015441895,-1.1875015422711028,12.5,1.8022599571408842,11.21875,0.03128479499183068
1820,2000-06-02,13.847222328186035,14.194443702697756,13.0,13.0,4457700.0,0.11396642249963063,-1.8196700274770776,-1.3555557250976562,59.0289636972653,46.72469149470728,-1.9380475773425303,-1.6153588888669308,-0.5243519031889203,-1.7534123938349744,22.776682590375007,1.7638874053955114,-0.5990239882767625,1.6368056774139408,0.19601127927430184,3.0776000755535797,0.9164084783441222,2.3572028764837594,-3.4551352075805664,89.49582026037717,34.55733720511137,0.720397199069819,6,-1.7500004768371582,-1.680555820465088,-0.27777838706970215,-0.20833349227905273,-1.4305553436279297,4,-0.06494481870182678,-2.866665649414068,12.430556297302244,-3.8925565432143605,12.614583015441895,-1.1875015422711028,12.5,-0.06494481870182678
1821,2000-06-05,14.13888931274414,14.416666984558105,13.5,13.527777671813965,2514600.0,0.021063212364577755,-1.7499996423723019,0.7213120105540778,63.69151923518376,48.884181368359975,-2.0781040257442296,-1.9385987678396557,-0.8323956669266899,-1.9874841033763353,22.378935644717043,0.9166669845581055,-0.5745982367582183,1.8854170799255368,0.2695000705953845,3.501334089255689,1.0774585752604597,2.6933755845906138,-3.4426136655712885,89.94975411883726,32.05898793254753,0.8079585046650762,6,-1.930555820465088,-1.930555820465088,-0.6805562973022461,-0.5000004768371582,-0.6666669845581055,0,-0.052062904281079514,-1.8196700274770776,13.847222328186035,-2.866665649414068,12.430556297302244,-3.8925565432143605,12.614583015441895,-0.052062904281079514
1822,2000-06-06,13.333333015441895,14.444443702697756,13.305556297302244,14.083333015441895,2299050.0,-0.056974510478425944,-1.8275899626369114,-1.2272716632568506,51.36363471795652,50.57729049612615,-1.2031081288941472,-1.1331652900114335,-0.06589915187407591,-1.1402596163839647,21.745363447433594,1.1388874053955114,-0.41574775195804037,1.0430552482604973,-0.6380461572747613,2.724156653795756,0.202504545492868,1.8836059510281267,-2.265018234530517,47.36843056295904,-5.402232413549861,0.8405507027676289,6,-1.1111111640930176,-1.1111111640930176,0.125,0.3055558204650879,1.2222232818603498,1,-0.11979167747000874,-1.7499996423723019,14.13888931274414,-1.8196700274770776,13.847222328186035,-2.866665649414068,12.430556297302244,-0.11979167747000874
1823,2000-06-07,13.51388931274414,13.777777671813965,12.833333015441895,13.458333015441895,3749850.0,0.01354172262052833,2.238097729327463,-0.07407506306966145,55.86011846390223,52.343404223286605,-1.1253272028407153,-1.272877118783974,-0.28825221970958026,-1.2869889544837836,20.691247265219957,0.9444446563720703,-0.24320084159145772,1.1562504291534417,-0.6098144431911656,2.922315301498049,0.273217992981138,2.0392828653257453,-2.0404390612183985,53.79312728901735,3.0695959772450436,0.8830324361723039,6,-0.8472228050231934,-1.2916674613952637,0.1006937026977539,0.1249995231628418,1.7083330154418945,2,-0.11716338492936673,-1.8275899626369114,13.333333015441895,-1.7499996423723019,14.13888931274414,-1.8196700274770776,13.847222328186035,-0.11716338492936673
1824,2000-06-08,13.305556297302244,13.791666984558105,13.086806297302244,13.777777671813965,1389600.0,-0.015416214430987618,1.8194427490234446,-8.499871255686239,61.56250514090182,54.80183623960164,-0.6938428783187209,-0.9548904370154876,-0.09544714358527528,-1.0349043938936209,19.223880122456187,0.7048606872558612,-0.15996234424493672,0.8472229480743394,-0.8923863975944641,2.586832293743143,-0.02258172476006237,1.7170276209087412,-1.4755868316358605,29.310418309288757,-24.388021084130244,0.8698046728344018,6,-0.638889789581297,-1.0833344459533674,0.2951376438140887,0.3333325386047381,1.5833330154418963,3,-0.0678497467761886,2.238097729327463,13.51388931274414,-1.8275899626369114,13.333333015441895,-1.7499996423723019,14.13888931274414,-0.0678497467761886
1825,2000-06-09,13.375,13.86111068725586,13.083333015441895,13.555556297302244,1765350.0,0.0052191506424903444,-1.0363596867403997,0.38235519831972986,61.8801692610004,57.12941829002331,-0.5439705195281697,-0.9989814261076582,-0.15933556366826274,-1.0579744445040475,18.128390507387433,0.7777776718139648,0.0963122019731859,0.8680555343627923,-0.9187130107976582,2.6548240795232427,-0.025328738217433866,1.7614398069430184,-1.231293625889851,33.62071823139009,-23.3730709342069,0.8933842725802256,6,-0.3263893127441406,-1.152778148651123,0.1562495231628418,0.2638888359069824,1.5833330154418945,4,-0.0664590140369451,1.8194427490234446,13.305556297302244,2.238097729327463,13.51388931274414,-1.8275899626369114,13.333333015441895,-0.0664590140369451
1826,2000-06-12,12.63888931274414,13.36111068725586,12.472222328186035,13.36111068725586,2265300.0,-0.055036313065858655,1.4615398835870403,3.9999788725327474,53.88350142375652,57.34180059359984,0.4635153295104022,-0.25516983794236303,0.577025519341495,-0.28284800015776135,17.70556002778131,0.9027776718139648,0.29306141786729256,0.11875038146972727,-1.667813031376701,1.9053137943161556,-0.7745313249534878,1.0120320878929423,-0.21909445920347892,8.450723976124062,-46.65298577332577,0.8932817064232145,6,0.7499990463256836,-0.41666746139526367,0.8923602104187012,0.9999995231628418,2.125,0,-0.01758242537672694,-1.0363596867403997,13.375,1.8194427490234446,13.305556297302244,2.238097729327463,13.51388931274414,-0.01758242537672694
1827,2000-06-13,12.902777671813965,13.0,12.13888931274414,12.5,2494800.0,0.020879078259174122,1.8837189991584602,-0.5576928155668002,63.90087024954689,57.93073636778098,0.2936497995630223,-0.46755268526478666,0.2645202652140952,-0.5122951336079087,16.789976003025142,0.8611106872558594,0.5023970376496418,0.33472204208374023,-1.4381827490972654,2.107626833264746,-0.5517303535067626,1.221174437674243,1.5416660308837908,44.35482977827984,-14.711176275869626,0.8864523955905027,6,0.3888888359069824,-0.6805558204650879,0.690971851348877,0.902778148651123,2.8576393127441406,1,0.04413349364424213,1.4615398835870403,12.63888931274414,-1.0363596867403997,13.375,1.8194427490234446,13.305556297302244,0.04413349364424213
1828,2000-06-14,12.86111068725586,13.38888931274414,12.75,13.07986068725586,3901500.0,-0.0032293034583651403,-1.8976452879807608,-0.5431035911569506,61.68539306771608,59.206297250803274,0.41791222584458154,-0.4708078554529642,0.32638034603039223,-0.4267653957755364,16.545144362996318,0.6388893127441406,0.7414476871897584,0.30624952316284215,-1.4530787876608215,2.065577833986506,-0.5734146322489888,1.1859136785746731,1.5372219276428236,41.9354552904955,-17.924696993273315,0.8796641554118316,6,0.4305558204650879,-0.6388888359069824,0.7326388359069824,1.2222228050231934,2.0277786254882812,2,0.1317495550151373,1.8837189991584602,12.902777671813965,1.4615398835870403,12.63888931274414,-1.0363596867403997,13.375,0.1317495550151373
1829,2000-06-15,12.902777671813965,13.069443702697756,12.291666984558105,12.86111068725586,3589200.0,0.003239765644766024,3.1481530460434834,-0.19047764369419642,60.71429192980833,59.393555943308066,0.5031899675924905,-0.5194158757070237,0.2914790286120592,-0.4203337905063158,16.415211474190023,0.7777767181396502,0.7933183445067513,0.33541650772094656,-1.4303816421473723,2.1012146575892654,-0.547482567213212,1.218315582655105,1.4503660770416271,44.35482977827984,-14.478782384733528,0.8828990749341591,6,0.3888888359069824,-0.6805558204650879,0.5833330154418945,1.180555820465088,2.472222328186035,3,0.17976320412300706,-1.8976452879807608,12.86111068725586,1.8837189991584602,12.902777671813965,1.4615398835870403,12.63888931274414,0.17976320412300706
1830,2000-06-16,13.222222328186035,13.347222328186035,12.694443702697756,13.333333015441895,2744100.0,0.02475782071870425,8.399983520558079,-2.6666361493213704,66.82216221557454,59.74140516335149,0.0958447773187725,-0.7631301321611517,-0.06928735162101418,-0.6958391206513923,15.778631497452839,0.6527786254882795,0.7880278637313225,0.5819445133209236,-1.164489093113879,2.328378119755726,-0.2912722898964777,1.4551613165383248,1.0866363319473287,86.66664123535156,25.331936833583917,0.8732168032174016,6,0.06944417953491211,-1.0000004768371582,0.11805486679077148,0.8611111640930176,2.75,4,0.12605044320009973,3.1481530460434834,12.902777671813965,-1.8976452879807608,12.86111068725586,1.8837189991584602,12.902777671813965,0.12605044320009973
1831,2000-06-19,13.73611068725586,13.86111068725586,12.878472328186035,13.13888931274414,2295450.0,0.03886550583666715,1.3196732014372292,-5.375012874652384,61.91432425784347,60.91370400111669,-0.5377346947072148,-1.1834592089665286,-0.6328104487262287,-1.1549616362991646,14.729332354555888,0.9826383590698242,0.8967604090132113,0.9979162216186523,-0.7644287413562054,2.76026118459351,0.11674374013122346,1.8790887031060812,0.5293485859297196,92.74193191131194,34.221222650223275,0.8811724814874288,6,-0.7361106872558594,-1.5138888359069824,-0.34722256660461426,0.3611116409301758,1.4722223281860352,0,0.08897877689060807,8.399983520558079,13.222222328186035,3.1481530460434834,12.902777671813965,-1.8976452879807608,12.86111068725586,0.08897877689060807
1832,2000-06-20,14.222222328186035,14.305556297302244,13.819443702697756,14.027777671813965,4871250.0,0.03538932176639942,1.6923048482255636,0.3255822123430294,64.45971924813972,61.8692151993653,-0.9884427703304794,-1.582236710027562,-1.2046767234157159,-1.577602346839134,13.050910400412427,0.5694456100463849,0.8253739728507856,1.3770833969116207,-0.47523161004556513,3.2293984038688066,0.4509258934330269,2.3032409003902146,-2.0833330154418945,95.86203826650942,38.13545479683996,0.9261575034785932,6,-0.9999995231628418,-2.000000476837158,-0.83333420753479,-0.125,0.09722137451172053,1,0.03808595956797922,1.3196732014372292,13.73611068725586,8.399983520558079,13.222222328186035,3.1481530460434834,12.902777671813965,0.03808595956797922
1833,2000-06-21,13.958333015441895,14.444443702697756,13.930556297302244,14.159722328186035,2136600.0,-0.01855471716407897,-3.0000148464872933,-1.0357153367011624,63.546787615486664,62.08969102987473,-0.7318399556474482,-1.1532304645407976,-0.9843628499042723,-1.2418180575238331,11.659286006853547,0.5138874053955114,0.6739095341905426,0.9708329677581791,-0.7535799802459042,2.6952459157622624,0.10862649375613742,1.8330394417602207,-1.776110363006591,77.41936341285128,18.677263224097572,0.8622064740020413,6,-0.6666665077209473,-1.7361111640930176,-0.7361114025115967,0.13888931274414062,-0.0694437026977539,2,0.12910452610083123,1.6923048482255636,14.222222328186035,1.3196732014372292,13.73611068725586,8.399983520558079,13.222222328186035,0.12910452610083123
1834,2000-06-22,13.055556297302244,14.097222328186035,12.73611068725586,14.041666984558105,2967750.0,-0.06467654247401333,1.4810155407989432,4.896539313924204,42.27642896698741,59.911497663873284,0.14722744692925183,-0.1279362377863844,-0.15356480143951323,-0.28275437449370777,9.767367862501235,1.3611116409301758,0.678441001031663,-0.013888216018678179,-1.571715130554086,1.5439386985167296,-0.7928016732863821,0.7650252412490257,-0.7828448028564434,20.63500540597078,-32.80348886693138,0.7789134572677037,6,0.23611021041870295,-0.8333344459533674,0.16666531562805353,1.0416660308837908,2.375,3,0.14042549958753803,-3.0000148464872933,13.958333015441895,1.6923048482255636,14.222222328186035,1.3196732014372292,13.73611068725586,0.14042549958753803
1835,2000-06-23,12.819443702697756,13.38888931274414,12.666666984558105,13.125,2169900.0,-0.01808521898475346,-1.3636420384054182,0.3098600403090076,36.9862928657172,58.03403004631336,0.3310615769352605,0.21433206553704665,0.04943722471655043,0.008695794761115039,8.761297602979212,0.7222223281860352,0.6203977760450776,-0.3104174613952626,-1.7164328635417991,1.095597940751274,-1.0134251624685309,0.39259023967800566,-0.45986291992187667,8.593695517597002,-38.56466008986152,0.7030077010732686,6,0.4722228050231916,-0.5972218513488787,0.15972256660461248,1.2777786254882795,1.7361125946044886,4,0.19935001522448648,1.4810155407989432,13.055556297302244,-3.0000148464872933,13.958333015441895,1.6923048482255636,14.222222328186035,0.19935001522448648
1836,2000-06-26,12.805556297302244,13.26388931274414,12.597222328186035,13.180556297302244,1023750.0,-0.0010833079591893169,1.461542524534385,1.2272697480329287,43.83117968848578,55.80406442841768,0.4146855509925125,0.3722814052606793,0.030601367667644652,0.0752970762354277,7.363285693966107,0.6666669845581055,0.5302788503915377,-0.4036451816558859,-1.5007328844728924,0.6934425211611206,-0.9521890330643892,0.14489866975261734,-0.3625809977294896,11.27823508274846,-34.37247439398551,0.5485438514085036,6,0.5624990463256854,-0.5833344459533674,-0.010417699813840997,1.2916660308837908,0.8333330154418963,0,0.24728843928091693,-1.3636420384054182,12.819443702697756,1.4810155407989432,13.055556297302244,-3.0000148464872933,13.958333015441895,0.24728843928091693
1837,2000-06-27,12.194443702697756,12.930556297302244,12.027777671813965,12.854166984558105,4858650.0,-0.04772245581656087,1.2222190922215623,1.7592620849609328,35.988187265864525,52.948819339323066,1.0222555503379702,1.011172087998231,0.6710636745979421,0.7236862421436268,6.862156582506715,0.9027786254882795,0.4098185224862725,-0.9994799613952612,-2.1455675997845827,0.1466076769940603,-1.572523780589922,-0.42643614220060044,2.25,6.896527230237104,-36.16587249171972,0.5730438191946611,6,1.0416669845581037,0.02777814865112127,0.4791667461395246,1.861111640930174,2.4166669845581037,1,0.24715266938149716,1.461542524534385,12.805556297302244,-1.3636420384054182,12.819443702697756,1.4810155407989432,13.055556297302244,0.24715266938149716
1838,2000-06-28,12.402777671813965,12.833333015441895,12.13888931274414,12.149306297302244,2487600.0,0.017084335636411208,-4.06328964294406,-0.3842086242537297,40.41297164336732,50.69311708527406,0.8292772612086647,0.8286414750644688,0.44316648351284726,0.5581365931764175,6.953768882315481,0.6944437026977539,0.4104846143729972,-0.7805557250976562,-1.9527995002092204,0.39168805001390794,-1.3666776126534383,-0.19443383754187415,1.993332710266115,18.12080351341263,-25.578959437565853,0.586121887555782,6,0.8333330154418945,-0.1805558204650879,-0.10416650772094727,1.347221851348877,1.7777786254882795,2,0.15453522441505396,1.2222190922215623,12.194443702697756,1.461542524534385,12.805556297302244,-1.3636420384054182,12.819443702697756,0.15453522441505396
1839,2000-06-29,12.819443702697756,13.0,12.0,12.347222328186035,6915150.0,0.03359457388571019,1.3999981689467096,1.8630165848959996,44.50548797568824,48.21348661417558,0.4465015915803239,0.4665225837686826,-0.026235312367552055,0.18319427208883,7.2068502622388895,1.0,0.3245259173334105,-0.38333406448364116,-1.5152090019235729,0.7485408729562906,-0.949271533203607,0.1826034042363247,1.529300025177001,58.999928588889105,13.4458663062712,0.5659374687199661,6,0.40277814865112127,-0.5972218513488787,-0.5208325386047381,0.9305558204650861,2.208333969116209,3,0.0834237143863994,-4.06328964294406,12.402777671813965,1.2222190922215623,12.194443702697756,1.461542524534385,12.805556297302244,0.0834237143863994
1840,2000-06-30,12.947916984558105,13.222222328186035,12.708333015441895,12.805556297302244,4248900.0,0.010021751710904026,-2.051533547773298,0.301470231844255,53.47384562672961,47.27565565516293,0.3073469885884563,0.2816621038767302,-0.16360713858007614,0.09403013922566039,7.820929571319349,0.5138893127441406,0.2646105273224073,-0.2098955154418949,-1.3048241959146996,0.8850331650309098,-0.7573598556782972,0.33756882479450745,1.3068769942016605,75.0,23.73010996540674,0.5474643402364024,6,0.2743048667907715,-0.2812504768371582,-0.9826393127441406,0.4687490463256836,2.288193702697754,4,0.1917404410072272,1.3999981689467096,12.819443702697756,-4.06328964294406,12.402777671813965,1.2222190922215623,12.194443702697756,0.1917404410072272
1841,2000-07-03,13.402777671813965,13.472222328186035,12.930556297302244,12.930556297302244,1111500.0,0.035130028080835984,-1.2941190726229808,3.31707709209783,55.38921884861531,46.267822277438,-0.22324617507625177,-0.24366673275242334,-0.621816555400935,-0.31925350615509096,8.418358439776116,0.5416660308837908,0.22202884829659553,0.28177075386047434,-0.7198101100774057,1.2833516177983544,-0.21901967810846656,0.7825611858294153,0.7618245477954098,95.28300481234821,41.35640310152057,0.5007904319689401,7,-0.1805558204650879,-0.7361111640930176,-1.4513890743255615,0.013888359069824219,2.166666030883791,0,0.08601042662317471,-2.051533547773298,12.947916984558105,1.3999981689467096,12.819443702697756,-4.06328964294406,12.402777671813965,0.08601042662317471
1842,2000-07-05,11.73611068725586,13.277777671813965,11.319443702697756,13.26388931274414,9962550.0,-0.12435235630768582,1.5178583033232398,-3.2353017206559374,41.01995899616422,43.76484131973552,1.1775069414312522,1.367307596638618,1.032364040950121,1.371959199316798,9.48213830470978,2.083333969116209,0.06687529803777004,-1.30503511428833,-2.475759525036171,-0.13431070354048913,-1.8903973196622506,-0.7196729089144096,2.3419074435691396,19.354845854789087,-34.59777424239846,0.5853622053739208,7,0.9722223281860352,1.1458330154418963,0.14583349227905273,1.6805553436279297,3.1527786254882812,2,0.16213025560115857,-1.2941190726229808,13.402777671813965,-2.051533547773298,12.947916984558105,1.3999981689467096,12.819443702697756,0.16213025560115857
1843,2000-07-06,11.930556297302244,12.069443702697756,11.333333015441895,11.527777671813965,7564950.0,0.016568147253206433,1.1632707970157392,-0.26363677221858667,42.42425278291934,43.781266188172395,0.743342406598515,1.1048045695760074,0.8023601709259705,1.2105357240820442,10.233279217824894,0.7361106872558612,-0.08618705126761128,-1.0314228534698504,-2.2791496087952456,0.21630390185554482,-1.655286231132548,-0.4075594758071528,1.9819473678351205,28.3871545066962,-25.673287106642704,0.6238633776626981,7,0.4652767181396502,0.9513874053955114,-0.0885424613952619,1.4861097335815447,2.7638874053955114,3,0.2246797486350025,1.5178583033232398,11.73611068725586,-1.2941190726229808,13.402777671813965,-2.051533547773298,12.947916984558105,0.2246797486350025
1844,2000-07-07,12.402777671813965,12.63888931274414,12.11111068725586,12.13888931274414,3514950.0,0.039580834518043284,-2.3043410764771033,0.6551697194703873,43.76321392963758,44.534257417496875,0.18862225805392185,0.5918246402293086,0.3284383003833824,0.7690952980408721,10.805069318799129,0.7083330154418963,-0.303418048938612,-0.5140625476837162,-1.7747069394557418,0.7465818440883094,-1.144384743569729,0.11625964820229662,1.354142395577023,50.32259036251321,0.3706430979961439,0.6303221958860128,7,-0.0069446563720703125,0.47916603088379084,-0.47916674613952637,1.0138883590698242,3.041666030883791,4,0.14333713564247663,1.1632707970157392,11.930556297302244,1.5178583033232398,11.73611068725586,-1.2941190726229808,13.402777671813965,0.14333713564247663
1845,2000-07-10,12.48611068725586,12.805556297302244,12.027777671813965,12.590277671813965,2807100.0,0.006718899398743039,1.9090831265973491,-0.39473883927764747,39.81900839105348,44.08846060667106,0.05926593243753686,0.462180028122237,0.22150288142270114,0.7219973776497,11.405918692872417,0.7777786254882795,-0.5121308556210362,-0.38628506660461426,-1.6415834523419015,0.869013319132673,-1.0139342594732579,0.24136412626402937,1.124560798253535,54.193541813593946,9.2554331384287,0.6276491928686438,7,-0.09027767181396484,0.3958330154418963,-0.4930551052093506,0.9305553436279297,2.8888893127441406,0,0.203559542936961,-2.3043410764771033,12.402777671813965,1.1632707970157392,11.930556297302244,1.5178583033232398,11.73611068725586,0.203559542936961
1846,2000-07-11,12.416666984558105,12.777777671813965,12.222222328186035,12.527777671813965,2387250.0,-0.005561676044457342,-1.2222213745117188,1.0666593424702684,34.22330574418859,43.892362659818176,0.07570572779827422,0.5419055588457411,0.25261813090494734,0.8269749417845702,11.539019943003199,0.5555553436279297,-0.5220984351709959,-0.44461765289306676,-1.7124895534317819,0.8232542476456484,-1.0785536031624243,0.1893182973762908,1.05653083398259,56.0284047136007,16.807608808335168,0.6339359502693577,7,-0.020833969116210938,0.4652767181396502,-0.28472280502319336,0.9999990463256836,2.5,1,0.22706928567900975,1.9090831265973491,12.48611068725586,-2.3043410764771033,12.402777671813965,1.1632707970157392,11.930556297302244,0.22706928567900975
1847,2000-07-12,13.472222328186035,13.555556297302244,12.541666984558105,12.555556297302244,4319100.0,0.08501116643787454,-1.147059239318117,-8.250025749304784,46.26866021268733,44.54299472307596,-0.8711458531870235,-0.4941356287230825,-0.8293425077297272,-0.19231372930151025,11.1174651623816,1.1388893127441388,-0.4567789407632983,0.5824654579162605,-0.714570094983678,1.879501010816199,-0.06605231853370874,1.2309832343662297,-2.1527786254882795,96.24997317792273,59.30562344493602,0.648517776449969,7,-1.0347223281860352,-0.5902786254882795,-1.2638888359069824,-0.055556297302246094,1.5972213745117205,2,0.1556700389455421,-1.2222213745117188,12.416666984558105,1.9090831265973491,12.48611068725586,-2.3043410764771033,12.402777671813965,0.1556700389455421
1848,2000-07-13,14.555556297302244,14.722222328186035,13.444443702697756,13.444443702697756,7220700.0,0.08041241769367935,-1.2999984550496744,1.2121236711839587,61.20331595541422,46.39830894304552,-1.8070219374263345,-1.522053670653575,-1.899725100638694,-1.2251732459007751,11.234963747072685,1.2777786254882795,-0.4092489879890149,1.5810771465301503,0.08572007584060692,3.0764342172196937,0.8333986111853786,2.328755681874922,-3.191390342712399,93.81445707227114,52.5430608234035,0.7476785353447719,7,-1.5347232818603498,-1.5347232818603498,-2.3333344459533674,-1.1388902664184553,0.6111106872558612,3,0.022900740351894155,-1.147059239318117,13.472222328186035,-1.2222213745117188,12.416666984558105,1.9090831265973491,12.48611068725586,0.022900740351894155
1849,2000-07-14,15.222222328186035,15.86111068725586,14.88888931274414,15.75,7430400.0,0.04580148070378809,1.5925936286845255,-0.4749992704401235,66.86160438939145,47.88583769445239,-2.343449296530359,-2.1144522150209006,-2.5579629299606736,-1.8352016463417122,11.292751920663866,1.305554389953615,-0.24018127220648822,2.1317709445953366,0.3312062515399834,3.9323356376506897,1.23148859806766,3.032053291123013,-3.7237341186523416,83.33334577256458,36.36165541312828,0.9002823465276766,7,-1.6319451332092285,-1.6319451332092285,-2.777778148651123,-1.805556297302246,-0.7222223281860352,4,-0.03467158829437311,-1.2999984550496744,14.555556297302244,-1.147059239318117,13.472222328186035,-1.2222213745117188,12.416666984558105,-0.03467158829437311
1850,2000-07-17,14.88888931274414,15.472222328186035,14.777777671813965,15.180556297302244,2306700.0,-0.02189778918316565,-1.7026962826596492,0.5526322922219278,63.992532987482704,48.84176148765988,-1.9063032088580147,-1.7390147915700922,-2.2100508621461863,-1.454799651125814,11.597085381439488,0.6944446563720703,-0.10559554491301348,1.715104579925537,-0.25721888170813756,3.6874280415592118,0.7289428491086998,2.7012663107423744,-3.1286437545471166,73.28246215390244,20.89542816278643,0.9861617308168376,7,-1.298612117767334,-1.298612117767334,-2.4444451332092285,-1.4722232818603516,-0.3333330154418963,0,0.03731335348689102,1.5925936286845255,15.222222328186035,-1.2999984550496744,14.555556297302244,-1.147059239318117,13.472222328186035,0.03731335348689102
1851,2000-07-18,14.958333015441895,15.01388931274414,14.625,15.0,2991600.0,0.00466412915289216,10.19982422170038,0.14285807706770076,70.0201268677935,52.06400236228535,-1.9354162076360488,-1.8047270936736073,-2.2723151941996544,-1.4918163272324154,12.36742835579158,0.3888893127441406,-0.010339315762198709,1.723437166213989,-0.3927408658065339,3.8396151982345117,0.6653481502037284,2.7815261822242494,-2.952035549501341,72.80334439531944,14.056392367326481,1.058089016010261,7,-1.3611111640930176,-1.368055820465088,-2.3229167461395264,-1.5416669845581055,-0.8611106872558594,1,0.027855175047110547,-1.7026962826596492,14.88888931274414,1.5925936286845255,15.222222328186035,-1.2999984550496744,14.555556297302244,0.027855175047110547
1852,2000-07-19,14.76388931274414,15.277777671813965,14.652777671813965,14.902777671813965,3629700.0,-0.012999022183623254,-2.46153338280695,3.3332951866517133,67.13710668246136,54.80987501779002,-1.4151316824883526,-1.652338640139611,-2.0508638611297005,-1.2559893777811606,13.506442861303247,0.625,0.02538440116980034,1.5019101142883304,-0.6803066355012355,3.6841268640778964,0.4108017393935466,2.5930184891831143,-2.5263030535246678,54.59774219937259,-8.90446072484054,1.0911083748947834,7,-0.8194451332092285,-1.173612117767334,-1.95833420753479,-1.3472232818603516,-0.02777862548828125,2,0.010348064021455938,10.19982422170038,14.958333015441895,-1.7026962826596492,14.88888931274414,1.5925936286845255,15.222222328186035,0.010348064021455938
1853,2000-07-20,15.760416984558105,15.76388931274414,14.819443702697756,14.819443702697756,7562250.0,0.06749763905055595,-1.0073802907117022,-6.775033474096187,69.68852909066531,57.69046559123755,-2.024119805145551,-2.6424143998081444,-2.994367115930121,-2.2129024865114673,14.705286663472645,1.0,0.04536087844403269,2.408333587646485,-0.02886668836266182,4.845533863655632,1.1897334496419116,3.6269337256510585,-3.30541925965645,91.85398979752438,26.63462214344669,1.218600138004573,7,-1.8159728050231934,-2.170139789581299,-3.0034728050231934,-2.3437509536743164,-1.302083969116211,3,-0.04384232235335894,-2.46153338280695,14.76388931274414,10.19982422170038,14.958333015441895,-1.7026962826596492,14.88888931274414,-0.04384232235335894
1854,2000-07-21,14.88888931274414,15.722222328186035,14.666666984558105,15.715277671813965,4585050.0,-0.05529851606514469,1.5123965066196041,-0.8782272302525045,61.818186885873025,60.1348187573286,-0.8525003500963777,-1.7143935696486778,-2.050640825218437,-1.338803795301967,15.270827345535597,1.09375,0.28503991585076704,1.4451392650604244,-1.081373965103154,3.971652495224003,0.18188264997863435,2.7083958801422146,-2.229524810101232,23.170760300516154,-39.125545348391896,1.2632566150817897,7,-0.8472228050231934,-1.298612117767334,-2.1319451332092285,-1.4722232818603516,0.013888359069824219,4,0.01865670876982084,-1.0073802907117022,15.760416984558105,-2.46153338280695,14.76388931274414,10.19982422170038,14.958333015441895,0.01865670876982084
1855,2000-07-24,15.375,15.680556297302244,14.88888931274414,14.88888931274414,4383900.0,0.03264922433399864,-2.257147005045861,-0.5882351583497878,61.96293686318233,63.21699999277235,-0.9898171690254127,-2.1072728226017183,-2.493235564467689,-1.817605629277054,15.811033335333152,0.7916669845581037,0.5381964231683405,1.8034721374511715,-0.8456171917496924,4.4525614666520354,0.47892747285073867,3.1280168020516044,-2.523530726280315,65.85363402812901,7.41060878883799,1.324544664600432,7,-1.1736111640930176,-1.7847228050231934,-2.618055820465088,-1.958333969116211,-0.027777671813964844,0,-0.05691056910569103,1.5123965066196041,14.88888931274414,-1.0073802907117022,15.760416984558105,-2.46153338280695,14.76388931274414,-0.05691056910569103
1856,2000-07-25,15.972222328186035,16.06944465637207,15.36111068725586,15.777777671813965,3275550.0,0.038843728662506294,2.642856442199225,0.40000078473840744,79.52567064956695,66.91222337464787,-1.1506471023066656,-2.587768756999111,-3.0382094700419415,-2.403639440700939,16.429689411011005,0.7083339691162109,0.7872921809621243,2.2423611640930172,-0.5864077923678757,5.071130120553912,0.8279766858625699,3.6567456423234646,-2.9401745696541806,93.13724896212209,28.520897045542128,1.414384478230447,7,-1.215278148651123,-2.277778148651123,-3.215278148651123,-2.555556297302246,-0.6527786254882795,1,-0.08869561177994711,-2.257147005045861,15.375,1.5123965066196041,14.88888931274414,-1.0073802907117022,15.760416984558105,-0.08869561177994711
1857,2000-07-26,15.208333015441895,15.875,14.88888931274414,15.86111068725586,5110200.0,-0.047826113176255514,1.897954779537986,-3.3571386531953507,71.16592344693022,68.01917976259409,-0.12805896862614397,-1.6722462374740665,-2.215990706009272,-1.652405407936584,16.412173166938278,1.0833330154418945,1.0645786113326263,1.32777738571167,-1.4776077135844332,4.133162485007773,-0.07491516393638165,2.7304699353597215,-1.9332935050828226,38.61381897983506,-29.321836272087353,1.4026925496480513,7,0.13888931274414062,-1.5138888359069824,-2.597222089767456,-1.7916669845581055,-0.08333301544189453,2,-0.07305933438777834,2.642856442199225,15.972222328186035,-2.257147005045861,15.375,1.5123965066196041,14.88888931274414,-0.07305933438777834
1858,2000-07-27,14.319443702697756,15.208333015441895,13.680556297302244,15.152777671813965,4490100.0,-0.058447517676105454,2.2352911477277124,1.2765969258729504,61.74468092069202,67.45063271051637,0.8088777155140434,-0.6665785412909084,-1.3159569672893756,-0.7914481700154905,15.942163019450833,1.5277767181396502,1.3871130493409751,0.3430547714233416,-2.379501921792089,3.0656114646387724,-1.0182235751843738,1.704333118031057,-0.8208517806576445,26.74412987822831,-41.62584653819623,1.361278346607715,7,0.5555567741394025,-0.6249995231628436,-1.5972213745117205,-0.9027776718139666,1.5416669845581037,3,0.029097986849838664,1.897954779537986,15.208333015441895,2.642856442199225,15.972222328186035,-2.257147005045861,15.375,0.029097986849838664
1859,2000-07-28,13.88888931274414,14.666666984558105,13.666666984558105,14.11111068725586,2055150.0,-0.030067815404902887,-2.0000028610256777,0.26666544596447356,58.24490643343953,66.81200753784492,1.1515016295370657,-0.15999919899169157,-0.8638079909093772,-0.3991531237428365,15.637550128778521,1.0,1.5597793127854,-0.14097189903259277,-2.8093222361506953,2.5273784380855115,-1.475147067591644,1.1932032695264585,2.1805553436279297,9.248559731215977,-58.39831936339873,1.334175168559052,7,0.9791665077209473,-0.19444513320922852,-1.1319451332092285,-0.47222328186035156,1.3611106872558594,4,0.040999945343019206,2.2352911477277124,14.319443702697756,1.897954779537986,15.208333015441895,2.642856442199225,15.972222328186035,0.040999945343019206
1860,2000-07-31,15.430556297302244,15.444443702697756,13.666666984558105,14.01388931274414,3857850.0,0.11100001950073168,1.4615415087874244,-6.37502574930476,65.10091063456954,66.26542795637558,-0.3411222716465012,-1.587530120891655,-2.3368649376084534,-1.960745439632385,15.822295772004047,1.7777767181396502,1.575266767686685,1.2765631198883032,-1.4107800306498834,3.963906270426488,-0.06710845538078836,2.6202346951573947,0.5908328056335481,73.41042550193583,4.116511472093862,1.3436715752690924,7,-0.5625004768371564,-1.7361121177673322,-2.673612117767332,-2.0138902664184553,-0.9861125946044886,0,-0.03420347363500775,-2.0000028610256777,13.88888931274414,2.2352911477277124,14.319443702697756,1.897954779537986,15.208333015441895,-0.03420347363500775
1861,2000-08-01,14.555556297302244,15.472222328186035,14.23611068725586,15.347222328186035,4504500.0,-0.05670566784121567,1.373335799155151,-0.558822955227359,55.527998889687616,64.97552709051183,0.5260558554258683,-0.6553382558145007,-1.4024556176685365,-1.1078564276576603,16.31711128107496,1.2361116409301758,1.4629095667914243,0.3439241886138902,-2.324964640565687,3.0128130177934676,-0.9905202259758994,1.6783686032036798,1.4187383632659945,40.251597314740565,-24.57370205370998,1.3344444145897891,8,0.3124995231628436,-0.8611121177673322,-1.7986121177673322,-1.6250009536743146,0.46875,1,0.05438926652569909,1.4615415087874244,15.430556297302244,-2.0000028610256777,13.88888931274414,2.2352911477277124,14.319443702697756,0.05438926652569909
1862,2000-08-02,13.63888931274414,14.63888931274414,13.444443702697756,14.555556297302244,6765300.0,-0.06297711786721616,1.2051310040784962,1.1578960682887527,45.241525519803666,62.25919336041609,1.4151808834199837,0.43341036052990844,-0.4456566411982248,-0.2208511736290255,15.212862114491562,1.194445610046385,1.3667008179076898,-0.6678817272186279,-3.08940346253614,1.753640008098884,-1.878642594877384,0.5428791404401281,2.289252794303895,9.589094568918407,-49.43899791052077,1.2107608676587558,8,1.1180548667907715,0.055554866790771484,-0.8437507152557373,-0.9236111640930176,0.5972213745117188,2,0.1232178333160392,1.373335799155151,14.555556297302244,1.4615415087874244,15.430556297302244,-2.0000028610256777,13.88888931274414,0.1232178333160392
1863,2000-08-03,14.61111068725586,14.75,12.694443702697756,13.166666984558105,4463550.0,0.07128303135382708,1.387097488704957,-1.5757562201218305,46.92522356291675,60.60441965786539,0.29366806242066623,-0.3454028996358858,-1.3342788650404778,-1.2011930691084967,14.227340660989842,2.0555562973022443,1.2406291522318291,0.17031192779541016,-1.9788545309544965,2.319478386545315,-0.9042713015795432,1.2448951571703635,1.2176834836181651,68.9999903869658,12.507417767509565,1.0745832293749527,8,-0.22916650772094727,-0.9166665077209473,-1.8819444179534912,-2.0555553436279297,-0.2638883590698242,3,0.03517113269098471,1.2051310040784962,13.63888931274414,1.373335799155151,14.555556297302244,1.4615415087874244,15.430556297302244,0.03517113269098471
1864,2000-08-04,14.180556297302244,14.944443702697756,13.708333015441895,14.833333015441895,2409300.0,-0.029467601688155987,1.8254020154724384,-0.451922575397348,46.4705885148161,58.883047619158035,0.685239129567293,0.23733541449546713,-0.8332552704611071,-0.7662652209678011,13.786706922442477,1.2361106872558612,1.1385494425343499,-0.3491313934326197,-2.279281350169301,1.5810185633040597,-1.3142063718009602,0.6159435849357209,1.4601768454812039,53.500037078846006,-0.8328411990707565,0.9650749783683398,8,0.2013878822326678,-0.4861121177673322,-1.4513900279998762,-1.8472228050231916,0.04166603088379084,4,0.11851117507098996,1.387097488704957,14.61111068725586,1.2051310040784962,13.63888931274414,1.373335799155151,14.555556297302244,0.11851117507098996
1865,2000-08-07,15.027777671813965,15.25,13.916666984558105,14.11111068725586,1820250.0,0.05974528479343921,-1.0425545281024535,-1.4042580856292128,50.321131472242584,55.638098821677545,-0.24184832817685198,-0.4318485572830699,-1.6049781923559667,-1.6005939139282734,13.405475456989413,1.3333330154418945,0.9372336661999867,0.37100663185119664,-1.3114043993877509,2.053417663090144,-0.47019888376827623,1.2122121474706695,0.43617810456434114,83.9999972534188,30.681476785240946,0.8412055156194733,8,-0.7430558204650879,-1.3333334922790527,-2.305555820465088,-2.694444179534912,-1.0833339691162092,0,0.014787437839384188,1.8254020154724384,14.180556297302244,1.387097488704957,14.61111068725586,1.2051310040784962,13.63888931274414,0.014787437839384188
1866,2000-08-08,15.23611068725586,15.333333015441895,14.722222328186035,15.222222328186035,1532250.0,0.01386319521033652,4.866671549486617,0.01515093191287928,52.1808819508455,53.52864976655703,-0.6320460603358384,-0.44072175778537215,-1.721186399918647,-1.7997925480123023,12.974884848033701,0.6111106872558594,0.8600590698295925,0.43836746215820277,-0.8886801337767878,1.7654150580931933,-0.22515633580929162,1.1018912601256972,-2.5416669845581037,96.31578604996754,41.376221513050574,0.6635237979674948,8,-1.1527776718139648,-1.5416665077209473,-2.2916665077209473,-2.9027771949768066,-0.6111106872558594,1,-0.05195991292057811,-1.0425545281024535,15.027777671813965,1.8254020154724384,14.180556297302244,1.387097488704957,14.61111068725586,-0.05195991292057811
1867,2000-08-09,15.569443702697756,16.0,15.25,15.430556297302244,2879100.0,0.021877828422492973,-2.0,10.00027466868116,49.060465926324774,52.11929254496067,-1.0155663354278843,-0.6417848942821767,-1.9979266711557724,-2.1314960553362816,13.594520997809134,0.7638893127441406,0.7481221873004138,0.6668394088745142,-0.5456926858246067,1.8793715035736351,0.06057336152495374,1.2731054562240747,-2.8222222137451176,86.97477039935356,35.188401891060444,0.6062660473495601,8,-1.2222218513488787,-1.8749995231628436,-2.6249995231628436,-3.263888359069826,-1.2777767181396502,2,-0.035013287295618256,4.866671549486617,15.23611068725586,-1.0425545281024535,15.027777671813965,1.8254020154724384,14.180556297302244,-0.035013287295618256
1868,2000-08-10,14.88888931274414,16.69444465637207,14.805556297302244,16.11111068725586,9813150.0,-0.04371089956384855,-1.7200021423362681,-8.800087891563559,50.0,51.20319183013406,-0.27462073129377274,0.06853627627614145,-1.271214736888874,-1.4477088694273945,13.961514137448965,1.888888359069826,0.421135489072638,-0.03038163185119558,-1.2319422071966102,1.1711789434942173,-0.6311619195239011,0.57039865582151,-2.0115566833496086,39.5349015462296,-15.215528157284567,0.6007802876727064,8,-0.19444513320922852,-0.8750004768371582,-2.0937509536743164,-2.6666674613952637,-0.9131956100463849,3,-0.043843339269742265,-2.0,15.569443702697756,4.866671549486617,15.23611068725586,-1.0425545281024535,15.027777671813965,-0.043843339269742265
1869,2000-08-11,14.694443702697756,14.972222328186035,13.958333015441895,14.805556297302244,4815900.0,-0.0130597794074504,3.5624997317792264,0.09091036773013274,46.48493049066601,49.13474959192256,0.05152831301361971,0.2333802296825045,-1.025986750112958,-1.2608860304085212,13.186498397384499,1.0138893127441406,0.18877783639565138,-0.19843831062316752,-1.3951568380594974,0.9982802168131624,-0.7967975743413334,0.3999209530949983,-1.5880843516845715,27.999962921141226,-24.298969567572932,0.5983592637181652,8,4.7683715642676816e-07,-0.3333325386047381,-2.0555553436279315,-2.4722218513488787,-0.41666603088379084,4,-0.023629433106608477,-1.7200021423362681,14.88888931274414,-2.0,15.569443702697756,4.866671549486617,15.23611068725586,-0.023629433106608477
1870,2000-08-14,15.444443702697756,15.555556297302244,14.75,14.847222328186035,3228300.0,0.0510397001189169,-1.0350912275544994,-5.374920607673349,47.31637900283911,48.22234738227272,-0.7781224865940413,-0.4984192159591725,-1.7611126529840835,-2.0159990967692174,12.655828149408993,0.8611125946044886,0.11936086872316842,0.5237839698791529,-0.6980709342977125,1.74563887405602,-0.08714348220927981,1.1347114219675856,-2.122799233363038,54.314694803558496,6.884872904383727,0.6109274520884332,8,-0.7499995231628436,-1.083332538604738,-2.8055553436279315,-3.2222218513488787,-0.5,0,-0.07913663956042838,3.5624997317792264,14.694443702697756,-1.7200021423362681,14.88888931274414,-2.0,15.569443702697756,-0.07913663956042838
1871,2000-08-15,15.375,15.722222328186035,15.26388931274414,15.527777671813965,4689450.0,-0.004496355066879176,-1.4444489655786275,-0.2558141391688696,50.9118562760525,48.85238413296704,-0.6484032380315838,-0.4175682875576392,-1.6866978606239282,-1.9463582729864886,12.306850006754239,0.45833301544189453,0.11663220329896795,0.4335069179534905,-0.8051459934532481,1.6721598293602273,-0.1858195377498788,1.0528333736568598,-1.8509875194430414,51.77665133855764,3.0981676400012006,0.6193264557033686,8,-0.6805558204650879,-0.9166665077209473,-2.736111640930176,-3.152778148651123,-1.2638893127441406,1,-0.09304431201965813,-1.0350912275544994,15.444443702697756,3.5624997317792264,14.694443702697756,-1.7200021423362681,14.88888931274414,-0.09304431201965813
1872,2000-08-16,14.916666984558105,15.402777671813965,14.75,15.25,4521150.0,-0.02981027742711506,1.043479623777658,2.181817614342162,53.42903520007568,49.57502987042914,0.011447511783259756,0.05565053763690386,-1.2026476717498493,-1.496922530360763,11.556402293033475,0.6527776718139648,-0.11542340741699775,-0.03246498107910156,-1.268387487706498,1.203457525548293,-0.6504262343927998,0.5854962722345967,-1.2024285734522397,35.02539716509569,-15.749026127353915,0.6179612533136976,8,0.28472185134887695,-0.2986111640930176,-2.2777786254882812,-2.6944451332092285,-1.6388893127441406,2,-0.019553093520157216,-1.4444489655786275,15.375,-1.0350912275544994,15.444443702697756,3.5624997317792264,14.694443702697756,-0.019553093520157216
1873,2000-08-17,15.069443702697756,15.222222328186035,14.86111068725586,14.972222328186035,2828250.0,0.010242014405617894,-1.2608713824254691,-0.2916644016880105,57.001644669676374,50.74514722096917,-0.07764245680623993,-0.15973612336225607,-1.3332224649050968,-1.6597943526148793,10.404070235075501,0.3611116409301758,-0.16549474260305352,0.15486040115356658,-1.0228327435537583,1.3325535458608933,-0.43398617120009675,0.7437069735072299,-1.1763929168759173,62.992086817923386,6.67720735837365,0.588846572353663,8,0.2361121177673322,-0.3749995231628436,-2.4097218513488787,-2.8472218513488787,-2.430554389953615,3,-0.051612835449288075,1.043479623777658,14.916666984558105,-1.4444489655786275,15.375,-1.0350912275544994,15.444443702697756,-0.051612835449288075
1874,2000-08-18,15.166666984558105,15.333333015441895,14.902777671813965,14.972222328186035,2794950.0,0.006451683537790132,-1.5833271344621,2.0000196186141044,48.111327828517084,50.49961348277745,-0.022658495349462626,-0.24778610684497693,-1.3999400998395615,-1.7520133193680998,9.404183899908366,0.4305553436279297,-0.013078618556516375,0.23819479942321742,-0.944762548218609,1.421152147065044,-0.35328387439769493,0.8296734732441298,-1.1055325665032534,42.85717088348706,-10.82864238788347,0.591478673820913,8,0.15972185134887695,-0.47222280502319336,-2.145833969116211,-2.805555820465088,-3.461806297302246,4,-0.0785257092460021,-1.2608713824254691,15.069443702697756,1.043479623777658,14.916666984558105,-1.4444489655786275,15.375,-0.0785257092460021
1875,2000-08-21,14.5,15.5,14.11111068725586,15.5,4152150.0,-0.04395606399460539,1.7777786254882812,-5.142851537593801,49.59015822544809,50.21175529106662,0.6272300913094,0.3688796257492104,-0.7121239572145104,-1.0739666254536644,8.235710072546434,1.3888893127441406,0.040976281956041305,-0.384722185134887,-1.5628575079046882,0.7934131376349143,-0.9737898465197876,0.20434547625001365,2.1944446563720703,24.137949404897558,-29.956412158884643,0.5890676613849006,8,0.8263888359069824,0.1944441795349121,-0.9097228050231934,-1.5694446563720703,-2.7708330154418945,0,-0.015325677805933413,-1.5833271344621,15.166666984558105,-1.2608713824254691,15.069443702697756,1.043479623777658,14.916666984558105,-0.015325677805933413
1876,2000-08-22,14.555556297302244,14.777777671813965,14.222222328186035,14.569443702697756,2673000.0,0.0038314687794651636,1.580645447095045,0.013887405395511365,57.74648613789234,51.17686864790746,0.5196296484091274,0.21265122831548133,-0.721718799340783,-1.1161522638107986,6.696947005741249,0.5555553436279297,0.14084017663272164,-0.25833258628845357,-1.3263716130269518,0.8097064404500447,-0.7923520996577018,0.2756869270807947,2.0872216796875005,32.00007415769208,-26.578658473690474,0.5340195133692488,8,0.7708325386047381,0.1388878822326678,-0.9652791023254377,-1.6250009536743146,-3.4305562973022443,1,0.02671745397100267,1.7777786254882812,14.5,-1.5833271344621,15.166666984558105,-1.2608713824254691,15.069443702697756,0.02671745397100267
1877,2000-08-23,14.097222328186035,14.652777671813965,14.027777671813965,14.652777671813965,3697650.0,-0.031488591693411117,1.2500008583072122,40.004257656905025,45.244219069300215,50.648448544496375,0.8349736763697369,0.6150072555355806,-0.2303088422718229,-0.6727019278017181,5.728856139258935,0.625,0.12106040566187204,-0.6611110210418705,-1.757963590230112,0.4357415481463711,-1.2095373056359904,-0.11268473644775057,2.4949223030090337,4.716995187651783,-50.372999878413935,0.5484262845941206,8,0.7430553436279297,0.597221851348877,-0.5034728050231934,-1.1666669845581055,-3.076389312744139,2,0.0009851840842471926,1.580645447095045,14.555556297302244,1.7777786254882812,14.5,-1.5833271344621,15.166666984558105,0.0009851840842471926
1878,2000-08-24,14.73611068725586,14.75,13.777777671813965,14.23611068725586,3606300.0,0.04532015912045506,2.684205010335805,-0.9000003433228849,54.95048587829887,51.58906580978891,0.19236370535246827,0.009417927438184037,-0.8266720626566979,-1.288092680679549,6.088043573164123,0.9722223281860352,0.0726854784594071,-0.04305601119995117,-1.1204647504406626,1.0343527280407603,-0.581760380820306,0.49564835842040367,1.753459265563965,55.64513940841063,0.33940092803865696,0.5387043696203557,8,0.013889312744140625,-0.041666507720947266,-0.96875,-1.8055553436279297,-2.340277671813965,3,-0.09896322349852438,1.2500008583072122,14.097222328186035,1.580645447095045,14.555556297302244,1.7777786254882812,14.5,-0.09896322349852438
1879,2000-08-25,14.458333015441895,15.0,14.333333015441895,14.993056297302244,1379700.0,-0.018850134727489087,1.4303827834370546,-1.0694465637206996,44.35261426596073,51.25975861680243,0.48402758602231444,0.3499883558191357,-0.5100635336953268,-0.9952906126447587,6.3805538124580465,0.6666669845581055,0.027977927914331957,-0.3493058681488037,-1.3553897488448285,0.6567780125472211,-0.8523478084968161,0.1537360721992087,1.868529400517577,39.51611429546022,-11.65767664517032,0.5030419403480129,8,0.29166698455810547,0.23611116409301758,-0.6909723281860352,-1.5277776718139648,-3.604166030883791,4,-0.12584048940874015,2.684205010335805,14.73611068725586,1.2500008583072122,14.097222328186035,1.580645447095045,14.555556297302244,-0.12584048940874015
1880,2000-08-28,14.902777671813965,15.35763931274414,14.38888931274414,14.444443702697756,2847600.0,0.030739688724653824,-2.4024491545861357,-0.8571423475739163,46.842108211358884,50.80756438739202,-0.05066010679637856,-0.1433743609614666,-0.9200104706535814,-1.447698762114861,5.858364924115305,0.96875,0.029581545140631604,0.12152771949768137,-0.8425721281459975,1.0856275671413602,-0.36052220432415893,0.6035776433195217,1.2711396594967752,71.20876732836132,24.681630193827417,0.48204992382183964,8,-0.2638888359069824,-0.20833349227905273,-1.086805820465088,-1.9722223281860352,-4.2569446563720685,0,-0.21458529778689606,1.4303827834370546,14.458333015441895,2.684205010335805,14.73611068725586,1.2500008583072122,14.097222328186035,-0.21458529778689606
1881,2000-08-29,15.347222328186035,15.666666984558105,14.722222328186035,14.875,3988800.0,0.029822940807381126,-1.4285723043948997,1.0303018323005961,47.938152357423725,50.19746629376404,-0.5581554002690012,-0.5538653589537752,-1.3406483460045209,-1.9042563182549337,5.399513893252195,0.9444446563720703,0.10132560776897392,0.5263890743255608,-0.46336058048486706,1.5161387291359887,0.03151424692034688,1.0212639017307747,0.6829266235548985,83.08822786931927,39.955792082742434,0.4948748274052136,8,-0.625,-0.652778148651123,-1.4513893127441406,-2.4166669845581055,-3.159722328186035,1,-0.2357465908982871,-2.4024491545861357,14.902777671813965,1.4303827834370546,14.458333015441895,2.684205010335805,14.73611068725586,-0.2357465908982871
1882,2000-08-30,15.319443702697756,15.694443702697756,14.916666984558105,15.666666984558105,3054150.0,-0.0018100099740695486,2.8620738643089942,-0.7352961965906001,54.545439900929814,49.92455465279219,-0.5221434730495105,-0.41500594901050114,-1.3045661140231761,-1.9090558202902326,5.737824479319626,0.7777767181396502,0.10822467039298544,0.4145827293396014,-0.42691074851684085,1.2560762071960436,-0.006164009588619734,0.8353294682678225,0.5755629722475604,80.43477611866037,35.325153464326306,0.4207467389282208,8,-0.5833330154418963,-0.6249995231628436,-1.0937495231628436,-2.2847213745117205,-4.631943702697756,2,-0.2737986955726802,-1.4285723043948997,15.347222328186035,-2.4024491545861357,14.902777671813965,1.4303827834370546,14.458333015441895,-0.2737986955726802
1883,2000-08-31,15.125,15.666666984558105,14.88888931274414,15.541666984558105,6414750.0,-0.012692608587576482,1.3333319028225408,1.1999972534263568,54.54546186771985,50.639458434925835,-0.3564778023089854,-0.18982120043903095,-1.0953998124249207,-1.7253662147472202,5.571314736431105,0.7777776718139648,0.06919003523823619,0.19444456100463903,-0.640640861317868,1.029529983327146,-0.2230981501566145,0.6119872721658925,0.6429729347574344,58.163306773689904,10.439596226119505,0.4175427111612538,8,-0.3888893127441406,-0.4305558204650879,-0.6041667461395264,-2.090277671813965,-4.786458015441896,3,-0.27134988327656884,2.8620738643089942,15.319443702697756,-1.4285723043948997,15.347222328186035,-2.4024491545861357,14.902777671813965,-0.27134988327656884
1884,2000-09-01,15.86111068725586,16.11111068725586,15.319443702697756,15.333333015441895,4375350.0,0.04866847519047002,-1.8499973392522215,-1.266665445964473,54.41176797279428,51.17519285129764,-1.0993284771436667,-0.8364592322187647,-1.7788270375753648,-2.476486833718493,5.761134322578916,0.9861106872558594,0.05397620985185725,0.8465275287628167,-0.008761600790707647,1.701816658316341,0.4188829639860554,1.274172093539578,-2.0833330154418945,85.48386382262387,36.99959556089711,0.4276445647767618,9,-0.9166665077209473,-1.1666665077209473,-1.5763883590698242,-2.826388359069824,-6.652777671813963,4,-0.21847635642554708,1.3333319028225408,15.125,2.8620738643089942,15.319443702697756,-1.4285723043948997,15.347222328186035,-0.21847635642554708
1885,2000-09-05,15.25,16.44444465637207,15.208333015441895,16.402778625488278,4657050.0,-0.03852887097918534,1.0000015430241365,-2.1842125710361957,48.812665003257486,50.182546058560426,-0.4141997557842849,-0.21907888136990472,-1.1134360497348652,-1.8627470862961175,6.383625276917843,1.2361116409301758,-0.02469285894229145,0.2243057250976559,-0.6374544635254988,1.0860659137208106,-0.20657436921392147,0.6551858194092333,-1.4255556678771981,30.645153252069214,-16.702938964739936,0.4308800943115776,9,-0.13888883590698242,-0.5555558204650879,-0.96875,-2.215277671813965,-5.875,1,-0.2882513452748785,-1.8499973392522215,15.86111068725586,1.3333319028225408,15.125,2.8620738643089942,15.319443702697756,-0.2882513452748785
1886,2000-09-06,14.444443702697756,15.277777671813965,14.409722328186035,15.270833015441895,6348600.0,-0.05282336375752417,1.0661131136675233,0.7168673104032516,45.79207087811401,50.243418481761964,0.4178825180603276,0.5524511765765538,-0.26139324311172096,-1.058609433673583,6.7720036948205165,0.8680553436279297,-0.04457554615919612,-0.5416672229766828,-1.4348856247697785,0.35155117881641296,-0.9882764238732307,-0.09505802208013492,-0.5151993576049829,1.7064428905478615,-45.25058806098841,0.44660920089654804,9,0.6666674613952619,0.2500004768371564,-0.16319370269775568,-1.4097213745117205,-4.798610687255859,2,-0.2629807533914512,1.0000015430241365,15.25,-1.8499973392522215,15.86111068725586,1.3333319028225408,15.125,-0.2629807533914512
1887,2000-09-07,15.024306297302244,15.11111068725586,14.26388931274414,14.597222328186035,6656400.0,0.04014433553409802,1.820814387685117,-0.5168072269691126,49.62623450014291,49.651834995300185,-0.018599447130959845,-0.07414732819608894,-0.7673718236565534,-1.6019377086448863,6.527637868152595,0.8472213745117188,-0.013481213466629782,0.06545224189758159,-0.7850657187172061,0.9159702025123693,-0.35980673840981225,0.49071122220497543,-0.9944539397582997,34.87262943269072,-9.64066871723282,0.4252589803073937,9,0.32986068725586115,-0.3298621177673322,-0.7430562973022443,-1.9895839691162092,-4.503473281860348,3,-0.18881446112501177,1.0661131136675233,14.444443702697756,1.0000015430241365,15.25,-1.8499973392522215,15.86111068725586,-0.18881446112501177
1888,2000-09-08,14.23611068725586,14.972222328186035,14.208333015441895,14.972222328186035,4258800.0,-0.05246136456815398,1.0754713558907016,-1.72357591050176,43.08565404963996,49.51106163793121,0.7724430978789893,0.6984459429883607,0.08035597285533669,-0.8071450687641839,5.691139766197272,0.8159732818603498,-0.0644167035769776,-0.6901044368743889,-1.5999587595809839,0.219749885832206,-1.1450315982276855,-0.23517727552109235,-0.10967463775878983,1.2422309917589764,-41.68441919708917,0.45492716135329747,9,1.090278148651123,0.45833349227905273,-0.010416507720947266,-1.2013883590698242,-4.527777671813963,4,-0.2492682703312057,1.820814387685117,15.024306297302244,1.0661131136675233,14.444443702697756,1.0000015430241365,15.25,-0.2492682703312057
1889,2000-09-11,14.347222328186035,15.277777671813965,13.777777671813965,14.222222328186035,4687200.0,0.007804915497716891,-1.9589028726226085,-0.16981119853239346,48.76265639711408,49.724455880792895,0.7195849682857975,0.5902500070207459,0.01786262345983758,-0.9295749267631788,5.8417190170408455,1.5,0.013150605012146599,-0.5616317272186286,-1.5028182406902353,0.379554786252978,-1.032224983954432,-0.09103847048282532,2.097222328186035,21.354172068336954,-22.959808865504105,0.47059325673580354,9,0.7638888359069824,0.8541665077209473,-0.30902814865112305,-1.3125,-5.36805534362793,0,-0.27940462982528835,1.0754713558907016,14.23611068725586,1.820814387685117,15.024306297302244,1.0661131136675233,14.444443702697756,-0.27940462982528835
1890,2000-09-12,14.222222328186035,15.166666984558105,14.208333015441895,14.694443702697756,4388850.0,-0.008712487834974803,-2.8333358764648438,-3.777770996093764,47.33036352321197,49.6569237881027,0.8246129226634888,0.6524403405330119,0.1868890964005221,-0.7952236182328036,5.512701975211451,0.9583339691162109,-0.02349530501953012,-0.6255206584930413,-1.5789209838149958,0.32787966682891323,-1.1022208211540185,-0.14882049583206403,2.1688889884948743,29.62964375813802,-15.571024805920029,0.4767001626609769,9,0.8888888359069824,1.0138888359069824,-0.18402814865112305,-1.1875,-5.30555534362793,1,-0.35253908967570136,-1.9589028726226085,14.347222328186035,1.0754713558907016,14.23611068725586,1.820814387685117,15.024306297302244,-0.35253908967570136
1891,2000-09-13,13.944443702697756,14.38888931274414,13.791666984558105,14.01388931274414,6074550.0,-0.019531309459125068,-2.1851938506923694,0.14706155586072758,48.739970891911845,49.0118716759896,0.9861899769250719,0.861731572701812,0.4917103504840217,-0.5093922443167873,5.196031013859673,0.5972223281860352,0.024191363307748404,-0.8317714691162088,-1.8321127718089247,0.16856983357650712,-1.3319421204625677,-0.33160081776984995,2.3944009410858147,11.111068725586055,-37.59076643705521,0.5001706513463584,9,1.166667461395262,1.291667461395262,0.04513931274413885,-0.9097213745117205,-3.2413187026977557,2,-0.3276892072656674,-2.8333358764648438,14.222222328186035,-1.9589028726226085,14.347222328186035,1.0754713558907016,14.23611068725586,-0.3276892072656674
1892,2000-09-14,14.625,15.041666984558105,14.0,14.027777671813965,4036500.0,0.048804836665558904,-2.1914908537342566,-8.59985718013178,49.089879087998035,48.40569581157607,0.2198914707953321,0.166753487654832,-0.09960775542216638,-1.172756033320919,5.079016794583406,1.0972232818603498,0.041986671686522925,-0.13663182258605922,-1.1368558778947335,0.8635922327226151,-0.6367438502403964,0.36348020506827794,1.66262330434418,56.48148854573568,8.30028432316076,0.5001120276543374,9,0.4861111640930176,0.6111111640930176,-0.7361114025115967,-1.1458330154418945,-3.125,3,-0.3404558621920071,-2.1851938506923694,13.944443702697756,-2.8333358764648438,14.222222328186035,-1.9589028726226085,14.347222328186035,-0.3404558621920071
1893,2000-09-15,14.291666984558105,14.694443702697756,14.190972328186035,14.555556297302244,4135050.0,-0.022792001055855993,-1.1641715175862994,-0.441861096428962,48.64713137228976,47.76518063374222,0.4722468193406648,0.4625446914546387,0.3146614686111633,-0.8364131595958213,4.955678981496541,0.5034713745117205,0.008799740566303171,-0.43107600212097097,-1.4413392016119033,0.5791871973699614,-0.9362076018664371,0.0740555976244952,1.9457594071354691,34.259287516276046,-14.397614535107543,0.5051315997454666,9,0.8194441795349121,0.9444441795349121,-0.27083396911621094,-0.8125,-3.1875000000000018,4,-0.2638484351189073,-2.1914908537342566,14.625,-2.1851938506923694,13.944443702697756,-2.8333358764648438,14.222222328186035,-0.2638484351189073
1894,2000-09-18,13.975693702697756,14.847222328186035,13.805556297302244,14.444443702697756,4230450.0,-0.022108917189419097,-1.575115168261165,1.776312936380601,42.31433708135219,47.04314419797497,0.5505437006176273,0.7217214456854801,0.6943446158000874,-0.5048220618743908,4.883085977098074,1.0416660308837908,-0.07770309329445269,-0.6875006198883042,-1.727550616365269,0.3525493765886605,-1.2075256181267857,-0.16747562164982277,2.2125397145982273,13.38376131924729,-31.081224798845703,0.520024998238482,9,0.5520839691162092,1.135417461395262,0.3784728050231916,0.03125047683715643,-3.9548606872558594,0,-0.30534160078451933,-1.1641715175862994,14.291666984558105,-2.1914908537342566,14.625,-2.1851938506923694,13.944443702697756,-0.30534160078451933
1895,2000-09-19,14.277777671813965,14.416666984558105,14.055556297302244,14.208333015441895,7367400.0,0.021614953471533083,1.0799912109643321,-0.14814860026041668,40.919818997841894,46.501782877944734,0.10733429535152439,0.42386742826210977,0.45810783035994085,-0.8006831150373159,5.134783312042157,0.4409732818603498,-0.15023554709230247,-0.3743055343627937,-1.4263750184275725,0.6777639497019852,-0.900340276395184,0.15172920766959663,1.862246630572379,38.88885498046875,-0.6620248710847108,0.5260347420323895,9,0.25,0.8333334922790527,0.25,-0.27083349227905273,-5.027777671813965,1,-0.3711089224842007,-1.575115168261165,13.975693702697756,-1.1641715175862994,14.291666984558105,-2.1914908537342566,14.625,-0.3711089224842007
1896,2000-09-20,14.944443702697756,15.055556297302244,14.069443702697756,14.229166984558105,7437150.0,0.046692562820884076,1.1037025884957106,10.299953308247986,47.12766162601046,46.22416366970779,-0.5374685908002252,-0.22363626613973686,-0.1313679524298692,-1.4638394069592895,5.251575724473341,0.9861125946044886,-0.27080811249615877,0.2729161262512232,-0.7859943358213375,1.3318265883237839,-0.25653910478505715,0.8023713572875035,1.1483356670771396,91.11099243164091,54.388124535187686,0.5294552310362802,9,-0.41666603088379084,0.1666674613952619,-0.41666603088379084,-0.9374995231628436,-5.027776718139652,2,-0.4033456740214105,1.0799912109643321,14.277777671813965,-1.575115168261165,13.975693702697756,-1.1641715175862994,14.291666984558105,-0.4033456740214105
1897,2000-09-21,14.11111068725586,15.11111068725586,14.11111068725586,14.847222328186035,6237000.0,-0.05576206328051303,-1.7169791765182951,-1.0291284788979498,42.92635865225953,46.206464181109965,0.17065086880029234,0.643798460892123,0.7370344944762017,-0.6315850391015658,5.206657014657878,1.0,-0.34316486368244625,-0.5611113071441647,-1.6184530503301158,0.4962304360417864,-1.0897821787371402,-0.03244043555118914,1.935368648559816,23.404186934293183,-10.168461536446184,0.5286708715929757,9,0.41666698455810547,1.0000004768371582,0.46527814865112305,-0.10416650772094727,-4.902777671813963,3,-0.24151080398892388,1.1037025884957106,14.944443702697756,1.0799912109643321,14.277777671813965,-1.575115168261165,13.975693702697756,-0.24151080398892388
1898,2000-09-22,13.277777671813965,13.694443702697756,12.88888931274414,13.555556297302244,12757050.0,-0.05905509735633363,1.9000068664812595,0.3773593705667647,32.21798813010017,44.36816770699731,0.9540802196734202,1.435894031353854,1.5615521596218933,0.2093402969691045,5.214520011025978,1.2222213745117188,-0.3602518184000143,-1.3215276718139641,-2.547940615360515,-0.09511472826741318,-1.9347341435872387,-0.7083212000406895,2.723327630721677,17.499982833855757,-9.113552801429247,0.6132064717732754,9,0.7500004768371582,1.3888893127441406,1.6319446563720703,0.7291665077209473,-3.736110687255861,4,-0.13389120647710706,-1.7169791765182951,14.11111068725586,1.1037025884957106,14.944443702697756,1.0799912109643321,14.277777671813965,-0.13389120647710706
1899,2000-09-25,12.63888931274414,13.63888931274414,12.48611068725586,13.38888931274414,9061200.0,-0.04811711529302487,-1.184208624253726,2.6999917602790693,32.0952534910341,42.67537770342199,1.480888912861106,2.035865152116859,2.1625275495142695,0.8459735277276685,5.643704253672299,1.1527786254882812,-0.4713083597847678,-1.8694438457489007,-3.3774757043357013,-0.3614119871621,-2.623459775042301,-1.1154279164555003,3.2377273501998403,5.820138113839286,-19.445537642905197,0.7540159292933999,9,1.1597213745117188,1.8263883590698242,2.3611106872558594,1.3680548667907715,-2.097222328186037,0,-0.12142857574031718,1.9000068664812595,13.277777671813965,-1.7169791765182951,14.11111068725586,1.1037025884957106,14.944443702697756,-0.12142857574031718
1900,2000-09-26,11.70486068725586,12.972222328186035,11.666666984558105,12.75,9475650.0,-0.07390116349436449,-1.3281751963850525,1.3935190836588542,31.5395564729387,40.76422054575831,2.2576983555729697,2.8649155585407193,3.0577539917484664,1.7771716318924078,6.7158992421009716,1.3055553436279297,-0.5017494811947874,-2.6435766220092773,-4.589952373141305,-0.6972008708772517,-3.616764497575291,-1.6703887464432636,3.968325617146835,1.1088496719467318,-26.015912812644274,0.9731878755660132,9,1.684028148651123,2.3506951332092285,3.305555820465088,2.3020834922790527,-2.1006937026977557,1,-0.14387421745630136,-1.184208624253726,12.63888931274414,1.9000068664812595,13.277777671813965,-1.7169791765182951,14.11111068725586,-0.14387421745630136
1901,2000-09-27,11.729166984558105,12.333333015441895,11.270833015441895,12.322916984558105,6355800.0,0.002076598598794943,2.4576342724490874,0.5681060818973855,25.999000839394938,38.19856740702464,2.1077626025987506,2.6937665747433925,2.991889214919322,1.7459338725127687,7.6213655032972545,1.0625,-0.5978675207756972,-2.438367557525634,-4.648549139883325,-0.22818597516794092,-3.5434583487044797,-1.3332767663467884,3.6234977742570216,11.934917427460805,-13.622800146062643,1.1050907911788463,9,1.4618048667907715,2.128471851348877,3.281249523162842,2.2777771949768066,-2.0625000000000018,2,-0.21136769455341742,-1.3281751963850525,11.70486068725586,-1.184208624253726,12.63888931274414,1.9000068664812595,13.277777671813965,-0.21136769455341742
1902,2000-09-28,11.125,12.088541984558105,11.083333015441896,11.583333015441895,10722000.0,-0.0515097948007317,-2.7115386308296787,0.771929289165296,26.715192444790716,35.76168530396919,2.4174660008660833,3.1279563862132953,3.5528888617292367,2.350452352265556,8.594941024912423,1.0052089691162092,-0.7006244837304187,-2.8328123569488532,-5.35654148183022,-0.30908323206748634,-4.094676919389537,-1.5709477945081698,3.8194815844778045,1.595757114452069,-25.920806236217445,1.2618645624406832,9,1.972221851348877,2.6388888359069824,3.8854165077209473,2.881944179534912,-1.6041669845581037,3,-0.10861420363522667,2.4576342724490874,11.729166984558105,-1.3281751963850525,11.70486068725586,-1.184208624253726,12.63888931274414,-0.10861420363522667
1903,2000-09-29,11.020833015441896,11.041666984558104,9.854166984558104,10.619791984558104,14017200.0,-0.009363324454661037,4.364698177995536,-0.8749992197204804,25.07805319163529,33.84654264955619,2.2449536493092648,3.0660840519906376,3.5796620816283955,2.4612434157383998,9.938426671954502,1.2708330154418963,-0.809339325746425,-2.731770992279051,-5.510451202716686,0.046909218158583954,-4.121111097497868,-1.3424308870602335,3.4603107407515985,30.825670411677436,2.425110593477651,1.389340105218818,9,1.4618058204650861,2.1284728050231916,3.746527910232542,2.986111164093016,-1.3541660308837926,4,-0.16446125238086873,-2.7115386308296787,11.125,2.4576342724490874,11.729166984558105,-1.3281751963850525,11.70486068725586,-0.16446125238086873
1904,2000-10-02,12.395833015441895,13.125,11.3125,11.395833015441895,27809100.0,0.1247637087027278,-2.10714455040226,2.4935104465402302,38.47502416798579,33.57489877957218,0.6954130837707382,1.494802428001071,2.1697464856501263,1.114901556664492,10.016303873025198,2.1041669845581037,-0.9531857596655726,-1.1835071086883548,-3.8379838545145546,1.470969637137845,-2.5107454816014556,0.1437312642247459,1.4375339927226456,77.70699448380145,47.41868522199232,1.3272383729131,10,0.08680582046508789,0.7534728050231934,2.3263890743255615,1.6111111640930176,-3.1874999999999982,0,-0.2302520554551084,4.364698177995536,11.020833015441896,-2.7115386308296787,11.125,2.4576342724490874,11.729166984558105,-0.2302520554551084
1905,2000-10-03,10.854166984558104,12.208333015441895,10.8125,12.197916984558105,8622000.0,-0.12436969979857648,1.0458029671500098,-1.3437500000000018,33.182171011752985,32.02539982243246,1.900194230958892,2.8356430599615603,3.642191544649119,2.658810689230025,9.8721945008072,1.5833330154418945,-1.1240531932714912,-2.505381488800051,-5.3015807549826,0.2908177773824985,-3.9034811218913266,-1.1072818557087754,2.422112020301535,30.573251379049626,-2.0524135375858528,1.3980996330912752,10,1.6284718513488787,2.295138835906984,3.8680551052093524,3.1527771949768084,-1.9010419845581037,1,-0.028790786104966326,-2.10714455040226,12.395833015441895,4.364698177995536,11.020833015441896,-2.7115386308296787,11.125,-0.028790786104966326
1906,2000-10-04,10.645833015441896,11.0,10.1875,10.583333015441896,9151200.0,-0.01919391597831488,1.1081063693432307,-0.04651162790697668,27.171317635799568,30.27483970949247,1.6032443761454296,2.8931357937797504,3.7582032901738476,2.868642610789271,10.869198749098036,0.8125,-1.2480452342412143,-2.5237849235534657,-5.518684126397224,0.47111427929029226,-4.021234524975345,-1.0263353221315867,2.4791669845581037,24.20380457046466,-5.18101472835664,1.497449601421879,10,1.1284723281860334,2.5034728050231916,4.020833492279051,3.361111164093016,-1.8333330154418963,2,-0.09784730132182651,1.0458029671500098,10.854166984558104,-2.10714455040226,12.395833015441895,4.364698177995536,11.020833015441896,-0.09784730132182651
1907,2000-10-05,12.1875,12.25,10.145833015441896,10.8125,9040200.0,0.14481412420445627,1.805555979410805,22.0,39.39818154787445,31.07263897813406,-0.2681845604207922,1.1890064851843682,2.164851106216016,1.3443282609219658,11.68744449233323,2.1041669845581037,-1.3660481865389382,-0.8402776241302483,-3.7322652527129847,2.051710004452488,-2.2862714384216165,0.6057161901611199,0.479583377838134,71.33757683214098,40.81084925014313,1.4459938142913682,10,-0.44097185134887695,0.9618058204650879,2.5208332538604736,1.819444179534912,-4.0,3,-0.20683758075420688,1.1081063693432307,10.645833015441896,1.0458029671500098,10.854166984558104,-2.10714455040226,12.395833015441895,-0.20683758075420688
1908,2000-10-06,10.6875,12.0625,10.416666984558104,12.052083015441895,7293300.0,-0.12307692307692308,1.375938845540938,-0.9924240112304688,35.19850470563537,31.41744466864531,0.9227849982730483,2.539735942066148,3.623326082445086,2.8342845181894205,12.509003727105524,1.7708330154418963,-1.6380406046134617,-2.1628470897674568,-5.175601129180077,0.8499069496451632,-3.6692241094737668,-0.6564700700611468,1.5857750827789303,18.181826912211452,-13.913838239725006,1.5063770197063098,10,0.8020834922790527,2.461805820465088,4.027777433395386,3.319444179534912,-2.0,4,-0.10916182311654776,1.805555979410805,12.1875,1.1081063693432307,10.645833015441896,1.0458029671500098,10.854166984558104,-0.10916182311654776
1909,2000-10-09,10.338541984558104,10.666666984558104,9.75,10.666666984558104,4752300.0,-0.032651042380528295,4.587303524925584,0.24045807128395402,32.34241502225137,31.5066511741245,1.018197888455747,2.712022106725147,3.9397281739048875,3.17860769514685,13.040693757841112,0.9375,-1.8465042611130578,-2.311371088027956,-5.436121731949944,0.8133795558940324,-3.87374640998895,-0.7489957660669617,1.9114580154418963,23.541679382324148,-7.376833114978151,1.5623753219609944,10,1.0989580154418963,2.7586803436279315,4.376735448837282,3.6684021949768084,-0.921875,0,-0.06498740354331667,1.375938845540938,10.6875,1.805555979410805,12.1875,1.1081063693432307,10.645833015441896,-0.06498740354331667
1910,2000-10-10,9.208333015441896,10.291666984558104,9.125,10.229166984558104,9629100.0,-0.10931995737932054,1.0363630613219907,3.1111130487351084,25.313812957955122,31.43051918729785,1.963517502889383,3.6336421675763297,4.973876720835706,4.31175567459062,13.74626438833835,1.2135419845581037,-1.946945770567238,-3.190885591506957,-6.5780029462170315,0.19623176320311764,-4.884444268861994,-1.4973269141519197,2.8541669845581037,2.666656494140682,-19.78538124915957,1.6935586773550375,10,1.9166669845581037,3.576389312744139,5.611111164093016,4.798611164093016,0.5625,1,0.0,4.587303524925584,10.338541984558104,1.375938845540938,10.6875,1.805555979410805,12.1875,0.0
1911,2000-10-11,9.375,10.291666984558104,8.75,9.020833015441896,8044200.0,0.0180995826582957,-2.441862396191401,-0.34693887083785596,28.376671091037224,31.615127925769684,1.5955868412522918,3.275002617142494,4.739313622163355,4.148804940663119,14.099545924550346,1.5416669845581037,-2.0127494730958233,-2.7957464218139645,-6.356020381637064,0.7645275380091352,-4.575883401725514,-1.0156094419024146,2.1587499999999995,17.857142857142858,-4.289619320606949,1.7801369799115496,10,1.5625,2.6388888359069824,5.527777671813965,4.631944179534912,-0.2239580154418963,2,-0.04500000000000004,1.0363630613219907,9.208333015441896,4.587303524925584,10.338541984558104,1.375938845540938,10.6875,-0.04500000000000004
1912,2000-10-12,9.645833015441896,10.53125,9.041666984558104,9.895833015441896,8937900.0,0.028888854980468892,-1.0428584881229768,-0.7058817193588118,32.52005637835701,32.442017168738765,1.2213015415369721,2.753173282892284,4.431883163039663,3.8784219371200255,15.243901746131211,1.4895830154418963,-2.0061414198291914,-2.275955057144163,-5.809883468189135,1.2579733539008089,-4.042919262666649,-0.508990851621677,1.331166984558104,27.044015560510076,4.13144740879504,1.766964205522486,10,1.2916669845581037,2.368055820465086,5.2569446563720685,4.361111164093016,-0.3125,3,-0.08639305844376777,-2.441862396191401,9.375,1.0363630613219907,9.208333015441896,4.587303524925584,10.338541984558104,-0.08639305844376777
1913,2000-10-13,10.520833015441896,10.833333015441896,9.625,9.666666984558104,9539400.0,0.09071274597012224,-1.5777770996093787,-3.4166641235351705,40.03267893191737,32.61508992028672,0.299403286792705,1.6666364478392115,3.4983563398347837,3.024488218447763,16.346312618470275,1.2083330154418963,-1.9518832939772626,-1.2124133586883534,-4.613851975136354,2.1890252577596474,-2.913132666912354,0.488305949535647,-1.7708330154418963,84.99999771118131,57.44989763159646,1.7007193082240002,10,-0.020833015441896308,1.4930558204650861,4.5034725666046125,3.486111164093016,-1.375,4,-0.22178215470363982,-1.0428584881229768,9.645833015441896,-2.441862396191401,9.375,1.0363630613219907,9.208333015441896,-0.22178215470363982
1914,2000-10-16,9.708333015441896,10.854166984558104,9.5625,10.541666984558104,8700900.0,-0.07722772510574571,-1.2962968614366288,-0.975611226606576,40.49587009477567,33.42772315173369,0.7717484450111893,2.258857260436139,4.255561677785069,3.8486648581192906,17.064687987436212,1.2916669845581037,-1.8865970858736674,-1.811545324325559,-5.155594646204042,1.532503997552924,-3.4835699852648006,-0.13952066338631752,-0.9166663551330583,45.54453246699695,14.044624241282314,1.6720246609392413,10,0.7916669845581037,2.305555820465086,5.302083492279051,4.298611164093016,-1.2083330154418963,0,-0.10515018529114917,-1.5777770996093787,10.520833015441896,-1.0428584881229768,9.645833015441896,-2.441862396191401,9.375,-0.10515018529114917
1915,2000-10-17,8.979166984558105,9.833333015441896,8.5,9.729166984558104,5948400.0,-0.07510723310829914,1.782611724338325,0.8999993133550178,37.73234270330703,34.60117038145674,1.348818212077477,2.7096357977741476,4.89250736166044,4.582281295809803,18.075122326033018,1.3333330154418963,-1.8206578118451944,-2.275780820846558,-5.5384276176415135,0.9868659759483975,-3.9071042192440366,-0.6444574224490793,1.8749999999999982,20.353993055766562,-13.058095587746596,1.6313233983974778,10,1.3958330154418945,2.8541665077209473,6.1770830154418945,5.027777194976807,-0.6458339691162109,1,0.04872389618684969,-1.2962968614366288,9.708333015441896,-1.5777770996093787,10.520833015441896,-1.0428584881229768,9.645833015441896,0.04872389618684969
1916,2000-10-18,8.916666984558105,9.583333015441896,7.875,8.166666984558105,6081900.0,-0.006960556598121448,-1.5624983012684366,-1.0000000000000024,39.64843929861666,34.62897679820587,1.2742414162343465,2.421549782685382,4.853443152096171,4.655178331020657,19.697603126387637,1.7083330154418963,-1.9652843087009462,-2.036891984939576,-4.960537048926504,0.8867530790473523,-3.49871451693304,-0.5750694529461118,1.9374999999999982,34.96504190457839,-2.3694995070220344,1.461822531993464,10,1.0520830154418945,2.576388359069824,6.256944179534912,5.090277194976807,-0.20833396911621094,2,0.09579431780541281,1.782611724338325,8.979166984558105,-1.2962968614366288,9.708333015441896,-1.5777770996093787,10.520833015441896,0.09579431780541281
1917,2000-10-19,10.703125,11.25,9.416666984558104,9.583333015441896,9415800.0,0.20035042449557494,-1.5232987095321844,1.493055979410805,48.713624197909596,36.130656741791896,-0.8324603323751898,0.3864991001587441,2.973339727873519,2.8691531604529708,20.793189953221734,2.3333330154418945,-1.8844885714827804,-0.08003468513488698,-2.5979052635723843,2.4378358933026103,-1.3389699743536347,1.1789006040838608,-2.828125,83.79629629629629,43.75315015717651,1.2589352892187486,10,-1.140625,0.7899303436279297,4.470486164093018,3.303819179534912,-2.4322919845581055,3,-0.14501213574931582,-1.5624983012684366,8.916666984558105,1.782611724338325,8.979166984558105,-1.2962968614366288,9.708333015441896,-0.14501213574931582
1918,2000-10-20,11.5,11.770833015441895,10.541666984558104,10.875,5905800.0,0.07445255474452561,1.1071429155311154,0.5581393764366332,46.19469151305319,37.669798574103204,-1.6784709580135964,-0.5801352760615917,2.112087969474171,2.0755196248553496,20.93886039283569,1.2291660308837908,-1.7102656070601476,0.8057291984558113,-1.4535748234616381,3.0650332203732606,-0.3239228125029143,1.9353812094145368,-3.625,93.0481359347694,55.382826695281864,1.129652010958725,10,-1.6770834922790527,-0.0069446563720703125,3.6736111640930176,2.506944179534912,-3.6145830154418945,4,-0.18840582474418288,-1.5232987095321844,10.703125,-1.5624983012684366,8.916666984558105,1.782611724338325,8.979166984558105,-0.18840582474418288
1919,2000-10-23,11.104166984558104,12.145833015441895,10.625,11.520833015441895,2923800.0,-0.03442026221233885,-1.2121207497336648,-0.6666656494140654,51.17647058823529,40.543427199689894,-1.2992420722073081,-0.32166710541533305,2.44388582522768,2.4752636449894556,20.602205554698944,1.5208330154418945,-1.7809984109757941,0.4866322994232153,-1.5915685797237842,2.5648331785702148,-0.5524681401502853,1.525732738996716,-3.073333663940428,75.6097691687435,35.516973985089066,1.0391004395735,10,-1.0937504768371564,0.388888359069826,4.069444179534914,2.9027771949768084,-3.4166669845581037,0,-0.17636027734809323,1.1071429155311154,11.5,-1.5232987095321844,10.703125,-1.5624983012684366,8.916666984558105,-0.17636027734809323
1920,2000-10-24,10.020833015441896,11.5,9.833333015441896,11.333333015441895,4300800.0,-0.09756103007301087,1.0253160596181883,3.150004806525871,47.28260869565217,42.644086933536,-0.0989390770096481,0.6630287878388152,3.425097492184797,3.533628672703969,19.739673089212957,1.6666669845581037,-1.7004819532185884,-0.5125002861022931,-2.541077300177834,1.5160767279732479,-1.5267887931400637,0.5017882209354774,-1.743099713134768,50.243898735522706,7.804946331470134,1.01428850703777,10,-0.010416507720949042,1.4722223281860334,4.798611402511595,3.993055820465086,-2.229166030883791,1,-0.15176712485861443,-1.2121207497336648,11.104166984558104,1.1071429155311154,11.5,-1.5232987095321844,10.703125,-0.15176712485861443
1921,2000-10-25,9.25,9.875,8.791666984558105,9.854166984558104,5576700.0,-0.07692304764025693,2.354839376555105,0.46031770252046056,36.310678800456444,43.065267202658156,0.728955466017716,1.305541514346988,4.084984238443516,4.270099810619307,18.756863701018347,1.2291660308837908,-1.5727910687554694,-1.1593749523162842,-3.1832563225252475,0.8645064178926791,-2.171315637420765,-0.14743426721180342,-0.7401807149047865,13.664589385908496,-24.081246303541224,1.0119406851044817,10,0.7604165077209473,2.2430553436279297,5.569444417953491,5.111111164093018,-1.1666669845581055,2,-0.09909913346574117,1.0253160596181883,10.020833015441896,-1.2121207497336648,11.104166984558104,1.1071429155311154,11.5,-0.09909913346574117
1922,2000-10-26,9.916666984558104,9.958333015441896,8.666666984558105,9.375,5876400.0,0.07207210643871398,3.1333376058007723,-0.8965517785687787,46.10526463896948,43.73999894788617,0.11705612560744605,0.5730903792614903,3.327605945166857,3.585461173163024,17.60650963268045,1.2916660308837908,-1.223700804592566,-0.43229131698608647,-2.4382872529653135,1.5737046189931405,-1.435289284975699,0.5707066510035261,2.229166030883791,35.92815027808457,-4.115086290528922,1.0029979679896133,10,0.09374952316284357,1.576388359069826,4.9027774333953875,4.444444179534914,-1.6666669845581037,3,-0.12184879970233808,2.354839376555105,9.25,1.0253160596181883,10.020833015441896,-1.2121207497336648,11.104166984558104,-0.12184879970233808
1923,2000-10-27,9.208333015441896,10.25,9.0,9.916666984558104,5685900.0,-0.07142863325139392,-1.2222222222222223,-1.307692713991184,44.48958586548623,44.183745144631786,0.6924515353042278,1.2002094869006417,3.9302022284911065,4.268639140884568,15.493839609448589,1.25,-0.9501590766755186,-1.0500002861022928,-3.091642873084668,0.9916423008800823,-2.0708215795934795,-0.029178992611106125,2.867916679382322,15.568846846501176,-25.46448823582771,1.0208212934911876,10,0.802083492279051,1.5763888359069806,5.611111402511595,5.250000476837156,-0.29166603088379084,4,-0.10180995826582973,3.1333376058007723,9.916666984558104,2.354839376555105,9.25,1.0253160596181883,10.020833015441896,-0.10180995826582973
1924,2000-10-30,9.541666984558104,9.84375,9.083333015441896,9.5,3618600.0,0.0361991653165914,1.3548408532128327,-0.0588239254007426,51.76211777996329,45.74260904203803,0.3721224097152618,0.676784052436302,3.4896895849129255,3.91515858668941,15.67928466228959,0.7604169845581037,-0.7459498166552336,-0.573958015441896,-2.3708464692362536,1.2229304383524617,-1.4724022423390757,0.3244862114552838,2.466391056060793,30.882356406083485,-14.384301365803271,0.8984442268971791,10,0.4687495231628436,1.2152776718139666,4.805555582046511,5.076388835906984,-0.6458339691162092,0,-0.17358078024316026,-1.2222222222222223,9.208333015441896,3.1333376058007723,9.916666984558104,2.354839376555105,9.25,-0.17358078024316026
1925,2000-10-31,10.541666984558104,10.890625,9.4375,9.5,9051600.0,0.10480348995813471,-1.4910707498085158,24.999816895929246,55.668017563668755,47.52256218259937,-0.4279299005739965,-0.3666251158146263,2.4134131633781717,2.8995136027867137,15.206932332597702,1.453125,-0.6720100716898845,0.44166698455810405,-1.3334844986860563,2.2168184678022644,-0.44590875706397526,1.3292427261801834,1.3995632349395777,84.30914554056636,34.105786697096676,0.8875757416220798,10,-0.1354169845581037,-0.04166698455810369,3.5902771949768084,4.048610687255861,-1.9791669845581037,1,-0.27075101013331315,1.3548408532128327,9.541666984558104,-1.2222222222222223,9.208333015441896,3.1333376058007723,9.916666984558104,-0.27075101013331315
1926,2000-11-01,9.604166984558104,10.104166984558104,9.4375,10.046875,6410100.0,-0.08893280364227885,1.392523140582147,-0.42499956512464687,49.809888843499294,47.644369365442685,0.689897825907396,0.515251802340364,3.2603792358291432,3.8275118599721374,14.291687466389922,1.1041669845581037,-0.5645722457127995,-0.44374971389770757,-2.2125843905118234,1.3250849627164083,-1.3281670522047655,0.44066762440935037,2.271571970240787,42.154572770283146,-10.524785520978185,0.8844173383070579,11,0.8020830154418963,0.8958330154418963,4.1180553436279315,4.576388835906984,0.22916603088379262,2,-0.18872016728928132,-1.4910707498085158,10.541666984558104,1.3548408532128327,9.541666984558104,-1.2222222222222223,9.208333015441896,-0.18872016728928132
1927,2000-11-02,9.666666984558104,10.083333015441896,9.520833015441896,9.833333015441896,5234700.0,0.006507591975492444,-1.454542049696439,0.3764694224418597,45.790557811788254,47.5994656208577,0.5195513544917105,0.26795220570685707,3.1209806846089503,3.751563543363467,14.477778055119487,0.5625,-0.3442810359113153,-0.25520806312561284,-1.7142265668990415,1.2038104406478158,-0.9847173150123272,0.4743011887611015,2.144890530835971,35.26172480307325,-12.778670751552028,0.7295092518867144,11,0.7395830154418963,0.8333330154418963,3.857638359069826,4.315971851348879,-0.7291669845581037,3,-0.1637931638325274,1.392523140582147,9.604166984558104,-1.4910707498085158,10.541666984558104,1.3548408532128327,9.541666984558104,-0.1637931638325274
1928,2000-11-03,9.520833015441896,9.770833015441896,9.416666984558104,9.6875,1993500.0,-0.015086272171076942,1.12499821185895,1.0000057220676943,49.010989143658094,47.35885657146022,0.3968493775883797,0.33929687403009545,3.1660395849885212,3.8836299514278867,14.704038821410617,0.3541660308837926,-0.14119823798363917,-0.3427086830139139,-1.7656847174720465,1.0802673514442187,-1.054196700242981,0.3687793342151533,2.2278266893354584,24.207488537441392,-23.15106245726831,0.7114880172290663,11,0.5625004768371564,0.9791669845581037,3.9097223281860334,4.368055820465086,-1.1666660308837908,4,-0.13347918332153552,-1.454542049696439,9.666666984558104,1.392523140582147,9.604166984558104,-1.4910707498085158,10.541666984558104,-0.13347918332153552
1929,2000-11-06,9.666666984558104,9.916666984558104,9.541666984558104,9.729166984558104,5507100.0,0.015317353941580292,-1.4,0.37499928474563093,53.86416751358282,48.090140884563624,0.028678048463183003,0.14814220052978833,2.9280023616538813,3.724071364737684,14.417370405956436,0.3958339691162074,-0.1811557846936207,-0.16328096389770685,-1.5706788880223517,1.244116960226938,-0.8669799259600293,0.5404179981646156,2.020352865814866,16.961134400090046,-32.41651853615843,0.7036989620623229,11,0.11197900772094904,0.8333330154418963,3.1493053436279315,3.607638835906984,-2.083333969116209,0,-0.07758620434510433,1.12499821185895,9.520833015441896,-1.454542049696439,9.666666984558104,1.392523140582147,9.604166984558104,-0.07758620434510433
1930,2000-11-07,9.208333015441896,9.666666984558104,9.041666984558104,9.645833015441896,3294600.0,-0.04741385731487047,1.6086887294902903,7.0,51.56950276823763,49.785565769872655,0.40190287106087474,0.6392508954559819,3.272578192656434,4.160775571243734,13.849483664351558,0.625,-0.267316368257001,-0.6216149330139142,-2.029012857138559,0.7857829911107306,-1.3253138950762366,0.08208402904840817,2.418279777614776,15.686214671415776,-34.04746775559397,0.7036989620623229,11,0.5703129768371564,0.8541669845581037,3.607639312744139,4.065972805023192,-2.0000000000000018,1,-0.033936652755276686,-1.4,9.666666984558104,1.12499821185895,9.520833015441896,-1.454542049696439,9.666666984558104,-0.033936652755276686
1931,2000-11-08,8.953125,9.416666984558104,8.666666984558105,9.416666984558104,4529100.0,-0.027714898561327583,2.2359528370012867,1.0595245361328085,38.72483683343182,48.96551823592402,0.6823242428577867,0.9077746431843252,3.394389112405868,4.384444880437766,13.120008203584455,0.7499999999999982,-0.41741203077148015,-0.8557291984558102,-2.3038927742919224,0.592434377380302,-1.5798109863738663,-0.13164741053775408,2.6142888768867003,20.22057487064802,-24.163247561089822,0.7240817879180561,11,0.8255209922790527,1.109375,3.862847328186035,4.321180820465088,-2.2447919845581046,2,-0.04363001745200701,1.6086887294902903,9.208333015441896,-1.4,9.666666984558104,1.12499821185895,9.520833015441896,-0.04363001745200701
1932,2000-11-09,8.8125,9.041666984558104,8.333333015441895,8.6875,3822300.0,-0.015706806282722474,1.4285709614661588,-0.26966273641677346,31.085052452175745,47.476125634445076,0.72622181836255,1.0358773508402912,3.3981281079248156,4.484631442633818,12.680724690797495,0.7083339691162092,-0.4472507631063589,-0.9546875476837151,-2.469041178305014,0.5596660829375839,-1.7118643629943655,-0.1975107323730647,2.6968989390401283,30.26316582000502,-7.63592444477144,0.7571768153106495,11,0.7994790077209473,1.25,3.649305582046509,4.461805820465088,-1.875,3,0.11583920742603082,2.2359528370012867,8.953125,1.6086887294902903,9.208333015441896,-1.4,9.666666984558104,0.11583920742603082
1933,2000-11-10,8.1875,8.708333015441895,8.1875,8.458333015441895,5567700.0,-0.07092198581560283,-2.8461560130850136,-2.1666641235351562,30.113643678748332,45.07073962319896,1.3311758212672604,1.5569316661460846,3.882425716703482,5.069361681215353,12.55569299990072,0.625,-0.2918359844204499,-1.4630208969116207,-3.088361474819596,0.16231968099635452,-2.2756911858656075,-0.650350607957634,3.1948563020961984,0.0,-31.760420540593294,0.8126702889539874,11,1.3515625,1.8229165077209473,4.2604169845581055,5.086805820465088,-1.3333330154418945,4,0.09160305343511443,1.4285709614661588,8.8125,2.2359528370012867,8.953125,1.6086887294902903,9.208333015441896,0.09160305343511443
1934,2000-11-13,8.6875,9.333333015441896,8.0,8.041666984558105,3840000.0,0.06106870229007644,-2.657140390825379,-2.3846170098137605,40.12346333109676,43.34356693069097,0.7792128213104181,1.029305148833263,3.220901712403201,4.546005338955013,12.143222168390746,1.3333330154418963,-0.3086722608896455,-0.9119792461395271,-2.592842995086622,0.7688845028075679,-1.7524111206130755,-0.07154737166597869,2.5031649239704272,41.24999213218843,11.339021018390817,0.8404318744735477,11,0.36458349227905273,1.3229165077209473,3.6319446563720703,4.586805820465088,-2.0208330154418945,0,-0.03836926796453466,-2.8461560130850136,8.1875,1.4285709614661588,8.8125,2.2359528370012867,8.953125,-0.03836926796453466
1935,2000-11-14,9.416666984558104,9.708333015441896,9.25,9.5,5702100.0,0.08393289030884654,-1.19999679565675,-0.12903182935743515,51.24223774668935,43.502716808823195,-0.14116222428966374,0.3526770511685502,2.3550543706665596,3.801255009293614,10.850527150419254,1.0208330154418963,-0.2331735197677034,-0.20468726158142303,-1.8627934536989343,1.4534189305360883,-1.0337403576401787,0.6243658344773326,1.5187447454946899,82.92686330783421,48.85569467655061,0.8290530960587554,11,-0.3750004768371564,0.5937495231628436,2.850694179534914,3.8055553436279315,-2.6249999999999982,1,-0.19469032643106066,-2.657140390825379,8.6875,-2.8461560130850136,8.1875,1.4285709614661588,8.8125,-0.19469032643106066
1936,2000-11-15,9.770833015441896,9.9375,9.125,9.208333015441896,6141000.0,0.037610550682589894,-1.2285733717331886,-6.7500257493046245,48.859930336448734,43.84375820045214,-0.5243404520229547,0.06933911783013258,1.8914748303011013,3.4336286285684547,9.030518798005849,0.8125,-0.2629281795363543,0.10677046775817978,-1.5185898305030872,1.7321307660194467,-0.7059096813724537,0.9194506168888132,0.9297457762066745,91.39783305506562,55.18375144086559,0.8126801491306334,11,-0.8020830154418963,0.23958349227905096,2.1840281486511213,3.138889312744139,-2.416666030883791,2,-0.262260136464333,-1.19999679565675,9.416666984558104,-2.657140390825379,8.6875,-2.8461560130850136,8.1875,-0.262260136464333
1937,2000-11-16,9.151041984558104,9.75,9.083333015441896,9.729166984558104,3025200.0,-0.0634327728152011,1.1512637367709828,-1.0277777777777777,49.545835024273906,43.903185520520566,0.016335199795820543,0.5975254797794509,2.373700891654302,4.045976328556339,8.68938786390283,0.6875,-0.4425806471097431,-0.4354164123535167,-1.9989227757670118,1.1280899510599784,-1.2171695940602643,0.3463367693532309,1.333490503758581,59.40861855783761,19.732788880920637,0.7817531817067471,11,-0.1822919845581037,0.8593745231628436,2.3246524333953875,3.5711803436279315,-2.1510419845581037,3,-0.2669323311201227,-1.2285733717331886,9.770833015441896,-1.19999679565675,9.416666984558104,-2.657140390825379,8.6875,-0.2669323311201227
1938,2000-11-17,9.333333015441896,9.541666984558104,9.041666984558104,9.239583015441896,3687900.0,0.019920248556546838,-1.042558496505374,-0.16216216216216217,48.307947458954665,43.28582773667299,-0.2183070393382991,0.25780844881206555,2.078536625163844,3.8538999145941535,8.76404186789853,0.5,-0.4826982759083638,-0.1447920322418188,-1.4245396558778065,1.134955591394169,-0.7846658440598127,0.49508177957617505,0.9524368738094537,68.81718789377528,26.871192134458667,0.6398738118179939,11,-0.3645830154418963,0.677083492279051,2.142361402511595,3.388889312744139,-1.8958330154418963,4,-0.25669640325465903,1.1512637367709828,9.151041984558104,-1.2285733717331886,9.770833015441896,-1.19999679565675,9.416666984558104,-0.25669640325465903
1939,2000-11-20,9.145833015441896,9.479166984558104,8.708333015441895,9.229166984558104,3938100.0,-0.0200892863985227,1.642856442199235,-0.8888956705728788,36.93956520125185,41.660279118119014,-0.12567265843016173,0.30680244320998007,2.145075413257681,4.0237719165384025,9.255718820864226,0.7708339691162092,-0.4854138742356984,-0.2343753337860086,-1.26587739883451,0.7971267312624928,-0.7501263663102602,0.281375698738243,0.9570752826693454,35.59321113374081,-0.9530645576245576,0.5157510325242509,11,-0.1770830154418963,0.864583492279051,2.111111402511595,3.576389312744139,-1.2500000000000018,0,-0.2505694152751886,-1.042558496505374,9.333333015441896,1.1512637367709828,9.151041984558104,-1.2285733717331886,9.770833015441896,-0.2505694152751886
1940,2000-11-21,8.5,9.5625,8.291666984558105,9.541666984558104,5207700.0,-0.07061500186494407,1.3461539477286553,12.499908447964623,39.072161114700876,41.69887070492669,0.45719584679222436,0.8778651617778976,2.6639783627106333,4.645991131529932,9.354419209283753,1.2708330154418945,-0.5389053917562077,-0.8041666984558109,-1.8607454419275626,0.25241204501594083,-1.3324560701916859,-0.2758773267199359,1.4346756342623426,12.658210978102089,-22.22116661083099,0.5282893717358754,11,0.46875,1.5104165077209473,2.756944417953491,4.222222328186035,-1.1875,1,-0.21568623711081114,1.642856442199235,9.145833015441896,-1.042558496505374,9.333333015441896,1.1512637367709828,9.151041984558104,-0.21568623711081114
1941,2000-11-22,8.333333015441895,8.791666984558105,8.208333015441895,8.25,2837400.0,-0.019607880536247735,-5.9999942779650155,-0.07999967041025698,37.070700905539795,42.36394275530047,0.5885968937910917,1.0248828830586447,2.7081165787732857,4.780572595045733,8.824757853382009,0.5833339691162109,-0.670303573223892,-0.9250003337860111,-2.067506686302403,0.217506018730381,-1.4962535100442071,-0.35374715752781505,1.44656856807946,8.108106436217758,-25.619011086842697,0.5712531762581957,11,0.6354169845581055,1.6770834922790527,2.770833730697632,4.263889312744141,-1.0625,2,-0.18499993076324195,1.3461539477286553,8.5,1.642856442199235,9.145833015441896,-1.042558496505374,9.333333015441896,-0.18499993076324195
1942,2000-11-24,8.708333015441895,8.75,8.416666984558105,8.572916984558105,1152900.0,0.04500000171661389,2.0476161411830356,1.6249985694830684,42.456478799961324,43.73536887987969,0.22044952751699753,0.5846935584515975,2.190479345049404,4.401953861775809,8.191007523397891,0.41666698455810547,-0.7421342908459732,-0.48958363533020055,-1.6131463222214766,0.6339790515610755,-1.0513649787758386,0.07219770811543746,0.9291764413977521,36.92306825536446,1.9095032419317945,0.5617813434456377,11,0.26041698455810547,1.3645834922790527,2.0225696563720703,3.5763893127441406,0.29166698455810547,4,-0.15550232501243788,-5.9999942779650155,8.333333015441895,1.3461539477286553,8.5,1.642856442199235,9.145833015441896,-0.15550232501243788
1943,2000-11-27,8.270833015441895,9.291666984558104,8.166666984558105,9.270833015441896,3438600.0,-0.050239236283707966,1.1599973632844727,-7.3846500556361665,37.70641366524822,43.46680780589652,0.7498703024799518,0.9996076380623578,2.4880634157844312,4.830149607280035,7.539484220081126,1.1249999999999982,-0.6814193266620414,-0.8802086353302006,-2.077732179348594,0.3173149086881919,-1.4789704073393963,-0.28144686332100477,1.2356756848505803,7.46264271810565,-28.602003690931518,0.5987617720091963,11,0.7812504768371582,1.8020834922790527,2.2569446563720703,4.013889312744141,0.7083339691162109,0,-0.15365236041753116,2.0476161411830356,8.708333015441895,-5.9999942779650155,8.333333015441895,1.3461539477286553,8.5,-0.15365236041753116
1944,2000-11-28,7.8854169845581055,8.1875,7.75,8.166666984558105,4513200.0,-0.046599421142248354,1.7096827543842033,0.2812499999999995,38.1970263386105,42.01733987166554,1.128186738279755,1.3223785318938255,2.7363865078151797,5.196385720704631,7.008492754394345,0.5208330154418945,-0.5596889737678428,-1.1828121662139885,-2.490591076707986,0.12496674428000976,-1.8367016214609873,-0.5289227109669898,1.5005710197109714,7.471281906654095,-29.88345311540569,0.653889455246999,11,0.9583330154418945,2.062499523162842,2.772568941116333,4.39930534362793,0.34375,1,-0.05680320843339737,1.1599973632844727,8.270833015441895,2.0476161411830356,8.708333015441895,-5.9999942779650155,8.333333015441895,-0.05680320843339737
1945,2000-11-29,7.6875,7.9791669845581055,7.5,7.9583330154418945,3976800.0,-0.025099114599225758,2.066659342470268,0.9629618326822916,38.59154537286306,40.87640820904492,1.1790124325012208,1.3655156005968845,2.782345622287373,5.372446601232298,7.434275002320925,0.47916698455810547,-0.3755803228306416,-1.2380208015441898,-2.490549818159767,0.014508215071386665,-1.8642853098519776,-0.611756293236402,1.6041669845581037,10.46511442226776,-27.85666289338505,0.6262645083077882,11,0.9375,1.8125,3.0642359256744385,4.597222328186035,0.41666698455810547,2,0.027100229650978136,1.7096827543842033,7.8854169845581055,1.1599973632844727,8.270833015441895,2.0476161411830356,8.708333015441895,0.027100229650978136
1946,2000-11-30,7.7916669845581055,7.875,6.5,6.5416669845581055,6904500.0,0.013550176853086793,-1.0624990165238302,-4.615390032712535,40.73724028826834,39.89767546059984,0.8544290414971307,1.1790488370401881,2.502806228102475,5.247916169021233,8.201819596203745,1.375,-0.3192082520396422,-1.0432288169860833,-2.3501128956877455,0.26365526171557985,-1.6966708563369153,-0.38978677763525127,1.2849999618530266,46.268662834889135,6.6413564355919945,0.6534420393508314,11,0.23958301544189453,0.9036455154418945,2.960068941116333,4.36805534362793,0.125,3,-0.06149736449308485,2.066659342470268,7.6875,1.7096827543842033,7.8854169845581055,1.1599973632844727,8.270833015441895,-0.06149736449308485
1947,2000-12-01,8.083333015441895,8.395833015441895,7.6666669845581055,7.8333330154418945,5296200.0,0.037433071955183195,-1.5000032697476409,0.2,48.993960280096225,39.97389910739335,0.44184584323314624,0.8038976603260917,2.0624060971719196,4.920521771326481,8.77965345631384,0.7291660308837891,-0.4074821370915309,-0.6723960876464847,-1.9587945259394406,0.6140023506464711,-1.3155953067929627,-0.0291968685000068,0.6326005584716796,56.716400064906814,11.577637913387932,0.6431992191464777,12,-0.05208301544189453,0.6119794845581055,2.668402910232544,4.076389312744141,0.08333396911621094,4,-0.10051546787047505,-1.0624990165238302,7.7916669845581055,2.066659342470268,7.6875,1.7096827543842033,7.8854169845581055,-0.10051546787047505
1948,2000-12-04,8.25,8.520833015441895,7.8958330154418945,8.09375,2015700.0,0.020618596838669845,-1.2641483359877839,0.625,45.48386918940163,40.92326621718777,0.11772788385484212,0.566169253962844,1.7727400465454792,4.701435104304554,9.24867454107748,0.625,-0.51009944141693,-0.44218745231628453,-1.694555867596307,0.8101809629637371,-1.068371659956295,0.18399675532372584,-1.75,86.59795176680288,39.274970020417804,0.6261842076400108,12,-0.21875,0.4453125,2.5017359256744385,3.909722328186035,0.7291669845581055,0,0.09090909090909083,-1.5000032697476409,8.083333015441895,-1.0624990165238302,7.7916669845581055,2.066659342470268,7.6875,0.09090909090909083
1949,2000-12-05,8.916666984558105,9.0,8.270833015441895,8.291666984558105,4974300.0,0.08080811934037646,-1.1874967813553212,4.0,44.77123974419481,41.55649717602043,-0.6535976422101211,-0.16818997720012518,1.0088811827433872,3.9750481426421675,9.67906648693733,0.75,-0.564876345883448,0.2619795322418206,-0.9098550418292444,1.4338141063128855,-0.3239377547937128,0.8478968192773539,-2.376250324249267,96.66667938232422,51.62297075222969,0.5859172870355327,12,-1.0208334922790536,-0.22135448455810547,1.4809021949768066,3.2430553436279297,-0.16666698455810547,1,0.007009345544499723,-1.2641483359877839,8.25,-1.5000032697476409,8.083333015441895,-1.0624990165238302,7.7916669845581055,0.007009345544499723
1950,2000-12-06,8.895833015441895,9.416666984558104,8.666666984558105,8.6875,4610700.0,-0.0023365198175833157,-5.000022888270891,0.33333282470703124,40.16393302026725,41.900189633212364,-0.6377792555985984,-0.18126148668323339,0.9603884352008283,3.940757074969051,9.539276396498016,0.7499999999999982,-0.6311234309596809,0.25677056312560964,-0.8920894886548716,1.4056306149060918,-0.317659462764631,0.8312005890158503,-2.2570330215454097,82.14283729086338,41.18787239745203,0.574430025890241,12,-0.9374995231628427,-0.20052051544189453,1.4878475666046143,3.2638893127441406,-0.39583301544189453,2,-0.07494138319891486,-1.1874967813553212,8.916666984558105,-1.2641483359877839,8.25,-1.5000032697476409,8.083333015441895,-0.07494138319891486
1951,2000-12-07,8.5625,8.666666984558105,8.1875,8.416666984558105,3600600.0,-0.03747069159945737,1.7058817193588083,0.6999995422356297,42.92865646638506,41.95265381837056,-0.30007658211091304,0.12786194211173907,1.2183084240097486,4.2153582802083385,9.255258999113982,0.7083330154418945,-0.6241236393049299,-0.05703120231628489,-1.1966548122910723,1.0825924076585034,-0.6268430073036786,0.5127806026711088,-1.757027986663818,51.190458025251175,12.050512549034167,0.569811804987394,12,-0.6041665077209482,-0.26041650772094727,1.890625,3.597222328186035,0.7291669845581037,3,-0.05352794340927236,-5.000022888270891,8.895833015441895,-1.1874967813553212,8.916666984558105,-1.2641483359877839,8.25,-0.05352794340927236
1952,2000-12-08,9.833333015441896,10.0,8.854166984558105,8.916666984558105,5520600.0,0.1484184543581777,-1.200000732422322,6.285723627850414,54.76190476190476,43.84770838466573,-1.5584320293633525,-1.1199942324934273,-0.0952481930594562,2.8956917411341525,8.739297863390183,1.4375,-0.555997967763366,1.1627601623535178,-0.09823336835767549,2.423753693064712,0.5322633969979211,1.7932569277091144,-2.8711893038323995,92.07919400973277,54.351281665618835,0.630496765355597,12,-1.5833330154418963,-1.541666507720949,0.6197919845581037,2.326389312744139,0.14583396911620738,4,-0.19491519588260975,1.7058817193588083,8.5625,-5.000022888270891,8.895833015441895,-1.1874967813553212,8.916666984558105,-0.19491519588260975
1953,2000-12-11,8.9375,9.4375,8.645833015441895,9.0,17538600.0,-0.09110166553244092,-1.4516114742043043,-0.06818186547148637,48.251750826095396,44.96489999438627,-0.6236732580824444,-0.17401394339604792,0.749928821762154,3.7210745345427103,8.003373738994284,1.1875000000000018,-0.47791388073146024,0.2294271469116218,-1.0155850467907417,1.4744393406139853,-0.39307894993955905,0.8519332437628027,-1.7323277853192627,41.37931034482759,3.2416916379293568,0.6225060968511816,12,-0.6875,-0.6875,1.515625,3.222222328186035,0.2708330154418963,0,-0.08624705067881333,-1.200000732422322,9.833333015441896,1.7058817193588083,8.5625,-5.000022888270891,8.895833015441895,-0.08624705067881333
1954,2000-12-12,8.354166984558105,8.625,8.0,8.354166984558105,14958000.0,-0.0652680296997924,1.3076950163562673,-0.0,48.76325351260848,46.095089787691315,0.037039593432979245,0.40376755443177004,1.230455897469625,4.243765862306947,7.7621224985469635,0.9375,-0.47297851491117626,-0.337239217758178,-1.5922949764908125,0.9178165409744565,-0.9647670971244953,0.29028866160813926,-0.925408547051827,17.708349227905273,-22.675193428783892,0.6275278793663174,12,-0.10416698455810547,-0.10416698455810547,1.937499761581421,3.8055553436279297,0.5208330154418945,1,0.07481296473427612,-1.4516114742043043,8.9375,-1.200000732422322,9.833333015441896,1.7058817193588083,8.5625,0.07481296473427612
1955,2000-12-13,7.5833330154418945,8.4375,7.4166669845581055,8.395833015441895,8912400.0,-0.09226939927595712,1.2790674402512376,-100.0,44.23076923076923,46.48325967019142,0.8845650369625648,1.0858842926458614,1.9371072408759957,4.9410983337901655,8.07146885894128,1.0208330154418945,-0.4184596601646966,-1.0164064884185784,-2.3154588443469066,0.28264586750974985,-1.6659326663827425,-0.36688031045441427,2.4166669845581055,6.4515890861743905,-36.44423613381477,0.6495261779641642,12,1.1250004768371582,0.6666669845581055,2.555989980697632,4.576389312744141,1.1041669845581055,2,0.15384620221509837,1.3076950163562673,8.354166984558105,-1.4516114742043043,8.9375,-1.200000732422322,9.833333015441896,0.15384620221509837
1956,2000-12-14,7.2083330154418945,7.8333330154418945,7.2083330154418945,7.5,5575200.0,-0.049450551523504194,-3.2857096146615006,0.3589747502253606,38.46153846153846,45.312990579240555,1.3053933314318886,1.327106445186672,2.2489600297561143,5.230134089995744,8.688382024880964,0.625,-0.34656742782812344,-1.2632814884185795,-2.581336878357563,0.05477390152040407,-1.9223091833880712,-0.6042537934490877,2.7400003242492676,0.0,-41.84814702801497,0.6590276949694919,12,1.3958334922790527,1.0416669845581055,2.712239980697632,4.951389312744141,1.6666669845581055,3,0.1791908034480454,1.2790674402512376,7.5833330154418945,1.3076950163562673,8.354166984558105,-1.4516114742043043,8.9375,0.1791908034480454
1957,2000-12-15,6.708333015441895,7.1041669845581055,6.625,7.0416669845581055,10515300.0,-0.06936416490870845,1.0909075776428532,1.1428580770676968,38.0952380952381,44.492031568777946,1.7766744285782297,1.7230641462499277,2.629000677643096,5.652586778875928,9.467807012507391,0.5833330154418945,-0.27198857042088775,-1.6411460399627673,-3.135079815883995,-0.14721226404153853,-2.3881129279233813,-0.8941791520021534,3.1304003112792964,2.9629516601562815,-41.44874829123646,0.7469668879606143,12,1.6041669845581046,1.5416669845581046,3.212239980697631,5.45138931274414,2.062499999999999,4,0.3850932807255749,-3.2857096146615006,7.2083330154418945,1.2790674402512376,7.5833330154418945,1.3076950163562673,8.354166984558105,0.3850932807255749
1958,2000-12-18,6.9375,7.25,6.770833015441895,6.8125,6654000.0,0.03416153968960489,-3.599989013705433,-0.37499928474562794,42.60162463652454,44.25096322348125,1.4994314430123659,1.3757392247239988,2.3284208610270163,5.360610830269245,10.189819461281363,0.5416669845581046,-0.2115661193942735,-1.2921874046325676,-2.837294898682787,0.25292008941765154,-2.0647411516576764,-0.519633657607458,2.70840932711792,15.625,-32.07724050041023,0.7725537470251094,12,1.375,1.3125,2.8997395038604736,5.222222328186035,2.3125,0,0.4384384842606275,1.0909075776428532,6.708333015441895,-3.2857096146615006,7.2083330154418945,1.2790674402512376,7.5833330154418945,0.4384384842606275
1959,2000-12-19,6.8541669845581055,7.9583330154418945,6.708333015441895,6.958333015441895,7861200.0,-0.012011966189822587,-5.315779329353229,-0.8333282470703196,43.377486304605945,44.608024699518886,1.4074388948350691,1.3476797398284255,2.349150010561912,5.3868873812123645,10.34496343720425,1.2499999999999991,-0.23154025026633285,-1.2609371185302738,-2.8589683766916885,0.3370941396311409,-2.0599527476109802,-0.46192148944956646,2.61048778293274,12.643695699757544,-38.12598308876204,0.7990156290807071,12,1.4583330154418945,1.3958330154418945,2.920572519302368,5.30555534362793,2.8749999999999982,1,0.3434649369044467,-3.599989013705433,6.9375,1.0909075776428532,6.708333015441895,-3.2857096146615006,7.2083330154418945,0.3434649369044467
1960,2000-12-20,6.6666669845581055,7.1666669845581055,6.458333015441895,6.583333015441895,5475300.0,-0.027355621831569366,-3.249995708473779,-0.8000109863951653,41.1764705882353,44.41333737972447,1.3918457412217933,1.4659486829548776,2.5070122097468808,5.491045338841149,10.177650622993568,0.70833396911621,-0.25139649341307013,-1.356770467758178,-3.0681480767338716,0.3546071412175156,-2.212459272246024,-0.5010816632703312,2.6276084968832887,13.888931274414013,-35.903070935791625,0.8556888044878466,12,1.5624995231628418,1.5624995231628418,2.8645830154418945,5.49305534362793,3.104166030883791,2,0.3312499365210564,-5.315779329353229,6.8541669845581055,-3.599989013705433,6.9375,1.0909075776428532,6.708333015441895,0.3312499365210564
1961,2000-12-21,6.7916669845581055,7.6041669845581055,6.645833015441895,6.786458015441895,6594900.0,0.018749999105930337,-5.690898679646077,0.06250715250279379,39.59732162195791,42.72838369750815,1.105491012002485,1.2854338631722033,2.3478428555056645,5.296555315629263,9.763961455622084,0.95833396911621,-0.322217317969157,-1.1546871662139893,-2.944379864919446,0.6350055324914674,-2.0495335155667185,-0.2598408168612609,2.275733099603329,22.22226460774735,-25.59115252405803,0.8948463493527283,12,1.1562495231628418,1.4374995231628418,2.734374523162842,5.36805534362793,3.229166030883791,3,0.279141044422873,-3.249995708473779,6.6666669845581055,-5.315779329353229,6.8541669845581055,-3.599989013705433,6.9375,0.279141044422873
1962,2000-12-22,7.3541669845581055,7.375,6.895833015441895,6.895833015441895,3831600.0,0.08282208201299168,-1.0909075776428574,87.98938117907012,43.21766834835843,42.16904119998182,0.17247627812896393,0.6495860606797823,1.7482742089623589,4.681767284107272,9.327916011599074,0.5833330154418945,-0.36516328832693645,-0.5244788646698,-2.295154344325921,1.2461966149863208,-1.4098166044978608,0.36085887515826087,1.5045077341057667,59.72226460774738,16.120226972337846,0.8853377398280604,12,0.1874995231628418,0.8749995231628418,2.135416269302368,4.80555534362793,2.8333330154418945,4,0.20679881469040073,-5.690898679646077,6.7916669845581055,-3.249995708473779,6.6666669845581055,-5.315779329353229,6.8541669845581055,0.20679881469040073
1963,2000-12-26,7.0,7.5,6.8125,7.3541669845581055,3056400.0,-0.048158681370951584,1.1290333060151654,-0.7727268944107148,34.76821016383846,40.61403638345182,0.24910214201516911,0.9524989477165917,2.032284639520638,4.965532331704749,9.50632686547336,0.6875,-0.4186987291702007,-0.8151041984558107,-2.6174472515589784,0.987238854647357,-1.7162757250073941,0.08606732809577355,1.6666473824061132,36.11113230387366,-0.7464224869705163,0.9011715265515841,12,0.44791650772094727,1.2291665077209473,2.4895832538604736,4.576388835906982,2.4583330154418963,1,0.2529761450631278,-1.0909075776428574,7.3541669845581055,-5.690898679646077,6.7916669845581055,-3.249995708473779,6.6666669845581055,0.2529761450631278
1964,2000-12-27,7.4375,7.5625,6.895833015441895,7.0,3170400.0,0.0625,-1.0645150810831594,-1.2352930088779146,39.13043663690397,40.047332761911235,-0.37112961841729053,0.5056463176208759,1.5544587084723567,4.466334427509665,9.23744521162408,0.6666669845581046,-0.6411936601705301,-0.35520834922790545,-2.1649889027541374,1.4545722042983265,-1.2600986259910218,0.549681927535211,1.0524822330489751,85.45452578206798,52.081134433254064,0.9048902767631162,12,-0.22916698455810547,0.7916665077209473,2.0520832538604736,4.138888835906982,1.4375,2,0.24369747899159666,1.1290333060151654,7.0,-1.0909075776428574,7.3541669845581055,-5.690898679646077,6.7916669845581055,0.24369747899159666
1965,2000-12-28,7.8958330154418945,7.9375,7.1875,7.4166669845581055,6796200.0,0.06162460711823803,1.6666666666666667,1.0952366420200892,45.12194866654692,40.7873783402455,-0.8721932542655129,0.06716492997617429,1.083800995296155,3.9348146130013486,8.838886847638802,0.75,-0.7613109117533954,0.09270801544189489,-1.7169210605028198,1.9023370913866096,-0.8121065225304616,0.9975225534142522,0.4316172801985143,96.77416973134447,62.942397096720086,0.9048145379723572,12,-0.6875,0.33333349227905273,1.593750238418579,3.680555820465088,1.1458339691162092,3,0.23219006348421445,-1.0645150810831594,7.4375,1.1290333060151654,7.0,-1.0909075776428574,7.3541669845581055,0.23219006348421445
1966,2000-12-29,7.3125,7.9375,7.2916669845581055,7.8854169845581055,7301400.0,-0.07387859068208114,-1.1016949678556631,-1.195654423794189,29.49152694916944,39.83141043512676,-0.30455775076814273,0.6458736318461771,1.6497916938990347,4.437499285269084,7.505506111277341,0.6458330154418945,-0.8689240634425506,-0.4666666507720949,-2.2895734774437493,1.3562401758995604,-1.3781200641079216,0.44478676256373273,0.8654209132245274,44.44444444444444,17.23781971052324,0.9114534133358276,12,-0.10416698455810547,0.9166665077209473,2.1770832538604736,4.263888835906982,1.6041669845581055,4,0.3361822927100029,1.6666666666666667,7.8958330154418945,-1.0645150810831594,7.4375,1.1290333060151654,7.0,0.3361822927100029
1967,2001-01-02,7.2708330154418945,7.7083330154418945,7.0,7.3125,4095300.0,-0.0056980491703392255,-1.4285716621244497,0.07272778723822175,34.251966446285294,38.903670636211295,-0.19524074365011757,0.6572465059174446,1.6156829340635017,4.392134499430389,6.63895553248236,0.7083330154418945,-0.8903844994724288,-0.4677086353302,-2.2982723830584746,1.3628551123980746,-1.3829905091943377,0.4475732385339368,0.7695208659600219,40.740712483723954,14.693701329375902,0.9152818738641371,1,-0.0625,0.9583334922790527,2.218750238418579,4.250000476837158,1.8958339691162092,1,0.3782235122384896,-1.1016949678556631,7.3125,1.6666666666666667,7.8958330154418945,-1.0645150810831594,7.4375,0.3782235122384896
1968,2001-01-03,9.0,9.166666984558104,7.2083330154418945,7.2083330154418945,10446300.0,0.2378224036896015,-1.186046833473588,-42.99967956787439,55.01617801759915,40.19685860432165,-1.7892317634924435,-1.0675871689001628,-0.1964186485263113,2.5959737155704268,6.384872985142459,1.9583339691162092,-0.793870761593241,1.223958349227905,-0.6799788339299475,3.1278955323857573,0.2719897576489778,2.175926940806831,-2.5416669845581046,92.66053851471275,62.85057867150714,0.9519685915789262,1,-1.1875,-0.7708334922790527,0.5208332538604736,2.4930553436279297,-0.0625,2,0.13194444444444442,-1.4285716621244497,7.2708330154418945,-1.1016949678556631,7.3125,1.6666666666666667,7.8958330154418945,0.13194444444444442
1969,2001-01-04,8.979166984558105,9.5625,8.75,8.854166984558105,6125100.0,-0.0023147794935438615,-3.87499070169315,0.069767429481785,62.271067860362294,42.540702745669094,-1.6039393420950798,-1.098133613235463,-0.24771141080818282,2.552116396433796,6.804690747619133,0.8125,-0.6460008780662001,1.2000003337860106,-0.7120076430706028,3.112008310642624,0.24399634535770431,2.1560043222143177,-2.466667289733886,77.23578476324315,42.63409085802703,0.9560039884283068,1,-0.8750004768371582,-0.7500004768371582,0.5833330154418945,2.513888359069824,0.18749999999999822,3,0.05336419644582113,-1.186046833473588,9.0,-1.4285716621244497,7.2708330154418945,-1.1016949678556631,7.3125,0.05336419644582113
1970,2001-01-05,8.229166984558105,9.166666984558104,8.041666984558105,9.0,5482200.0,-0.08352667917745715,1.0377352623892009,-6.166664123535156,58.41924922982442,44.63202803543204,-0.6805582189352437,-0.42229044405059923,0.4548851036687296,3.2204327378481654,7.4221582645547794,1.1249999999999982,-0.5605068789679901,0.4833336353302,-1.369019817500277,2.335687088160678,-0.44284309108503805,1.409510361745439,-1.594667277526855,47.96749208031631,8.617593733576406,0.926176726415239,1,-0.04166698455810547,-4.76837158203125e-07,1.1666662693023682,3.201388359069824,0.625,4,0.07848097099667428,-3.87499070169315,8.979166984558105,-1.186046833473588,9.0,-1.4285716621244497,7.2708330154418945,0.07848097099667428
1971,2001-01-08,8.104166984558105,8.229166984558105,7.8541669845581055,8.208333015441895,6348600.0,-0.015189872830939088,4.142834721877084,0.13513436606509896,62.271067860362294,46.749072425654695,-0.3909092687562943,-0.3514048886693626,0.554901803974122,3.263301759654345,7.507806524885085,0.375,-0.4701467239727526,0.3812502861022953,-1.439635464849129,2.2021360370537195,-0.529192589373416,1.2916931615780074,-1.3525472658081048,43.0894432998285,-0.8275028745166182,0.9104428754757119,1,0.08333301544189453,0.1249995231628418,0.9583330154418945,3.201388359069824,1.5208330154418945,0,0.11568122939548697,1.0377352623892009,8.229166984558105,-3.87499070169315,8.979166984558105,-1.186046833473588,9.0,0.11568122939548697
1972,2001-01-09,7.9166669845581055,8.375,7.875,8.25,8198700.0,-0.02313624587909746,-1.3999981689467096,3.200016479592771,58.67159001940006,49.40500352071709,-0.1287690360082392,-0.3318744775642424,0.6932326787311514,3.374064939617469,7.501840772717444,0.5,-0.3415273973570194,0.28958358764648473,-1.2424752314285534,1.8216424067215229,-0.47644582189103524,1.0556129971840038,-1.0526120545581046,30.088518518968634,-16.688096393942665,0.7660294095375193,1,0.3124995231628418,0.3124995231628418,0.44661426544189453,2.888888359069824,2.4374999999999982,1,0.1263157844015108,4.142834721877084,8.104166984558105,1.0377352623892009,8.229166984558105,-3.87499070169315,8.979166984558105,0.1263157844015108
1973,2001-01-10,8.166666984558105,8.270833015441895,7.75,7.9375,4439100.0,0.0315789461003777,1.3809561178068277,-0.6875016093269437,61.29032258064516,51.86721307002167,-0.2188925560742767,-0.6773103737949686,0.41879002908970264,3.0455634014516644,7.660636183755057,0.5208330154418945,-0.1931982358145099,0.5781252384185791,-0.8504161352080573,2.0066666120452155,-0.13614544839473908,1.2923959252318973,-1.194674251758105,22.98852328596444,-26.944659851468728,0.7142706868133183,1,0.11458301544189453,0.0624995231628418,0.19661426544189453,2.638888359069824,1.4270830154418945,2,0.12244897482545114,-1.3999981689467096,7.9166669845581055,4.142834721877084,8.104166984558105,1.0377352623892009,8.229166984558105,0.12244897482545114
1974,2001-01-11,8.979166984558105,9.020833015441896,8.145833015441895,8.166666984558105,6614400.0,0.0994897920456792,-1.048777437867052,3.545449627339273,67.96116504854368,54.40490377913242,-0.8825153174003386,-1.518437223982807,-0.419961248246544,2.1569371694279784,8.46873224559356,0.8750000000000018,-0.08001904699931828,1.359375238418579,-0.16388960462832358,2.882640081465481,0.5977428168951278,2.1210076599420304,-1.9035539610701049,86.76470885227239,30.939040201918907,0.7616324215234509,1,-0.6979169845581055,-0.7500004768371582,-0.6158857345581055,1.8263883590698242,0.35416603088379084,3,-0.004640406468635949,1.3809561178068277,8.166666984558105,-1.3999981689467096,7.9166669845581055,4.142834721877084,8.104166984558105,-0.004640406468635949
1975,2001-01-12,8.75,9.083333015441896,8.479166984558105,9.052083015441896,2966100.0,-0.025522076263000182,2.314285116389762,-0.3717944805438724,64.96814970912328,58.34675075246062,-0.5804872120489772,-1.262093185352125,-0.2524876469777375,2.3185172494747235,8.811293798360362,0.6041660308837908,0.13109399952183765,1.0718749046325682,-0.5326962517306111,2.6764460609957474,0.2695893264509781,1.8741604828141583,-1.5749114974515193,75.0000178813976,14.307260120064754,0.8022855781815897,1,-0.46875,-0.5208334922790527,-0.45442700386047363,1.347221851348877,0.2916669845581037,4,0.047619083949497654,-1.048777437867052,8.979166984558105,1.3809561178068277,8.166666984558105,-1.3999981689467096,7.9166669845581055,0.047619083949497654
1976,2001-01-16,8.5,8.833333015441895,8.25,8.6875,7093500.0,-0.02857142857142858,1.434784512441237,0.6206903083436163,59.19732139371425,61.11845685773051,-0.16128694909235364,-0.9595602681318898,-0.03813498499785695,2.497903375894454,8.887975891265654,0.5833330154418945,0.28951941087937527,0.7572915554046631,-0.8714589770593992,2.3860420878687245,-0.057083710827367184,1.5716668216366942,-1.2294150375534585,56.250013411048194,-4.376908896563087,0.8143752662320308,1,-0.11458349227905273,-0.27083349227905273,-0.17317700386047363,1.5694446563720703,0.6458330154418963,1,0.04166670406565953,2.314285116389762,8.75,-1.048777437867052,8.979166984558105,1.3809561178068277,8.166666984558105,0.04166670406565953
1977,2001-01-17,9.291666984558104,9.583333015441896,8.75,8.770833015441895,8702100.0,0.09313729230095347,-1.962961832682298,-2.777781168619782,67.18750156462184,62.47082614073303,-0.7109131197401286,-1.6314103683352723,-0.8589999090051545,1.646827423308613,8.712110095945617,1.0833330154418963,0.3941105724859195,1.4197918415069566,-0.2720830898571567,3.11166677287107,0.5738543758248991,2.265729307189013,-1.9294054206094238,84.09094101141844,19.5217642594085,0.8459374656820567,1,-0.6250004768371564,-1.0625004768371564,-1.161458492279051,0.5208330154418963,-0.08333396911620738,2,0.03587440402199782,1.434784512441237,8.5,2.314285116389762,8.75,-1.048777437867052,8.979166984558105,0.03587440402199782
1978,2001-01-18,9.979166984558104,9.979166984558104,9.020833015441896,9.458333015441896,8228400.0,0.07399102885871423,2.679997949221265,0.9999999999999966,68.37349542946433,63.14887364841103,-1.3912124965030763,-2.191723285336808,-1.5636096526589522,0.893111877218427,8.799878229134556,0.9583339691162074,0.6895863017978074,1.9552084922790502,0.08007319520232237,3.830343789355779,1.0176408437406863,2.892776140817414,-2.483641133519831,100.0,36.49993632316739,0.9375676485383643,1,-1.114583492279051,-1.7604169845581037,-1.70833373069763,-0.1666669845581037,-1.0208339691162092,3,0.03757828690313336,-1.962961832682298,9.291666984558104,1.434784512441237,8.5,2.314285116389762,8.75,0.03757828690313336
1979,2001-01-19,9.208333015441896,10.0625,8.958333015441895,10.041666984558104,7784700.0,-0.07724432012301286,1.5238102504185267,-1.599999267579023,59.077808201540535,63.22204686749059,-0.6531371045966079,-1.302244927863522,-0.8238967351045208,1.5970110224142111,9.667356290564024,1.1041669845581055,0.9385059368579185,1.0666662216186538,-0.7947907499446192,2.9281231931819267,0.13593773583701818,1.9973947074002902,-1.5141158737220373,52.873545679552905,-6.1524642751481196,0.9307284857816364,1,-0.3020830154418963,-0.947916507720949,-0.9583330154418963,0.6041669845581037,-0.9375000000000018,4,0.041855239586989335,2.679997949221265,9.979166984558104,-1.962961832682298,9.291666984558104,1.434784512441237,8.5,0.041855239586989335
1980,2001-01-22,8.875,9.104166984558104,8.625,9.0,7580400.0,-0.036199061750146755,1.8749964237281547,0.14999988555917,61.19402781125602,63.10237575092323,-0.2442433080962445,-0.837948426332332,-0.5114240443200746,1.853694849232582,10.193796478576274,0.5833330154418963,0.9156567851824553,0.6229165554046627,-1.1289048239336292,2.3747379347429547,-0.25299413426448325,1.4988272450738087,-0.9439545724521272,34.48275862068966,-25.297671756621043,0.8759106896691462,1,0.03125,-0.6145834922790527,-0.625,0.9375,-0.9166669845581055,0,0.05164315666950947,1.5238102504185267,9.208333015441896,2.679997949221265,9.979166984558104,-1.962961832682298,9.291666984558104,0.05164315666950947
1981,2001-01-23,8.6875,8.979166984558105,8.520833015441895,8.979166984558105,8275200.0,-0.021126760563380254,2.1428580770676997,2.3333358764648438,59.94152136799042,63.24347923409994,0.03878271979852599,-0.5282169545537556,-0.3391658541989173,1.9555806856272895,11.147021386396988,0.45833396911621094,0.839402026464958,0.340624904632568,-1.2786168534692202,1.9598666627343553,-0.4689959744183252,1.150245783683462,-0.5433091152069149,10.810829201604646,-49.25562536280354,0.8096208790508937,1,0.21875,-0.42708349227905273,-0.20833325386047363,1.125,-0.9583330154418945,1,0.040767422682947085,1.8749964237281547,8.875,1.5238102504185267,9.208333015441896,2.679997949221265,9.979166984558104,0.040767422682947085
1982,2001-01-24,8.875,8.875,8.458333015441895,8.6875,8301600.0,0.021582733812949728,3.4444478352864585,-0.6428564421992251,48.880597142393526,61.86462085207199,0.0016965192001716645,-0.6281432873253259,-0.5355096931433181,1.6831311989211706,12.120884021415858,0.41666698455810547,0.8462140825872959,0.452083253860474,-1.1127966478162818,2.0169631555372307,-0.3303566969779048,1.234523204698852,-0.5389782036862236,25.974040643461027,-28.73147314249206,0.7824399508383783,1,0.22916650772094727,-0.6145834922790527,-0.44791674613952637,0.5,-0.875,2,0.030516396106129218,2.1428580770676997,8.6875,1.8749964237281547,8.875,1.5238102504185267,9.208333015441896,0.030516396106129218
1983,2001-01-25,8.770833015441895,8.875,8.583333015441895,8.8125,4965900.0,-0.011737125020631622,2.4999971389825077,-0.22222391764322916,48.16175950852349,59.66468690318086,0.22414868078708672,-0.4052869910055996,-0.42143061710514473,1.7039852583916364,13.28008587397052,0.29166698455810547,0.840589552373058,0.25937461853027344,-1.1601578799214884,1.6789071169820344,-0.4503916306956075,0.9691408677561544,-0.3125,19.480515620141837,-31.037689649116956,0.7097662492258805,1,0.38541698455810547,-0.5104165077209473,-0.48958301544189453,0.6041669845581055,-0.04166603088378906,3,0.04988123696229785,3.4444478352864585,8.875,2.1428580770676997,8.6875,1.8749964237281547,8.875,0.04988123696229785
1984,2001-01-26,9.25,9.520833015441896,8.6875,8.729166984558105,11851800.0,0.05463186720286273,-1.758618185836174,-12.499897003959626,59.459453727264496,59.052609571863215,-0.23754042460372204,-0.781786341867651,-0.9010321426536798,1.131692283295454,14.74864350310708,0.8333330154418963,0.8931161136418879,0.6479166030883796,-0.7131506013283122,2.0089838075050714,-0.032616999119966295,1.3284502052967255,-0.7916669845581055,74.50983384076274,22.691239337957846,0.6805336022083458,1,-0.09375,-0.9895834922790527,-0.96875,0.125,-0.25,4,-0.03153156589817352,2.4999971389825077,8.770833015441895,3.4444478352864585,8.875,2.1428580770676997,8.6875,-0.03153156589817352
1985,2001-01-29,9.729166984558104,9.75,9.145833015441896,9.375,6529500.0,0.05180183616844358,2.052635636689538,0.6800010253912474,64.13043009536409,59.600732760935415,-0.6293933656616009,-1.176902654251192,-1.3985814929873417,0.5709979026190553,15.96115117958039,0.6041669845581037,0.9269030327521737,1.0354168891906728,-0.3715481783485117,2.4423819567298573,0.3319343554210814,1.738899422960265,-1.1458339691162092,98.38712178208816,43.586263025873606,0.7034825337695922,1,-0.4687504768371564,-1.4687504768371564,-1.4479169845581037,-0.4062504768371564,-0.5208339691162074,0,-0.14989299406936285,-1.758618185836174,9.25,2.4999971389825077,8.770833015441895,3.4444478352864585,8.875,-0.14989299406936285
1986,2001-01-30,9.770833015441896,9.958333015441896,9.541666984558104,9.770833015441896,3043200.0,0.004282589758190403,1.2222188313802274,0.0,66.54274150346575,59.529092754140294,-0.5272837003401616,-1.0803432198092988,-1.469942307848216,0.46008151652961793,17.302672482633817,0.4166660308837926,0.8427508955211938,0.9541662693023696,-0.3719242698850902,2.2802568084898294,0.2911209997086406,1.6172115388960986,-1.0833330154418963,87.50000000000001,28.351558166077858,0.6630452695937297,1,-0.510416507720949,-1.416666507720949,-1.541666507720949,-0.4687500000000018,-0.75,1,-0.1855010721333087,2.052635636689538,9.729166984558104,-1.758618185836174,9.25,2.4999971389825077,8.770833015441895,-0.1855010721333087
1987,2001-01-31,10.020833015441896,10.708333015441896,9.770833015441896,9.8125,9267300.0,0.025586354777008102,-5.428564421992329,100.0,66.54274150346575,59.32567565125156,-0.7408863379465878,-1.173945464473297,-1.7273635377501666,0.1323231035578889,19.27932363744704,0.9375,0.8047617820797193,1.0666662693023703,-0.1503396375504682,2.283672176155208,0.45816331587595194,1.6751692227287887,-1.195833015441897,67.64705882352943,3.7625080462870386,0.6085029534264188,1,-0.4375000000000018,-1.260416507720949,-1.932291507720949,-0.7187500000000018,-1.3333330154418963,2,-0.22869017249887125,1.2222188313802274,9.770833015441896,2.052635636689538,9.729166984558104,-1.758618185836174,9.25,-0.22869017249887125
1988,2001-02-01,10.1875,10.395833015441896,9.604166984558104,10.125,3774900.0,0.016632048882690098,2.3043495567647514,0.3000004577643678,62.18486683793691,59.670904388628934,-0.977710162236626,-1.3144805396985184,-1.9055447608429912,-0.09933731582577465,19.81922961233585,0.7916660308837926,0.8459370330993554,1.173958253860473,-0.16247403183339415,2.51039053955434,0.5057421110135394,1.8421743967074065,-1.1365000381469734,74.22681580011668,12.68966699819174,0.6682161428469333,2,-0.6041669845581055,-1.4270834922790527,-2.3020834922790527,-0.8854169845581055,-1.9166669845581055,3,-0.21472392638036808,-5.428564421992329,10.020833015441896,1.2222188313802274,9.770833015441896,2.052635636689538,9.729166984558104,-0.21472392638036808
1989,2001-02-02,9.458333015441896,10.333333015441896,9.4375,10.145833015441896,2915400.0,-0.07157467333085676,-1.4571441276717,-11.0,56.488544816884996,59.148072944809925,-0.2339540957566637,-0.5771666752895701,-1.1905577873364326,0.5581622011808456,19.967660231405212,0.8958330154418963,0.7420956900147768,0.42083296775818013,-0.9301059729649097,1.77177190848127,-0.2546365026033648,1.096302438119725,-0.20845308715820465,20.0,-38.188677255913646,0.6754694703615449,2,0.12499999999999822,-0.65625,-1.619791507720949,-0.15625000000000178,-1.1041660308837908,4,-0.0770924463849324,2.3043495567647514,10.1875,-5.428564421992329,10.020833015441896,1.2222188313802274,9.770833015441896,-0.0770924463849324
1990,2001-02-05,8.875,9.3125,8.6875,9.291666984558104,6417900.0,-0.06167397727374724,1.7272746188594603,0.6060610684481508,53.237409361166236,58.40317161071835,0.3904376049646796,0.06011338253946086,-0.6076552108659925,1.0677040073487873,20.565159815628363,0.7708330154418963,0.5486660395188601,-0.1947916984558109,-1.4942709474169646,1.104687550505342,-0.8445313229363869,0.4549479260247651,1.8333330154418963,9.278351975014585,-47.124988020514465,0.6497396244805765,2,0.7083330154418945,-0.020833492279052734,-1.156250238418579,0.42708301544189453,-0.4375,0,0.014084507042253502,-1.4571441276717,9.458333015441896,2.3043495567647514,10.1875,-5.428564421992329,10.020833015441896,0.014084507042253502
1991,2001-02-06,9.041666984558104,9.3125,8.895833015441895,8.916666984558105,4094100.0,0.018779378541758263,-3.999965667986542,-0.2999997711183357,47.580645756716386,58.258732567865344,0.31211465435190533,-0.03448536061706342,-0.7674518270945825,0.8319011635955071,21.404517190032625,0.4375,0.4848468177846126,-0.07499971389770721,-1.2928913011327392,1.142891873337324,-0.6839455075152223,0.5339460797198079,1.6262493705749552,17.525791683518086,-33.913937782855406,0.6089457936175156,2,0.6041660308837908,-0.18750047683715643,-1.3229172229766828,0.26041603088379084,-0.6458339691162092,1,0.018433108758421968,1.7272746188594603,8.875,-1.4571441276717,9.458333015441896,2.3043495567647514,10.1875,0.018433108758421968
1992,2001-02-07,8.916666984558105,9.083333015441896,8.729166984558105,8.9375,5379600.0,-0.013824884306564367,1.2666695149826364,-0.1666641235351586,38.461541648197326,57.18093058338466,0.4957836246071423,0.17842112878905425,-0.6489815379864723,0.8754700109880247,22.067801298501085,0.35416603088379084,0.42579658700364753,-0.24999971389770437,-1.335355361060076,0.8353559332646672,-0.7926775374788892,0.2926781096834805,1.7116410434722926,13.414655250857315,-30.565492294736025,0.5426778235811855,2,0.7812495231628418,-0.0625004768371582,-1.1979172229766846,0.38541603088378906,-0.5833339691162109,2,0.011682171271416353,-3.999965667986542,9.041666984558104,1.7272746188594603,8.875,-1.4571441276717,9.458333015441896,0.011682171271416353
1993,2001-02-08,9.166666984558104,9.541666984558104,9.0,9.020833015441896,3602700.0,0.02803738217799867,-4.777781168619772,-7.0001373311969,49.4898037829023,56.073191700677754,0.34401426944871893,0.007567883466618852,-0.8886367650487159,0.549988268871699,23.081373772057578,0.6249999999999982,0.3969237680618214,-0.049999713897706854,-1.0282350484222906,0.9282356206268769,-0.5391173811599987,0.43911795336458503,1.4228248829116872,29.113948988892425,-13.17360690963475,0.48911766726229217,2,0.5312495231628436,-0.20833396911620916,-1.4479172229766828,0.13541603088379084,-0.4374999999999982,3,-0.0522727601390226,1.2666695149826364,8.916666984558105,-3.999965667986542,9.041666984558104,1.7272746188594603,8.875,-0.0522727601390226
1994,2001-02-09,8.9375,9.25,8.75,9.208333015441896,2736300.0,-0.02500003381208804,1.8235268774352333,-1.8571325808603878,50.785340063176164,54.590403919323535,0.5857939253170201,0.2460693311586244,-0.6391496495332039,0.7066198033076514,23.326215088543925,0.5,0.44741527614067955,-0.27708334922790456,-1.257623144784052,0.7034564463282429,-0.7673532470059783,0.21318654855016916,1.6139520301203945,29.26828179027962,-13.427933230303577,0.49026989777807395,2,0.7604165077209473,0.29166650772094727,-0.9166667461395264,0.36458301544189453,-0.5625,4,-0.0745921101603475,-4.777781168619772,9.166666984558104,1.2666695149826364,8.916666984558105,-3.999965667986542,9.041666984558104,-0.0745921101603475
1995,2001-02-12,9.166666984558104,9.5625,9.0,9.0,2433300.0,0.02564106120929832,-5.749987125421285,-0.6153865114493765,55.95855082040466,53.41438273231674,0.2999927061394043,0.05240536589541023,-0.8385341735374148,0.40069014958549154,23.643020485528425,0.625,0.5220219954078047,-0.06874971389770757,-1.0251359606347012,0.8876365328392861,-0.5469428372662044,0.4094434094707893,1.3475060049598824,52.50002002716807,5.532143990406951,0.47819312336849684,2,0.5312495231628436,0.06249952316284357,-1.0000004768371564,0.13541603088379084,-0.4791669845581037,0,-0.08863636056253721,1.8235268774352333,8.9375,-4.777781168619772,9.166666984558104,1.2666695149826364,8.916666984558105,-0.08863636056253721
1996,2001-02-13,8.854166984558105,9.666666984558104,8.833333015441895,9.479166984558104,2356800.0,-0.03409090790866809,-1.4999971389825024,-3.7499928474562987,49.74874764878636,51.54838341513015,0.5238810260417228,0.41402646541487265,-0.5026270674959221,0.623186242724703,24.182898953019787,0.8333339691162092,0.47976643205338654,-0.39895806312561,-1.3100530102643564,0.5121368840131364,-0.8545055366949832,0.0565894104437632,1.6234725451695216,13.333333333333359,-34.79101419581507,0.4555474735693732,2,0.6874995231628418,0.3749995231628418,-0.6458337306976318,0.44791603088378906,0.9374999999999982,1,-0.04705885774288909,-5.749987125421285,9.166666984558104,1.8235268774352333,8.9375,-4.777781168619772,9.166666984558104,-0.04705885774288909
1997,2001-02-14,9.625,9.8125,8.833333015441895,8.84375,4358100.0,0.08705878450070426,-1.441557298887338,-1.2500000000000036,58.87446041860996,51.18056047964937,-0.3453197723094181,-0.34841719047141595,-1.2500159325803093,-0.2207761084435731,24.14494476897894,0.9791669845581055,0.3791575568543202,0.3552083015441898,-0.5709264467666095,1.2813430498549891,-0.10785907261121075,0.8182756756995904,0.8168367391330751,82.35294117647058,29.34106646261057,0.46306737415539995,2,-0.11458349227905273,-0.39583349227905273,-1.4166667461395264,-0.6458334922790527,-0.04166698455810369,2,-0.1277056607333097,-1.4999971389825024,8.854166984558105,-5.749987125421285,9.166666984558104,1.8235268774352333,8.9375,-0.1277056607333097
1998,2001-02-15,10.354166984558104,10.583333015441896,9.666666984558104,9.708333015441896,5689800.0,0.07575760878525761,-1.514286162707659,0.8266674804687455,60.905350879556,51.67131670883505,-1.171560954415284,-1.104687550662458,-1.9521554122176372,-1.0062688295516065,24.054396415726078,0.9583330154418963,0.2737764968594476,1.0656252861022928,0.06669726259403141,2.064553309610554,0.5661612743481612,1.5650892978564244,-1.6666669845581037,87.50003251162988,35.670501391879725,0.49946401175413097,2,-0.7187504768371564,-1.1250004768371564,-2.1250004768371564,-1.6796879768371564,-0.9375,3,-0.1951710815684179,-1.441557298887338,9.625,-1.4999971389825024,8.854166984558105,-5.749987125421285,9.166666984558104,-0.1951710815684179
1999,2001-02-16,9.59375,9.75,9.354166984558104,9.625,6340800.0,-0.07344067231020779,1.8148125542534848,-0.04838704914014374,48.732940721488966,51.17082019331535,-0.43573744640695367,-0.3308799974844465,-1.1944817435812354,-0.2969699737682312,23.721072501611076,1.0,0.12413700408696648,0.28593745231628453,-0.7213113324658806,1.2931862370984497,-0.21768694007479716,0.7895618447073662,-0.8683333396911621,43.452399117605985,-2.3851369100699245,0.5036243923910823,2,0.0625,-0.16666698455810547,-1.3385417461395264,-0.9192709922790527,-0.2395830154418963,4,-0.09011940226104442,-1.514286162707659,10.354166984558104,-1.441557298887338,9.625,-1.4999971389825024,8.854166984558105,-0.09011940226104442
2000,2001-02-20,9.333333015441896,9.75,9.0,9.729166984558104,4480200.0,-0.027144441387163876,2.4285714285714284,12.666687011718636,46.06741707879669,51.00268367354649,-0.1156283329895409,-0.03622242209004689,-0.9392190604368,-0.0747906174111801,23.646678005121792,0.75,-0.015168063517050356,0.0026038169860864713,-0.9838234608631886,0.9890310948353616,-0.4906098219385502,0.4958174559107231,-0.5707580280303972,28.57142857142864,-11.500540023676749,0.49321363892463743,2,0.3229169845581037,0.14583349227905096,-1.0781247615814227,-0.658854007720949,-0.5416660308837908,1,-0.10267854086598482,1.8148125542534848,9.59375,-1.514286162707659,10.354166984558104,-1.441557298887338,9.625,-0.10267854086598482
2001,2001-02-21,9.041666984558104,9.416666984558104,8.958333015441895,9.166666984558104,3258600.0,-0.03124993294477274,-2.1428478007821448,0.3157889664676631,41.26394817503785,51.314062176528765,0.19672548421424985,0.2986492589431542,-0.6454568228061746,0.17616546331305294,23.69000801007701,0.45833396911620916,-0.08427774273826749,-0.30677056312561213,-1.256615495391058,0.6430743691398337,-0.7816930292583351,0.1681519030071108,-0.24267683658599637,11.90479823521194,-23.659638450519097,0.4749224661327229,2,0.6249995231628436,0.4374995231628436,-0.7864587306976301,-0.3671879768371564,-0.3541669845581037,2,-0.03917054069376491,2.4285714285714284,9.333333015441896,1.8148125542534848,9.59375,-1.514286162707659,10.354166984558104,-0.03917054069376491
2002,2001-02-22,9.145833015441896,9.458333015441896,8.458333015441895,9.020833015441896,5427600.0,0.011520666605139729,1.6666666666666714,-1.0,40.6015014303393,50.326473026243995,0.1435846836853205,0.22747653688709413,-0.787242023803076,0.04112873129874295,23.57333397023052,1.0000000000000018,-0.0880305249056672,-0.21614618301391353,-1.1450633326513024,0.7127709666234754,-0.680604757832608,0.24831239180478093,1.4375,32.352941176470644,1.609676207143302,0.46445857481869457,2,0.3749999999999982,0.4374999999999982,-0.838541507720949,-0.47135400772094904,-0.7083330154418963,3,0.07061510613913202,-2.1428478007821448,9.041666984558104,2.4285714285714284,9.333333015441896,1.8148125542534848,9.59375,0.07061510613913202
2003,2001-02-23,9.208333015441896,9.270833015441896,8.708333015441895,9.083333015441896,5473800.0,0.006833713221581217,3.500000000000014,1.0,47.43589743589743,49.95431273432413,0.09791317626887697,0.2102111214857043,-0.8585307701803284,-0.05052869110142488,23.450354720292523,0.5625000000000018,-0.06197003990958194,-0.17552118301391495,-1.0656183526464709,0.714575986618641,-0.6205697678301938,0.2695274018023639,1.3324999999999996,58.06450183880683,24.889810845328064,0.44504858481627807,2,0.3124999999999982,0.3749999999999982,-0.760416507720949,-0.9270830154418963,-1.2500000000000018,4,0.04072398330633176,1.6666666666666714,9.145833015441896,-2.1428478007821448,9.041666984558104,2.4285714285714284,9.333333015441896,0.04072398330633176
2004,2001-02-26,8.958333015441895,9.4375,8.8125,9.270833015441896,6984900.0,-0.027149322204221393,-1.068967694478733,-2.500000000000014,50.91742762872345,49.394187935248446,0.39244935678083337,0.46086877759112177,-0.6016002995850798,0.14660930729015753,22.774898486735033,0.625,0.021353048671858943,-0.41093783378601145,-1.3196320343719226,0.49775636679989965,-0.8652849340789661,0.04340926650694321,1.5408500000000007,38.709667892537794,2.4084722396258087,0.45434710029295544,2,0.5625,0.625,-0.41666626930236816,-0.6874999999999982,-1.3125,0,0.05116286348432886,3.500000000000014,9.208333015441896,1.6666666666666714,9.145833015441896,-2.1428478007821448,9.041666984558104,0.05116286348432886
2005,2001-02-27,8.270833015441895,8.916666984558105,8.083333015441895,8.895833015441895,6260100.0,-0.07674418876982181,1.4999971389825077,1.9999999999999887,42.38682499638311,48.57619652942586,1.0499223279027845,1.0893645086838166,0.10983433691111699,0.8013288720353042,21.68471982094731,0.875,0.0076310038760976084,-1.0255211353301998,-2.040451572307683,-0.010590698352716643,-1.5329863538189414,-0.5180559168414582,2.187533,13.636363636363619,-24.0054262712015,0.5074652184887419,2,1.0625,1.125,0.3125002384185791,-0.010416507720947266,-0.7916660308837891,1,0.13098244966300143,-1.068967694478733,8.958333015441895,3.500000000000014,9.208333015441896,1.6666666666666714,9.145833015441896,0.13098244966300143
2006,2001-02-28,7.9583330154418945,8.083333015441895,7.3541669845581055,8.041666984558105,13591200.0,-0.03778337676707455,7.750025749304768,0.1333343505859375,40.87300981794084,46.576035351573736,1.3655912595357353,1.3271583831276583,0.4552203968722637,1.082224970541244,20.646813534862517,0.9166660308837891,-0.004702597359795391,-1.2473961353302006,-2.398488117078305,-0.09630415358209632,-1.8229421262042518,-0.6718501444561493,2.4050316800000004,28.712849747414065,-11.498070240550806,0.575545990874052,2,1.0104169845581055,1.0729169845581055,0.6250002384185791,0.30208349227905273,0.3125,2,0.10471212595643542,1.4999971389825077,8.270833015441895,-1.068967694478733,8.958333015441895,3.500000000000014,9.208333015441896,0.10471212595643542
2007,2001-03-01,7.7291669845581055,7.7708330154418945,7.2083330154418945,7.7083330154418945,6877200.0,-0.02879573277960701,9.800065918371084,-0.250005722002243,36.2549784085069,43.83710507701272,1.4500395987392452,1.4501875419933477,0.7314065582821243,1.2535176355682545,19.008805263836873,0.75,-0.06911863466423007,-1.3619788646697994,-2.622477130833019,-0.10148059850658075,-1.9922279977514084,-0.7317297315881905,2.453645848230762,23.364511170501544,-17.496208169623294,0.6302491330816095,3,0.7499995231628418,1.229166030883789,0.8541662693023682,0.5312495231628418,0.1875,3,0.1239891721005022,7.750025749304768,7.9583330154418945,1.4999971389825077,8.270833015441895,-1.068967694478733,8.958333015441895,0.1239891721005022
2008,2001-03-02,8.0,8.75,7.5625,7.5625,9266100.0,0.03504038869686532,-4.428571428571429,20.999359150416552,41.10671722212291,42.98974691041649,0.9053579661591105,1.0614930728888652,0.5043223627346389,0.9497493162850716,17.12764776471048,1.1875,-0.07601115115115142,-0.9817708492279049,-2.2211607206119446,0.25761902215613386,-1.6014657849199239,-0.362075913535886,1.9448544474011094,35.514027887643415,-6.531616488562001,0.6196949356920194,3,0.47916650772094727,0.9583330154418945,0.6822915077209473,0.26041650772094727,-0.37333297729492276,4,0.0546875,9.800065918371084,7.7291669845581055,7.750025749304768,7.9583330154418945,1.4999971389825077,8.270833015441895,0.0546875
2009,2001-03-05,8.729166984558105,8.770833015441895,7.7916669845581055,7.8333330154418945,5017200.0,0.09114587306976318,1.0,2.0476205008370534,46.20938544635109,43.005521173478094,0.0454299827670166,0.289753709958088,-0.1690343287905769,0.19712459715000108,15.428670218881841,0.9791660308837891,-0.182041908362077,-0.21614556312561106,-1.4393017490706512,1.00701062281943,-0.8277236560981311,0.395432529846909,0.9967657482862666,89.02439432864516,46.30588714241753,0.6115780929725205,3,-0.39583396911621094,0.22916603088378906,-0.020833730697631836,-0.4687504768371582,-0.21249961853027344,0,-0.08830555887862113,-4.428571428571429,8.0,9.800065918371084,7.7291669845581055,7.750025749304768,7.9583330154418945,-0.08830555887862113
2010,2001-03-06,9.0,9.385416984558104,8.854166984558105,8.854166984558105,4387800.0,0.031026215436249283,-6.28573016734566,0.16279022728482462,51.27272485149726,44.117607470862474,-0.31028899108121344,0.030320063086188398,-0.3737146503494575,-0.07778320495363467,15.019051778758541,0.6562499999999982,-0.3644613816600373,0.048437452316283824,-1.1744833933688383,1.271358298001406,-0.5630229705262764,0.659897875158844,0.5245247554521733,82.29664128597831,34.37972188605554,0.611460422842561,3,-0.6666669845581055,-0.04166698455810547,-0.29166674613952637,-0.7395834922790527,0.1400003433227539,1,-0.15046299828423393,1.0,8.729166984558105,-4.428571428571429,8.0,9.800065918371084,7.7291669845581055,-0.15046299828423393
2011,2001-03-07,9.208333015441896,9.291666984558104,8.583333015441895,9.145833015441896,3585300.0,0.023148112826877343,5.181789429879494,0.42857236278504024,45.96773761864253,44.7138559362295,-0.5503716633387246,-0.17379721864108788,-0.5161399389611407,-0.29168212530436044,14.469400522578626,0.7083339691162092,-0.41996062615389995,0.24843716621399103,-0.9793307280712824,1.4762050604992636,-0.3654467809286448,0.8623211133566269,0.17708396911620738,91.86600188011604,46.30957760099158,0.6138839471426364,3,-0.885416507720949,-0.2500000000000018,-0.44791650772094904,-0.947916507720949,0.2483339309692365,2,-0.1877827428682335,-6.28573016734566,9.0,1.0,8.729166984558105,-4.428571428571429,8.0,-0.1877827428682335
2012,2001-03-08,9.020833015441896,9.166666984558104,8.791666984558105,9.145833015441896,3484800.0,-0.02036199165316588,3.499965667986712,-2.0,35.5855727677517,43.39715319532442,-0.4274148256394934,0.023090636184052826,-0.281685934577558,-0.11521927076860194,14.135134872752166,0.41666603088379084,-0.44735865680150866,0.05572886466980087,-1.1721506584804136,1.2836083878200153,-0.5582108969053063,0.6696686262449081,0.3645839691162074,79.99996861049672,38.10713318133048,0.6139397615751071,3,-0.697916507720949,-0.06250000000000178,-0.21354150772094904,-0.760416507720949,0.13916683197021307,3,-0.08314088052801205,5.181789429879494,9.208333015441896,-6.28573016734566,9.0,1.0,8.729166984558105,-0.08314088052801205
2013,2001-03-09,8.6875,8.833333015441895,8.5,8.822916984558105,4554300.0,-0.036951467217195555,3.266688639457028,1.0833358764648438,39.20594879586502,42.09587776945126,-0.19638325436094384,0.3359071978032233,0.10711342364487209,0.19105497757286471,13.177356646233635,0.5208330154418963,-0.4305598796546377,-0.2536458015441898,-1.4836629194929056,0.976371316404526,-0.8686543605185477,0.3613627574301681,0.6041669845581037,56.20913038066796,13.914028693938356,0.6150085589743581,3,-0.390625,0.20833301544189453,0.4843747615814209,-0.10416698455810369,0.27250003814697266,4,-0.0887289801947504,3.499965667986712,9.020833015441896,5.181789429879494,9.208333015441896,-6.28573016734566,9.0,-0.0887289801947504
2014,2001-03-12,8.270833015441895,8.666666984558105,8.208333015441895,8.479166984558105,4465800.0,-0.04796166728726392,-1.7499985694912539,1.538462621923307,37.799035936002426,41.586123429408964,0.12572774609076554,0.7379008893814856,0.561444549571334,0.5909388992311353,12.652182034961717,0.47916698455810547,-0.430846974494008,-0.6369794368743893,-1.9030183254889579,0.6290594517401784,-1.2699988811816727,-0.0039599925671058855,0.8958339691162092,5.309731645307083,-37.12178450712206,0.633019444307284,3,0.02604198455810547,0.625,0.9010417461395264,0.3125000000000018,1.7291669845581055,0,-0.07788405249315755,3.266688639457028,8.6875,3.499965667986712,9.020833015441896,5.181789429879494,9.208333015441896,-0.07788405249315755
2015,2001-03-13,8.354166984558105,8.583333015441895,8.125,8.395833015441895,5493600.0,0.01007564400836336,1.2000018310574814,0.19999633790180082,41.70854017049981,41.67896013524885,0.0619751804498172,0.6224908702662404,0.5027439192408352,0.502778767669243,11.809039064309372,0.45833301544189453,-0.4887275720780444,-0.513020467758178,-1.7961144703987522,0.7700735348823962,-1.154567469078465,0.12852653356210908,0.6558332824707023,19.642879038435,-25.549175070466365,0.6415470013202869,3,-0.05729198455810547,0.5416660308837891,0.8385410308837891,0.22916603088379084,1.8625001907348615,1,0.019451416493121654,-1.7499985694912539,8.270833015441895,3.266688639457028,8.6875,3.499965667986712,9.020833015441896,0.019451416493121654
2016,2001-03-14,8.4375,8.6875,8.0625,8.104166984558105,2926500.0,0.009975023912728531,-1.9999977111833869,-8.000114442664225,41.41414328237435,42.25220067678967,0.0600777535050625,0.5337050197703039,0.4643259093144021,0.4160531178419351,11.1254324671268,0.625,-0.553284078008792,-0.40885410308837855,-1.7062887986119293,0.8885805924351722,-1.0575714508501548,0.2398632446733977,0.42836688690185554,33.96225437315334,-12.32288142748461,0.6487173477617755,3,0.036458492279052734,0.45833301544189453,0.7812497615814209,0.1458330154418963,1.5924997329711932,2,0.08325929994936332,1.2000018310574814,8.354166984558105,-1.7499985694912539,8.270833015441895,3.266688639457028,8.6875,0.08325929994936332
2017,2001-03-15,8.395833015441895,8.791666984558105,8.333333015441895,8.6875,4321500.0,-0.004938309280960618,-1.200001373289968,-0.8750017881410486,40.10152130925078,42.14051224202611,0.23049529275932024,0.5044265671833159,0.5526930324633099,0.4255260930188811,10.195136928644029,0.45833396911621094,-0.5163343842600288,-0.38906273841857875,-1.6470466720700525,0.8689211952328941,-1.0180547052443156,0.23992922840715813,-1.1875,43.24321983676388,-1.4877977705291912,0.6289919668257365,3,0.19270896911621094,0.5,0.8541667461395264,0.18750000000000178,1.4208335876464862,3,0.1263524332866217,-1.9999977111833869,8.4375,1.2000018310574814,8.354166984558105,-1.7499985694912539,8.270833015441895,0.1263524332866217
2018,2001-03-16,8.333333015441895,8.625,8.0,8.041666984558105,6065400.0,-0.007444169016349922,-2.3333333333333335,-0.9999967302630504,42.02127530057792,41.67516667027353,0.38582463062493666,0.4298045204558676,0.60638502247091,0.4424179876068042,8.606303995133004,0.625,-0.4415426720097866,-0.35052103996276784,-1.3820345122824715,0.6809924323569359,-0.8662777761226188,0.16523569619708312,-1.0933333206176759,42.10520609596409,-3.247538790341153,0.5157567361598518,3,0.3593754768371582,0.5625,0.9427084922790527,0.2500000000000018,0.8166666030883789,4,0.09920002362060631,-1.200001373289968,8.395833015441895,-1.9999977111833869,8.4375,1.2000018310574814,8.354166984558105,0.09920002362060631
2019,2001-03-19,8.729166984558105,8.875,8.25,8.4375,4111800.0,0.0475000781059296,1.1428583106222483,1.0000032697476409,56.32184784987877,42.23618033676036,-0.011185626629492518,-0.0359669673308467,0.20683267968966312,0.00913497043126199,7.295975963338089,0.625,-0.30142733909489117,0.08854207992553675,-0.8507591888256893,1.027843348676762,-0.3811085544500763,0.5581927143011498,-1.4581339439392087,83.33336966378349,32.56550324221192,0.4696506343756127,3,-0.08333349227905273,0.16666603088378906,0.5989577770233154,-0.14583396911620916,0.6208333969116211,0,0.026443881071035902,-2.3333333333333335,8.333333015441895,-1.200001373289968,8.395833015441895,-1.9999977111833869,8.4375,0.026443881071035902
2020,2001-03-20,8.375,9.4375,8.25,8.895833015441895,10709700.0,-0.0405728273023791,-2.081082351718532,-1.7857112495299754,55.68182202410073,43.31552304847795,0.2737940959462488,0.2558399590287941,0.577267615293211,0.3407110076611346,6.553808868439412,1.1875,-0.21144630214469728,-0.217708253860474,-1.1045304461823946,0.6691139384614475,-0.6611193500214352,0.2257028423004872,-1.0398082810058593,26.08695652173913,-26.335934024982517,0.44341109616096075,3,0.34375,0.5208330154418945,1.0885415077209473,0.2083330154418963,0.6616668701171875,1,0.19402985074626855,1.1428583106222483,8.729166984558105,-2.3333333333333335,8.333333015441895,-1.200001373289968,8.395833015441895,0.19402985074626855
2021,2001-03-21,8.6875,9.208333015441896,8.208333015441895,8.395833015441895,4798500.0,0.03731343283582089,-1.9999985694892128,-0.5600009521490187,62.77777028967022,46.336878328691114,-0.1344996232963407,-0.08912318010865228,0.28903199368867405,0.01951589022642075,5.812197905605616,1.0000000000000018,-0.19559014440284628,0.112500095367432,-0.7503964251583497,0.9753966158932146,-0.31894816489545974,0.5439483556303237,-1.2261697841455081,47.82608695652174,-7.930764993208221,0.4314482602628912,3,0.03125,0.20833301544189453,0.7760415077209473,-0.10416698455810369,0.5225000381469727,2,0.1760192431991905,-2.081082351718532,8.375,1.1428583106222483,8.729166984558105,-2.3333333333333335,8.333333015441895,0.1760192431991905
2022,2001-03-22,9.791666984558104,9.833333015441896,8.791666984558105,8.8125,6710400.0,0.12709835793474578,-1.0408157164330705,3.3571402880638193,69.54545123518118,49.707934155281805,-1.2491907048682247,-1.2041631630656244,-0.7714952065178924,-1.0976585800573186,6.017206418668102,1.1458330154418963,-0.20941064077064198,1.1843753814697244,0.19279209764757788,2.175958665291872,0.6885837395586503,1.6801670233807986,-2.2117665816548815,97.72730701226423,37.78189271862096,0.4957916419110737,3,-0.8750004768371564,-0.8958339691162092,-0.4062504768371564,-1.2083339691162074,-0.14833354949950994,3,0.024340365005157016,-1.9999985694892128,8.6875,-2.081082351718532,8.375,1.1428583106222483,8.729166984558105,0.024340365005157016
2023,2001-03-23,9.583333015441896,10.166666984558104,9.270833015441896,10.083333015441896,5777700.0,-0.021276659984940216,1.6874967813553392,-0.5106381320910744,60.51280775202463,52.231686579284265,-1.0062357455307378,-1.018514428816717,-0.5291020344302293,-0.8923655292679076,6.361941907465635,0.8958339691162074,-0.2099298854612588,0.9572914123535181,-0.09449929134673773,2.009082116053774,0.4313960605033902,1.483186764203646,-1.82315800353558,70.21274316252276,13.369544921921829,0.5258953518501279,3,-0.4999995231628436,-0.6875000000000018,-0.21354150772094904,-1.0,0.13333415985107067,4,0.024347853431630373,-1.0408157164330705,9.791666984558104,-1.9999985694892128,8.6875,-2.081082351718532,8.375,0.024347853431630373
2024,2001-03-26,9.416666984558104,9.791666984558104,9.208333015441896,9.75,2991000.0,-0.017391238582154966,1.800000915526652,0.6666660308837926,55.26315979680117,53.737755426651084,-0.7374958493760388,-0.8598347650762168,-0.355804558324456,-0.7350628366124052,6.4804768599733995,0.5833339691162074,-0.14355833913269578,0.7677086830139146,-0.33338358909752586,1.868800955125355,0.21716254695819437,1.3182548190696348,-1.4158427753866096,61.702140093169454,7.744911291085067,0.5505461360557203,3,-0.33333349227905096,-0.7291669845581037,0.015624523162843573,-0.8333339691162074,0.29333305358886896,0,-0.02831865738324657,1.6874967813553392,9.583333015441896,-1.0408157164330705,9.791666984558104,-1.9999985694892128,8.6875,-0.02831865738324657
2025,2001-03-27,9.354166984558104,9.791666984558104,9.208333015441896,9.302083015441896,4988700.0,-0.006637167917532882,-3.8695576024393192,-0.15625205636219436,51.912575687308,54.90424791608816,-0.5791301541802039,-0.7504907941235377,-0.27987477536137995,-0.698351816473096,7.107745092595957,0.5833339691162074,-0.0771364268612853,0.6510419845581037,-0.4779612871511105,1.780045256267317,0.08654034870349747,1.21554362041271,-1.1367584978479481,58.510651767600244,8.96244563677535,0.5645016358546068,3,-0.27083349227905096,-0.6666669845581037,0.18749952316284357,-0.7708339691162074,-0.15750026702880682,1,-0.0004454274865154373,1.800000915526652,9.416666984558104,1.6874967813553392,9.583333015441896,-1.0408157164330705,9.791666984558104,-0.0004454274865154373
2026,2001-03-28,8.791666984558105,9.625,8.708333015441895,9.166666984558104,5238000.0,-0.060133628245954474,-2.3846086129793305,-7.199912110448327,47.263690429828486,55.70004448504123,0.04346220461086148,-0.12897085927003715,0.2978550817634762,-0.1502043192825031,6.645259424550709,0.9166669845581055,0.022282423505672,0.04687528610229563,-1.0265336611632652,1.1202842333678564,-0.4898291875304839,0.5835797597350751,-0.3793326480631549,5.714326819577112,-38.330323617396246,0.5367044736327802,3,0.29166650772094727,-0.10416698455810547,0.7760412693023682,-0.20833396911620916,0.301666259765625,2,0.02786728455358989,-3.8695576024393192,9.354166984558104,1.800000915526652,9.416666984558104,1.6874967813553392,9.583333015441896,0.02786728455358989
2027,2001-03-29,8.6875,9.3125,8.5,8.708333015441895,3755700.0,-0.011848376962078633,-3.105266454810257,0.05555470784505235,50.0,56.58656945164368,0.21607574184638523,0.053411675599702946,0.39083380286191804,-0.06213921970569558,5.892645454165868,0.8125,0.09617661121748355,-0.10520834922790456,-1.067535661872041,0.8571189634162328,-0.5863720055499737,0.3759553070941646,1.4791669845581037,11.249997854233209,-29.96477754951929,0.48116365632206853,3,0.5,0.0,0.8854165077209473,-0.10416698455810369,0.3258333206176758,3,0.06014388928310477,-2.3846086129793305,8.791666984558105,-3.8695576024393192,9.354166984558104,1.800000915526652,9.416666984558104,0.06014388928310477
2028,2001-03-30,8.4375,8.708333015441895,8.145833015441895,8.645833015441895,7698600.0,-0.02877697841726623,2.3750032186538874,10.00013733119707,52.19780509993705,56.12834247942794,0.5390976033099246,0.3561274671127119,0.6043462690486407,0.17247024066613825,6.243422979497638,0.5625,0.16413104900335718,-0.377083349227906,-1.281699225959402,0.52753252750359,-0.8293912875936549,0.07522458913784291,1.6958336448669424,17.721531456464394,-26.876893967800203,0.4523079383657481,3,0.71875,0.25,1.1145830154418945,0.1458330154418963,0.579167366027832,4,0.14291359230324074,-3.105266454810257,8.6875,-2.3846086129793305,8.791666984558105,-3.8695576024393192,9.354166984558104,0.14291359230324074
2029,2001-04-02,7.9583330154418945,8.520833015441895,7.7916669845581055,8.270833015441895,5817300.0,-0.056790161132812544,-1.2580669931069515,1.5000022888218518,45.27362640215681,54.97187629921195,1.0028872447441817,0.816444046169206,1.0655555483399475,0.6309755524849283,6.755679111400068,0.7291660308837891,0.23423752502362305,-0.8177086353302006,-1.7999966603457889,0.16457938968538777,-1.3088526478379947,-0.3265646228224064,2.0955006042480466,8.33330154418946,-37.793357419053926,0.4911440125077942,4,1.020833969116211,0.7291669845581055,1.59375,0.6250000000000018,0.9549999237060547,0,0.22094252105802825,2.3750032186538874,8.4375,-3.105266454810257,8.6875,-2.3846086129793305,8.791666984558105,0.22094252105802825
2030,2001-04-03,7.6458330154418945,8.125,7.5625,7.7916669845581055,5598600.0,-0.03926701727530668,-2.6,0.466668701171875,41.03773676572422,52.556317018773505,1.3422271427009083,1.0775374593016274,1.3668422802404567,0.9281052327575949,6.706469718884156,0.5625,0.2933944247840916,-1.0625002861022956,-2.1597458504713156,0.034745278266724355,-1.6111230682868047,-0.5138775039177865,2.272270606140136,4.040388627485796,-41.82288254651275,0.5486227821845099,4,1.2187504768371582,1.0416669845581055,1.90625,0.9375000000000018,1.1241674423217791,1,0.26997280983461014,-1.2580669931069515,7.9583330154418945,2.3750032186538874,8.4375,-3.105266454810257,8.6875,0.26997280983461014
2031,2001-04-04,7.4791669845581055,7.8541669845581055,7.3333330154418945,7.6458330154418945,5214900.0,-0.021798282874760933,-1.2727268944107133,1.1428478007821186,39.908266705639555,49.2632965154911,1.4745283337938009,1.167895133879238,1.5261717860932436,1.0823506908912197,7.092544908248152,0.5208339691162109,0.25139524976772876,-1.1427080154418938,-2.341839415844772,0.056423384960984535,-1.742273715643332,-0.5431423152404555,2.250488347297363,7.368451992885872,-37.22236621044931,0.5995657002014391,4,1.2708330154418945,1.2083330154418945,1.885416030883789,1.1041660308837908,1.4241657257080078,2,0.22963783754490774,-2.6,7.6458330154418945,-1.2580669931069515,7.9583330154418945,2.3750032186538874,8.4375,0.22963783754490774
2032,2001-04-05,8.270833015441895,8.416666984558105,7.75,7.7916669845581055,6628800.0,0.10584949266653698,-1.3703715006510417,-2.875007152584658,49.40711469602144,48.02933062037963,0.49667586148965626,0.33429976685468255,0.730172585165187,0.28498687078749363,7.197533550133928,0.9375,0.25657747258426333,-0.3135419845581051,-1.507036590207278,0.8799526210910678,-0.9102892873826924,0.2832053182664813,1.219190084772217,68.18181818181817,22.315054974728312,0.5967473028245864,4,0.29166698455810547,0.41666698455810547,0.7291669845581055,0.3125000000000018,0.14249992370605646,3,0.0994458753243117,-1.2727268944107133,7.4791669845581055,-2.6,7.6458330154418945,-1.2580669931069515,7.9583330154418945,0.0994458753243117
2033,2001-04-06,7.9166669845581055,8.166666984558105,7.75,8.145833015441895,3299400.0,-0.04282108346554092,2.076918201345118,-0.47826017729409565,42.23107475263432,46.58132117102777,0.6588478525630261,0.6616806684995158,1.0791587922324712,0.6413172771294278,7.679624048992374,0.5208330154418945,0.19557785687974594,-0.6291663646697998,-1.8579038062410511,0.5995710769014506,-1.2435350854554255,-0.01479764388417415,1.3576871071787835,49.12286055715461,7.665090556633508,0.6143687207856252,4,0.6458330154418945,0.8333330154418945,0.8020827770233154,0.6666660308837908,0.4399995803833008,4,0.1385262684660955,-1.3703715006510417,8.270833015441895,-1.2727268944107133,7.4791669845581055,-2.6,7.6458330154418945,0.1385262684660955
2034,2001-04-09,7.626667022705077,8.083333015441895,7.369999885559082,8.066666603088379,3025200.0,-0.036631572657873424,2.014089558253161,1.92000349565956,42.755729709628724,45.563893840174515,0.7467643965407307,0.949635216297172,1.3450549611875653,0.9238336776157547,8.050068251691956,0.7133331298828125,-0.017709567986733177,-0.8869580268859876,-2.17822616223011,0.40431010845813464,-1.5325920945580487,-0.24132395921392646,1.4535849614023126,27.076969394995153,-15.650731882261361,0.6456340676720613,4,0.85249948501587,1.1233329772949228,1.0920827388763437,0.9566659927368191,0.8999996185302761,0,0.18225528126305157,2.076918201345118,7.9166669845581055,-1.3703715006510417,8.270833015441895,-1.2727268944107133,7.4791669845581055,0.18225528126305157
2035,2001-04-10,8.516667366027832,8.800000190734863,7.730000019073486,7.929999828338622,5918100.0,0.11669584376414588,-1.1689181907325132,-1.3333365844988756,48.51255852621471,45.7026569619952,-0.30679094478932356,0.07634757922538782,0.4253483912791687,0.019806389225873744,8.113176480702396,1.173333168029786,-0.1514709838650532,-0.005082702636718395,-1.2941693397090805,1.2840039344356438,-0.6496260211728995,0.6394606158994627,0.3888927212130078,80.68185956023491,37.00458202576526,0.6445433185361809,4,-0.19375085830688477,0.23333263397216797,0.1291656494140625,0.06666564941406428,0.4799995422363281,1,0.04657521024037847,2.014089558253161,7.626667022705077,2.076918201345118,7.9166669845581055,-1.3703715006510417,8.270833015441895,0.04657521024037847
2036,2001-04-11,9.140000343322754,9.626667022705078,9.016667366027832,9.079999923706056,5453400.0,0.07318977605974575,-5.5357502311822735,0.10227329068356084,43.80741078536144,45.01459149370203,-0.9784064964781276,-0.5182271266705207,-0.22240333320178785,-0.6197263082862463,8.66440079286302,1.109999656677246,-0.2413110579950164,0.5831252574920658,-0.7342681570600078,1.9005186720441385,-0.07557144978397012,1.2418219647681026,-1.8066673278808594,78.4342727657296,39.875756850914655,0.6586967072760365,4,-0.6600003242492676,-0.3900003433227539,-0.4941673278808594,-0.5566673278808576,-0.3066673278808594,2,-0.04048138639615961,-1.1689181907325132,8.516667366027832,2.014089558253161,7.626667022705077,2.076918201345118,7.9166669845581055,-0.04048138639615961
2037,2001-04-12,9.456666946411133,9.579999923706056,8.699999809265138,8.916666984558105,3120300.0,0.03464623536034339,1.2372905601912423,8.999936422157145,48.82061343835948,44.63934797574896,-1.3125180816298911,-0.7919473318258792,-0.568371931825558,-0.9410193979354364,9.239737096801301,0.880000114440918,-0.3100342221563732,0.8467501640319828,-0.5275376403331098,2.2210379683970753,0.1596062618494365,1.533894066214529,-2.0774672508239744,92.46676333006097,55.519997136022674,0.6871439021825464,4,-0.9766669273376465,-0.7066669464111328,-0.8160421848297119,-0.8733339309692365,0.21000003814697088,3,-0.05851260695556304,-5.5357502311822735,9.140000343322754,-1.1689181907325132,8.516667366027832,2.014089558253161,7.626667022705077,-0.05851260695556304
2038,2001-04-16,9.15999984741211,9.356666564941406,8.936667442321777,9.30666732788086,3199800.0,-0.031371211514603536,2.405408122235625,-0.27160646449947107,47.666661984991954,44.9052408182862,-1.0086576776252958,-0.45342007323851696,-0.31043126674174815,-0.6536615272114599,9.401885288304957,0.5199995040893555,-0.32515957129790785,0.5087497234344482,-0.8801606408117841,1.8976600876806797,-0.18570545868866795,1.2032049055575644,-1.7358508052825927,79.32051353026915,43.62536543071903,0.6944551821231159,4,-0.679999828338623,-0.4099998474121094,-0.5193750858306885,-0.48291683197021307,0.06666755676269531,0,-0.08151385597185434,1.2372905601912423,9.456666946411133,-5.5357502311822735,9.140000343322754,-1.1689181907325132,8.516667366027832,-0.08151385597185434
2039,2001-04-17,8.960000038146973,9.386667251586914,8.803333282470703,8.916666984558105,2512800.0,-0.021834040676500743,-3.320985037934981,-0.29545099875156056,46.50406184987313,45.51261027208053,-0.728207962488888,-0.2479528118823815,-0.12877353410850212,-0.4612346040940629,9.873003054185652,0.5833339691162109,-0.35373378801009636,0.29720826148986745,-1.0982492772845163,1.6926658002642512,-0.4005205078973244,0.9949370308770593,-1.4918006364059444,64.8506045984022,30.7178644319562,0.6977287693871917,4,-0.48000001907348633,-0.21000003814697266,-0.3636460304260254,-0.1995835304260254,-0.3766670227050781,1,-0.06733632484786711,2.405408122235625,9.15999984741211,1.2372905601912423,9.456666946411133,-5.5357502311822735,9.140000343322754,-0.06733632484786711
2040,2001-04-18,10.0,10.706666946411133,9.423333168029783,9.423333168029783,10752900.0,0.11607142381978286,-3.4508673196852993,13.30778203265993,59.88007562646589,47.731700152172344,-1.563578196290944,-1.2226560225683087,-1.1566034123327569,-1.4925246726806272,10.548612441102678,1.7466669082641602,-0.3484994481435013,1.2559582233428959,-0.2535173741896859,2.7654338208754785,0.501220424576605,2.0106960221091867,-2.4886312458396906,64.78404747205866,25.938890180588523,0.7547377987662912,4,-0.9616665840148926,-0.9800000190734863,-1.4036459922790527,-1.2395834922790527,-1.6266670227050763,2,-0.1473333358764647,-3.320985037934981,8.960000038146973,2.405408122235625,9.15999984741211,1.2372905601912423,9.456666946411133,-0.1473333358764647
2041,2001-04-19,10.216667175292967,10.333333015441896,9.75,9.966667175292967,7364700.0,0.02166671752929661,1.4138000434087443,0.4335258872889569,62.27753848924486,49.16174724030828,-1.509873906852146,-1.3901622511731837,-1.363704888827284,-1.6964724245664673,11.321612461578892,0.5833330154418963,-0.26040541438365494,1.396167039871214,-0.24997452419820654,3.0423086039406346,0.5730962578365038,2.2192378219059243,-2.577486493442625,75.5814124800452,31.872309471952192,0.8230707820347103,4,-1.1783337593078596,-1.1966671943664533,-1.6203131675720197,-1.4145841598510707,-1.8933343887329084,3,-0.11941274449843498,-3.4508673196852993,10.0,-3.320985037934981,8.960000038146973,2.405408122235625,9.15999984741211,-0.11941274449843498
2042,2001-04-20,10.029999732971193,10.363332748413086,9.666666984558104,10.063332557678224,7572600.0,-0.01827087435843977,1.1999975907170506,-0.133331298828125,62.91739723253169,51.46022751585243,-1.1705190205118914,-1.2487479788109592,-1.1654138755711045,-1.5040295715805563,11.323777150760531,0.6966657638549822,-0.11577564029048126,1.197582960128786,-0.4812856335320195,2.8764515537895905,0.35814866329838324,2.0370172569591887,-2.2681196005384194,64.44831370033931,16.731035298591976,0.8394342968304023,4,-0.9916663169860858,-1.0099997520446795,-1.3451039791107195,-1.175833225250246,-2.2433328628540057,4,-0.11930874869273889,1.4138000434087443,10.216667175292967,-3.4508673196852993,10.0,-3.320985037934981,8.960000038146973,-0.11930874869273889
2043,2001-04-23,9.81666660308838,9.99666690826416,9.333333015441896,9.896666526794434,5326200.0,-0.02126950504111491,3.738087615206968,2.400034332799214,65.75304170675119,54.01548440442159,-0.7368114521822164,-1.0719997741588347,-0.9507559517837496,-1.2791172921008123,10.78160244257933,0.6966667175292969,0.0608994759390491,0.9725831508636489,-0.7313132588854998,2.6764795606127976,0.12063494598907454,1.8245313557382232,-1.9369949980964725,53.239920031666756,0.5184921593074137,0.8519482048745742,4,-0.5983331203460711,-0.796666622161867,-1.0744791030883807,-0.9625000953674334,-2.3333334922790545,0,-0.0152800970629976,1.1999975907170506,10.029999732971193,1.4138000434087443,10.216667175292967,-3.4508673196852993,10.0,-0.0152800970629976
2044,2001-04-24,9.149999618530273,9.966667175292967,9.0600004196167,9.359999656677246,7372200.0,-0.06791174759346208,-3.6495917523958017,2.625002980235139,62.02852222339668,55.51725814855292,0.18848573905997412,-0.4493748594903586,-0.28309572038064346,-0.5984762450394214,10.172936730081855,0.9066667556762678,0.1222966831827712,0.31924953460693395,-1.3698907859543983,2.008389855168266,-0.5253206256737322,1.1638196948876,-1.1572481998815967,5.465538859818551,-51.20724768770984,0.844570160280666,4,0.5533337593078613,-0.12999963760375977,-0.3557288646697998,-0.29583311080932617,-1.499999523162841,1,0.008378993315941274,3.738087615206968,9.81666660308838,1.1999975907170506,10.029999732971193,1.4138000434087443,10.216667175292967,0.008378993315941274
2045,2001-04-25,9.350000381469727,9.529999732971193,8.883333206176758,9.116666793823242,4393200.0,0.021858007789903988,1.179778640015166,-1.1111121202900986,64.88134513193778,57.85880640928362,0.13312383456201715,-0.6848145783877158,-0.4871465987042356,-0.780037913426332,9.44363910343165,0.6466665267944354,0.27247638313141564,0.5194586277008053,-1.1694108857340826,2.208328141135693,-0.32497612901663864,1.3638933844182493,-1.2486923417105515,31.53157565088292,-30.08168986863948,0.8444347567174442,4,0.3533329963684082,-0.3300004005432129,-0.5791671276092529,-0.39166736602783203,-1.4200005531311044,2,-0.0819965063902296,-3.6495917523958017,9.149999618530273,3.738087615206968,9.81666660308838,1.1999975907170506,10.029999732971193,-0.0819965063902296
2046,2001-04-26,9.036666870117188,9.466667175292967,8.926667213439941,9.366666793823242,4531500.0,-0.03351160412501353,1.037733065105289,-1.4142838458646,56.59348788846309,58.7224591259618,0.4808215464571308,-0.3712177083712227,-0.1715133197755545,-0.451563379008725,9.488325638926886,0.5399999618530256,0.44906019887447357,0.1938751220703132,-1.4973596294404352,1.8851098735810625,-0.651742253685061,1.0394924978256874,-0.8311444740919338,10.360385903142745,-48.33912099442499,0.8456173757553747,4,0.7183332443237305,-0.016666889190673828,-0.22937536239624023,-0.07833385467529297,-1.133333683013917,3,-0.07340470799203669,1.179778640015166,9.350000381469727,-3.6495917523958017,9.149999618530273,3.738087615206968,9.81666660308838,-0.07340470799203669
2047,2001-04-27,9.210000038146973,9.34000015258789,8.90666675567627,9.053333282470703,5117400.0,0.019181095255704328,1.0799987182626967,-0.474747854232292,61.49288388624388,60.258706003878686,0.30041040787474493,-0.5306037596078674,-0.3653352113795769,-0.613250960293044,9.840450958938634,0.4333333969116211,0.5409839078357965,0.341083288192749,-1.3561827650899279,2.038349341475426,-0.5075497384485885,1.1897163148340866,-0.9044318601062837,29.341322494571337,-29.306768529968352,0.8486330266413382,4,0.5450000762939453,-0.19000005722045898,-0.4027085304260254,-0.2516670227050781,-1.0533332824707031,4,-0.09627223104391092,1.037733065105289,9.036666870117188,1.179778640015166,9.350000381469727,-3.6495917523958017,9.149999618530273,-0.09627223104391092
2048,2001-04-30,9.643333435058594,9.713333129882812,9.300000190734863,9.393333435058594,3214500.0,0.04705031434492879,1.1196594154700887,1.5957437742349811,67.47543835117878,62.58885894846819,-0.06386848394035738,-0.9159272968408594,-0.8380512207455588,-1.034961926128787,10.626464492900144,0.5033330917358398,0.6343070482001778,0.7141250133514401,-1.0041532767489514,2.4324033034518306,-0.14501413169875477,1.573264158401635,-1.2417213062830879,70.15382610976826,7.201879272717733,0.8591391450501954,4,0.15166664123535156,-0.6233334541320801,-0.7370836734771729,-0.6850004196166992,-1.6900005340576163,0,-0.19253368945964744,1.0799987182626967,9.210000038146973,1.037733065105289,9.036666870117188,1.179778640015166,9.350000381469727,-0.19253368945964744
2049,2001-05-01,9.716667175292967,9.733332633972168,9.210000038146973,9.633333206176758,2193900.0,0.007604604852484487,7.971552823464016,0.33333587646483664,62.11304731717619,62.83696691410269,-0.020765148059039618,-0.8967538825842922,-0.926213150370538,-1.106773580840306,10.925159228250973,0.5233325958251953,0.6777471531016257,0.6995420455932599,-0.9892561333566956,2.3883402245432155,-0.14485704388171783,1.5439411350682377,-1.2228528538120358,98.03935648257726,35.78805543358955,0.8443990894749777,5,-0.0933341979980451,-0.6966671943664533,-0.7270839214324933,-0.7583341598510724,-0.9266672134399396,1,-0.22984568928762383,1.1196594154700887,9.643333435058594,1.0799987182626967,9.210000038146973,1.037733065105289,9.036666870117188,-0.22984568928762383
2050,2001-05-02,9.710000038146973,9.963333129882812,9.50333309173584,9.75,3321600.0,-0.0006861547303943505,-1.029409599141694,-0.4799958801583952,56.57185934245342,62.20300256445919,-0.06656005720121705,-0.7668313843373333,-0.9263620982736249,-1.0982750156525043,11.048835217209117,0.46000003814697266,0.7557334630402774,0.589666557312011,-0.9953807390147862,2.174713853638808,-0.20285709085138848,1.3821902054754105,-1.1276716116688341,76.025252821538,15.167440127734501,0.7925236481633988,5,-0.08666706085205078,-0.690000057220459,-0.8245832920074463,-0.7516670227050781,-1.0033330917358398,2,-0.21215241345896685,7.971552823464016,9.716667175292967,1.1196594154700887,9.643333435058594,1.0799987182626967,9.210000038146973,-0.21215241345896685
2051,2001-05-03,9.196666717529297,9.66333293914795,9.033332824707033,9.583333015441896,3408300.0,-0.052866459176208025,1.3048806655722598,9.66666666666671,47.13235250806344,60.449108706184944,0.3205831706805302,-0.12461923244730144,-0.41654766715742575,-0.5807543043590435,10.624821142038138,0.6766672134399396,0.851695483215055,-0.009541749954223633,-1.3935625858904004,1.3744790859819531,-0.701552167922312,0.6824686680138647,-0.5293647502538388,27.44479893862337,-28.1996034118688,0.6920104179680883,5,0.2433333396911621,-0.1766667366027832,-0.3112499713897705,-0.23833370208740234,-0.7733335494995117,3,-0.13773108541340806,-1.029409599141694,9.710000038146973,7.971552823464016,9.716667175292967,1.1196594154700887,9.643333435058594,-0.13773108541340806
2052,2001-05-04,9.09333324432373,9.133333206176758,8.800000190734863,9.103333473205566,3322200.0,-0.01123597020305278,8.523841961852861,0.025862685565878698,49.23195211064021,58.61343208439484,0.3096397887931399,0.045843760267821665,-0.32136447560363024,-0.49408338812506614,10.919650121717902,0.3966665267944336,0.7682256932320808,-0.15400023460388113,-1.468108153055086,1.1601076838473237,-0.8110541938294844,0.5030537246217222,-0.34445667788284595,25.21488421050906,-26.301352243613938,0.6570539592256025,5,0.29000043869018555,-0.0733332633972168,-0.2079164981842041,-0.13500022888183594,-0.7399997711181641,4,-0.13086511021283487,1.3048806655722598,9.196666717529297,-1.029409599141694,9.710000038146973,7.971552823464016,9.716667175292967,-0.13086511021283487
2053,2001-05-07,9.013333320617676,9.213333129882812,8.933333396911621,9.0600004196167,3050400.0,-0.008797645654962882,-1.7096711673880742,4.666603089834065,50.63191046134752,57.3471418886116,0.29469338591623284,0.22368415143331077,-0.2526273508729737,-0.4170764796255675,11.271146460926229,0.2799997329711914,0.6375209529994077,-0.2888334751129147,-1.452007635359994,0.8743406851341646,-0.8704205552364552,0.29275360501062586,-0.2133331298828125,18.33809760764295,-30.190552426515396,0.58158708012354,5,0.3683333396911621,0.006666660308837891,-0.07583332061767578,-0.05500030517578125,-0.6800003051757812,0,-0.09504436754622314,8.523841961852861,9.09333324432373,1.3048806655722598,9.196666717529297,-1.029409599141694,9.710000038146973,-0.09504436754622314
2054,2001-05-08,9.016667366027832,9.243332862854004,8.893333435058594,9.113332748413086,3596700.0,0.00036990148833493386,-1.0388321467955146,2.0713818612825436,34.555003623458646,53.977548387669465,0.3022410643804321,0.34764893055016444,-0.25935818760141593,-0.4141003736001405,11.110222863340484,0.34999942779541016,0.5061110639704314,-0.35499944686889684,-1.2260825585959072,0.5160836648581135,-0.790541002732402,0.08054210899460834,-0.21666717529296875,18.624691866084405,-26.69739748791317,0.435541555863505,5,0.36499929428100586,0.0033326148986816406,-0.09479236602783203,-0.0583343505859375,-1.2400002479553223,1,-0.11792987606853367,-1.7096711673880742,9.013333320617676,8.523841961852861,9.09333324432373,1.3048806655722598,9.196666717529297,-0.11792987606853367
2055,2001-05-09,8.91333293914795,9.116666793823242,8.760000228881836,8.966667175292969,2303100.0,-0.011460379171712276,1.0188665495267168,0.551740807608449,28.77308890313013,50.8863929448547,0.37673832332593093,0.5082842374487697,-0.13852777083142698,-0.2926845974070744,11.52829809736262,0.35666656494140625,0.3614194262594186,-0.4781671524047848,-1.282813030400101,0.3264787255905315,-0.8804900914024429,-0.07584421340712666,1.7933340072631836,16.974112475229962,-23.507464569721062,0.4023229389976582,5,0.448333740234375,0.10666704177856445,-0.07999944686889648,0.04500007629394531,-0.16333293914794922,2,-0.013836909059374958,-1.0388321467955146,9.016667366027832,-1.7096711673880742,9.013333320617676,8.523841961852861,9.09333324432373,-0.013836909059374958
2056,2001-05-10,8.770000457763674,9.243332862854004,8.75,9.119999885559082,3766200.0,-0.01608068299061849,-1.5299098900830186,6.562378185069256,29.185053500763914,47.29663401313469,0.5344715982277481,0.6561153681588703,0.03107024424038407,-0.12593299189620133,11.049553265382345,0.4933328628540039,0.27821838884332273,-0.6029996395111059,-1.4479942982678242,0.2419950192456124,-1.025496968889465,-0.18050231013274676,1.8977331542968727,4.05415071032731,-32.01624947685541,0.4224973293783588,5,0.5866661071777326,0.24999952316284002,0.006041288375852716,0.18833255767822088,-0.1100006103515625,3,-0.007221608671237223,1.0188665495267168,8.91333293914795,-1.0388321467955146,9.016667366027832,-1.7096711673880742,9.013333320617676,-0.007221608671237223
2057,2001-05-11,8.903332710266113,8.960000038146973,8.706666946411133,8.75333309173584,2235000.0,0.015203220700451325,-1.0822019815639305,-0.42857103931597135,34.50226324889,43.632947890658166,0.39455564139430344,0.5050999421312845,-0.06651776732271131,-0.2268494697934802,10.95617866442216,0.25333309173583984,0.1555372875199943,-0.4420006752014167,-1.3113445593414763,0.42734320893864286,-0.8766726172714474,-0.007328733131386045,1.6876915573120108,36.64584573555937,2.6337872678331067,0.4346719420700301,5,0.4316673278808594,0.13500070571899414,-0.18458271026611328,0.05500030517578125,-0.2633323669433594,4,-0.0539123447204054,-1.5299098900830186,8.770000457763674,1.0188665495267168,8.91333293914795,-1.0388321467955146,9.016667366027832,-0.0539123447204054
2058,2001-05-14,8.413332939147951,8.83666706085205,8.149999618530272,8.833333015441895,3218700.0,-0.0550355453473238,2.2187423166157876,-2.8000076294139222,36.70277429570153,40.80958422160542,0.7730230420151045,0.9868916103868841,0.4455382800172014,0.2893866991864247,11.09763293702199,0.7533330917358416,0.10847941761090851,-0.8946671009063696,-1.856710429097122,0.06737622728438275,-1.3756887650017458,-0.4136454368109934,2.0646298891601536,24.0853666514605,-12.978408840592696,0.4810216640953766,5,0.643333435058592,0.6250004768371564,0.211667060852049,0.5450000762939435,0.2700004577636701,0,-0.007131474099069779,-1.0822019815639305,8.903332710266113,-1.5299098900830186,8.770000457763674,1.0188665495267168,8.91333293914795,-0.007131474099069779
2059,2001-05-15,8.356666564941406,8.649999618530272,8.176667213439941,8.366666793823242,4502700.0,-0.0067353062830630694,-1.558560927077202,0.023810064441124348,31.091363923522053,37.97841806394638,0.6889344496391399,1.0498674471405582,0.5005503871459496,0.37355690679711984,11.437328151921228,0.47333240509033025,0.01026103381838439,-0.9211668014526371,-1.9636320779967598,0.12129847509148561,-1.4423994397246975,-0.3999341631805766,1.9350592065844712,18.902466149647346,-18.081963020043524,0.521232638272061,5,0.5499997138977051,0.6816668510437012,0.29958343505859375,0.6016664505004883,0.6633338928222656,1,-0.0027922077922077904,2.2187423166157876,8.413332939147951,-1.0822019815639305,8.903332710266113,-1.5299098900830186,8.770000457763674,-0.0027922077922077904
2060,2001-05-16,8.526666641235353,8.733332633972168,8.149999618530272,8.363332748413086,7025700.0,0.02034304886677485,1.023123050615375,-16.3330154491705,39.73154006737421,37.15610557053647,0.37261019489790925,0.8051077784621832,0.3221062587271142,0.23532227079201995,10.33995436364796,0.5833330154418963,-0.17011513436613335,-0.6775000572204579,-1.7132989651365147,0.35829885069559886,-1.1953995111784863,-0.15960060326242953,1.5937210380508748,34.45125488140301,-5.657175095858342,0.5178994539580284,5,0.16999959945678533,0.6916668415069562,0.0879166126251203,0.4316663742065412,0.6733331680297834,2,-0.08795928757620375,-1.558560927077202,8.356666564941406,2.2187423166157876,8.413332939147951,-1.0822019815639305,8.903332710266113,-0.08795928757620375
2061,2001-05-17,8.99666690826416,9.146666526794434,8.466667175292969,8.470000267028809,4707000.0,0.055121219909766817,-1.55,3.2244785949505688,46.16307415124721,36.81511913060391,-0.14387334506129967,0.25193885728393184,-0.1577669376370423,-0.20185293189032905,9.000484477907497,0.6799993515014648,-0.30531345528786247,-0.14649977684021032,-1.0687003439675067,0.775700790287086,-0.6076000604038576,0.314600506723437,0.9660897261615915,84.94987469870759,41.683385650254465,0.4611002835636478,5,-0.3000006675720215,0.43166637420654297,-0.4602086544036865,-0.038333892822265625,0.4233331680297834,3,-0.02741758817785911,1.023123050615375,8.526666641235353,-1.558560927077202,8.356666564941406,2.2187423166157876,8.413332939147951,-0.02741758817785911
2062,2001-05-18,8.833333015441895,8.989999771118164,8.693332672119139,8.9399995803833,2818200.0,-0.018154933875814683,1.8709680396482042,-0.20253146220009055,33.86454107579726,34.952078087764995,-0.023802057379873176,0.338373358881487,-0.00036287646445742894,-0.01529202796020357,7.716158462528269,0.3033342361450213,-0.41505855769314515,-0.2500003337860104,-1.0806727874387185,0.5806721198666978,-0.6653365606123653,0.16533589304034457,0.9844030577122194,68.56186266901805,27.511020556869084,0.4153362268263541,5,-0.13666677474975586,0.5950002670288086,-0.21833300590515137,0.125,0.43666744232177734,4,-0.019622623501997838,-1.55,8.99666690826416,1.023123050615375,8.526666641235353,-1.558560927077202,8.356666564941406,-0.019622623501997838
2063,2001-05-21,9.666666984558104,9.666666984558104,8.850000381469727,8.916666984558105,3650100.0,0.09433969801199904,1.1777776082356826,-7.031256705528915,49.2354714196763,36.58324117623363,-0.8434079513672579,-0.5341611098512775,-0.8193195605330192,-0.8146623474723658,7.2429025878486915,0.8333339691162092,-0.42017910667515324,0.5908336162567114,-0.2142757152641952,1.395942947777618,0.1882789504962581,0.9933882820171647,0.017650172226103322,100.0,63.424910314550374,0.4025546657604531,5,-0.758333683013916,-0.23833370208740057,-1.0516669750213605,-0.7083339691162092,-0.6300001144409162,0,-0.1062068904282506,1.8709680396482042,8.833333015441895,-1.55,8.99666690826416,1.023123050615375,8.526666641235353,-0.1062068904282506
2064,2001-05-22,9.226667404174805,9.666666984558104,9.116666793823242,9.616666793823242,7254600.0,-0.04551719647383845,1.2448997862990114,-0.5199991861979179,43.47435779571988,38.21671549763249,-0.41402651882965813,-0.09288556191991049,-0.3563266228231523,-0.34989851546717254,7.140267087465343,0.5500001907348615,-0.44115308943965914,0.14700064659118617,-0.6603225842899594,0.9543238774723317,-0.2566609688493866,0.5506622620317589,-1.076667785644533,70.98905203349481,37.776398179290624,0.4036616154405725,5,-0.318334102630617,0.20166587829589844,-0.6116673946380615,-0.26833438873291016,0.723332405090332,1,-0.05888735157152625,1.1777776082356826,9.666666984558104,1.8709680396482042,8.833333015441895,-1.55,8.99666690826416,-0.05888735157152625
2065,2001-05-23,8.583333015441895,9.16333293914795,8.533332824707031,9.16333293914795,5281200.0,-0.06972554233848505,1.1724144734894948,1.4871816189991784,41.99999850729298,39.64059827613571,0.19844303958513088,0.5165509002102073,0.3003130807286887,0.30739230695328246,6.91310360856609,0.6933345794677734,-0.48150232122986125,-0.4580003738403313,-1.2838701569621733,0.3678694092815107,-0.8709352654012523,-0.04506548227941032,-0.40300004959106595,9.722154891038732,-23.219586726743486,0.4129348915609214,5,0.32500028610229315,0.8450002670288086,0.03166699409484863,0.3125,2.560000419616699,2,0.05087387865951243,1.2448997862990114,9.226667404174805,1.1777776082356826,9.666666984558104,1.8709680396482042,8.833333015441895,0.05087387865951243
2066,2001-05-24,8.373332977294924,8.65666675567627,8.180000305175781,8.59333324432373,4833900.0,-0.02446602476790416,1.7499938102980135,0.37931085511711804,40.86294422387036,40.34734060668908,0.3869505223591929,0.7107480134316102,0.5187660584957001,0.5395834922941756,6.77879016451703,0.4766664505004883,-0.4656282957370905,-0.63483371734619,-1.5131085154944124,0.24344108080203242,-1.0739711164203012,-0.19569631827207878,1.29333400726318,13.00443971741318,-20.050732820704127,0.43913739907411087,5,0.535000324249264,0.883333206176756,0.6558337211608869,0.58416700363159,2.0500001907348597,3,0.09872613858923285,1.1724144734894948,8.583333015441895,1.2448997862990114,9.226667404174805,1.1777776082356826,9.666666984558104,0.09872613858923285
2067,2001-05-25,8.323332786560059,8.603333473205566,8.256667137145996,8.483332633972168,3207000.0,-0.00597136061236847,-1.3636517328825022,0.7272711509534623,41.176467718748626,40.844417653694315,0.38669023163384963,0.7282533308339207,0.5781557205300274,0.612374673401515,6.667787124344383,0.3466663360595703,-0.4245412117599763,-0.640500545501709,-1.5642165296942654,0.2832154386908474,-1.1023585375979863,-0.17864255340543167,1.3136008644103985,9.641198216928416,-24.23147696434686,0.4618579920962779,5,0.5850005149841291,0.9333333969116211,0.705833911895752,0.6341671943664551,2.113334655761717,4,0.13175819324498317,1.7499938102980135,8.373332977294924,1.1724144734894948,8.583333015441895,1.2448997862990114,9.226667404174805,0.13175819324498317
2068,2001-05-29,7.7866668701171875,8.333333015441895,7.77666711807251,8.316666603088379,3942600.0,-0.06447728694801702,-1.0242424347512467,3.3125014901175405,36.15903509056219,41.40749222780988,0.9220821113559658,1.1791459437480931,1.1201834640620056,1.1413324063208599,6.318748226252185,0.5566658973693848,-0.38908480028938897,-1.084333133697509,-2.0900623265967937,-0.0786039407982253,-1.5871977301471514,-0.5814685372478667,1.8211281139373767,0.5290874471473914,-33.815290470765504,0.5028645964496419,5,0.9350001811981201,1.1000001430511475,1.242499828338623,1.1708331108093262,2.3566665649414062,1,0.19049660302523774,-1.3636517328825022,8.323332786560059,1.7499938102980135,8.373332977294924,1.1724144734894948,8.583333015441895,0.19049660302523774
2069,2001-05-30,7.483333110809326,7.686666965484619,7.3933329582214355,7.686666965484619,8467800.0,-0.038955533139855,1.8852451327558146,0.3836489756992865,34.601579929706716,40.837496656957946,1.2164258092742308,1.3771945972959738,1.4127039706685292,1.4354484999470465,6.276026859449376,0.39333391189575195,-0.39529133931175053,-1.2760001897811897,-2.3777366788349816,-0.1742637007273986,-1.8268684343080857,-0.7251319452542937,2.051216758605955,5.084754438289862,-30.157395407843467,0.5508682445268956,5,1.0466668605804443,1.196666955947876,1.6358336210250854,1.4741668701171875,2.2599997520446777,2,0.20757244616895942,-1.0242424347512467,7.7866668701171875,-1.3636517328825022,8.323332786560059,1.7499938102980135,8.373332977294924,0.20757244616895942
2070,2001-05-31,7.6500000953674325,7.860000133514403,7.556666851043701,7.623332977294923,5736900.0,0.022271758064245972,-2.7916809470022685,-0.13114942474825408,37.99999816077126,39.93048821357173,1.01954178459835,1.1049352042805607,1.2483550797889995,1.2724147920710118,5.8199882947044985,0.37666702270507724,-0.37409774975283483,-1.0063332080841052,-2.118971945485227,0.10630552931701676,-1.5626525767846653,-0.4500138393835451,1.756076759376218,20.316652468499576,-18.091045755211134,0.5563193687005608,5,0.879999876022338,1.0283329486846915,1.7116665840148917,1.3074998855590811,2.3933329582214347,3,0.3006535536242021,1.8852451327558146,7.483333110809326,-1.0242424347512467,7.7866668701171875,-1.3636517328825022,8.323332786560059,0.3006535536242021
2071,2001-06-01,7.929999828338622,8.033332824707031,7.606667041778564,7.75,3499200.0,0.036601271827532145,1.2068968068694343,6.749879302637428,39.88920474386767,40.59989528780177,0.6395823216903649,0.7643637007240764,0.9639005055834291,0.9997092999023502,5.993582890564589,0.4266657829284677,-0.32505643672468487,-0.6630001306533826,-1.790242824190277,0.46424256288351273,-1.2266214774218307,-0.09937878388493449,1.355312392613695,44.35261501721138,5.48568214208057,0.5636213467684477,6,0.6000001430511483,0.7483332157135019,1.431666851043702,1.0275001525878915,2.196667194366456,4,0.4052123173113842,-2.7916809470022685,7.6500000953674325,1.8852451327558146,7.483333110809326,-1.0242424347512467,7.7866668701171875,0.4052123173113842
2072,2001-06-04,7.903333187103271,8.133333206176758,7.696667194366455,8.106666564941406,5143200.0,-0.0033627543269365567,2.402592384105345,-1.129630954178565,44.137936326371296,40.03350249965677,0.581618712370644,0.734990790489447,0.950114539579185,1.0365830096810926,6.465659798571882,0.43666601181030273,-0.3187575699972225,-0.6301667690277108,-1.7717458490886626,0.5114123110332418,-1.2009563090581876,-0.059377228997234965,1.2684602780851941,54.25534019539153,12.960197588908734,0.5707895400304762,6,0.6266667842864999,0.7749998569488534,1.4841668605804452,1.054166793823243,2.41333341598511,0,0.3188528082099171,1.2068968068694343,7.929999828338622,-2.7916809470022685,7.6500000953674325,1.8852451327558146,7.483333110809326,0.3188528082099171
2073,2001-06-05,8.15666675567627,8.34333324432373,8.0,8.0,6948300.0,0.032054016017746934,-3.3829750969399246,-0.7704920723885516,47.80058973958831,40.514194937864374,0.10232709406370866,0.43657043108342464,0.6651543308955574,0.7910414689892917,6.7128152460166906,0.4400000572204599,-0.3633730164362863,-0.3339998722076416,-1.464000580569948,0.7960008361546649,-0.8990002263887948,0.23100048197351164,0.9084190790941733,80.35090184937471,34.72689174550615,0.5650003541811532,6,0.12166619300842285,0.5216662883758545,1.2308332920074463,0.8008332252502441,3.070000648498535,1,0.2795260312748269,2.402592384105345,7.903333187103271,1.2068968068694343,7.929999828338622,-2.7916809470022685,7.6500000953674325,0.2795260312748269
2074,2001-06-06,7.9533329010009775,8.186667442321777,7.783332824707031,8.176667213439941,4317300.0,-0.02492854750180773,2.3150594736532697,-1.4255373545901073,43.740901838029124,40.707628641279506,0.11850573014417076,0.5862128342303157,0.8392196818500759,0.9880907729693886,7.15687355990457,0.4033346176147461,-0.36872419985912863,-0.48416700363159126,-1.6100163300527361,0.6416823227895545,-1.0470916668421646,0.07875765957898206,1.0114477611765258,50.42366794180252,3.246491601850664,0.5629246632105729,6,0.07166695594787509,0.7250001430511466,1.454167127609252,1.0041670799255362,3.2100000381469718,2,0.2753563268780048,-3.3829750969399246,8.15666675567627,2.402592384105345,7.903333187103271,1.2068968068694343,7.929999828338622,0.2753563268780048
2075,2001-06-07,8.789999961853027,8.816666603088379,7.836667060852051,7.886666774749756,7101900.0,0.1051970376779714,1.0487799528977833,-4.044757732200901,47.91104961500563,41.490751462516755,-0.7663528795345389,-0.27422756713549745,-0.015582321451311998,0.15359968088972664,7.618807291438706,0.9799995422363281,-0.47158225103733287,0.3586667060852058,-0.7575183394114156,1.4748517515818262,-0.19942581666310488,0.9167592288335165,0.08049383808711141,97.79614455343396,53.108569223454694,0.5580925227483103,6,-0.6850001811981201,-0.11166691780090332,0.5316665172576904,0.16750001907348633,1.9499998092651367,3,0.10845653073245343,2.3150594736532697,7.9533329010009775,-3.3829750969399246,8.15666675567627,2.402592384105345,7.903333187103271,0.10845653073245343
2076,2001-06-08,8.706666946411133,8.899999618530273,8.643333435058594,8.896666526794434,8402100.0,-0.009480434107342894,1.6101765598708169,-0.21033167284883503,48.69863682111481,42.32654802944633,-0.7048907514634593,-0.2064683597513941,0.06640734201116771,0.2426379657298856,7.99235844702329,0.2566661834716797,-0.5269519618002398,0.2785003662109382,-0.8339923896085466,1.390993122030423,-0.2777460116988042,0.8347467441206806,-1.3133339881896973,83.93356081520987,40.5199606187379,0.5562463779097422,6,-0.5600006580352783,-0.1766669750213623,0.614999532699585,0.25083303451538086,2.0799999237060547,4,0.15352213601425335,1.0487799528977833,8.789999961853027,2.3150594736532697,7.9533329010009775,-3.3829750969399246,8.15666675567627,0.15352213601425335
2077,2001-06-11,8.423333168029785,8.713333129882812,8.233332633972168,8.710000038146973,3014100.0,-0.032542163393322054,2.2727337750583585,1.5087763327628005,35.59845615290891,42.26426148081819,-0.4535788312685458,0.041172175772155484,0.34843583517524124,0.5174466979511116,8.406581720735236,0.48000049591064453,-0.5385304295409377,0.019166564941405895,-1.0706437670358202,1.108976896918632,-0.5257386010472072,0.5640717309300189,-0.999866876602173,57.313457054769366,20.18778582481491,0.5449051659886132,6,-0.27666687965393066,0.10666680335998535,0.8066668510437012,0.5341668128967285,2.323333740234375,0,0.2022161323429763,1.6101765598708169,8.706666946411133,1.0487799528977833,8.789999961853027,2.3150594736532697,7.9533329010009775,0.2022161323429763
2078,2001-06-12,8.353333473205566,8.49666690826416,7.9166669845581055,8.256667137145996,3863400.0,-0.008310213240751096,2.026087562258368,-0.3372079097248097,38.935808729112004,42.74584245852989,-0.32938234915554965,0.11219888301016567,0.4243494103336918,0.5674503391056636,8.321507617919691,0.5799999237060547,-0.5315822872262217,-0.04783315658569265,-1.1378675497738158,1.0422012366024296,-0.5928503531797542,0.4971840400083689,-0.9003365152359013,51.04482838134442,17.450714503873144,0.5450171965940611,6,-0.1250002384185791,0.1766664981842041,0.8483333587646484,0.6041665077209473,3.0099992752075195,1,0.23503588551570065,2.2727337750583585,8.423333168029785,1.6101765598708169,8.706666946411133,1.0487799528977833,8.789999961853027,0.23503588551570065
2079,2001-06-13,8.333333015441895,8.630000114440918,8.25,8.416666984558105,3806100.0,-0.0023943085509307016,-2.0400009155273438,-0.8620784909532172,46.23871768831736,43.66125573936835,-0.19682818786506395,0.13740652360488426,0.4656006202078409,0.5794434582524257,8.151513517437788,0.38000011444091797,-0.5243269242207766,-0.0666669368743893,-1.1569517927305561,1.0236179189817776,-0.6118093648024718,0.47847549105369414,-0.8513960042610176,46.708431055126304,9.677674306506823,0.5451424279280833,6,-0.07999968528747559,0.19666695594787598,0.8675003051757812,0.6241669654846191,2.866666793823242,2,0.34720013989258347,2.026087562258368,8.353333473205566,2.2727337750583585,8.423333168029785,1.6101765598708169,8.706666946411133,0.34720013989258347
2080,2001-06-14,7.77666711807251,8.223333358764647,7.760000228881836,8.189999580383299,6408900.0,-0.0667999102325405,-1.0746279332185367,4.959951706301047,41.87103856546613,43.88145949732373,0.424316371048473,0.6693197722712014,1.0475612581419504,1.130106117716668,8.375622757263837,0.5733327865600586,-0.4554223674320017,-0.5858328580856327,-1.7088737933424234,0.537208077171158,-1.1473533257140272,-0.02431239045723732,-0.2663688547446448,1.4620086064970352,-37.013062488955086,0.5615204676283951,6,0.5216662883758545,0.7533328533172607,1.424166202545166,1.180832862854004,3.673332691192625,3,0.4354906503847942,-2.0400009155273438,8.333333015441895,2.026087562258368,8.353333473205566,2.2727337750583585,8.423333168029785,0.4354906503847942
2081,2001-06-15,8.75,8.983332633972168,7.9000000953674325,7.949999809265138,16011300.0,0.1251606719368923,-1.4074066617358179,-1.935488411102183,54.644418233395115,45.04884637588193,-0.46988011525628437,-0.34091940082506333,0.11672781901516949,0.1593627754377973,8.720686759697207,1.2066655158996582,-0.3204150027746664,0.39983336925506663,-0.6990412529946024,1.4987079915047357,-0.149603941869767,0.9492706803799011,-1.211907709568087,80.92647321355486,37.201153315273906,0.5494373111248344,6,-0.37833356857299805,-0.2200000286102295,0.44083333015441895,0.20749998092651367,2.2866668701171875,4,0.22742854527064726,-1.0746279332185367,7.77666711807251,-2.0400009155273438,8.333333015441895,2.026087562258368,8.353333473205566,0.22742854527064726
2082,2001-06-18,8.659999847412111,9.06666660308838,8.603333473205566,8.75333309173584,6908400.0,-0.010285731724330116,-3.4838836205902206,-0.11666652758919326,60.53054026406044,46.463285323045504,-0.2919622319222359,-0.2788684832217694,0.22353618417231225,0.24846157031010208,9.126437772069426,0.4633331298828143,-0.20892641688479152,0.3184998750686656,-0.7669823573983905,1.4039821075357226,-0.22424124116486333,0.8612409913021937,-1.064097943238588,68.87753724257179,18.874885860271846,0.5427411162335284,6,-0.24666643142700373,-0.12999987602234064,0.5283334255218488,0.2975001335144025,2.2833328247070295,0,0.24557356353078852,-1.4074066617358179,8.75,-1.0746279332185367,7.77666711807251,-2.0400009155273438,8.333333015441895,0.24557356353078852
2083,2001-06-19,8.640000343322754,9.206666946411133,8.560000419616701,8.930000305175781,6705600.0,-0.002309411598353961,-1.8740746706113627,3.1071454116301287,64.96980929516513,48.822052818282835,-0.2192480433577817,-0.35808727656503514,0.271875630337707,0.26909751951610517,8.546469055312878,0.6466665267944318,-0.11982764260785572,0.3498337030410763,-0.5536243444933024,1.253291750575455,-0.10189532072611307,0.8015627268082657,-0.9558525572143397,60.82949885954619,4.93249949104063,0.4517290237671893,6,-0.15666675567626953,-0.1100003719329834,0.5466663837432861,0.31749963760375977,3.223332405090332,1,0.24382713903125008,-3.4838836205902206,8.659999847412111,-1.4074066617358179,8.75,-1.0746279332185367,7.77666711807251,0.24382713903125008
2084,2001-06-20,8.683333396911621,8.776666641235353,8.353333473205566,8.516667366027832,5674200.0,0.005015399521639541,1.3962309984453134,-0.5747105269215718,63.81461893755306,50.58911607634366,-0.1655501735121998,-0.46821843763943605,0.2673193567961363,0.21900842144776078,7.82216950442805,0.42333316802978693,-0.04952473664545387,0.4203334569931023,-0.3927061850693008,1.2333730990555063,0.013813635961900772,0.8268532780243039,-0.8773840779789897,63.82487112212743,3.285623183267731,0.40651982103120193,6,-0.19999980926513672,-0.15333342552185059,0.3641664981842041,0.2741665840148926,3.566666603088379,2,0.30863715914151735,-1.8740746706113627,8.640000343322754,-3.4838836205902206,8.659999847412111,-1.4074066617358179,8.75,0.30863715914151735
2085,2001-06-21,9.020000457763672,9.116666793823242,8.399999618530272,8.616666793823242,5550000.0,0.03877163820195961,1.4022376728202728,2.4200112152527438,64.35470556016834,52.32867926957183,-0.5209434160455775,-0.8121325781745519,-0.05455109098977218,-0.13017650055214602,8.296164467072527,0.7166671752929705,-0.0033226275726647714,0.7351671457290649,-0.13550247134045712,1.6058367627985861,0.2998323371943048,1.170501954263826,-1.1019937286327606,85.71430135398622,22.17217784549343,0.43533480853476075,6,-0.5366668701171875,-0.49000048637390137,-0.0475006103515625,-4.76837158203125e-07,3.2866668701171875,3,0.24168505996306267,1.3962309984453134,8.683333396911621,-1.8740746706113627,8.640000343322754,-3.4838836205902206,8.659999847412111,0.24168505996306267
2086,2001-06-22,9.199999809265137,9.283332824707033,8.770000457763674,9.050000190734863,6345300.0,0.019955581193628058,2.24210957451931,0.37189957581231703,66.41350432032647,55.752573510396,-0.6968896390366268,-0.9771222531692505,-0.23745210646676007,-0.32243939726412485,8.577373009838873,0.5133323669433594,0.0928090931106631,0.8738331556320187,-0.08821948974506455,1.835885801009102,0.3928068329434762,1.3548594783205603,-1.1789002627518084,91.03945445689217,25.235255230236618,0.4810263226885418,6,-0.6783332824707031,-0.6699998378753662,-0.2424999475479126,-0.17999982833862305,2.90000057220459,4,0.24456522246164258,1.4022376728202728,9.020000457763672,1.3962309984453134,8.683333396911621,-1.8740746706113627,8.640000343322754,0.24456522246164258
2087,2001-06-25,9.420000076293944,9.539999961853027,9.053333282470703,9.053333282470703,3668700.0,0.02391307299889811,-1.6545446033323103,2.4444515087165937,66.12766203010429,58.77389054383959,-0.8500353014163871,-1.1707767111497933,-0.46806611413743404,-0.5575402077969027,8.997788431120213,0.4866666793823242,0.11422739004501636,1.0390000581741319,-0.04024623904343194,2.1182463553916957,0.49937690956535086,1.5786232067829138,-1.272677201961244,89.88764857631925,24.85263596642413,0.5396231486087818,6,-0.7699999809265119,-0.890000104904173,-0.35750031471252264,-0.40000009536742986,2.930000305175783,0,0.17162067735983277,2.24210957451931,9.199999809265137,1.4022376728202728,9.020000457763672,1.3962309984453134,8.683333396911621,0.17162067735983277
2088,2001-06-26,9.270000457763672,9.373332977294922,9.013333320617676,9.25,5548500.0,-0.015923526254289055,2.1764839529443445,0.05454668407555205,67.04057050647039,61.085207523634374,-0.6217118048158472,-0.9528022680341373,-0.3210781467312849,-0.42632787346441603,8.699264984450739,0.40666675567626775,0.1348144002760563,0.8148337602615356,-0.2958555157273981,1.9255230362504694,0.2594891222670679,1.3701783982560025,-0.9555563329285324,77.24722938817497,9.935854624047366,0.555344637994467,6,-0.6200003623962402,-0.7400004863739014,-0.20750069618225098,-0.2500004768371582,3.5233325958251953,1,0.18051047807166443,-1.6545446033323103,9.420000076293944,2.24210957451931,9.199999809265137,1.4022376728202728,9.020000457763672,0.18051047807166443
2089,2001-06-27,9.036666870117188,9.380000114440918,8.953332901000977,9.1899995803833,5046900.0,-0.02517082806086235,-1.6666646798492006,-7.666460041960709,53.7832367371918,62.408785098270556,-0.3108025984670757,-0.6293997129439539,-0.08708208253474403,-0.20168640797878723,7.837067310794772,0.4266672134399414,0.24426424731595908,0.5038334846496575,-0.5356790847456789,1.543346054044994,-0.01592280004801161,1.0235897693473266,-0.5751560448399022,55.84798770597066,-7.293020279059014,0.5197562846976683,6,-0.316666841506958,-0.506666898727417,0.1316664218902588,-0.016666889190673828,3.3766660690307617,2,0.31279961062227835,2.1764839529443445,9.270000457763672,-1.6545446033323103,9.420000076293944,2.24210957451931,9.199999809265137,0.31279961062227835
2090,2001-06-28,9.949999809265137,10.039999961853027,9.100000381469727,9.130000114440918,11775000.0,0.10106967007583245,-1.136364720085484,-5.34784582755425,65.19967477126963,63.58159138025661,-0.9872473938727921,-1.4351694439600955,-1.0226533144644918,-1.1091745619312903,7.567198962391297,1.0033330917358398,0.3665498866076966,1.3021664381027218,0.1691916453691853,2.4351412308362583,0.7356790417359544,1.8686538344694892,-1.3590702875987617,92.9133710447844,31.06396808189652,0.566487396366768,6,-0.7533330917358398,-1.2333333492279053,-0.7816665172576904,-0.929999828338623,2.119999885559084,3,0.23115580249490786,-1.6666646798492006,9.036666870117188,2.1764839529443445,9.270000457763672,-1.6545446033323103,9.420000076293944,0.23115580249490786
2091,2001-06-29,11.143333435058594,11.65999984741211,9.93000030517578,9.966667175292967,17293500.0,0.11993303001697164,-1.76799926757812,1.4349593874152182,77.20001304626965,65.4337550227243,-2.0175514006185207,-2.503795862265692,-2.2318019967723544,-2.2923260848269287,8.144052248173347,1.72999954223633,0.49260224058638435,2.3348333835601807,0.7929130931154411,3.87675367400492,1.563873238337811,3.1057935287825504,-2.3495340517660868,80.91134141795384,17.72444449747246,0.77096014522237,6,-1.1366667747497559,-1.6166670322418213,-1.9750001430511475,-2.12333345413208,0.7133331298828107,4,0.10439729723623303,-1.136364720085484,9.949999809265137,-1.6666646798492006,9.036666870117188,2.1764839529443445,9.270000457763672,0.10439729723623303
2092,2001-07-02,10.423333168029783,10.986666679382324,10.286666870117188,10.983332633972168,10067400.0,-0.06461264676542677,1.4705836814239122,-0.475920390590555,68.31858569896663,65.80584128981336,-1.1411187493640575,-1.6709964134474316,-1.5302915541949407,-1.564231217018527,8.936657940174362,0.8566665649414062,0.6812386592193462,1.4888331174850453,-0.15042539984647263,3.1280916348165633,0.6692038588192855,2.308462376150805,-1.3233327865600568,54.310349079997934,-9.982310783468137,0.8196292586657591,7,-0.4166665077209455,-0.8966667652130109,-1.3408334255218488,-1.4033331871032697,0.9466667175292987,0,0.16085710649474194,-1.76799926757812,11.143333435058594,-1.136364720085484,9.949999809265137,-1.6666646798492006,9.036666870117188,0.16085710649474194
2093,2001-07-03,10.436667442321776,10.616666793823242,10.300000190734863,10.390000343322754,2211300.0,0.0012792716184963915,-1.7941079948501755,-0.0833341848290673,68.6355706829092,66.34150259485293,-0.9753641188834123,-1.586079831966364,-1.5554645110233132,-1.573302961571171,10.155233486362347,0.3166666030883789,0.7481500636255483,1.388167357444761,-0.3381376344117122,3.1144723493012343,0.5250148615165244,2.2513198533729977,-0.9270671463012672,54.802994631002,-11.230060645298913,0.8631524959282364,7,-0.40666770935058416,-0.9100010395050031,-1.354167699813841,-1.416667461395262,0.7799997329711914,1,0.1833279588261274,1.4705836814239122,10.423333168029783,-1.76799926757812,11.143333435058594,-1.136364720085484,9.949999809265137,0.1833279588261274
2094,2001-07-05,10.143333435058594,10.383333206176758,9.966667175292967,10.25,7358700.0,-0.028106098894526643,1.2321415798992605,-2.285690930641359,71.99503770336815,67.1904283885418,-0.5064034034328291,-1.1808045959424813,-1.2561298834298427,-1.2737097301423397,10.875789879717669,0.4700002670288086,0.7957913587355065,0.9853333234786987,-0.7262418931527357,2.6969085401101323,0.12954571516298152,1.841120931794416,-0.28966921081542907,40.75520590801362,-32.064047100786524,0.8557876083157168,7,0.07166671752929688,-0.6166670322418213,-1.3391664028167725,-1.12333345413208,1.239999771118164,3,0.2612552998968791,-1.7941079948501755,10.436667442321776,1.4705836814239122,10.423333168029783,-1.76799926757812,11.143333435058594,0.2612552998968791
2095,2001-07-06,9.743332862854004,10.06666660308838,9.68333339691162,10.043333053588867,3225000.0,-0.039434824337141516,1.2115337531326749,2.8125044703526214,60.33286264693739,66.51480153594302,0.007813829860728205,-0.7438587452086232,-0.8611006215148347,-0.8733715160305184,11.955902158565909,0.46000003814697443,0.8258748007050816,0.5376661062240604,-1.1838280011933762,2.259160213641496,-0.323080947484657,1.3984131599327778,1.9166669845581055,3.035386467311811,-65.91802087860928,0.860747053708718,7,0.5633335113525391,-0.13499951362609863,-1.1383328437805176,-0.7233328819274902,2.1466674804687518,4,0.2740335482608005,1.2321415798992605,10.143333435058594,-1.7941079948501755,10.436667442321776,1.4705836814239122,10.423333168029783,0.2740335482608005
2096,2001-07-09,10.043333053588867,10.083333015441896,9.666666984558104,10.013333320617676,6503700.0,0.030790305017557085,6.575769660924193,-0.09999904632628992,63.78736960488239,66.25476904425169,-0.17877979069265137,-0.9893070787308211,-1.152587370744481,-1.1662964166011989,12.965081042435783,0.4166660308837926,0.8761403842904301,0.7708329916000363,-0.9727371219588683,2.5144031051589417,-0.1009520651794169,1.6426180483794894,1.5771334648132331,28.535314857093415,-38.75766339350042,0.8717850567794526,7,0.2633333206176758,-0.4099996089935303,-1.43916654586792,-1.0233330726623535,1.986666679382326,0,0.20179223674267655,1.2115337531326749,9.743332862854004,1.2321415798992605,10.143333435058594,-1.7941079948501755,10.436667442321776,0.20179223674267655
2097,2001-07-10,10.126667022705078,10.329999923706056,9.956666946411133,10.18333339691162,8213700.0,0.008297441563628327,1.1333347865537036,-1.8888959532059044,64.6325380357211,65.98720988083511,-0.16911573339191222,-0.9892057011998325,-1.2318519226268965,-1.2543066882427283,14.276823769035051,0.37333297729492365,0.908035880949269,0.7690002679824826,-0.9663064084606869,2.504306944425653,-0.09865307023910219,1.6366536062040673,1.415647514343263,48.42106636871877,-18.876145680175753,0.8676533382215851,7,0.17999935150146484,-0.4483335018157959,-1.5225005149841309,-1.1066670417785645,1.3966655731201172,1,0.1708360251559058,6.575769660924193,10.043333053588867,1.2115337531326749,9.743332862854004,1.2321415798992605,10.143333435058594,0.1708360251559058
2098,2001-07-11,10.31666660308838,10.523332595825195,10.0,10.119999885559082,4983000.0,0.018762301550678373,-1.3969441641660005,-3.470607044884773,65.62499087684472,67.30296034079653,-0.21795216319119604,-1.0799449675980153,-1.4294601393435613,-1.459567925293122,15.254116301862124,0.5233325958251953,0.9250178947224228,0.8608331918716452,-0.8572983214496812,2.5789647051929716,0.0017674352109811053,1.7198989485323093,1.150622031860351,75.87553532922425,7.802877866274969,0.8590657566606634,7,0.06333351135253729,-0.606666564941408,-1.7125000953674334,-1.296666622161867,0.850000381469723,2,0.10210015724995691,1.1333347865537036,10.126667022705078,6.575769660924193,10.043333053588867,1.2115337531326749,9.743332862854004,0.10210015724995691
2099,2001-07-12,11.226667404174805,11.296667098999025,10.613332748413086,10.649999618530273,10563300.0,0.08820686333064276,-1.1025622967944935,2.9322083212103314,69.02298090810795,67.72777213377857,-0.8768414850483985,-1.8572948553247137,-2.33901628887914,-2.3675520210512104,16.76028442900331,0.9800004959106445,0.9567156032599691,1.626167273521423,-0.17903936045487256,3.4313739074977185,0.7235639565332761,2.52877059050957,0.16859636475830264,95.70554049634346,28.63076344439628,0.9026033169881477,7,-0.5633339881896973,-1.516667366027832,-2.7483344078063965,-2.206667423248291,-0.7100000381469727,3,-0.0008907566708638015,-1.3969441641660005,10.31666660308838,1.1333347865537036,10.126667022705078,6.575769660924193,10.043333053588867,-0.0008907566708638015
2100,2001-07-13,11.16333293914795,11.616666793823242,10.953332901000977,11.216667175292967,11771700.0,-0.005641430599725772,-1.8028134677339738,-0.09248693523847017,67.27271079764246,66.62473855059777,-0.6965450741048471,-1.6097642915659023,-2.2757490219255185,-2.2983905468073473,17.736921073464902,0.6633338928222656,1.0040323582365183,1.3934995174407963,-0.3246247026420299,3.1116237375236224,0.5344374073993823,2.2525616274822102,-1.4966659545898455,76.75210774271139,12.18371787274154,0.8590621100414132,7,-0.5216660499572754,-1.4533329010009766,-2.811666488647461,-2.1433329582214355,-0.4200000762939453,4,0.019707399951971682,-1.1025622967944935,11.226667404174805,-1.3969441641660005,10.31666660308838,1.1333347865537036,10.126667022705078,0.019707399951971682
2101,2001-07-16,10.739999771118164,11.333333015441895,10.546667098999023,11.333333015441895,6490500.0,-0.0379217542231699,1.651683262209578,11.124810013411189,61.21176705782406,65.83509203491526,-0.3759797728891545,-1.085347572718188,-1.8408548067588448,-1.866975799439869,19.68474836004814,0.7866659164428711,1.1375935623647955,0.8706663608551022,-0.8291741302568916,2.570506851967096,0.020746115299106194,1.7205866064110982,-1.0343327903747568,47.18872871754922,-13.59131022548221,0.8499202455559965,7,-0.09833288192749023,-1.0299997329711914,-2.3483333587646484,-1.7199997901916504,-0.6733331680297834,0,0.10707640565292698,-1.8028134677339738,11.16333293914795,-1.1025622967944935,11.226667404174805,-1.3969441641660005,10.31666660308838,0.10707640565292698
2102,2001-07-17,10.786666870117188,10.856666564941406,10.266667366027832,10.713333129882812,6150300.0,0.004345167597165078,4.531247764823689,-0.12359620994768185,63.11237791193334,65.22140394925128,-0.4086632971059512,-1.0166449610061967,-1.8718489627496453,-1.9068711409144772,21.442391597670845,0.5899991989135742,1.1522260358775611,0.8110001087188721,-0.8355466081448881,2.4575468255826323,-0.012273249713008028,1.6342734671507522,-1.0427798931121828,48.659802571734986,-9.622619186665332,0.8232733584318805,7,-0.14499998092651367,-1.0766668319702148,-2.448333740234375,-1.7666668891906738,0.23333358764648438,1,0.11526571440696554,1.651683262209578,10.739999771118164,-1.8028134677339738,11.16333293914795,-1.1025622967944935,11.226667404174805,0.11526571440696554
2103,2001-07-18,10.74666690826416,11.09333324432373,10.596667289733887,10.766667366027832,6811800.0,-0.003708278222982919,-2.104165176549126,-0.27273200166458594,65.29515682298779,64.47697274032014,-0.3576793212190488,-0.8545392555933731,-1.8137386875785229,-1.8612612179391412,23.169864851316348,0.49666595458984375,0.9820995538358996,0.6656668186187744,-0.8880272972273549,2.2193609344649037,-0.11118023930428933,1.4425138765418382,-0.9653243349227907,35.555536717536384,-22.08327973363575,0.7768470579230644,7,-0.10500001907348633,-1.0366668701171875,-2.4083337783813477,-1.7266669273376465,0.1466665267944336,2,0.07227037873145403,4.531247764823689,10.786666870117188,1.651683262209578,10.739999771118164,-1.8028134677339738,11.16333293914795,0.07227037873145403
2104,2001-07-19,11.363332748413086,11.463333129882812,10.91333293914795,10.916666984558104,10493100.0,0.05738205579580313,-1.4264686392275248,-22.332777036048153,63.35011090057828,64.81222254628022,-0.8751169114995658,-1.3282307926580899,-2.404862590733339,-2.464682474574886,25.432749664769517,0.7166662216186523,0.9153316894192312,1.1483326911926266,-0.35941018191853935,2.6560755643037925,0.3944612546370436,1.9022041277482096,-1.5452836906620782,81.23450720095057,26.898650658749176,0.7538714365555829,7,-0.7216658592224121,-1.6533327102661133,-2.984166145324707,-2.3433327674865723,0.1999998092651385,3,-0.01730704963140739,-2.104165176549126,10.74666690826416,4.531247764823689,10.786666870117188,1.651683262209578,10.739999771118164,-0.01730704963140739
2105,2001-07-20,11.199999809265137,11.56666660308838,10.949999809265137,11.15666675567627,12747300.0,-0.014373682683080702,-1.700728829487321,0.09701449516720967,50.664577681848726,63.354134554832044,-0.5402378364393066,-1.0468778093513968,-2.2140277511037887,-2.2779428486124793,27.34505713629195,0.616666793823244,0.8408624373561508,0.8759997844696041,-0.5823844205168989,2.334383989456107,0.14680768197635352,1.6051918869628548,-1.3459783967926846,71.79484546065422,19.96053114257208,0.7291921024932514,7,-0.4133329391479492,-1.489999771118164,-2.808333158493042,-2.179999828338623,0.9533329010009766,4,-0.06101182632807023,-1.4264686392275248,11.363332748413086,-2.104165176549126,10.74666690826416,4.531247764823689,10.786666870117188,-0.06101182632807023
2106,2001-07-23,11.449999809265135,11.460000038146973,11.09333324432373,11.18333339691162,10842900.0,0.022321428951560085,1.5581386064831748,6.153880012324486,63.53250023506627,63.231908132537065,-0.6366710879296829,-1.180179024560962,-2.4284330579427156,-2.4978550607107888,29.123459616660373,0.3666667938232422,0.778824866400095,1.0134997844696034,-0.42682732417768854,2.4538268931168954,0.29333623014595744,1.7336633387932494,-1.5607254891656677,91.02562597751648,37.87262270550462,0.7201635543236455,7,-0.6416664123535138,-1.6699998378753644,-3.0358331203460676,-2.4299998283386213,0.41666698455810725,0,-0.06171763826924337,-1.700728829487321,11.199999809265137,-1.4264686392275248,11.363332748413086,-2.104165176549126,10.74666690826416,-0.06171763826924337
2107,2001-07-24,11.036666870117188,11.666666984558105,10.82333278656006,11.399999618530273,5772300.0,-0.036098947251814395,-1.1350208118052723,-1.3624991059294758,57.15420246070591,62.29070941963275,-0.09016124004765125,-0.6740798621120199,-1.9878728596700093,-2.0528732592756516,30.455377890485046,0.8433341979980451,0.8275957225373531,0.5193335056304935,-0.8610038196828249,1.899670830943812,-0.1708351570261648,1.2095021682871518,-1.1128447005432456,41.12146783888426,-11.334434016003165,0.6901686626566588,7,-0.06999969482421875,-1.0266666412353516,-2.5858336687088013,-2.016666889190674,0.7033329010009766,1,-0.08788887790526445,1.5581386064831748,11.449999809265135,-1.700728829487321,11.199999809265137,-1.4264686392275248,11.363332748413086,-0.08788887790526445
2108,2001-07-25,10.94333267211914,11.029999732971193,10.373332977294922,10.986666679382324,5691300.0,-0.008456737808292258,9.102556578512754,0.11926810190507688,60.01667894183292,61.290009201157744,0.11333183237369227,-0.47321826485039686,-1.8520380130210583,-1.9324360583342468,31.642446313133565,0.6633338928222656,0.8350618630599662,0.3423326969146725,-0.9172375614864823,1.6019029553158273,-0.2874524322859049,0.9721178261152499,-0.9497967099458329,44.07211838729824,-9.456377641167627,0.629785129200577,7,0.023334503173828125,-0.9333324432373047,-2.4716659784317017,-1.923332691192627,0.8600006103515643,2,0.007005890064903264,-1.1350208118052723,11.036666870117188,1.5581386064831748,11.449999809265135,-1.700728829487321,11.199999809265137,0.007005890064903264
2109,2001-07-26,11.863332748413086,11.953332901000975,10.94333267211914,10.946666717529297,8105100.0,0.0840694607263357,-1.1877242595947435,-21.153502497854266,73.4859563768139,61.980369821065686,-0.789929374558211,-1.2338540202270138,-2.716143881990007,-2.831350938769594,33.334673936747784,1.0100002288818342,0.8593389303986818,1.1209994792938236,-0.02908526243976617,2.2710842210274134,0.5459571084270287,1.6960418501606185,-1.8028715453443862,94.30378753583835,32.96770948601465,0.5750423708667947,7,-0.7533326148986816,-1.7099995613098145,-3.3566659688949585,-2.8249993324279785,0.03333377838134943,3,-0.08176448675303705,9.102556578512754,10.94333267211914,-1.1350208118052723,11.036666870117188,1.5581386064831748,11.449999809265135,-0.08176448675303705
2110,2001-07-27,12.25,12.266667366027832,11.703332901000975,11.736666679382324,5769000.0,0.032593476031314905,1.0609745247486646,0.5600003745341732,73.98549835263212,63.39967329826658,-1.1244953345601676,-1.5171618177667803,-3.046751850579005,-3.1987949132568367,34.317495372496474,0.5633344650268572,0.8783738915033705,1.3926667213439945,0.12247672697877832,2.6628567157092107,0.7575717241613873,2.0277617185266017,-2.075966495055363,99.11968186248461,32.245120215583086,0.6350949971826076,7,-0.983332633972168,-1.9166665077209473,-3.7433332204818726,-3.2116665840148926,-0.5699996948242205,4,-0.05605448508749189,-1.1877242595947435,11.863332748413086,9.102556578512754,10.94333267211914,-1.1350208118052723,11.036666870117188,-0.05605448508749189
2111,2001-07-30,12.30666732788086,12.350000381469727,11.786666870117188,12.296667098999025,8292000.0,0.004625904316804874,10.655215958643279,0.019480965836780748,73.83381051779904,64.59094358780722,-1.0455064024773488,-1.5623067049544446,-3.0606974267101332,-3.239040772026371,33.82993158804919,0.5633335113525391,0.7990820643338861,1.3911673545837395,-0.03155599855587354,2.8138907077233526,0.679805678013933,2.102529031153546,-1.9652231140495662,97.80777213721711,27.417573600067513,0.7113616765698061,7,-0.9450006484985352,-1.7466669082641602,-3.800000548362732,-3.268333911895752,-1.2533340454101562,0,-0.012459475301438094,1.0609745247486646,12.25,-1.1877242595947435,11.863332748413086,9.102556578512754,10.94333267211914,-0.012459475301438094
2112,2001-07-31,12.100000381469727,12.649999618530273,12.043333053588867,12.293333053588867,12297000.0,-0.016793087917711613,-2.956512544936622,-19.33282471867595,69.42628112762876,65.04995739943399,-0.7073354297306391,-1.2897117441847357,-2.80756384139905,-3.013993560332011,33.4058604951691,0.6066665649414062,0.7341241754759835,1.100667047500611,-0.3956389772412816,2.5969730722425037,0.3525140351296656,1.8488200598715565,-1.5577005508745891,75.84190732631329,5.891699968696841,0.7481530123709461,7,-0.5883340835571289,-1.2983341217041016,-3.5741671323776245,-3.0500004291534424,-0.9666671752929688,1,-0.019283766966141425,10.655215958643279,12.30666732788086,1.0609745247486646,12.25,-1.1877242595947435,11.863332748413086,-0.019283766966141425
2113,2001-08-01,12.350000381469727,12.696666717529295,12.266667366027832,12.31666660308838,8292300.0,0.02066115637342092,-5.4500425580613285,-0.17241668475364602,64.29176011294605,65.15458508969706,-0.7889516786952075,-1.4640844115258815,-3.0340990939675105,-3.238650579329793,32.972765333408525,0.5966663360595685,0.7501834437432926,1.2550004005432136,-0.33176009206289336,2.8417608931493206,0.4616201542401601,2.048380646846267,-1.5547765763223733,80.22816376793314,12.976681545433948,0.7933802463030538,8,-0.8150005340576172,-1.5250005722045898,-3.7600003480911255,-3.3000004291534424,-0.9966669082641619,2,-0.04939276044613117,-2.956512544936622,12.100000381469727,10.655215958643279,12.30666732788086,1.0609745247486646,12.25,-0.04939276044613117
2114,2001-08-02,12.793333053588867,12.899999618530273,12.403332710266113,12.416666984558105,6280800.0,0.03589738124901842,-1.462803273378148,11.299831201900297,68.90951224763315,67.1818000414509,-1.1265786789719439,-1.7905066452277634,-3.4341469902544226,-3.6471520419272565,33.210912613691576,0.5499992370605469,0.7690547693764529,1.5658330917358398,-0.125453133317869,3.2571193167895487,0.7201899792089854,2.4114762042626943,-1.7319072407080416,91.08635985451022,24.002404973898763,0.8456431125268548,8,-1.1566667556762695,-1.8666667938232422,-4.203333020210266,-3.743333101272583,-1.5933332443237305,3,-0.07738403799629379,-5.4500425580613285,12.350000381469727,-2.956512544936622,12.100000381469727,10.655215958643279,12.30666732788086,-0.07738403799629379
2115,2001-08-03,12.41333293914795,12.800000190734865,12.31666660308838,12.800000190734865,3490200.0,-0.02970297989188342,1.4999975336046139,-1.0265518542243244,69.60936984862286,67.85700777629052,-0.6217512488527568,-1.265082091318492,-2.993645532935947,-3.235507392652204,33.91062525502658,0.4833335876464844,0.7781972027160684,1.0523329734802243,-0.5656017759318317,2.67026772289228,0.24336559877419717,1.8613003481862513,-1.0577353173632122,56.28740104196112,-12.763212984292323,0.808967374706028,8,-0.7766666412353516,-1.4133329391479492,-3.788332939147949,-3.363332986831665,-2.276665687561035,4,-0.041621892757270906,-1.462803273378148,12.793333053588867,-5.4500425580613285,12.350000381469727,-2.956512544936622,12.100000381469727,-0.041621892757270906
2116,2001-08-06,12.06999969482422,12.286666870117188,11.893333435058596,12.25,3257400.0,-0.02765842550157971,2.1052552326456717,0.4655173264274196,64.06135253443995,68.6244688955943,-0.20251929032335703,-0.8033176380909683,-2.585783136741968,-2.863535408644278,34.35418926328248,0.5199995040893537,0.7565424332463149,0.6076663970947287,-0.9137734814730933,2.1291062756625507,-0.15305354218918232,1.3683863363786397,-0.46729775356019765,17.549636877277244,-51.846277176372546,0.760719939283911,8,-0.43333339691162287,-0.7866663932800311,-3.1133331060409564,-3.0199997425079363,-2.653332710266117,0,-0.03231146640506366,1.4999975336046139,12.41333293914795,-1.462803273378148,12.793333053588867,-5.4500425580613285,12.350000381469727,-0.03231146640506366
2117,2001-08-07,11.856666564941404,11.916666984558105,11.649999618530273,11.75333309173584,3805800.0,-0.017674659095003653,1.3880554950615545,-0.5740738778451193,61.71709697780542,68.81340423292458,0.15574089308177363,-0.4782521512723328,-2.307457451069032,-2.6218480117393934,34.404101817613544,0.4200000762939471,0.8307446016541817,0.3078332901000955,-1.0851605400176307,1.7008271202178218,-0.3886636249587685,1.0043302051589595,1.043333053588869,16.533355712890483,-54.78261437731247,0.6964969150588634,8,0.06499958038330256,-0.573333263397215,-2.0900000333785993,-2.330000162124632,-2.8666667938232404,1,-0.06775372134070567,2.1052552326456717,12.06999969482422,1.4999975336046139,12.41333293914795,-1.462803273378148,12.793333053588867,-0.06775372134070567
2118,2001-08-08,11.369999885559082,12.333333015441895,11.199999809265137,11.75333309173584,6531000.0,-0.04104582655814337,-2.1336400912363045,-3.7096711673881377,50.07236399326686,66.21189396808602,0.7926507882184879,0.09631168610742868,-1.7428123260508688,-2.108371203419889,33.986555818387664,1.1333332061767578,0.8186988671596023,-0.23150005340576207,-1.502663815681906,1.039663708870382,-0.867081934543835,0.4040818277323108,1.504999732971191,10.000005609849548,-57.58026439637254,0.6355818811380725,8,0.679999828338623,-0.08666658401489258,-1.6033333539962769,-1.8433334827423096,-2.763333320617676,2,-0.02081501158877863,1.3880554950615545,11.856666564941404,2.1052552326456717,12.06999969482422,1.4999975336046139,12.41333293914795,-0.02081501158877863
2119,2001-08-09,11.216667175292967,11.603333473205565,10.92666721343994,11.393333435058596,4733400.0,-0.013485726632316064,1.2681563174298864,0.46086865661245746,50.18129837311757,63.56698285925106,0.9438648822143652,0.26230532110082194,-1.501896313212871,-1.935168144576691,32.68856183344928,0.676666259765625,0.8640586806800545,-0.3843327522277846,-1.6561250268600958,0.8874595224045265,-1.0202288895439402,0.25156338508837095,1.5913324508667,15.480427952097681,-49.43655832002287,0.6358961373161555,8,0.6966662406921404,0.06666612625122248,-1.438334107398985,-1.6900007724761945,-2.5166673660278285,3,0.012184216200480158,-2.1336400912363045,11.369999885559082,1.3880554950615545,11.856666564941404,2.1052552326456717,12.06999969482422,0.012184216200480158
2120,2001-08-10,11.383333206176758,11.666666984558105,10.833333015441896,11.166666984558104,4859100.0,0.014858783654640995,1.127659988921147,-1.2264153998963405,49.26144826503471,60.836720386721694,0.7167026793129772,0.11907107094899061,-1.5826095868124987,-2.075137907426189,31.014257822181246,0.8333339691162092,0.9152042890196981,-0.22866673469543386,-1.4882673777242363,1.0309339083333686,-0.8584670562098342,0.4011335868189665,1.3117864752197264,36.66667938232414,-23.91717417109232,0.6298003215144011,8,0.48333311080932617,-0.09999990463256836,-1.5124999284744263,-1.8566668033599854,-2.270000457763672,4,-0.016105423041832934,1.2681563174298864,11.216667175292967,-2.1336400912363045,11.369999885559082,1.3880554950615545,11.856666564941404,-0.016105423041832934
2121,2001-08-13,11.890000343322756,11.960000038146973,11.43333339691162,11.466667175292967,3332700.0,0.044509558665213556,-1.149656580440355,1.9538494042457673,59.26193902378687,59.70734904185038,0.16172259328557992,-0.31307498104215625,-2.0046908999145945,-2.556881240042687,30.162477025711322,0.5766668319702148,0.8308185260475724,0.22050037384033416,-0.974849855966486,1.4158506036471543,-0.3771747410630759,0.8181754887437442,0.6561764047973622,70.44448852539071,7.093138346519183,0.5976751149034102,8,-0.023334026336671698,-0.6066670417785662,-1.9325004816055316,-2.363333940505983,-2.7400007247924822,0,-0.147462829361522,1.127659988921147,11.383333206176758,1.2681563174298864,11.216667175292967,-2.1336400912363045,11.369999885559082,-0.147462829361522
2122,2001-08-14,12.029999732971193,12.243332862854006,11.91333293914795,11.91333293914795,4545000.0,0.011774548831452236,-4.6571353834584315,0.2755909591639521,61.67622356397021,59.41673386974196,0.012012640170498301,-0.3743438375551129,-2.0558740068476204,-2.6885201026111716,29.892981707571952,0.35333251953125,0.711282640285031,0.2983331203460704,-0.8312096175298667,1.4278758582220075,-0.26643824859189813,0.8631044892840389,0.37914951653466744,79.77778116861988,13.409918807609657,0.5647713689379689,8,-0.1633334159851092,-0.6016664505004901,-2.0599998235702532,-2.5033333301544207,-3.576666831970215,1,-0.21723464725029074,-1.149656580440355,11.890000343322756,1.127659988921147,11.383333206176758,1.2681563174298864,11.216667175292967,-0.21723464725029074
2123,2001-08-15,11.523332595825195,12.25,11.50333309173584,12.00333309173584,7221600.0,-0.04211696994118386,-1.8717985397765098,-4.114285480733012,45.99056402191472,56.87018406688435,0.4348101338637722,0.20394909063193722,-1.4726138516327811,-2.173027305879426,29.144233388648132,0.7466669082641602,0.5695393064190739,-0.2471673011779778,-1.283698505138405,0.7893639027824495,-0.7654329031581923,0.27109830080223674,0.759751354955549,48.70584180364225,-13.544687829348753,0.518265601980214,8,0.29333400726318537,-0.0733327865600586,-1.5308326482772827,-1.9966661930084229,-3.0766658782958967,2,-0.219843765129615,-4.6571353834584315,12.029999732971193,-1.149656580440355,11.890000343322756,1.127659988921147,11.383333206176758,-0.219843765129615
2124,2001-08-16,11.166666984558104,11.546667098999025,10.829999923706056,11.5,8836800.0,-0.030951602611583806,2.3593730791496235,0.6944430647087261,37.13380645567576,53.26178813433467,0.5995126674514797,0.5745848153402804,-1.035365464986139,-1.8068592470151472,27.889483601525484,0.7166671752929688,0.4511285607455715,-0.5939996242523211,-1.6503369585153003,0.46233771001065804,-1.1221682913838116,-0.06583095712083065,1.0833330154418963,23.70894667348992,-32.478422754596565,0.5281686671314899,8,0.4149994850158709,0.41666650772094904,-1.1216669082641584,-1.6400005817413312,-2.2333335876464826,3,-0.22925376239452744,-1.8717985397765098,11.523332595825195,-4.6571353834584315,12.029999732971193,-1.149656580440355,11.890000343322756,-0.22925376239452744
2125,2001-08-17,10.516667366027832,11.033332824707033,10.366666793823242,11.006667137145996,6595800.0,-0.05820891940532724,1.4539952678840888,1.4700007152564116,31.36709527768123,49.6290928835837,1.0640758666306152,1.2340356789156885,-0.3376470878631963,-1.1500424794398185,26.67804745193364,0.8000001907348615,0.3297939714539364,-1.2098326206207268,-2.3805382443125076,-0.039126996928946056,-1.7951854324666172,-0.6244798087748364,1.733332633972168,7.964632690202338,-41.183483566030475,0.5853528118458903,8,0.8333325386047363,1.0666661262512207,-0.330000638961792,-0.9900009632110596,-1.9400005340576172,4,-0.17274175302255024,2.3593730791496235,11.166666984558104,-1.8717985397765098,11.523332595825195,-4.6571353834584315,12.029999732971193,-0.17274175302255024
2126,2001-08-20,10.743332862854004,10.963333129882812,10.526666641235352,10.616666793823242,3514200.0,0.021552977662712136,-1.8478276418617814,-0.25850230244335365,35.93639863121581,46.76457084507374,0.7034025264256378,1.003145786076331,-0.5102896126127874,-1.3595220482146857,25.401143787497215,0.44666576385498047,0.13498868401450892,-0.947833776473999,-2.1939069101680317,0.2982393572200337,-1.5708703433210154,-0.32479720962698266,1.280667152404785,19.999969617453356,-24.706964969272637,0.6230365668470159,8,0.6066670417785645,0.8400006294250488,-0.5674993991851807,-1.2166664600372314,-2.3400001525878924,0,-0.15172201543496655,1.4539952678840888,10.516667366027832,2.3593730791496235,11.166666984558104,-1.8717985397765098,11.523332595825195,-0.15172201543496655
2127,2001-08-21,10.06666660308838,10.880000114440918,10.0600004196167,10.776666641235352,4189500.0,-0.06298476165671596,-1.2672831717578437,-5.605289905811654,28.25394426431592,44.34030198630141,1.2286620553409229,1.6900666371060584,0.22278462681921418,-0.667766917017401,24.786329888861154,0.8199996948242188,-0.06786205236282683,-1.5760000228881825,-2.9931061997136723,-0.15889384606269275,-2.2845531113009265,-0.8674469344754385,1.7584534255981428,0.3043919976694574,-38.26073207652087,0.7085530884127447,8,1.088333606719969,1.4133334159851056,0.10916686058044256,-0.5400002002716082,-1.3666667938232422,1,-0.09105963480273405,-1.8478276418617814,10.743332862854004,1.4539952678840888,10.516667366027832,2.3593730791496235,11.166666984558104,-0.09105963480273405
2128,2001-08-22,11.020000457763672,11.113332748413086,10.18333339691162,10.186667442321776,9885600.0,0.09470203914201503,-1.2142812540800694,-1.1737084093922194,34.60647830041886,42.60976642266823,0.24636791206438957,0.7829113110563046,-0.6596437705219067,-1.5963233380201398,24.836844393268294,1.0466661453247053,-0.21236992383328257,-0.6264995574951175,-2.0360350079136946,0.7830358929234595,-1.331267282704406,0.078268167714171,0.5580028256530767,64.57399304501999,31.303612957381702,0.7047677252092883,8,0.13499975204467773,0.45999956130981445,-0.8441669940948486,-1.4933340549468994,-1.5333337783813477,2,-0.23290993195508058,-1.2672831717578437,10.06666660308838,-1.8478276418617814,10.743332862854004,1.4539952678840888,10.516667366027832,-0.23290993195508058
2129,2001-08-23,10.893333435058594,11.31666660308838,10.853333473205566,11.050000190734863,4954200.0,-0.011494284704483881,-2.915491028074305,-0.18800017852789974,36.19854333664407,41.15833254173594,0.3602286278083433,0.8782086173077985,-0.46143648224409617,-1.4377129682945444,23.836221780198823,0.4633331298828143,-0.34394585062956295,-0.7046666145324707,-2.1491080045299444,0.739774775465003,-1.4268873095312085,0.017554080466267052,0.4721494474261476,66.3129975487777,34.46888837638563,0.722220694998737,8,0.26166677474975586,0.5866665840148926,-0.7174999713897705,-1.3666670322418213,-1.4466667175292969,3,-0.2246022057541227,-1.2142812540800694,11.020000457763672,-1.2672831717578437,10.06666660308838,-1.8478276418617814,10.743332862854004,-0.2246022057541227
2130,2001-08-24,11.563332557678224,11.699999809265135,11.010000228881836,11.020000457763672,3521400.0,0.0615054268387063,-1.4497060252549043,-3.468075263122664,45.65713574778774,39.64668773329159,-0.31464024430860427,0.16245772024571004,-1.0326891343704077,-2.066558702537238,22.30800884696304,0.8066663742065412,-0.3601005003391986,-0.00033411979675079806,-1.411789076793795,1.4111208372002935,-0.7060615982952729,0.7053933587017713,-1.5033321380615252,91.6666278994038,55.6178505790802,0.7057274784985219,8,-0.4083323478698748,-0.0833325386047381,-1.3874990940094012,-2.036666154861452,-1.8966655731201207,4,-0.227443009845829,-2.915491028074305,10.893333435058594,-1.2142812540800694,11.020000457763672,-1.2672831717578437,10.06666660308838,-0.227443009845829
2131,2001-08-27,12.153332710266113,12.24666690826416,11.489999771118164,11.489999771118164,6587100.0,0.05102336628692039,-1.281409809432755,1.2208609416823866,52.388617759576576,38.614731532803404,-0.9648195440994254,-0.463376424687155,-1.5464292534847388,-2.6088956660145737,20.747866669554583,0.7566671371459961,-0.3501425061622996,0.5973327636718757,-0.7987108710500301,1.9933763983937816,-0.10068905368907721,1.2953545810328286,-2.060532302856446,95.7316674269894,54.850855959361766,0.6980218173609533,8,-0.9983325004577637,-0.673332691192627,-1.9049992561340332,-2.626666307449341,-2.866665840148926,0,-0.2942950681564598,-1.4497060252549043,11.563332557678224,-2.915491028074305,10.893333435058594,-1.2142812540800694,11.020000457763672,-0.2942950681564598
2132,2001-08-28,11.866666793823242,12.489999771118164,11.83666706085205,12.263333320617676,5894100.0,-0.02358743262255303,-1.8613153624629057,-0.5979900942412893,54.13200734948635,39.51933634697804,-0.7864640025922256,-0.20563034349222598,-1.1823606520547063,-2.2883902719244666,18.950992235924698,0.6533327102661133,-0.3526914331358313,0.3223335266113274,-1.058384050470064,1.7030511036927187,-0.36802526192936824,1.012692315152023,-1.687711726379396,72.97689062167309,27.025370658288864,0.6903587885406957,8,-0.5916666984558105,-0.38666677474975586,-1.5725001096725464,-2.3400003910064697,-1.813333511352539,1,-0.2918539926780317,-1.281409809432755,12.153332710266113,-1.4497060252549043,11.563332557678224,-2.915491028074305,10.893333435058594,-0.2918539926780317
2133,2001-08-29,11.739999771118164,12.170000076293945,11.476667404174805,11.93333339691162,6582300.0,-0.010674187192229123,1.0799970245375516,0.4873958671426981,54.37325549221101,41.43483068437084,-0.6993776586715015,-0.13386977658085542,-0.9775222081089243,-2.1226217673817107,16.835508243824734,0.6933326721191406,-0.4565220956709677,0.22616653442382884,-1.1057012261934158,1.5580342950410735,-0.4397673458847944,0.892100414732452,-1.422382021453858,54.175142424784504,4.188745692253725,0.6659338803086227,8,-0.4649996757507324,-0.25999975204467773,-1.2516660690307617,-2.2099997997283936,-0.4233331680297834,2,-0.2589437837411034,-1.8613153624629057,11.866666793823242,-1.281409809432755,12.153332710266113,-1.4497060252549043,11.563332557678224,-0.2589437837411034
2134,2001-08-30,11.803333282470705,11.866666793823242,11.333333015441895,11.623332977294922,6518400.0,0.00539467739244337,2.478256272468311,-0.9310346528548704,53.57143088842266,43.901979085564335,-0.7408063391983433,-0.29004519581879684,-0.9617335994824536,-2.1414580771309133,14.36069039979801,0.5333337783813477,-0.5923181331069269,0.3390000343322779,-0.8595584194292893,1.537558488093845,-0.26027919254850573,0.9382792612130615,-1.3553726115191669,53.6036012815326,1.8525265041544685,0.5992792268807836,8,-0.5283331871032733,-0.3233332633972186,-1.3149995803833026,-2.2733333110809344,-0.7200002670288086,3,-0.1962722349396755,1.0799970245375516,11.739999771118164,-1.8613153624629057,11.866666793823242,-1.281409809432755,12.153332710266113,-0.1962722349396755
2135,2001-08-31,11.896666526794435,12.023332595825195,11.596667289733887,11.75,3180300.0,0.007907363292227076,1.1333336512258332,0.8148126562963609,50.06097122716327,45.47137604066961,-0.690404038833698,-0.4469877319931843,-0.9840823028039996,-2.203510415054401,12.006127807452444,0.4266653060913086,-0.6052229518535324,0.4581665992736834,-0.6747421567363858,1.5910753552837527,-0.10828777873135031,1.0246209772787171,-1.3261835098328998,48.70318167164544,-0.6550754870400084,0.5664543780050346,8,-0.6216664314270037,-0.41666650772094904,-1.2649998664855975,-2.2233335971832293,-1.313333511352539,4,-0.20594002561533453,2.478256272468311,11.803333282470705,1.0799970245375516,11.739999771118164,-1.8613153624629057,11.866666793823242,-0.20594002561533453
2136,2001-09-04,11.68000030517578,12.44333267211914,11.57333278656006,12.0,5457600.0,-0.018212347226062575,-2.26249101462338,-2.1818181818181674,46.84305809290602,47.536833132735175,-0.36531573294057296,-0.2751441569927078,-0.7032884780361162,-1.9664584709564235,10.557419545885052,0.8699998855590803,-0.5496413093790125,0.2610003471374487,-0.8390921068688133,1.3610928011437107,-0.2890458798656823,0.8110465741405797,-0.9943462829648464,29.97123311728611,-14.897252215003853,0.5500462270031311,9,-0.3433337211608869,-0.20000028610229315,-0.8799998760223371,-1.8500001430511457,-0.8200006484985334,1,-0.1723744236312651,1.1333336512258332,11.896666526794435,2.478256272468311,11.803333282470705,1.0799970245375516,11.739999771118164,-0.1723744236312651
2137,2001-09-05,11.053333282470703,11.633333206176758,10.44333267211914,11.563332557678224,10332900.0,-0.05365299711742133,2.6615368814877307,1.5937492549412264,45.85050397141872,48.78616931840182,0.46491975661464835,0.3038309131876229,-0.025545956728020514,-1.3278990668036528,9.389317007683085,1.2366676330566388,-0.41003588529541446,-0.3255000114440918,-1.4169364406899572,0.7659364178017736,-0.8712182260670254,0.22021820317884178,1.436666488647461,30.500030517578125,-13.309560346270231,0.545718214622933,9,0.4133329391479492,0.4266667366027832,-0.0924997329711914,-1.181666612625122,-0.693333625793457,2,-0.15983109956118324,-2.26249101462338,11.68000030517578,1.1333336512258332,11.896666526794435,2.478256272468311,11.803333282470705,-0.15983109956118324
2138,2001-09-06,11.133333206176758,11.449999809265135,10.783332824707033,11.016667366027832,6671400.0,0.007237628836626708,-1.2857091475646238,-0.22875687441213294,49.69058979765159,50.2852855918471,0.4500100830059388,0.21628021798378327,-0.04765203372313387,-1.3906837519123485,8.937555240141727,0.6666669845581019,-0.30344172436389627,-0.23366675376892054,-1.33062433907123,0.8632908315333889,-0.7821455464200753,0.3148120388822342,1.3157332229614251,34.50002670288086,-11.362559943074487,0.548478792651155,9,0.33333301544189453,0.3466668128967285,0.023333072662353516,-1.1116669178009033,-1.0733327865600586,3,-0.09700598227913204,2.6615368814877307,11.053333282470703,-2.26249101462338,11.68000030517578,1.1333336512258332,11.896666526794435,-0.09700598227913204
2139,2001-09-07,11.353333473205565,11.729999542236328,10.92666721343994,11.0,6336300.0,0.019760503252229222,-2.213335444136497,3.0285940833626097,58.43980882896193,51.70558260086646,0.3376280282920394,0.00742426293219367,-0.19848619622311325,-1.5888212903221977,8.76744849450135,0.8033323287963885,-0.0704137997685983,-0.02049980163574361,-1.1152147298385078,1.0742151265670206,-0.5678572657371266,0.5268576624656394,1.0556182807922383,45.500040054321204,-4.943378029946693,0.5473574641013824,9,0.11333274841308771,0.1266665458679217,-0.17333364486694158,-1.3083336353301984,-1.036666870117184,4,-0.003229612712752572,-1.2857091475646238,11.133333206176758,2.6615368814877307,11.053333282470703,-2.26249101462338,11.68000030517578,-0.003229612712752572
2140,2001-09-10,11.199999809265137,11.596667289733887,11.113332748413086,11.300000190734865,5877900.0,-0.013505607344512782,-2.5365790685665637,-0.2830198355182428,54.67577090411843,51.95971072803778,0.4850065785931257,0.15422606931881333,-0.005786078311967202,-1.4309004048615996,8.736212022141439,0.4833345413208008,0.069370336194428,-0.16466679573059118,-1.2621136840251417,0.9327800925639593,-0.7133902398778673,0.38405664841668496,1.1696395630950924,37.833356857299805,-15.780967736875276,0.5487234441472754,9,0.2666664123535156,0.23000049591064453,0.08166646957397461,-1.0533335208892822,-0.3966665267944336,0,-0.010416678197327167,-2.213335444136497,11.353333473205565,-1.2857091475646238,11.133333206176758,2.6615368814877307,11.053333282470703,-0.010416678197327167
2141,2001-09-17,10.136667251586914,10.716667175292967,10.013333320617676,10.706666946411133,7930200.0,-0.09494040855238106,1.3841819416157586,5.699975204562259,50.664142837624695,51.574392448942035,1.3769977206719837,1.1378041214448373,1.0468979718436362,-0.3725768392446298,8.748591334014474,1.186666488647461,0.1845138606421859,-1.1403326988220215,-2.336743909049389,0.05607851140534592,-1.7385383039357052,-0.5421270937083378,2.1944459867684927,7.184502695750964,-50.97664104438096,0.5982056051136833,9,1.0916657447814941,1.1149992942810059,1.1816658973693848,0.00999903678894043,0.5199995040893555,0,0.0440643608761111,-2.5365790685665637,11.199999809265137,-2.213335444136497,11.353333473205565,-1.2857091475646238,11.133333206176758,0.0440643608761111
2142,2001-09-18,9.416666984558104,10.416666984558104,9.333333015441896,10.136667251586914,5433600.0,-0.0710292889328189,-1.4436062163682513,1.263159039498872,34.08338472508896,49.319962363706246,1.914218353677036,1.7412567173305433,1.770875027983342,0.3411573638312131,8.618028377293232,1.0833339691162074,0.1695097195256654,-1.7296663284301772,-3.1327834329247803,-0.32654922393557406,-2.431224880677478,-1.0281077761828765,2.8217350570877944,3.477078191085161,-51.6474500053045,0.7015585522473013,9,1.4716658592224139,1.4949994087219256,2.04333281517029,0.7299993038177508,1.6966657638549822,1,0.15327426089145857,1.3841819416157586,10.136667251586914,-2.5365790685665637,11.199999809265137,-2.213335444136497,11.353333473205565,0.15327426089145857
2143,2001-09-19,8.989999771118164,9.616666793823242,8.506667137145996,9.420000076293944,9673800.0,-0.045309791048107395,1.696354108751251,0.5972224245835915,32.167390410836504,46.941735643974454,2.1342101672432268,2.0747766959772527,2.1962132437305844,0.7624201717800396,9.387618391015447,1.109999656677246,0.03932649724906412,-2.0296669006347656,-3.7179086373096837,-0.34142516395984757,-2.8737877689722247,-1.1855460322973066,3.0740981289554945,14.994811990500336,-37.11519608173465,0.8441208683374591,9,1.4850001335144043,1.508333683013916,2.612499952316284,1.1566665172576904,2.2300004959106428,2,0.15239153731242894,-1.4436062163682513,9.416666984558104,1.3841819416157586,10.136667251586914,-2.5365790685665637,11.199999809265137,0.15239153731242894
2144,2001-09-20,8.606666564941406,9.416666984558104,8.533332824707031,8.890000343322754,9654600.0,-0.04263995727878411,-3.108518948122479,0.6589152960380432,20.72608038548833,43.68230332823279,2.2533768336457474,2.3784308683570963,2.5831921643957383,1.1487098128711466,10.561296876435703,0.8833341598510724,-0.10747558689466885,-2.2850000858306885,-4.285607419037211,-0.2843927526241661,-3.2853037524339506,-1.2846964192274264,3.1728368740980386,3.236227276935897,-42.05790442129578,1.0003036666032614,9,1.868333339691162,1.8916668891906738,3.059999942779541,1.5399997234344482,2.770000457763672,3,0.1688614103624435,1.696354108751251,8.989999771118164,-1.4436062163682513,9.416666984558104,1.3841819416157586,10.136667251586914,0.1688614103624435
2145,2001-09-21,8.699999809265138,8.729999542236326,7.949999809265138,8.100000381469728,7945800.0,0.010844296525198027,1.3636395162840336,-2.117641712975897,12.079067281374734,39.81963768250709,1.8538640078451696,2.2577765439467132,2.507559528635344,1.0557123041090435,11.363469121194623,0.7799997329711887,-0.261041845944483,-2.100833463668822,-4.3255418946176984,0.1238749672800541,-3.2131876791432603,-0.988479248194384,2.81767672562283,27.108426882440657,-11.318014644743368,1.1123542154744384,9,1.139999866485594,1.519999980926512,2.89833354949951,1.446666479110716,1.8166675567626935,4,0.18582377347888657,-3.108518948122479,8.606666564941406,1.696354108751251,8.989999771118164,-1.4436062163682513,9.416666984558104,0.18582377347888657
2146,2001-09-24,9.113332748413086,9.583333015441896,8.936667442321777,8.966667175292969,10194300.0,0.0475095342769738,-5.2581032191376424,0.24444285498573462,20.58403989455786,37.01225278507811,1.1601649634787048,1.808805225303864,2.1074237286418462,0.6501250626289874,11.785517008457802,0.8833332061767578,-0.4202916671081294,-1.6060005187988278,-3.955504960050275,0.7435039224526196,-2.7807527394245515,-0.43124829817310406,2.0475761139125996,47.16213645684807,12.564695135130933,1.1747522206257235,9,0.7266669273376465,1.1066670417785645,2.461667060852051,1.0333335399627686,0.9966669082641602,0,0.18544264548574718,1.3636395162840336,8.699999809265138,-3.108518948122479,8.606666564941406,1.696354108751251,8.989999771118164,0.18544264548574718
2147,2001-09-25,9.149999618530273,9.529999732971193,8.516667366027832,9.15666675567627,4265400.0,0.004023431507378383,1.690263783868628,-0.045458092203654335,21.786491650467354,33.91179743539097,0.9220844167549647,1.7918098355531153,2.081965652412979,0.6187281056207556,11.787145290515706,1.0133323669433612,-0.5785332037777309,-1.523500299453735,-3.960739169712829,0.9137385708053589,-2.742119734583282,-0.30488086432418804,1.6898183384893581,71.99997482300283,38.231621452917096,1.2186194351295467,9,0.690000057220459,1.070000171661377,2.4250001907348633,1.0783336162567139,1.256667137145996,1,0.16466308196283896,-5.2581032191376424,9.113332748413086,1.3636395162840336,8.699999809265138,-3.108518948122479,8.606666564941406,0.16466308196283896
2148,2001-09-26,8.453332901000978,9.266667366027832,8.433333396911621,9.216667175292967,6787200.0,-0.07613844224850341,-1.0746905109003795,114.49206122157005,17.932351322661646,29.410968823579836,1.3394744554109916,2.4098850986727225,2.7758517452731883,1.309748055686713,12.182105388163574,0.8333339691162109,-0.7351626313828596,-2.0918336391448964,-4.715423909936691,0.5317566316468989,-3.4036287745407936,-0.7800385037489992,2.0975032412432046,30.81631413800879,-0.42471332934345085,1.3117951353958976,9,1.3200006484985334,1.766666889190672,3.194166898727415,1.8000004291534406,2.2966670989990217,2,0.31466876775870634,1.690263783868628,9.149999618530273,-5.2581032191376424,9.113332748413086,1.3636395162840336,8.699999809265138,0.31466876775870634
2149,2001-09-27,8.446666717529299,8.653332710266112,7.97333288192749,8.493332862854004,8721000.0,-0.0007885864131638165,2.7090983335804486,0.06113461283785437,16.417909893551723,25.160095377961305,0.9951172017984948,2.344034762286933,2.7502659779588328,1.3095004503281178,13.035581102180899,0.6799998283386213,-0.8558052597987569,-1.9761664867401105,-4.7549771177833104,0.8026441443030894,-3.3655718022617105,-0.5867611712185106,1.8440857914169797,30.40818042429561,1.3191569648217154,1.3894053155215997,9,0.8866667747497541,1.7733330726623517,3.186666488647459,1.8516666889190656,2.6033334732055646,3,0.3283346723914218,-1.0746905109003795,8.453332901000978,1.690263783868628,9.149999618530273,-5.2581032191376424,9.113332748413086,0.3283346723914218
2150,2001-09-28,8.933333396911621,8.970000267028809,8.350000381469728,8.576666831970215,8059200.0,0.057616417890899774,1.883718351342232,-7.642940347005379,24.59925835654164,22.263997102285416,0.17110455354174547,1.73941327161452,2.238379263252167,0.8187861901351532,14.346833991042166,0.6199998855590803,-1.0146426991520165,-1.3579998493194587,-4.15839537051605,1.442395671877133,-2.7581976099177545,0.0421979112788371,1.123343842066543,59.627356234349094,29.383809521360106,1.4001977605982958,9,0.25,1.2866663932800293,2.6491665840148926,1.3966665267944336,2.2599992752075195,4,0.27350749347809544,2.7090983335804486,8.446666717529299,-1.0746905109003795,8.453332901000978,1.690263783868628,9.149999618530273,0.27350749347809544
2151,2001-10-01,8.576666831970215,9.050000190734863,8.420000076293945,8.84000015258789,6401700.0,-0.03992536146302461,-1.1849708688411538,-0.7383179319343729,25.892278115215092,21.353874145632762,0.31649691236541067,1.912437799854736,2.57880869499753,1.1774865532251084,15.337025423261352,0.630000114440918,-1.2740731294648846,-1.5358331203460693,-4.2920293388130055,1.220363098120866,-2.9139312295795374,-0.15773501111260124,1.269342664036646,38.7580650052518,8.193895594300958,1.3780981092334676,10,0.2066664695739746,1.6433329582214355,2.8899998664855957,1.7533330917358398,3.5066661834716797,0,0.22619516090168146,1.883718351342232,8.933333396911621,2.7090983335804486,8.446666717529299,-1.0746905109003795,8.453332901000978,0.22619516090168146
2152,2001-10-02,8.403332710266112,8.890000343322754,8.313332557678223,8.663332939147951,5958600.0,-0.02020996327594149,-1.6212140259312402,0.9873426889995608,23.900571347505178,20.435338694151504,0.3698689029837503,1.9109810673893595,2.7320523010993956,1.3535171320711719,16.111605434968943,0.5766677856445312,-1.528450295541722,-1.536000537872317,-4.263187281117288,1.191186205372654,-2.8995939094948024,-0.17240716624983143,1.253075817066577,33.24737982516054,3.049663175551096,1.3635933716224855,10,0.3633337020874059,1.8166670799255389,3.063333988189699,1.9266672134399432,3.5666675567626953,1,0.20309405866152952,-1.1849708688411538,8.576666831970215,1.883718351342232,8.933333396911621,2.7090983335804486,8.446666717529299,0.20309405866152952
2153,2001-10-03,8.699999809265138,8.916666984558105,8.266667366027832,8.316666603088379,14907600.0,0.0353035050768129,-1.6896627927625738,-1.4743571873968249,25.00000000000003,20.91021865131947,0.030999150644676732,1.4491880082460202,2.4196172768119997,1.0625763405672028,17.46292392759749,0.6499996185302734,-1.692835129693126,-1.0873334407806379,-3.7294943680620225,1.5548274865007468,-2.40841390442133,0.23374702286005444,0.7857678462607947,67.492244019425,37.609610577813854,1.3210804636406923,10,0.0666666030883789,1.519999980926512,2.6175003051757795,1.6300001144409162,3.0166673660278285,2,0.196168618830727,-1.6212140259312402,8.403332710266112,-1.1849708688411538,8.576666831970215,1.883718351342232,8.933333396911621,0.196168618830727
2154,2001-10-04,9.486666679382324,9.67666721343994,8.670000076293945,8.813332557678223,14059500.0,0.09042148130617411,-1.0972252024572995,1.756524378411452,35.57800525387803,23.521211759375394,-0.6903053567334059,0.5060066048023408,1.6061184940065552,0.28621510682370754,18.70340148913998,1.0066671371459943,-1.6897682121265305,-0.1848332405090325,-2.652204109964721,2.282537628946656,-1.4185186752368768,1.0488521942188118,-1.5366668701171866,86.52478336034295,55.266489205189224,1.2336854347278445,10,-0.6616666316986084,0.7333331108093262,1.8308334350585938,0.8433332443237305,2.086666107177736,3,0.13316935898710547,-1.6896627927625738,8.699999809265138,-1.6212140259312402,8.403332710266112,-1.1849708688411538,8.576666831970215,0.13316935898710547
2155,2001-10-05,9.446666717529297,9.613332748413086,8.793333053588867,9.43333339691162,9154500.0,-0.004216440105349162,3.730784996079834,0.019801938128329283,42.98304723111241,26.0099903523259,-0.5959196714406421,0.3721267895528175,1.6235340386104955,0.3380426882416412,19.797292672489554,0.8199996948242188,-1.6372134336370685,-0.10233321189880407,-2.336831807367542,2.132165383569933,-1.219582509633172,1.014916085835564,-1.4621335601806633,83.68790632617569,47.344419204412006,1.1172492977343684,10,-0.621666669845581,0.7733330726623535,1.870833396911621,0.8833332061767578,2.65000057220459,4,0.16972478453488904,-1.0972252024572995,9.486666679382324,-1.6896627927625738,8.699999809265138,-1.6212140259312402,8.403332710266112,0.16972478453488904
2156,2001-10-08,9.666666984558104,9.923333168029783,9.103333473205566,9.34000015258789,4913400.0,0.023288666109133827,-1.0499987483027537,24.500035762817575,52.83018786442944,29.459289931655018,-0.8148671446956097,-0.006789167965219889,1.374980654622222,0.13355801897485975,20.254655460651293,0.819999694824217,-1.479402301865429,0.2183337211608869,-1.7809651693137134,2.217632611635487,-0.7813157240764124,1.2179831663981862,-1.6482911460876437,84.50706333398573,42.18834593723948,0.9996494452372999,10,-0.718333959579466,0.5533328056335467,1.6508331298828143,0.663332939147951,2.7566661834716815,0,0.15793092800235997,3.730784996079834,9.446666717529297,-1.0972252024572995,9.486666679382324,-1.6896627927625738,8.699999809265138,0.15793092800235997
2157,2001-10-09,9.286666870117188,10.366666793823242,9.19333267211914,10.3100004196167,14228700.0,-0.03931035537356797,1.06451818595984,-3.1326521377377663,53.39435974857921,33.3995130900903,-0.46202938376563374,0.24671997793326028,1.734748308835531,0.5248926305580177,20.804416239579478,1.1733341217041016,-1.2973148719015857,-0.07333307266235423,-1.9246902820610767,1.7780241367363683,-0.9990116773617146,0.8523455320370061,-1.1920927384643552,48.57141819129713,2.68089369063064,0.9256786046993611,10,-0.11666703224182129,0.9333329200744629,2.0308332443237305,1.0433330535888672,2.8500003814697266,1,0.3011485374073095,-1.0499987483027537,9.666666984558104,3.730784996079834,9.446666717529297,-1.0972252024572995,9.486666679382324,0.3011485374073095
2158,2001-10-10,10.053333282470703,10.083333015441896,9.186667442321776,9.263333320617676,7290000.0,0.0825556061260806,1.1098027687988965,-0.7719867703344601,65.21738955971551,38.82167749744183,-1.0927859889056055,-0.6377011425707728,0.9593499179589244,-0.21804218759356786,21.38671850833517,0.8966655731201207,-1.1629001210078798,0.7473333358764656,-0.9421646879762733,2.4368313597292053,-0.09741567604990387,1.592082347802835,-1.8224335910876466,81.5324065642769,28.996952734114423,0.8447490119263699,10,-0.736666202545166,0.14333295822143555,1.3241667747497559,0.3466665744781494,2.1233339309692365,2,0.19064989995905757,1.06451818595984,9.286666870117188,-1.0499987483027537,9.666666984558104,3.730784996079834,9.446666717529297,0.19064989995905757
2159,2001-10-11,11.31666660308838,11.333333015441895,10.25,10.263333320617676,14257500.0,0.12566312934441992,-1.0061723925394406,1.3333333333333355,72.08778654098991,44.0981806290472,-2.1302113154612528,-2.0068126267585367,-0.32787426197191927,-1.4491519641245532,22.729270812950745,1.2799997329711914,-1.0021799309432762,2.012500000000001,0.33230229351027596,3.692697706489727,1.1724011467551385,2.8525988532448636,-2.9576208855589137,99.34384202347172,41.79129807303788,0.8400988532448629,10,-1.5166664123535174,-1.120000362396242,0.0608334541320783,-0.6900000572204608,0.7700004577636701,3,0.03534614796334323,1.1098027687988965,10.053333282470703,1.06451818595984,9.286666870117188,-1.0499987483027537,9.666666984558104,0.03534614796334323
2160,2001-10-12,11.083333015441896,11.153332710266113,10.533332824707033,11.153332710266113,5527800.0,-0.020618579289311767,16.71435967302447,-0.06645540968763967,67.15031724469114,48.68240719898898,-1.7431373542735145,-1.879005139997881,-0.13410081642643412,-1.1873389325376404,24.14437631235223,0.7833337783813477,-0.732494018523349,1.7849997520446799,0.13192449337588918,3.4380750107134705,0.9584621227102836,2.611537381379076,-2.4863443140794352,88.78923536686968,28.686312312868772,0.8265376293343956,10,-1.283332824707033,-0.8866667747497576,0.2941670417785627,-0.4566664695739764,0.8433341979980433,4,0.044210506932839566,-1.0061723925394406,11.31666660308838,1.1098027687988965,10.053333282470703,1.06451818595984,9.286666870117188,0.044210506932839566
2161,2001-10-15,10.583333015441896,10.829999923706056,10.453332901000977,10.699999809265137,5490600.0,-0.045112783248809074,-1.0000000000000093,1.666675749318818,61.546722170296,52.86531284596574,-1.0376806882867857,-1.4164483481839625,0.3178865165107094,-0.6689823994285984,24.331011337610107,0.6300001144409197,-0.4480180789731758,1.2626664638519305,-0.44912358557029997,2.974456513274161,0.40677143914081526,2.1185614885630457,-1.7674367689530808,65.06209400331072,6.197044004993344,0.8558950247111151,10,-0.783332824707033,-0.38666677474975764,0.7941670417785627,0.043333530426023614,0.7966670989990217,0,0.14299221918878668,16.71435967302447,11.083333015441896,-1.0061723925394406,11.31666660308838,1.1098027687988965,10.053333282470703,0.14299221918878668
2162,2001-10-16,10.859999656677246,11.039999961853027,10.633333206176758,10.699999809265137,5961000.0,0.02614173066572434,-1.7727305238928155,-1.3714257687969211,70.79492748643197,57.95363812223595,-1.0384232993833447,-1.6647948148538632,0.00209469428153497,-0.9228893688253041,23.97523667443111,0.45666694641113104,-0.21867367186071363,1.467166471481324,-0.3781541789233298,3.3124871218859786,0.5445061462789962,2.3898267966836517,-1.8427084686721837,77.95029814184463,14.895443029427142,0.9226603252023272,10,-0.8583331108093262,-1.0199999809265137,0.5483336448669434,-0.21000003814697266,1.1466674804687482,1,0.14395336655386792,-1.0000000000000093,10.583333015441896,16.71435967302447,11.083333015441896,-1.0061723925394406,11.31666660308838,0.14395336655386792
2163,2001-10-17,10.359999656677246,11.40999984741211,10.31666660308838,11.333333015441895,9699600.0,-0.04604051710927781,-1.0628939531619754,-6.083339293803495,65.23353853017869,61.24869737515825,-0.31088197000800477,-1.1140112803384312,0.4482933128519946,-0.4161120793312083,23.07832086401551,1.0933332443237287,0.026046123367281737,0.8986664772033688,-0.9850046684215954,2.782337622828333,-0.043169095609114194,1.8405020500158518,-1.1574251224772372,9.48273027127105,-55.31811152309477,0.9418355728124823,10,-0.2583332061767578,-0.5199999809265137,1.1133334636688232,0.47500038146972656,1.5500001907348633,2,0.17149301677481876,-1.7727305238928155,10.859999656677246,-1.0000000000000093,10.583333015441896,16.71435967302447,11.083333015441896,0.17149301677481876
2164,2001-10-18,10.0600004196167,10.333333015441896,9.883333206176758,10.333333015441896,10023600.0,-0.02895745627435331,2.2926904155472294,0.28082115275706765,59.24507819606581,63.055589704597516,0.08828100821938811,-0.7373538053087678,0.6756037594965214,-0.10398569058559559,21.91403763308733,0.4766664505004883,0.31243885676595085,0.5260005474090583,-1.3307861027987329,2.3827871976168495,-0.4023927776948373,1.454393872512954,-0.6366833540954797,11.572088409358669,-51.65730657013002,0.9283933251038956,10,0.19666624069213867,-0.2200007438659668,1.4133327007293701,0.8666658401489258,2.5433330535888654,3,0.2104042450829131,-1.0628939531619754,10.359999656677246,-1.7727305238928155,10.859999656677246,-1.0000000000000093,10.583333015441896,0.2104042450829131
2165,2001-10-19,10.31666660308838,10.543333053588867,9.936667442321776,10.033332824707033,5559300.0,0.025513536060216335,-1.5454614570474208,-1.036589791005192,64.51612595246758,64.35402726993509,-0.03575786071420595,-0.9135305255018622,0.3599829973976174,-0.33663688793432733,20.342779609424547,0.6066656112670916,0.5995384815992217,0.7018333911895773,-1.142800344321353,2.5464671267005077,-0.22048347656588696,1.6241502589450416,-0.694681259378072,28.384284113326615,-36.37328373771082,0.9223168677554652,10,-0.018332958221437323,-0.543333053588869,1.1566665172576887,0.6099996566772443,2.363333702087399,4,0.1715670890473291,2.2926904155472294,10.0600004196167,-1.0628939531619754,10.359999656677246,-1.7727305238928155,10.859999656677246,0.1715670890473291
2166,2001-10-22,10.803333282470703,10.899999618530273,10.07333278656006,10.296667098999023,4899900.0,0.04717286097397344,1.3619090956155382,1.7882307798463128,69.02748956263396,66.09104169371895,-0.38468615888106505,-1.3355702651372283,-0.17013031693642233,-0.7928617314716675,20.028525875486974,0.8266668319702131,0.7989371856047871,1.1040000438690178,-0.7978508163525415,3.005850904090577,0.15307461375823905,2.0549254739797966,-1.0025464883902142,60.26201473489311,-8.131022924433957,0.9509254301107797,10,-0.5049996376037598,-1.12333345413208,0.6449999809265137,0.12333297729492188,1.2666664123535174,0,0.1039803088174589,-1.5454614570474208,10.31666660308838,2.2926904155472294,10.0600004196167,-1.0628939531619754,10.359999656677246,0.1039803088174589
2167,2001-10-23,10.65666675567627,11.149999618530273,10.456666946411133,10.883333206176758,4899000.0,-0.013576043889381051,-1.2127659574468086,-0.4473684210526316,65.89063796328597,66.16584707189344,-0.02598040465849394,-1.1280776527908998,-0.06263306183576844,-0.6154988155189933,19.457018001011495,0.6933326721191406,0.9478634383509714,0.8820001602172844,-1.047392547218859,2.811392867653428,-0.08269619350078727,1.8466965139353562,-0.719999313354494,50.65503683723278,-17.11449971947564,0.9646963537180715,10,-0.010000228881835938,-0.9766669273376465,0.5833330154418945,0.34333324432373047,1.8533334732055664,1,0.06787613569499729,1.3619090956155382,10.803333282470703,-1.5454614570474208,10.31666660308838,2.2926904155472294,10.0600004196167,0.06787613569499729
2168,2001-10-24,11.113332748413086,11.196666717529297,10.533332824707033,10.633333206176758,5713200.0,0.04285261078409652,1.0515455403492158,-2.1176470588235294,63.958809113572016,65.2626273577359,-0.35366463256240976,-1.4495653649044016,-0.5382802910518905,-1.0299322683203016,18.806847323176306,0.6633338928222638,1.0448044386635456,1.2056661605834957,-0.706866820636364,3.1181991418033554,0.24939966997356677,2.1619326511934247,-1.0399999618530256,93.65477478524177,27.09035640595698,0.9562664906099296,10,-0.46666622161865234,-1.433332920074463,-0.2133331298828125,0.003333568572998047,0.9233341217041016,2,0.08038402241312093,-1.2127659574468086,10.65666675567627,1.3619090956155382,10.803333282470703,-1.5454614570474208,10.31666660308838,0.08038402241312093
2169,2001-10-25,11.220000267028807,11.223333358764648,10.583333015441896,10.666666984558104,18168300.0,0.009598157549179254,1.2857176916972146,1.1527787711894715,65.04525287773154,65.0287313169626,-0.5313649882631264,-1.4101054524855083,-0.658137784423408,-1.0884748522494245,17.78470096983435,0.6400003433227521,1.1832578496639474,1.173667001724242,-0.6944926069145172,3.0418266103630014,0.23958719740486245,2.1077468060436217,-1.013000774383542,99.74095126844921,33.88257512461283,0.9340798043193801,10,-0.5733337402343732,-1.5400004386901838,-0.7333335876464826,-0.516666889190672,0.6300001144409197,3,0.06149728734061988,1.0515455403492158,11.113332748413086,-1.2127659574468086,10.65666675567627,1.3619090956155382,10.803333282470703,0.06149728734061988
2170,2001-10-26,11.376667022705078,11.486666679382324,11.010000228881836,11.08666706085205,9015600.0,0.013963168622789901,-1.1503735460957818,0.5240963647770125,64.66552607416384,65.37526508405904,-0.7174992392322252,-1.4486092677143105,-0.8318189485266156,-1.1982782863853192,17.25191986746318,0.4766664505004883,1.2085495093191803,1.2081670761108398,-0.6730487555200764,3.089382907741756,0.26755916029538085,2.148774991926299,-1.0493674945831284,92.2170085047922,27.531272847296975,0.9406079158154582,10,-0.6916670799255371,-1.6583337783813477,-0.8900003433227539,-0.6733336448669434,1.0733327865600568,4,0.10782300721752303,1.2857176916972146,11.220000267028807,1.0515455403492158,11.113332748413086,-1.2127659574468086,10.65666675567627,0.10782300721752303
2171,2001-10-29,10.516667366027832,11.333333015441895,10.5,11.32333278656006,7374000.0,-0.0755932871165953,1.0161301858974507,-2.781605264282925,59.746440458894284,64.14765541433263,0.14756774009028284,-0.4593697277912412,-0.015511666859080009,-0.3004111958994251,16.504470137938295,0.8766670227050781,1.0442179719366766,0.25116739273071254,-1.4784038689063284,1.9807386543677534,-0.6136182380878079,1.115953023549233,-0.050243779754637785,5.825284968144492,-58.383136720519694,0.8647856308185204,10,0.16833257675170898,-0.7866675853729248,-0.4866676330566406,-0.09166765213012695,3.0899991989135724,0,0.20570517863255788,-1.1503735460957818,11.376667022705078,1.2857176916972146,11.220000267028807,1.0515455403492158,11.113332748413086,0.20570517863255788
2172,2001-10-30,10.109999656677246,10.446666717529297,9.989999771118164,10.393333435058594,3870600.0,-0.03866887628910387,1.3418797148760835,0.35124076372879276,50.4761880338072,62.50794980362468,0.4879757492085428,0.08612879722006994,0.33732402176831755,0.1425694222624898,15.359244992713016,0.526667594909668,0.917463796316742,-0.24083366394043004,-1.7360968787765287,1.2544295508956687,-0.9884652713584785,0.5067979434776184,1.3766670227050781,8.017808431286715,-51.76859254362327,0.7476316074180489,10,0.5750002861022949,-0.37999987602233887,-0.07999992370605469,0.315000057220459,3.810000419616699,1,0.19386746831909862,1.0161301858974507,10.516667366027832,-1.1503735460957818,11.376667022705078,1.2857176916972146,11.220000267028807,0.19386746831909862
2173,2001-10-31,10.40666675567627,10.726667404174805,10.263333320617676,10.266667366027832,4173300.0,0.02934392770261729,-5.318156991260924,-0.4941147167423434,40.86956721432446,60.466226361208975,0.22196670070985292,-0.08023715499590267,0.005496195194201192,-0.11973602216066581,14.227703812919163,0.6166677474975586,0.8627286341488496,-0.029499912261963246,-1.3070253059547188,1.2480254814307923,-0.668262609108341,0.6092627845844145,1.0500665855407707,27.839660398542343,-25.830003185354308,0.6387626968463778,10,0.30500030517578125,-0.6766669750213623,-0.3766670227050781,0.018332958221435547,2.9633331298828125,2,0.2021140411802187,1.3418797148760835,10.109999656677246,1.0161301858974507,10.516667366027832,-1.1503735460957818,11.376667022705078,0.2021140411802187
2174,2001-11-01,10.75,10.899999618530273,10.166666984558104,10.576666831970217,7179600.0,0.03299166316980995,2.0985946708306122,1.2380994550408593,46.72775175457663,58.48974033922109,-0.014748000923491489,-0.34158509759221545,-0.3582349946090453,-0.4231156376401959,14.208241962748744,0.7333326339721697,0.7308141083858999,0.2506666660308845,-0.9519163831080899,1.453249715169859,-0.3506248585386036,0.8519581906003726,0.6773986698150622,50.77951711802642,1.4881216072638352,0.6012915245694873,11,-0.01166677474975586,-1.0200002193450928,-0.753333330154419,-0.3250002861022949,2.3066673278808594,3,0.11968994140625,-5.318156991260924,10.40666675567627,1.3418797148760835,10.109999656677246,1.0161301858974507,10.516667366027832,0.11968994140625
2175,2001-11-02,11.050000190734863,11.143333435058594,10.550000190734863,10.633333206176758,6518700.0,0.0279069944869641,-1.0342865177081069,2.4038502803255213,54.768397468579394,56.90539677321503,-0.22326397034293421,-0.5431566810588784,-0.6546130274280646,-0.6943712833176168,14.28521292039458,0.5933332443237305,0.6710327928885995,0.47050018310546804,-0.6473993061455214,1.5883996723564575,-0.08844956152002581,1.029449927730962,0.3486505011062615,78.9082250510618,30.305869421045145,0.5589497446254944,11,-0.31166696548461914,-1.1733331680297852,-1.2733335494995117,-0.6250004768371582,2.1366672515869123,4,0.0723982060566517,2.0985946708306122,10.75,-5.318156991260924,10.40666675567627,1.3418797148760835,10.109999656677246,0.0723982060566517
2176,2001-11-05,11.19333267211914,11.470000267028807,11.096667289733887,11.233332633972168,7244100.0,0.012971265059747106,-2.2000326977704057,-0.09599983520520386,53.501397754176786,55.528814527758456,-0.34135430652664844,-0.5968517899342345,-0.7998903582928829,-0.806503337307845,14.918225126353574,0.42000007629394354,0.6893007035561727,0.5374993801116936,-0.5250756975307489,1.6000744577541361,0.006211841290472364,1.0687869189329149,-1.2033329010009766,81.30624985098854,34.91189543612492,0.5312875388212214,11,-0.4549994468688965,-1.3166656494140625,-1.4916660785675049,-0.7683329582214355,2.25,0,0.11226925652591002,-1.0342865177081069,11.050000190734863,2.0985946708306122,10.75,-5.318156991260924,10.40666675567627,0.11226925652591002
2177,2001-11-06,12.083333015441895,12.09333324432373,11.08666706085205,11.15999984741211,11566800.0,0.07951164942498368,1.134273932247358,-23.083351214743818,66.73139307199075,55.8368794120272,-1.126123813760607,-1.335038325621257,-1.6597194544387115,-1.6552871591793412,16.37574565142485,1.0066661834716797,0.6780859896226339,1.2876664161682125,0.24791601875434566,2.3274168135820794,0.76779121746128,1.807541614875145,-2.063733234405518,99.48095686883246,46.41745201453113,0.519875198706933,11,-1.0416665077209473,-1.9033327102661133,-2.5816664695739746,-1.6583333015441895,1.0366668701171875,1,0.1260689867235112,-2.2000326977704057,11.19333267211914,-1.0342865177081069,11.050000190734863,2.0985946708306122,10.75,0.1260689867235112
2178,2001-11-07,11.970000267028807,12.173333168029785,11.800000190734865,11.803333282470705,7256400.0,-0.009379262184386894,-3.3076923076923754,0.18050579176499973,69.24110066189738,56.30308472137896,-0.9817332497354041,-1.128616020468277,-1.5476438311173961,-1.4998607799140888,17.929978987620864,0.3733329772949201,0.5897903974883736,1.0785003185272206,-0.02455328191529027,2.1815539189697315,0.5269735183059652,1.630027118748476,-1.8674511474609368,89.86712873941009,30.251724388289702,0.5515268002212553,11,-0.8883337974548322,-1.7499999999999982,-2.476667165756224,-1.5450005531311017,1.4299993515014666,2,0.16290724860185546,1.134273932247358,12.083333015441895,-2.2000326977704057,11.19333267211914,-1.0342865177081069,11.050000190734863,0.16290724860185546
2179,2001-11-08,11.716667175292967,12.57333278656006,11.68000030517578,12.166666984558105,7569600.0,-0.02116400050830758,-2.4140080728193722,-2.6999937057615853,64.11290888545656,56.241682811522594,-0.7269897030999939,-0.8893782719905392,-1.2944540548450956,-1.2051604837580872,18.69948926645267,0.8933324813842809,0.5346585505643766,0.8051671981811506,-0.34389087474031754,1.9542252711026187,0.2306381617204174,1.3796962346418837,-1.4898710128173818,57.66066275832865,-5.661327720640493,0.5745290364607337,11,-0.43500089645385565,-1.095000743865965,-2.223334074020384,-1.291667461395262,2.086666107177738,3,0.14110947127972628,-3.3076923076923754,11.970000267028807,1.134273932247358,12.083333015441895,-2.2000326977704057,11.19333267211914,0.14110947127972628
2180,2001-11-09,11.57333278656006,11.90999984741211,11.5600004196167,11.75333309173584,3869100.0,-0.012233375463216789,-2.3871179119905492,0.40000084771085725,58.339342857266814,56.085338633563985,-0.617791954374086,-0.7456837074851581,-1.174530873401645,-1.011984037881506,19.43491240352346,0.34999942779541016,0.4621708326598739,0.6373328208923361,-0.5474904834387893,1.8221561252234615,0.04492116872677343,1.2297444730578988,-1.1588136941577165,32.73538343505161,-29.694182898001728,0.5924116521655626,11,-0.29166650772094904,-0.8899998664855975,-2.0508328676223773,-1.1483330726623553,2.3166675567626953,4,0.12816831319698796,-2.4140080728193722,11.716667175292967,-3.3076923076923754,11.970000267028807,1.134273932247358,12.083333015441895,0.12816831319698796
2181,2001-11-12,12.096667289733887,12.213333129882812,11.260000228881836,11.56666660308838,4548300.0,0.04521899722624134,1.4978186234089443,-2.9444432670707603,64.41922407872431,57.634564860777004,-0.9984294749874021,-1.211968138578344,-1.7346984579616276,-1.4974686637800065,20.416882363680422,0.9533329010009766,0.3833000325028273,1.0850006103515621,-0.19450137951917412,2.3645026002222984,0.4452496154161949,1.7247516052869294,-1.5094431017989258,67.93727812624681,3.852320635322897,0.639750994935368,11,-0.7266674041748047,-1.2583341598510742,-2.5741673707962036,-1.6716675758361816,1.4399995803833008,0,0.0901074755947815,-2.3871179119905492,11.57333278656006,-2.4140080728193722,11.716667175292967,-3.3076923076923754,11.970000267028807,0.0901074755947815
2182,2001-11-13,12.423333168029785,12.56666660308838,12.06999969482422,12.30666732788086,6848400.0,0.02700461792258535,1.4628149199030345,0.22012394151285014,63.46812686620872,60.14551593320859,-1.0755450883397852,-1.4920036330282027,-2.0859194367490748,-1.7825638134032928,21.335173830475355,0.49666690826416016,0.302573531832504,1.3334998130798343,-0.08990930301050959,2.7569089291701783,0.6217952550346624,2.0452043711250063,-1.677220292204817,88.57870250354168,27.067805326625454,0.7117045580451723,11,-1.0533332824707031,-1.5433330535888672,-2.839166760444641,-1.99833345413208,-0.15666580200195312,1,0.08210352972857748,1.4978186234089443,12.096667289733887,-2.3871179119905492,11.57333278656006,-2.4140080728193722,11.716667175292967,0.08210352972857748
2183,2001-11-14,12.136667251586914,12.65999984741211,11.949999809265135,12.446666717529295,5487900.0,-0.02307479905478005,-1.0780457986289385,-2.6571571039702953,59.087906762054274,61.518866489595,-0.5785077292921272,-1.1229856648654533,-1.8235624952879128,-1.4552527473030317,21.843396655222495,0.7100000381469744,0.3116744166439229,0.9580005168914791,-0.4950775788673365,2.4110786126502948,0.23146146901207132,1.684539564770887,-1.2443767829031387,62.61909011271071,5.698495601387535,0.7265390478794079,11,-0.5316672325134277,-1.2133336067199707,-2.4416674375534058,-1.711667537689209,0.46666622161865057,2,0.08102163580727595,1.4628149199030345,12.423333168029785,1.4978186234089443,12.096667289733887,-2.3871179119905492,11.57333278656006,0.08102163580727595
2184,2001-11-15,12.17666721343994,12.4399995803833,11.856666564941404,12.050000190734865,8705400.0,0.003295794555774334,-1.2727218682073964,-0.408604002977921,58.11908087228282,61.89116464556205,-0.4412554841133929,-1.0501197935588173,-1.8899495682173768,-1.4546542293961036,22.943000680492748,0.5833330154418963,0.43618857874568207,0.8921671390533437,-0.5257555437957642,2.3100898219024515,0.18320579762879063,1.6011284804778967,-1.1076058068833312,65.47623102357879,12.482536392640611,0.7089613414245536,11,-0.30333375930785955,-0.905000686645506,-2.4200005531311017,-1.7516674995422346,0.26999950408935547,3,0.10046529018548567,-1.0780457986289385,12.136667251586914,1.4628149199030345,12.423333168029785,1.4978186234089443,12.096667289733887,0.10046529018548567
2185,2001-11-16,12.08666706085205,12.449999809265135,11.960000038146973,12.18000030517578,4222800.0,-0.007391197526409488,-1.8269166756073372,-0.7368393314259967,68.88531637124187,63.600488936347055,-0.21092026195855063,-0.8650691719011778,-1.830935251177447,-1.329542392790545,23.881016631039923,0.4899997711181623,0.6119958920867337,0.7136669635772712,-0.6704552286283363,2.0977891557828787,0.021605867474466578,1.4057280596800759,-0.8585118102098921,59.0476469442223,0.08385259880296303,0.6920610961028038,11,-0.2133336067199707,-0.8150005340576172,-2.08833384513855,-1.6616673469543457,0.8066663742065447,4,0.1420297434334754,-1.2727218682073964,12.17666721343994,-1.0780457986289385,12.136667251586914,1.4628149199030345,12.423333168029785,0.1420297434334754
2186,2001-11-19,11.92666721343994,12.236666679382324,11.766667366027832,12.18333339691162,4980000.0,-0.013237714467236428,1.5871563485938716,2.74999744551284,73.2310438319465,64.32267235411992,0.07156876851816563,-0.6499186190127038,-1.6974344437672126,-1.1378788683324377,24.363619936477832,0.4699993133544922,0.7367521052237826,0.49750041961669744,-0.880442799261699,1.8754436384950939,-0.19147118982250078,1.1864720290558957,-0.555327503120786,17.910447761193833,-45.53559136905113,0.6889716094391986,11,0.033332824707033026,-0.655000686645506,-1.9283339977264387,-1.5016674995422346,1.0933332443237322,0,0.16461707992240893,-1.8269166756073372,12.08666706085205,-1.2727218682073964,12.17666721343994,-1.0780457986289385,12.136667251586914,0.16461707992240893
2187,2001-11-20,11.380000114440918,11.936667442321776,11.229999542236328,11.916666984558105,6175200.0,-0.045835696529118564,1.4508665740557078,2.090913819881546,61.698718683489254,63.48462991207457,0.567673072901723,-0.04878386639959231,-1.1639626149896962,-0.5659182558788771,24.27272638940907,0.7066679000854474,0.7856074377268207,-0.08533334732055664,-1.4150310723441102,1.244364377702997,-0.7501822098323334,0.5795155151912201,1.2799997329711914,10.489548265246782,-55.086826046432066,0.664848862511777,11,0.5649995803833008,-0.10833358764648438,-1.381666898727417,-0.9550004005432129,2.0933332443237305,1,0.18951377275818437,1.5871563485938716,11.92666721343994,-1.8269166756073372,12.08666706085205,-1.2727218682073964,12.17666721343994,0.18951377275818437
2188,2001-11-21,12.006667137145994,12.126667022705078,11.353333473205565,11.356666564941404,8259300.0,0.05506740038691671,-1.3553302883533198,-1.2111807312842968,64.14103962226773,63.48775554949803,-0.05950317364632873,-0.6377929707141305,-1.799394071476895,-1.160995876002195,24.211408263139163,0.7733335494995135,0.8542089423681336,0.4966669559478749,-0.8432223968353494,1.8365563087310992,-0.17327772044373724,1.166611632339487,0.6247327041626001,63.66126433735669,-3.6303835600407197,0.6699446763916118,11,-0.06166744232177557,-0.7350006103515607,-2.085834026336668,-1.5816674232482892,0.9066658020019549,2,0.021654654527521133,1.4508665740557078,11.380000114440918,1.5871563485938716,11.92666721343994,-1.8269166756073372,12.08666706085205,0.021654654527521133
2189,2001-11-23,11.90999984741211,12.083333015441895,11.623332977294922,12.0,1720200.0,-0.008051134309771779,2.584422629619446,-0.13846165132230495,60.141503651739825,63.68799563777281,0.07540167113397978,-0.513088493596646,-1.7198875527662771,-1.0292549253105179,24.119097057970084,0.46000003814697266,0.7696173261624057,0.3654996871948235,-0.9784760590454837,1.7094754334351308,-0.3064881859253301,1.0374875603149771,0.6933719879150395,55.73771773278842,-9.667930522178374,0.6719878731201536,11,0.034999847412109375,-0.6383333206176758,-1.939166784286499,-1.4850001335144043,1.3900003433227557,4,0.05821441097197888,-1.3553302883533198,12.006667137145994,1.4508665740557078,11.380000114440918,1.5871563485938716,11.92666721343994,0.05821441097197888
2190,2001-11-26,12.603333473205565,12.633333206176758,11.93000030517578,11.949999809265135,6652800.0,0.05821441097197888,-1.028846841592716,-7.2592506251854365,64.71816545785012,63.721211346564566,-0.5101043260393698,-1.169786996349968,-2.417736011639013,-1.6977104370749938,23.97436135828204,0.7233333587646484,0.695742970423348,0.9974999904632558,-0.4239529966629654,2.418952977589477,0.2867734969001443,1.7082264840263672,-1.3733339309692365,97.86225231090397,33.044088866113356,0.7107264935631109,11,-0.6583337783813459,-1.3049998283386213,-2.5550003051757795,-2.1783337593078596,1.5333337783813494,0,-0.012430580846673589,2.584422629619446,11.90999984741211,-1.3553302883533198,12.006667137145994,1.4508665740557078,11.380000114440918,-0.012430580846673589
2191,2001-11-27,12.68000030517578,12.946666717529295,12.303333282470705,12.386667251586914,11995200.0,0.006083059861361928,-1.797095860647757,0.44897893645904524,57.50210020099098,63.058319494873714,-0.5535335094438807,-1.1342247320328465,-2.4638402563839694,-1.7678549090797215,24.794827498402373,0.6433334350585902,0.6748943090082467,0.9660001754760721,-0.4355825304025416,2.3675828813546858,0.26520882253676525,1.666791528415379,-1.4219340896606436,84.46603883434736,23.039728444924066,0.7007913529393066,11,-0.591667175292967,-1.211667060852049,-2.644166707992552,-2.2550005912780744,1.4466667175292987,1,0.016824378923377292,-1.028846841592716,12.603333473205565,2.584422629619446,11.90999984741211,-1.3553302883533198,12.006667137145994,0.016824378923377292
2192,2001-11-28,12.06999969482422,12.579999923706055,11.90999984741211,12.546667098999025,8688300.0,-0.048107302497663706,1.4662592193440518,-1.6250040639569383,51.117727607340036,62.17274403323879,0.0012023663338478485,-0.3898445084373776,-1.806523873053134,-1.143316494923118,26.162928144819986,0.7700004577636701,0.6925761552896592,0.2579995632171652,-0.9290268012460707,1.4450259276804012,-0.33551361901445276,0.8515127454487832,-0.7443894592285183,44.97905407872385,-12.31887687129327,0.5935131822316178,11,0.018333435058591974,-0.6016664505004901,-2.0808329582214373,-1.6949996948242188,1.6333332061767543,2,0.07870760455336412,-1.797095860647757,12.68000030517578,-1.028846841592716,12.603333473205565,2.584422629619446,11.90999984741211,0.07870760455336412
2193,2001-11-29,12.510000228881836,12.606666564941404,12.033332824707033,12.233332633972168,6561900.0,0.036454063395402914,1.439716657434296,-0.580420629744189,58.51215053798655,62.21641844053921,-0.424960899375737,-0.7000827433614951,-2.1793653767807406,-1.566285963220377,27.282007331173464,0.5733337402343714,0.6418540397874288,0.5928334236145023,-0.43149605724875606,1.6171629044777607,0.08066868318287312,1.1049981640461315,-1.1195477340087905,67.00254249014147,9.347711797205584,0.5121647404316291,11,-0.42166709899902344,-1.0416669845581055,-2.3466670513153076,-2.2900004386901855,1.206666946411131,3,0.07700504494466487,1.4662592193440518,12.06999969482422,-1.797095860647757,12.68000030517578,-1.028846841592716,12.603333473205565,0.07700504494466487
2194,2001-11-30,12.036666870117188,12.553333282470705,12.033332824707033,12.416666984558105,5786700.0,-0.037836398889255274,-1.6896468377190093,-1.3734897813565339,54.64262363884086,60.633897025827984,0.02953040458746159,-0.13219059685144074,-1.6306306232934809,-1.0738173386227778,28.25926762045876,0.5200004577636719,0.5600468200900082,0.05516672134399414,-0.80972366269744,0.9200571053854283,-0.37727847067672293,0.4876119133647112,-0.5839658063378916,12.21868146425472,-46.58115950272899,0.43244519202071735,11,0.051666259765625,-0.568333625793457,-1.8733336925506592,-1.816667079925537,1.900000572204588,4,0.07283295936412548,1.439716657434296,12.510000228881836,1.4662592193440518,12.06999969482422,-1.797095860647757,12.68000030517578,0.07283295936412548
2195,2001-12-03,11.850000381469727,12.276666641235352,11.766667366027832,12.023332595825195,6870600.0,-0.015508154430267429,-2.000011219755746,0.45613726882816047,47.34956833610862,57.758177526290446,0.20014237824458192,0.1238318251707149,-1.3721860771774157,-0.8625199070439749,28.82821770759172,0.5099992752075195,0.5154239163447691,-0.17149977684021067,-0.9213443978892073,0.578344844208786,-0.546422087364709,0.20342253368428764,-0.33754069154043087,7.062123833869853,-48.49240697072876,0.37492231052449787,12,0.23833274841308594,-0.3816671371459961,-1.6866672039031982,-1.6300005912780762,1.8133325576782227,0,0.12236284916349494,-1.6896468377190093,12.036666870117188,1.439716657434296,12.510000228881836,1.4662592193440518,12.06999969482422,0.12236284916349494
2196,2001-12-04,12.449999809265135,12.59333324432373,11.866666793823242,11.866666793823242,4791300.0,0.050632861475148117,-1.491429188008547,-3.3654045072406253,50.27063565406487,56.48839052302107,-0.355164937266375,-0.3975781121137931,-1.9052804883573469,-1.4389395139706647,29.212609631539944,0.7433328628540039,0.48767276747264,0.36566629409789897,-0.2975885177215005,1.0289211059172985,0.03403888818819922,0.6972937000075987,-0.8801718382318384,81.34917796601506,28.733871088644385,0.3316274059097001,12,-0.2999997138977051,-0.9816665649414045,-2.248333215713499,-2.2300000190734846,0.6833333969116229,1,0.1354752986475214,-2.000011219755746,11.850000381469727,-1.6896468377190093,12.036666870117188,1.439716657434296,12.510000228881836,0.1354752986475214
2197,2001-12-05,13.606666564941404,13.793333053588867,12.516667366027832,12.533332824707033,11921700.0,0.09290496171859308,-1.3072313348075097,1.840001700265993,62.6796899369687,56.326018335765625,-1.2994097612913826,-1.5117787091915051,-2.981404285817712,-2.5663917069008253,29.43509951214378,1.3433332443237322,0.44748350497921763,1.4461663722991922,0.4957063563688422,2.396626388229542,0.9709363643340172,1.9213963802643672,-1.9817650440482684,90.78947801834529,37.81037397294564,0.4752300079651748,12,-0.8983335494995099,-1.7150001525878888,-3.3991667032241804,-3.386666774749754,-0.6966667175292951,2,0.038216594437868734,-1.491429188008547,12.449999809265135,-2.000011219755746,11.850000381469727,-1.6896468377190093,12.036666870117188,0.038216594437868734
2198,2001-12-06,13.920000076293945,14.143333435058596,13.449999809265135,13.713333129882812,9532800.0,0.023027940741920494,1.122448800852467,0.19254677148787416,64.36023170348318,56.79476589707043,-1.4670734550817066,-1.7618643852943947,-3.1864341681840997,-2.8514257959705542,29.696992020021817,0.6933336257934606,0.4149605377205301,1.6619998931884759,0.4342117831435903,2.8897880032333614,1.048105838166034,2.2758939482109177,-2.1649926634390653,90.60308212100959,37.5852715445624,0.6138940550224427,12,-0.9649996757507324,-1.7649998664855957,-3.712500214576721,-3.700000286102295,-1.0333328247070312,3,-0.015565170553551888,-1.3072313348075097,13.606666564941404,-1.491429188008547,12.449999809265135,-2.000011219755746,11.850000381469727,-0.015565170553551888
2199,2001-12-07,13.369999885559082,14.136667251586914,13.266667366027832,13.883333206176758,7412400.0,-0.039511507738532625,-1.4166718544901606,-2.48386754404585,59.82643426426321,56.25124020889411,-0.76906860858203,-1.1401034830523642,-2.532073508620897,-2.2905672240348327,29.487747610621373,0.869999885559082,0.4703688932704324,1.029333066940307,-0.2657815400927106,2.3244476739733244,0.38177576342379815,1.6768903704568157,-1.423926390927905,67.46141329754039,14.578178394700835,0.6475573035165083,12,-0.41499948501586914,-1.2149996757507324,-3.149166464805603,-3.1500000953674316,-0.880000114440918,4,0.025928742909588243,1.122448800852467,13.920000076293945,-1.3072313348075097,13.606666564941404,-1.491429188008547,12.449999809265135,0.025928742909588243
2200,2001-12-10,13.05666732788086,13.600000381469727,13.033332824707033,13.366666793823242,6333000.0,-0.023435494417367364,-2.1775589982727213,0.6038950784830633,58.45386369976537,56.35699170875793,-0.4298739067992443,-0.7483116872711033,-2.1315588690273337,-1.9670767914401033,29.33201467675211,0.5666675567626935,0.46163507012648175,0.6418337821960449,-0.6380609429030368,1.9217285072951267,0.0018864196465049332,1.281781144745585,-0.9348130380154895,52.269423748920275,-4.829534077013506,0.6399473625495408,12,-0.10166692733764648,-0.7100005149841309,-2.8225008249282837,-2.836667537689209,0.0,0,0.06739852462670837,-1.4166718544901606,13.369999885559082,1.122448800852467,13.920000076293945,-1.3072313348075097,13.606666564941404,0.06739852462670837
2201,2001-12-11,13.186667442321776,13.863332748413086,13.166666984558105,13.266667366027832,6539100.0,0.00995660769906559,-10.611014861320829,0.258064714604784,64.41489509027288,57.83445476241713,-0.5369065858038251,-0.8352905374474826,-2.159570594616703,-2.0793005382355254,28.97754224817136,0.8066654205322266,0.49374974276187444,0.7173338890075662,-0.5978577272728618,2.0325255052879942,0.059738080867353105,1.3749296971477794,-0.9030948208409484,41.188544413000386,-20.905399029536078,0.6575958081402137,12,-0.23166704177856268,-0.5716671943664533,-2.8791673183441144,-2.966667652130125,-0.3866672515869105,1,0.036147533022357514,-2.1775589982727213,13.05666732788086,-1.4166718544901606,13.369999885559082,1.122448800852467,13.920000076293945,0.036147533022357514
2202,2001-12-12,13.44333267211914,13.66333293914795,13.116666793823242,13.333333015441895,8334600.0,0.01946399504802976,-1.0122725876519374,-1.3749970197648884,62.182014435146925,58.24221741765719,-0.6462366371467425,-1.0662911897925085,-2.3035742517846636,-2.317261575912191,28.264879877738412,0.546666145324707,0.45012334613226557,0.9229991436004639,-0.46193870333156006,2.307936990532488,0.2305302201344528,1.615468067066475,-1.0109791855520918,36.936902879922854,-23.927763347025582,0.6924689234660119,12,-0.48833227157592773,-0.8283324241638184,-3.1358325481414795,-3.2233328819274902,-1.3099994659423828,2,-0.023059718412332897,-10.611014861320829,13.186667442321776,-2.1775589982727213,13.05666732788086,-1.4166718544901606,13.369999885559082,-0.023059718412332897
2203,2001-12-13,13.119999885559082,13.449999809265135,12.93333339691162,12.949999809265135,8329500.0,-0.0240515350208238,-4.081975517095732,1.5454600625959258,59.88024194572031,58.82417500731046,-0.25398501746803426,-0.7014774735371638,-1.8785781407823272,-1.9762761876193622,27.618686319449203,0.5166664123535156,0.44409025858778506,0.5504997253417976,-0.8468514352562266,1.9478508859398218,-0.14817585495721453,1.2491753056408097,-0.5507680031127098,15.512443859383682,-44.10050346879892,0.6986755802990122,12,-0.16499948501586914,-0.4333333969116211,-2.5091664791107178,-2.9000000953674316,-0.6766672134399414,3,-0.016006100608134566,-1.0122725876519374,13.44333267211914,-10.611014861320829,13.186667442321776,-2.1775589982727213,13.05666732788086,-0.016006100608134566
2204,2001-12-14,13.399999618530273,13.703332901000975,13.023332595825195,13.126667022705078,4776000.0,0.02134144324798215,-1.8333260483431872,1.6078380773934242,56.97606310085887,59.89378553672715,-0.3578950877156366,-0.9329625565271567,-2.0769253549210696,-2.246662316552486,27.21184038009938,0.6800003051757795,0.5266390087595738,0.769332838058471,-0.6622940084372253,2.2009596845541672,0.053519414810622834,1.485146261306319,-0.7048396118749238,50.179198605378616,-4.405634805078051,0.715813423247848,12,-0.39499950408935547,-0.7133331298828125,-2.749166250228882,-3.179999828338623,-0.969999313354494,4,-0.03830838668334691,-4.081975517095732,13.119999885559082,-1.0122725876519374,13.44333267211914,-10.611014861320829,13.186667442321776,-0.03830838668334691
2205,2001-12-17,13.803333282470705,13.833333015441895,13.33666706085205,13.34000015258789,4732500.0,0.03009952801660365,-1.1134752348680073,1.6951257806775824,59.30425147182377,60.897520627589245,-0.5084821240974104,-1.266002340978444,-2.3909467139440483,-2.635331450337736,26.819957403603063,0.49666595458984375,0.5508707240808732,1.0868331909179698,-0.41174523477513425,2.585411616611074,0.3375439780714178,1.8361224037645218,-0.9923194015430958,93.54844002358571,40.97769327609539,0.749289212846552,12,-0.473332881927492,-1.116666793823244,-2.8516669273376483,-3.5416669845581055,-1.293333053588869,0,-0.09514611322327382,-1.8333260483431872,13.399999618530273,-4.081975517095732,13.119999885559082,-1.0122725876519374,13.44333267211914,-0.09514611322327382
2206,2001-12-18,13.890000343322756,14.0,13.613332748413086,13.936667442321776,7481100.0,0.0062787052285488976,3.4615740129407104,-0.10072040177835519,66.50545298363802,61.3226054105525,-0.4128160358657933,-1.2627833044486323,-2.3925453160569443,-2.7106729262778497,26.861192665808286,0.38666725158691406,0.6423466022632329,1.0753335952758807,-0.4621137205103931,2.6127809110621545,0.3066099373827438,1.8440572531690176,-0.9724008980646683,89.68753157183734,34.662899587097826,0.7687236578931371,12,-0.35166692733764826,-1.2033338546752947,-2.9075007438659686,-3.6283340454101562,-1.2266674041748065,1,-0.05999517601470028,-1.1134752348680073,13.803333282470705,-1.8333260483431872,13.399999618530273,-4.081975517095732,13.119999885559082,-0.05999517601470028
2207,2001-12-19,13.536666870117188,13.9399995803833,13.386667251586914,13.630000114440918,8832600.0,-0.025437974404041275,-1.8135603083122596,1.9999795643112652,59.45946325921265,60.77807558341133,-0.07873618508384972,-0.7795620131883361,-1.9442448088963928,-2.3413537569838248,27.74537406677531,0.5533323287963867,0.7978577030175273,0.6141667842864997,-0.7969350945244358,2.0252686630974353,-0.09138415511896802,1.3197177236919675,-0.5210087056750599,56.56251648441063,2.926892944109703,0.7055509394054681,12,-0.0016665458679199219,-0.8500003814697266,-2.4325003623962402,-3.275000572204588,-1.3733339309692383,2,-0.05442009369444911,3.4615740129407104,13.890000343322756,-1.1134752348680073,13.803333282470705,-1.8333260483431872,13.399999618530273,-0.05442009369444911
2208,2001-12-20,12.266667366027832,13.466667175292967,12.220000267028807,13.449999809265135,10911000.0,-0.09381921829611817,1.0493146089257668,12.678573983058621,51.847889132628474,59.891570568785255,1.0416111603892553,0.5385252524370259,-0.616793492843172,-1.0611009710021726,27.7417416109886,1.3166666030883807,0.8726390571215727,-0.6688327312469475,-2.04885767338153,0.711192210887635,-1.3588452023142388,0.021179739820343713,1.8766660690307635,2.6217475280812557,-53.92909381853508,0.6900124710672917,12,0.8433327674865723,0.4199991226196289,-1.141667366027832,-2.0050010681152326,0.283332824707033,3,-0.010869631976843097,-1.8135603083122596,13.536666870117188,3.4615740129407104,13.890000343322756,-1.1134752348680073,13.803333282470705,-0.010869631976843097
2209,2001-12-21,12.603333473205565,12.699999809265135,12.333333015441895,12.49666690826416,6774900.0,0.027445604998642015,1.4444515087166225,-0.09014082690878593,55.91004292883306,59.60892381645944,0.6534768068377268,0.27032493154550075,-0.9316384064827226,-1.4001417839982757,27.73791285277752,0.4333324432373029,0.7794623582547615,-0.36683330535888814,-1.6711480334569124,0.9374814227391361,-1.0189906694079003,0.285324058690124,1.5015332984924346,21.535576611401748,-39.57021647508125,0.652157364049012,12,0.5066666603088397,0.08333301544189631,-1.3391666412353498,-2.2983336448669416,-0.0400009155273402,4,-0.012695117639042297,1.0493146089257668,12.266667366027832,-1.8135603083122596,13.536666870117188,3.4615740129407104,13.890000343322756,-0.012695117639042297
2210,2001-12-24,12.446666717529295,12.68333339691162,12.350000381469727,12.68333339691162,2010000.0,-0.012430580846673589,1.81689857069747,-2.2187522351763476,49.97189634761878,58.00414617838676,0.7984845195203416,0.4370611632078347,-0.7469988431286065,-1.2529588256764388,27.084597635462476,0.33333301544189275,0.6324727091540794,-0.5156667232513445,-1.8310921088046133,0.7997586623019242,-1.173379416027979,0.1420459695252898,1.6205027240753207,12.734072163153328,-43.918660880557766,0.6577126927766344,12,0.6633334159851092,0.23999977111816584,-0.8741667270660383,-2.141666889190672,-0.04666709899902166,0,-0.0013390261611201382,1.4444515087166225,12.603333473205565,1.0493146089257668,12.266667366027832,-1.8135603083122596,13.536666870117188,-0.0013390261611201382
2211,2001-12-26,12.893333435058596,13.00333309173584,12.4399995803833,12.456666946411133,3615900.0,0.035886452788218115,-1.397157652100513,-1.845069571209253,43.16730378963327,55.891400551107466,0.34177374792806603,0.007585192072953717,-1.1438067474503004,-1.7075130924238184,26.218892536823258,0.5633335113525391,0.5573820449634415,-0.07966666221618546,-1.3888976288257098,1.2295643043933389,-0.7342821455209485,0.5749488210885776,1.1368926230545036,39.147292839123004,-12.642614832947679,0.6546154833047625,12,0.21666669845580877,-0.2066669464111346,-1.3208334445953387,-2.5883336067199725,-0.8266668319702148,2,-0.02973111710075138,1.81689857069747,12.446666717529295,1.4444515087166225,12.603333473205565,1.0493146089257668,12.266667366027832,-0.02973111710075138
2212,2001-12-27,13.020000457763672,13.279999732971193,12.869999885559082,12.873332977294922,4587000.0,0.009824226088860133,-4.347812566083292,0.3358798631949982,41.05960214709455,53.800218351260156,0.16622205158559034,-0.04665287986413347,-1.2270342517073427,-1.838111295877443,26.1790730040311,0.40999984741211115,0.5153330055222352,-0.0004996776580803441,-1.2387991417573154,1.2377997864411547,-0.6196494097076979,0.6186500543915372,0.9740210845277417,64.17112585821124,16.576557627796518,0.619149732049618,12,0.08999967575073242,-0.33333396911621094,-1.4041671752929688,-2.715000629425049,-0.7833337783813477,3,-0.0273938176709545,-1.397157652100513,12.893333435058596,1.81689857069747,12.446666717529295,1.4444515087166225,12.603333473205565,-0.0273938176709545
2213,2001-12-28,13.473333358764648,13.550000190734865,13.063332557678224,13.06999969482422,3513000.0,0.03481819393720986,-1.3359975097732444,2.749986995422377,51.046592202751405,53.14138825147044,-0.25895115337731056,-0.44703456688971954,-1.6146452770251578,-2.29677096622709,26.223654451104792,0.5299997329711932,0.4307560259660672,0.40466656684875524,-0.824935736069552,1.6342688697670624,-0.21013458461039924,1.0194677183079097,0.48520775802151306,93.69861918467922,46.60875209666884,0.6148011514591537,12,-0.36333322525024414,-0.7249999046325684,-1.8650002479553223,-3.1683335304260254,-1.3333330154418928,4,-0.09722912546838458,-4.347812566083292,13.020000457763672,-1.397157652100513,12.893333435058596,1.81689857069747,12.446666717529295,-0.09722912546838458
2214,2001-12-31,12.91333293914795,13.583333015441895,12.899999618530273,13.55666732788086,5818200.0,-0.04156361345074333,-1.0397980490984944,-1.5950426315714876,48.61735267152482,51.95395505143722,0.25116887840028923,0.19184707153591063,-0.9844038410886178,-1.75248652820372,26.168567726793157,0.6833333969116211,0.33188518981580906,-0.19916715621948278,-1.3326114884971023,0.9342771760581368,-0.7658893223582925,0.367555009919327,1.0104373606430652,45.6756386850731,-0.7276937754923267,0.5667221661388098,12,0.19666719436645508,-0.029999732971191406,-1.304999828338623,-2.608333110809326,-1.1733331680297852,0,-0.028136248799998653,-1.3359975097732444,13.473333358764648,-4.347812566083292,13.020000457763672,-1.397157652100513,12.893333435058596,-0.028136248799998653
2215,2002-01-02,13.300000190734865,13.313332557678224,12.69333267211914,13.17666721343994,6716100.0,0.029943257361134012,7.266791282011984,-0.1917089766300818,51.04166155352185,50.235756003646536,-0.23960123149957724,-0.0849768200561467,-1.303163135685514,-2.146713343586553,26.504484925169997,0.6199998855590838,0.276664552400689,0.11500010490417623,-0.8516470624352976,1.08164727224365,-0.3683234787655607,0.5983236885739132,0.5896947084009057,75.21870558324841,26.992653033066837,0.4833235836697366,1,-0.22000026702881037,-0.34499979019165217,-1.6916670799255389,-2.995000362396242,-1.1333332061767596,2,-0.0553885430445199,-1.0397980490984944,12.91333293914795,-1.3359975097732444,13.473333358764648,-4.347812566083292,13.020000457763672,-0.0553885430445199
2216,2002-01-03,14.136667251586914,14.196666717529295,13.300000190734865,13.3100004196167,8910900.0,0.06290729690627317,-1.1181083470846316,6.702723392409569,55.75859241483625,49.824548132049166,-1.159536621350865,-0.8314320213836695,-2.076489102246864,-2.9806694833030036,26.819970472624593,0.89666652679443,0.24519080669825755,0.8673337936401371,-0.12332092648169457,1.8579885137619687,0.37200643357922125,1.362661153701053,-1.9166669845581072,96.00890659494036,44.43998139329964,0.49532736006091577,1,-0.9283337593078631,-1.1550002098083496,-2.515000581741333,-3.831667423248291,-1.8500003814697266,3,-0.12284844809243778,7.266791282011984,13.300000190734865,-1.0397980490984944,12.91333293914795,-1.3359975097732444,13.473333358764648,-0.12284844809243778
2217,2002-01-04,14.126667022705078,14.170000076293945,13.733332633972168,14.170000076293945,7089600.0,-0.0007073964962083235,19.15401206038998,-0.05241900595623328,58.820095673789965,50.59923774773377,-1.1812663705616249,-0.822655167044827,-1.9972298025386213,-2.9645826405096205,25.903016339104735,0.43666744232177734,0.160045335987002,0.8313335418701175,-0.22191625318838604,1.8845833369286211,0.30470864434086486,1.3579584393993702,-1.8671334266662623,95.34370321500177,37.593990866006536,0.5266248975292522,1,-0.8616671562194824,-1.1449999809265137,-2.3483338356018066,-3.6783337593078613,-1.846667289733885,4,-0.14582352768036244,-1.1181083470846316,14.136667251586914,7.266791282011984,13.300000190734865,-1.0397980490984944,12.91333293914795,-0.14582352768036244
2218,2002-01-07,13.703332901000975,14.34333324432373,13.533332824707033,14.279999732971193,5912100.0,-0.029967020601795125,1.3033170214468037,13.30778203265997,52.59259114351536,50.23063199380958,-0.5953134742712436,-0.4388874689754978,-1.5228497797245346,-2.5297911004051787,24.517309918323665,0.8100004196166974,0.007310745689224518,0.4188327789306623,-0.6115733555504264,1.449238913411751,-0.09637028830988115,0.9340358461712057,-1.4050566425323492,61.21211385595813,2.4013124545529436,0.515203067240544,1,-0.35666608810424627,-0.6483325958251935,-1.9249997138977033,-3.254999637603758,-1.0199995040893555,0,-0.10702989062693768,19.15401206038998,14.126667022705078,-1.1181083470846316,14.136667251586914,7.266791282011984,13.300000190734865,-0.10702989062693768
2219,2002-01-08,13.716667175292967,14.216667175292967,13.5600004196167,13.850000381469727,4608900.0,0.0009730679673569664,-1.9402985711967535,0.23121358605144382,49.20635475128673,50.14557181643936,-0.4851298894786815,-0.44788179499213676,-1.4873694906215515,-2.529025813978981,23.405209382448056,0.6566667556762678,-0.07715740945157634,0.4148336887359605,-0.6331417078447803,1.4628090853167013,-0.10915400955441079,0.9388213870263318,-1.336588637390138,62.02025141158188,7.289433786464173,0.5239876982903706,1,-0.32500076293945135,-0.6616668701171857,-1.9383339881896955,-3.26833391189575,-0.9499998092651349,1,-0.11494532978172489,1.3033170214468037,13.703332901000975,19.15401206038998,14.126667022705078,-1.1181083470846316,14.136667251586914,-0.11494532978172489
2220,2002-01-09,13.936667442321776,14.44333267211914,13.739999771118164,13.846667289733887,5940600.0,0.016038901011251605,-3.637331405036627,-0.6750017881410263,50.4171669475969,50.951112167324204,-0.5269623064247391,-0.6309220591344396,-1.6600429318879328,-2.73616526924628,22.76692306939355,0.7266654968261737,-0.009137744446018559,0.5908339500427235,-0.48726249591085846,1.6689303959963055,0.05178572706593165,1.1298821730195154,-1.47805871616211,55.68522384810354,5.154110351421558,0.5390482229767913,1,-0.36833477020263494,-0.8316674232482892,-2.158334255218504,-3.4883341789245588,-1.5466670989990199,2,-0.15761785809231155,-1.9402985711967535,13.716667175292967,1.3033170214468037,13.703332901000975,19.15401206038998,14.126667022705078,-0.15761785809231155
2221,2002-01-10,13.66333293914795,13.920000076293945,13.460000038146973,13.880000114440918,3933600.0,-0.019612615735077776,2.1011193334147706,-2.4074089772390592,51.14872413859312,52.07212572193516,-0.14853724768415155,-0.33734166189295856,-1.3138573960578626,-2.4595188451429753,21.65731789320773,0.4766674041748029,0.002988181986438576,0.2936661720275886,-0.7906719297123992,1.3780042737675764,-0.2485028788424053,0.8358352228975825,-1.085640776230715,20.6779368421461,-27.888556737179524,0.5421690508699935,1,-0.0950002670288086,-0.5083332061767578,-1.8849997520446777,-3.2149996757507324,-1.6633329391479492,3,-0.10953886297402748,-3.637331405036627,13.936667442321776,-1.9402985711967535,13.716667175292967,1.3033170214468037,13.703332901000975,-0.10953886297402748
2222,2002-01-11,13.133333206176758,13.766667366027832,13.043333053588867,13.729999542236328,5708400.0,-0.03878993034361666,1.1592005101430791,2.7538381633156095,59.07819596672025,52.96452614015392,0.4461464311115826,0.1773349575648666,-0.702553121627238,-1.9314908816341134,20.328267878137808,0.7233343124389648,0.06812752356778162,-0.22083358764648509,-1.3095914716814008,0.8679242963884306,-0.7652125296639429,0.32354535437097276,-0.4437026127074084,6.428584079356623,-45.96886191430837,0.5443789420174578,1,0.4349994659423828,0.1983332633972168,-1.3241665363311768,-2.684999942779541,-1.0399999618530273,4,-0.06446698052718047,2.1011193334147706,13.66333293914795,-3.637331405036627,13.936667442321776,-1.9402985711967535,13.716667175292967,-0.06446698052718047
2223,2002-01-14,12.90999984741211,13.24666690826416,12.739999771118164,13.130000114440918,6804000.0,-0.017005078243169214,1.2352936226609585,0.36871573563493965,53.290408481226066,53.483754563454056,0.6494657074019194,0.4048877840219234,-0.40839798155736595,-1.703357953179344,19.113033566993117,0.5066671371459961,0.14543281692765753,-0.4336669445037842,-1.5359005955659786,0.6685667065584102,-0.9847837700348805,0.11744988102731213,1.5333328247070312,9.980437540661809,-44.407361773653534,0.5511168255310969,1,0.6583328247070312,0.42166662216186523,-0.6100001335144043,-2.0266668796539307,-1.7799997329711914,0,-0.04879938976662368,1.1592005101430791,13.133333206176758,2.1011193334147706,13.66333293914795,-3.637331405036627,13.936667442321776,-0.04879938976662368
2224,2002-01-15,12.886667251586914,13.199999809265135,12.57333278656006,13.010000228881836,5605800.0,-0.0018073273509660037,1.4900735530957891,0.5606037618071239,54.86009019588512,53.90802441260553,0.7471933560350479,0.4087476723805139,-0.32412288955876534,-1.6696178065317806,17.537384712862853,0.6266670227050746,0.22972593865556412,-0.43133292198181117,-1.5517994638007888,0.6891336198371665,-0.9915661928913,0.12890034892767765,1.5225987625122066,16.755854770182246,-41.12867058053617,0.5602332709094886,1,0.6216654777526855,0.44499921798706055,-0.3316669464111328,-1.828334093093872,-1.7200002670288104,1,-0.015778622253962205,1.2352936226609585,12.90999984741211,1.1592005101430791,13.133333206176758,2.1011193334147706,13.66333293914795,-0.015778622253962205
2225,2002-01-16,12.489999771118164,12.82333278656006,12.283332824707033,12.733332633972168,8073900.0,-0.030781230920655878,1.551181918327879,1.9729748538554328,45.495160977646535,52.767643141806666,1.1363818544236235,0.7399144519548457,0.1204628960784273,-1.2543650771984254,15.89497833020034,0.603334426879881,0.20956043505836952,-0.7623337268829342,-1.9164712935355777,0.39180383976970923,-1.339402510209256,-0.1852649435566125,1.8458289138793944,12.627303821882352,-45.659918502151044,0.5770687833263215,1,0.8733329772949219,0.8416666984558105,0.06500053405761719,-1.431666612625122,-0.6799993515014648,2,0.022151128901493955,1.4900735530957891,12.886667251586914,1.2352936226609585,12.90999984741211,1.1592005101430791,13.133333206176758,0.022151128901493955
2226,2002-01-17,13.05666732788086,13.0600004196167,12.563332557678224,12.713333129882812,7012500.0,0.045369701132665696,1.838098974937456,-1.4109651855945256,50.372883039175214,51.82906396018281,0.44746077961228714,0.11343026088898611,-0.3953343985741995,-1.8025827614792078,13.857686182020865,0.5700006484985352,0.26133606511961993,-0.15399951934814382,-1.270771491726851,0.9627724530305635,-0.7123855055374975,0.4043864668412098,1.156011605499268,52.13486786906678,-5.184678013768149,0.5583859861893533,1,0.30666542053222656,0.27499914169311523,-0.40583372116088867,-1.9983341693878174,-1.8233346939086914,3,-0.051059506060518234,1.551181918327879,12.489999771118164,1.4900735530957891,12.886667251586914,1.2352936226609585,12.90999984741211,-0.051059506060518234
2227,2002-01-18,12.800000190734865,13.133333206176758,12.65666675567627,12.833333015441895,6101100.0,-0.019657936493328143,-1.9791681567842072,-0.09708565270046036,42.867242440069646,50.748469659799945,0.5544568436178601,0.3289435620943042,-0.11842242011674387,-1.5179665211780051,12.1467682026313,0.4766664505004883,0.26466383103081803,-0.373833322525023,-1.4939217100042708,0.7462550649542248,-0.9338775162646478,0.18621087121460178,1.2969179761248775,53.63324882267523,0.8775963625470666,0.5600441937396241,1,0.5633325576782209,0.5316662788391096,-0.01499986648559748,-1.5949997901916522,-1.3133335113525408,4,-0.06250001396983851,1.838098974937456,13.05666732788086,1.551181918327879,12.489999771118164,1.4900735530957891,12.886667251586914,-0.06250001396983851
2228,2002-01-22,12.133333206176758,12.99666690826416,12.109999656677244,12.936667442321776,7458900.0,-0.052083357392499585,-1.086272609058092,24.100394827192808,41.91990212468236,49.938863812399475,1.0895800079995954,1.0383458470081859,0.564813694119465,-0.8421653480814584,12.64596500212168,0.8866672515869158,0.14711142589929516,-1.0338335990905758,-2.177985047506656,0.11031784932550437,-1.6059093232986168,-0.46175787488253484,1.8547698401538213,2.1406923149611234,-49.38268723523859,0.5720757242080403,1,1.1433329582214355,1.1433329582214355,0.6516671180725098,-0.9283328056335449,-0.7399997711181623,1,-0.00329670018727124,-1.9791681567842072,12.800000190734865,1.838098974937456,13.05666732788086,1.551181918327879,12.489999771118164,-0.00329670018727124
2229,2002-01-23,12.44333267211914,12.449999809265135,11.84000015258789,12.300000190734865,10220100.0,0.025549406801469,6.7872252354256855,-0.17842197548070293,40.982456224886995,48.89056262098726,0.6481199127276653,0.7544246635022986,0.28349413051773276,-1.1391127504381409,13.30002293966232,0.6099996566772443,0.005424063287875924,-0.7158340930938714,-1.8786699971150913,0.4470018109273486,-1.2972520451044822,-0.1344161410832605,1.3945221030391721,46.64943170338559,-1.7991260519277148,0.58141795201061,1,0.43666744232177734,0.698333740234375,0.3775007724761963,-1.2383322715759277,0.010000228881834161,2,-0.10554508123220963,-1.086272609058092,12.133333206176758,-1.9791681567842072,12.800000190734865,1.838098974937456,13.05666732788086,-0.10554508123220963
2230,2002-01-24,12.43000030517578,12.783332824707033,12.286666870117188,12.466667175292967,5459400.0,-0.001071446636899287,-2.072156677678195,-0.2558168934428988,28.268266571331694,46.34828955795821,0.4752316477507783,0.8078640127276504,0.3305635967056251,-1.1233713154798028,13.79013169054925,0.4966659545898455,-0.07232435311254548,-0.7283331394195578,-1.8933407864252185,0.43667450758610293,-1.310836962922389,-0.14582931591672654,1.2080690077254914,45.61857836623742,3.0544709970209993,0.5825038235028306,1,0.37333345413208185,0.7116661071777362,0.41583299636841,-1.2249999046325666,0.8800001144409197,3,-0.1016358237812457,6.7872252354256855,12.44333267211914,-1.086272609058092,12.133333206176758,-1.9791681567842072,12.800000190734865,-0.1016358237812457
2231,2002-01-25,12.510000228881836,12.6899995803833,12.116666793823242,12.170000076293945,4581900.0,0.006436035538369689,-1.5671614385392558,-9.272679983354141,29.77482645368012,43.09235961206486,0.23962596310914464,0.7353763758214082,0.26905474782811467,-1.2098931383655724,13.94681033279476,0.5733327865600586,-0.13343167578282866,-0.6291665554046624,-1.8247432380766888,0.5664101272673641,-1.2269548967406756,-0.03137821406864916,0.9482621679880978,51.80414081545071,15.258811531021571,0.5977883413360128,1,0.03333330154418945,0.6316661834716797,0.498333215713501,-1.1033334732055664,1.0266666412353516,4,-0.05595521954100746,-2.072156677678195,12.43000030517578,6.7872252354256855,12.44333267211914,-1.086272609058092,12.133333206176758,-0.05595521954100746
2232,2002-01-28,12.66333293914795,12.886667251586914,12.539999961853027,12.583333015441895,6255900.0,0.012256811147941749,-3.160023346036324,0.235293787656094,36.04651847188691,41.17637183324939,0.014094736729926893,0.5838892866172021,0.12584506897643877,-1.3643450998685083,13.632485254553552,0.3766670227050781,-0.22537659300337687,-0.4580004692077644,-1.6715662259817599,0.7555652875662311,-1.0647833475947621,0.14878240917923335,0.6331032332937809,71.18150344683156,36.196680375492434,0.6067828783869973,1,-0.14333295822143555,0.4783334732055664,0.44916701316833496,-1.1949996948242188,0.8999996185302752,0,-0.11292448141792266,-1.5671614385392558,12.510000228881836,-2.072156677678195,12.43000030517578,6.7872252354256855,12.44333267211914,-0.11292448141792266
2233,2002-01-29,12.16333293914795,12.766667366027832,11.91333293914795,12.743332862854006,8961300.0,-0.03948407598557879,1.7233979090258862,-7.250005960470184,31.566448264724286,38.58818939645375,0.4437016635916322,1.0337143704378065,0.6396082848809179,-0.8663606783831241,13.260530683958919,0.8533344268798828,-0.32527361823296275,-0.8925004482269294,-2.1660020153958595,0.3810011189420006,-1.5292512318113953,-0.2557496646424635,0.987459631308397,30.891654745742635,-0.6455523079466445,0.6367507835844654,1,0.323333740234375,0.9783334732055664,0.947500467300415,-0.5399994850158691,1.6233339309692383,1,-0.055631648262110756,-3.160023346036324,12.66333293914795,-1.5671614385392558,12.510000228881836,-2.072156677678195,12.43000030517578,-0.055631648262110756
2234,2002-01-30,12.550000190734865,12.550000190734865,11.786666870117188,12.31666660308838,6942600.0,0.03178958049749836,5.542849902725341,-0.4022993419646339,34.17046902475292,37.32989029057668,0.004756145729745143,0.6518522934778321,0.27019160852763413,-1.2538267754259547,13.215801865366048,0.7633333206176776,-0.4315801579046372,-0.48766655921935786,-1.7799546123526877,0.804621493913972,-1.1338105857860228,0.15847746734730705,0.4697131379346349,69.39391417280936,39.2212665236706,0.6461440265666654,1,-0.0900001525878924,0.564999580383299,0.34833312034606756,-0.8849997520446795,1.8566665649414045,2,-0.09216468032647429,1.7233979090258862,12.16333293914795,-3.160023346036324,12.66333293914795,-1.5671614385392558,12.510000228881836,-0.09216468032647429
2235,2002-01-31,12.563332557678224,12.706666946411133,12.223333358764648,12.613332748413086,3806100.0,0.0010623399793414645,3.084476054238108,-0.21428629816730482,36.65047734652556,35.805178546948945,0.0032631225799129027,0.611871898404301,0.2775218273965674,-1.2693788365915673,13.433475407541989,0.4833335876464844,-0.49236459791475085,-0.4375008106231668,-1.7402574094525018,0.8652557882061682,-1.0888791100378334,0.21387748879149981,0.3084151959649972,70.60594711097487,37.61163728345572,0.6513782994146672,1,-0.10333251953125178,0.5516672134399396,0.3350007534027082,-0.8983321189880389,1.4133348464965803,3,-0.008755611313498335,5.542849902725341,12.550000190734865,1.7233979090258862,12.16333293914795,-3.160023346036324,12.66333293914795,-0.008755611313498335
2236,2002-02-01,12.399999618530273,12.649999618530273,12.15999984741211,12.619999885559082,4710000.0,-0.013000765393902491,2.500001702991475,4.399988555952015,40.23089936259643,35.512251538340806,0.07113227966522473,0.6729284660359127,0.4652034895490935,-1.1057783577294025,12.620617945198937,0.48999977111816406,-0.5687149580744357,-0.5140003681182854,-1.726363172169922,0.6983624359333511,-1.1201817701441037,0.09218103390753285,0.3415384290898249,55.75750324682643,18.601297802429166,0.6061814020258182,2,-0.00833272933959961,0.7150001525878906,0.4983336925506592,-0.38666629791259766,1.0766677856445312,4,0.07338716363559739,3.084476054238108,12.563332557678224,5.542849902725341,12.550000190734865,1.7233979090258862,12.16333293914795,0.07338716363559739
2237,2002-02-04,12.06666660308838,12.57333278656006,12.020000457763672,12.396666526794435,7451700.0,-0.0268816956206811,-1.6141753924342503,1.4999978325610026,39.08541526937694,35.19730855441799,0.32352454423921273,0.8896302378831642,0.8371372979605223,-0.7641073161297509,11.83022042113445,0.5533323287963885,-0.5745387176166421,-0.7443333625793436,-1.8698175285409722,0.381150803382285,-1.307075445560157,-0.18159127959853016,0.6400003433227521,28.57138686557596,-11.525738728746376,0.5627420829808143,2,0.2700004577636701,1.0483331680297834,0.8316667079925519,-0.0533332824707049,1.610000610351559,0,0.1218232271912254,2.500001702991475,12.399999618530273,3.084476054238108,12.563332557678224,5.542849902725341,12.550000190734865,0.1218232271912254
2238,2002-02-05,12.236666679382324,12.563332557678224,11.876667022705078,12.033332824707033,6231000.0,0.014088404186988424,-1.6580663500460602,-0.6161633384388583,41.89525324576335,35.29873044562646,0.18966957142956176,0.6367646234693805,0.688306853073362,-0.925973545506821,11.42806444261667,0.6866655349731463,-0.6502575749135318,-0.5009999752044685,-1.571458760582539,0.569458810173602,-1.0362293678935028,0.03422941748456587,0.4133329391479492,48.91301868994184,5.621169164417061,0.5352293926890351,2,0.10000038146972656,0.8783330917358398,0.6616666316986084,-0.22333335876464844,1.4733333587646484,1,0.10841726043998667,-1.6141753924342503,12.06666660308838,2.500001702991475,12.399999618530273,3.084476054238108,12.563332557678224,0.10841726043998667
2239,2002-02-06,12.140000343322756,12.520000457763672,11.949999809265135,12.473333358764648,3911400.0,-0.007899727809244195,1.6718746158299387,-1.6393384956686154,45.28302420303251,37.189259071371005,0.2668448704282156,0.642179536769893,0.8085723736688148,-0.825165673121008,11.004175455304063,0.5700006484985369,-0.6710503411611572,-0.5188329696655263,-1.5153963949893452,0.47773045565829264,-1.0171146823274366,-0.02055125700361593,0.4333324432373047,31.726909014866045,-14.80583189191217,0.49828171266190974,2,0.1966667175292951,0.9749994277954084,0.7891664505004865,-0.1266670227050799,1.949999809265135,2,0.1356397430169869,-1.6580663500460602,12.236666679382324,-1.6141753924342503,12.06666660308838,2.500001702991475,12.399999618530273,0.1356397430169869
2240,2002-02-07,11.739999771118164,12.266667366027832,11.736666679382324,12.033332824707033,7975500.0,-0.03294897536181707,-2.5333468967358823,0.88000000000001,31.42048396803405,37.372109906299215,0.6243309050987094,0.9161445254226006,1.2056590181518434,-0.42085920129281007,10.378790497472284,0.5300006866455078,-0.6464349511460785,-0.8090001583099369,-1.69009232876574,0.07209201214586614,-1.2495462435378375,-0.36845407308203626,0.8233327865600604,0.3649372088725163,-43.581300797551194,0.44054608522790134,2,0.5716671943664551,1.3499999046325684,1.256666898727417,0.2733335494995117,2.4866676330566406,3,0.22714369987624972,1.6718746158299387,12.140000343322756,-1.6580663500460602,12.236666679382324,-1.6141753924342503,12.06666660308838,0.22714369987624972
2241,2002-02-08,12.166666984558105,12.196666717529295,11.633333206176758,11.800000190734865,3393000.0,0.0363430342213118,1.6406283527644798,-1.2500016255827577,41.47216921650558,37.974959989034616,0.1607441948256625,0.39168360107679057,0.778504129130825,-0.823717362644345,10.303081861267513,0.5633335113525373,-0.6296125439101345,-0.30749964714050293,-1.0300646959235031,0.4150654016424973,-0.668782171532003,0.053782877250997174,0.3533334732055664,56.73766132574982,13.437746933409578,0.36128252439149977,2,0.03333330154418945,0.8716659545898438,0.8508331775665283,-0.1533336639404297,2.2066659927368164,4,0.14876715388971729,-2.5333468967358823,11.739999771118164,1.6718746158299387,12.140000343322756,-1.6580663500460602,12.236666679382324,0.14876715388971729
2242,2002-02-11,12.286666870117188,12.333333015441895,12.033332824707033,12.126667022705078,4696500.0,0.009863004034825984,1.3684337331255176,0.43636306888820897,52.42105979602998,40.292139048068584,-0.020455804106905617,0.2160798641463657,0.6790660738779888,-0.9074723370915248,10.84552688973386,0.3000001907348615,-0.5553604675256185,-0.1451664447784431,-0.8012777286057489,0.5109448390488627,-0.47322208669209687,0.18288919713521068,0.09146682739257805,70.25098059322671,20.846450234782843,0.32805564191365294,2,-0.11666679382324219,0.7516660690307617,0.8083333969116211,-0.21999979019165217,1.5733327865600568,0,0.09685299899778821,1.6406283527644798,12.166666984558105,-2.5333468967358823,11.739999771118164,1.6718746158299387,12.140000343322756,0.09685299899778821
2243,2002-02-12,12.279999732971193,12.56666660308838,12.016667366027832,12.24666690826416,3107700.0,-0.0005426318802709273,-1.2297330735207768,0.2083303530982635,47.14785168369129,41.73407045461729,0.005029824877517797,0.18248508805818453,0.6924568065120393,-0.8574184335626995,11.724862775302036,0.5499992370605487,-0.49110934586356514,-0.12033357620239116,-0.7392213351288106,0.4985541827240283,-0.4297774556656009,0.18911030326081857,-0.6466665267944354,69.28569457969027,18.725788619831874,0.30944387946320984,2,-0.10999965667724787,0.758333206176756,0.8433337211608869,-0.1866664886474627,1.8766670227050763,1,0.11373513931916168,1.3684337331255176,12.286666870117188,1.6406283527644798,12.166666984558105,-2.5333468967358823,11.739999771118164,0.11373513931916168
2244,2002-02-13,12.68333339691162,12.786666870117188,12.34000015258789,12.449999809265135,4480800.0,0.0328447616214107,1.0303007971840468,7.000114442663852,53.893439199007325,43.649955104893046,-0.4217534137399781,-0.24966326034369501,0.3159314199208154,-1.208458756206019,12.568547726877144,0.5066671371459943,-0.46399034230144487,0.29316678047180034,-0.2981485934818391,0.8844821544254398,-0.0024909065050184864,0.5888244674486192,-1.0313335227966292,91.04045286838125,38.20911251624297,0.2956576869768194,2,-0.47333335876464666,0.3549995422363299,0.5175001621246356,-0.516666889190672,1.4833335876464862,2,0.08094612111082289,-1.2297330735207768,12.279999732971193,1.3684337331255176,12.286666870117188,1.6406283527644798,12.166666984558105,0.08094612111082289
2245,2002-02-14,12.766667366027832,13.06666660308838,12.57333278656006,12.706666946411133,6132600.0,0.0065703523283953125,-2.020391957657162,0.2571443752350123,53.94064124973681,45.17325975901976,-0.5288224389538705,-0.32802526258431186,0.26694454429357606,-1.2399741745238266,12.824263766321575,0.4933338165283203,-0.3628724044760414,0.36266736984253,-0.25100403155878936,0.9763387712438494,0.05583166914187032,0.6695030705431897,-1.0692808120727548,79.06982159859308,25.03003025127031,0.3068357007006594,2,-0.41666746139526367,0.2716655731201172,0.4566659927368164,-0.6000008583068848,0.8366661071777326,3,0.10365530397396072,1.0303007971840468,12.68333339691162,-1.2297330735207768,12.279999732971193,1.3684337331255176,12.286666870117188,0.10365530397396072
2246,2002-02-15,12.390000343322756,13.119999885559082,12.380000114440918,13.053333282470705,5885100.0,-0.029503942720979004,-1.1658527871245492,-11.055471668123658,46.07280916710835,45.9496368587677,-0.1717883578817574,-0.004072915657614473,0.6549471852246374,-0.8197525777310357,13.599321788756239,0.7399997711181641,-0.30669236659273125,0.019333696365357866,-0.511963405228073,0.5506307979587888,-0.2463148544313576,0.2849822471620733,-0.6104569864196794,33.836850694252526,-17.28963742170769,0.2656485507967155,2,-0.01333379745483576,0.3866662979125959,0.9466660022735578,-0.17333412170410334,1.37333297729492,4,0.14823785391110733,-2.020391957657162,12.766667366027832,1.0303007971840468,12.68333339691162,-1.2297330735207768,12.279999732971193,0.14823785391110733
2247,2002-02-19,12.0,12.50333309173584,11.93333339691162,12.239999771118164,7979400.0,-0.0314770244161402,-2.0535727058150153,0.3618089151828396,47.57666391318116,46.580904710703,0.23217669397537755,0.34037143691567984,1.0146964929944033,-0.3886087840210468,14.786751786718844,0.5699996948242205,-0.2790558958541176,-0.33066663742065394,-0.8460878457261742,0.18475457088486635,-0.5883772415734132,-0.07295603326789468,-0.11322012080444388,5.617973013156027,-46.08244241065379,0.2577106041527597,2,0.3766665458679199,0.7000002861022949,1.361666202545166,0.21666622161865234,1.7066669464111328,1,0.19777774810791016,-1.1658527871245492,12.390000343322756,-2.020391957657162,12.766667366027832,1.0303007971840468,12.68333339691162,0.19777774810791016
2248,2002-02-20,12.09333324432373,12.293333053588867,11.583333015441895,12.06999969482422,6849900.0,0.007777770360310798,2.3543321986857313,-0.09722321563390847,42.57854636529325,46.280407173176414,0.1300495351035682,0.2570678480211761,0.8814718217333066,-0.42871437217181985,15.389891729834302,0.7100000381469727,-0.2608042470572123,-0.23533339500427175,-0.754277061130157,0.2836102711216135,-0.4948052280672144,0.024138438058670886,1.0266666412353516,33.18873067413388,-15.601331509414067,0.2594718330629423,2,0.2583332061767578,0.3216667175292969,1.3566663265228271,0.12333297729492188,1.8499994277954102,2,0.14608597784095112,-2.0535727058150153,12.0,-1.1658527871245492,12.390000343322756,-2.020391957657162,12.766667366027832,0.14608597784095112
2249,2002-02-21,11.130000114440918,12.053333282470705,11.050000190734863,12.050000190734865,9837300.0,-0.07965819765489168,1.1654680553268522,-39.42820942494279,32.20200612561774,46.36724296846349,1.0449334528488148,1.1773267058227503,1.8106278974894554,0.5828914963502392,15.892110072189228,1.0433330535888672,-0.23464983582815435,-1.1329998970031738,-1.87520117901766,-0.39079861498868773,-1.5041005380104178,-0.7618992559959299,1.95926643371582,3.8647311835883222,-40.4239438845556,0.3711006410072434,2,0.9549999237060547,0.994999885559082,2.3199994564056396,1.0866661071777344,3.066666603088377,3,0.27193770081891744,2.3543321986857313,12.09333324432373,-2.0535727058150153,12.0,-1.1658527871245492,12.390000343322756,0.27193770081891744
2250,2002-02-22,11.166666984558104,11.33666706085205,11.0,11.333333015441895,12510900.0,0.003294417766412261,2.8846022645994034,0.1811587141983451,34.18805320716794,45.557896745203756,1.0263146298443502,1.0974269381698978,1.7496065789327542,0.5874299760621842,17.01288001276737,0.3366670608520508,-0.2340288821537282,-1.0331663608551036,-1.917039950667716,-0.14929277104249117,-1.4751031557614098,-0.5912295659487974,1.8410289093017589,7.861650639389096,-33.53146013735824,0.44193679490630655,2,0.8933329582214373,0.8999996185302752,2.2533326148986834,1.1383328437805194,2.546666145324709,4,0.26865670876982106,1.1654680553268522,11.130000114440918,2.3543321986857313,12.09333324432373,-2.0535727058150153,12.0,0.26865670876982106
2251,2002-02-25,11.8100004196167,11.883333206176758,11.186667442321776,11.1899995803833,10259700.0,0.057611947768141825,-1.2234068780379352,-3.720019226147521,46.95171013394922,44.95019122719478,0.36550416618510795,0.4205228200313673,1.0847012167567875,-0.0048438836903663685,17.55872088226056,0.7166662216186541,-0.2310554945771841,-0.35483293533325266,-1.2424223035168893,0.532756432850384,-0.798627619425071,0.08896174875856566,1.0772337206115719,53.88030264679556,10.41649445093308,0.443794684091818,2,0.2499995231628418,0.2566661834716797,1.537499189376831,0.49499940872192383,1.7666664123535156,0,0.15184868669522622,2.8846022645994034,11.166666984558104,1.1654680553268522,11.130000114440918,2.3543321986857313,12.09333324432373,0.15184868669522622
2252,2002-02-26,11.233332633972168,12.039999961853027,11.18333339691162,11.880000114440918,12745800.0,-0.048828769276474504,-1.2946447730082602,-1.0430106534506043,39.13357557328859,44.05971610381671,0.8683608876831084,0.9323685986491395,1.624377025398175,0.622816200811954,18.36648387744704,0.856666564941408,-0.1507259020035594,-0.8600007057189938,-1.8069145210637778,0.08691310962579024,-1.333457613391385,-0.38654379804660266,1.5406674578424067,18.04118694134459,-23.711624311158914,0.4734569076723917,2,0.826667308807373,0.8333339691162109,2.1141669750213623,1.263333797454834,2.4366674423217773,1,0.22522262707633245,-1.2234068780379352,11.8100004196167,2.8846022645994034,11.166666984558104,1.1654680553268522,11.130000114440918,0.22522262707633245
2253,2002-02-27,11.486666679382324,11.93333339691162,11.42666721343994,11.43333339691162,8518800.0,0.022551993577045515,-14.200217441061218,-0.08247404436055017,43.156428264319864,42.86671488885144,0.5483197471735384,0.6595569978320412,1.3466556491567871,0.41772833557351774,18.369126923405116,0.7000007629394513,-0.13736849129873363,-0.5728333473205574,-1.556844264727074,0.41117757008595923,-1.0648388060238165,-0.08082788861729817,1.180893406923376,46.202535083748224,3.0500895389712426,0.49200545870325835,2,0.5733332633972168,0.5733332633972168,1.860832929611206,1.2783331871032715,2.0799999237060565,2,0.19326757962025098,-1.2946447730082602,11.233332633972168,-1.2234068780379352,11.8100004196167,2.8846022645994034,11.166666984558104,0.19326757962025098
2254,2002-02-28,11.393333435058596,11.699999809265135,11.293333053588867,11.473333358764648,5757300.0,-0.008125354981463384,-1.904755417197418,-1.4999999999999167,46.11941044195504,41.997689243542354,0.4910636135197741,0.6975567151882203,1.4049875989643237,0.546694009646302,18.28451405105674,0.40666675567626775,-0.1872103046861593,-0.6083332538604722,-1.6068175445631852,0.39015103684224073,-1.1075753992118287,-0.10909110850911574,1.1741730460687627,37.82052398903659,-10.300419563953021,0.49924214535135686,2,0.6666665077209455,0.6666665077209455,1.8833327293395978,1.3716664314270002,2.3866662979125977,3,0.22381502758568494,-14.200217441061218,11.486666679382324,-1.2946447730082602,11.233332633972168,-1.2234068780379352,11.8100004196167,0.22381502758568494
2255,2002-03-01,12.453332901000975,12.456666946411133,11.633333206176758,11.67666721343994,7836000.0,0.09303681595771085,1.1021275041545586,-9.708330353098468,52.810448374369656,42.74631582212694,-0.690689910265208,-0.3911612251127021,0.30857983520587773,-0.47050874855948166,18.017111268421647,1.0633335113525373,-0.19461574009837612,0.4571661949157697,-0.529432480703969,1.4437648705355084,-0.036133142894099635,0.950465532725639,0.020123191258742068,99.73816401747456,50.529898185694385,0.4932993378098698,3,-0.7016663551330549,-0.39333295822143377,0.557500362396242,0.3833332061767596,1.6000003814697301,4,0.1399893370222356,-1.904755417197418,11.393333435058596,-14.200217441061218,11.486666679382324,-1.2946447730082602,11.233332633972168,0.1399893370222356
2256,2002-03-04,13.3100004196167,13.333333015441895,12.333333015441895,12.43000030517578,7464900.0,0.06879022069239538,1.1582765501775791,1.1330487860283693,58.76641471927439,43.98962146724841,-1.5680260870542462,-1.2397192741818976,-0.5780860559136887,-1.2824763759626876,18.079244803017197,1.0,-0.2397710572567,1.2683336734771729,0.13091152532778239,2.4057558216265633,0.6996225994024776,1.837044747551868,-2.310000419616699,98.9147627923234,50.20498010278186,0.568711074074695,3,-1.143333911895752,-1.143333911895752,-0.33750033378601074,-0.47333431243896484,1.1199998855590803,0,0.030302982535723277,1.1021275041545586,12.453332901000975,-1.904755417197418,11.393333435058596,-14.200217441061218,11.486666679382324,0.030302982535723277
2257,2002-03-05,13.536666870117188,13.81666660308838,13.233332633972168,13.25333309173584,6840600.0,0.017029785375995976,-2.608236172026403,0.3219701608349845,60.37424110898664,45.96692088321434,-1.7363935748181287,-1.4235990094386715,-0.8213447597851484,-1.4566035604328071,18.149689495925415,0.5833339691162127,-0.28972778941187016,1.421500110626221,0.10188543255010174,2.7411147887023404,0.7616927715881623,2.08130744966428,-2.4900002098083505,88.9035782436797,41.0286303433048,0.6598073390380594,3,-1.128333568572998,-1.128333568572998,-0.694166898727417,-0.7000007629394531,0.7066659927368182,1,0.002954934345125171,1.1582765501775791,13.3100004196167,1.1021275041545586,12.453332901000975,-1.904755417197418,11.393333435058596,0.002954934345125171
2258,2002-03-06,13.563332557678224,13.609999656677244,13.126667022705078,13.399999618530273,5148900.0,0.001969885778891678,2.766221413045536,0.576468291500762,57.74646846814782,48.805194476828795,-1.712722314460386,-1.418505680769817,-0.8236927956104854,-1.4422830099120993,17.966302971963945,0.4833326339721662,-0.2795355584013297,1.381832504272463,-0.08829019731584609,2.8519552058607722,0.6467711534783085,2.1168938550666176,-2.405865899658206,89.96034252148696,45.58148345243951,0.7350613507941549,3,-1.154999256134035,-1.154999256134035,-0.7324993610382098,-0.7266664505004901,0.9033346176147425,2,0.00786440339511807,-2.608236172026403,13.536666870117188,1.1582765501775791,13.3100004196167,1.1021275041545586,12.453332901000975,0.00786440339511807
2259,2002-03-07,13.786666870117188,14.149999618530273,13.526666641235352,13.800000190734865,7140900.0,0.016466035282201474,-1.3374967142966985,-0.08163277222116176,58.762878489328116,51.53573061929103,-1.6981572120676098,-1.593869101138079,-1.0304663301904124,-1.6430881367698653,17.97780585881262,0.6233329772949219,-0.238189894214754,1.5228334903717045,-0.11264495887127168,3.1583119396146806,0.7050942657502155,2.3405727149931934,-2.522832214294434,85.5629356902607,43.689707428935904,0.8177392246214882,3,-1.1200003623962402,-1.2116670608520508,-0.9725003242492676,-0.9500007629394531,0.856666564941408,3,-0.015957465941652704,2.766221413045536,13.563332557678224,-2.608236172026403,13.536666870117188,1.1582765501775791,13.3100004196167,-0.015957465941652704
2260,2002-03-08,14.40666675567627,14.57333278656006,13.973333358764648,13.989999771118164,7795500.0,0.04497097749586887,-1.6666652538152367,-31.250053644227293,66.63000867586429,53.72220823505937,-2.022967325661087,-2.1121359490943323,-1.621308927178731,-2.2329991748218188,17.837373027858032,0.7866659164428729,-0.16378892176306792,2.009500026702881,0.13630804579489997,3.8826920076108618,1.0729040362488895,2.946096017156872,-2.9696622020910652,92.55955143242741,47.61796826804205,0.9365959904539906,3,-1.5283336639404297,-1.6200003623962402,-1.6191668510437012,-1.5700006484985352,1.433333396911621,4,-0.043498404824153236,-1.3374967142966985,13.786666870117188,2.766221413045536,13.563332557678224,-2.608236172026403,13.536666870117188,-0.043498404824153236
2261,2002-03-11,13.976667404174805,14.256667137145994,13.776666641235352,14.199999809265135,6201300.0,-0.02984724772175662,1.8514847558644016,-0.5359973632832574,66.19334011478466,56.72884873967004,-1.40059244388544,-1.6227842265652423,-1.1809473634091354,-1.767122358781224,17.426031839203745,0.630000114440918,0.04706704168258824,1.4890006542205807,-0.5080980894674223,3.4860993979085837,0.4904512823765792,2.487550026064582,-2.2887565919516124,58.75582340489623,8.474893932062592,0.9985493718440016,3,-1.0433344841003418,-1.1900010108947754,-1.1891674995422363,-1.1400012969970703,1.9099998474121094,0,0.005485276001702788,-1.6666652538152367,14.40666675567627,-1.3374967142966985,13.786666870117188,2.766221413045536,13.563332557678224,0.005485276001702788
2262,2002-03-12,13.476667404174805,13.760000228881836,13.216667175292967,13.686667442321776,6710400.0,-0.035773907008093464,2.0467364187908363,0.9403025864608995,60.62468439758339,58.66976608781044,-0.6134181123299385,-1.0846730276693979,-0.680265029939779,-1.2382057121511227,16.98656843404407,0.7600002288818377,0.2505942052954051,0.9295006275177009,-1.1127804702536555,2.9717817252890573,-0.09163992136797638,1.9506411764033782,-1.5579228340046622,24.19358985430525,-27.08243474391339,1.021140548885678,3,-0.5433344841003418,-0.6900010108947754,-0.7233340740203857,-0.6400012969970703,2.166666030883791,1,0.07073951388795496,1.8514847558644016,13.976667404174805,-1.6666652538152367,14.40666675567627,-1.3374967142966985,13.786666870117188,0.07073951388795496
2263,2002-03-13,13.67666721343994,14.08666706085205,13.373332977294922,13.600000381469727,12021900.0,0.014840450036125219,-1.691818399379574,-0.3650800859214936,72.15777177472006,61.56291734700655,-0.5253425770631139,-1.2381538502118303,-0.8918589325341362,-1.39984874378308,17.17251093240239,0.7133340835571289,0.366502175107172,1.059667062759397,-1.0388884001046303,3.158222525623424,0.010389331327383289,2.1089447941914106,-1.5455555859586045,33.90666309565727,-22.40132230398268,1.0492777314320136,3,-0.5733342170715314,-0.8900008201599103,-0.9508337974548322,-0.8400011062622053,1.7033329010009783,2,0.04143302169824015,2.0467364187908363,13.476667404174805,1.8514847558644016,13.976667404174805,-1.6666652538152367,14.40666675567627,0.04143302169824015
2264,2002-03-14,13.710000038146973,14.18000030517578,13.6899995803833,13.713333129882812,6620100.0,0.0024372037563564763,-21.61506635269254,-0.04347501585998533,72.14160916669685,63.710824101709576,-0.21847225158916395,-1.2549706986385623,-0.9185843159805067,-1.3894514240903817,17.87357577462508,0.5033330917358398,0.5901852370594121,1.0416665554046638,-1.113192718580919,3.1965258293902465,-0.03576308158812758,2.119096192397455,-1.3835107179393393,36.36362997314014,-24.995463245767503,1.0774296369927918,3,-0.2566671371459961,-0.9233336448669434,-0.9841666221618652,-0.8733339309692383,1.5233325958251953,3,0.055190892417259496,-1.691818399379574,13.67666721343994,2.0467364187908363,13.476667404174805,1.8514847558644016,13.976667404174805,0.055190892417259496
2265,2002-03-15,14.09000015258789,14.300000190734865,13.613332748413086,13.770000457763672,7547400.0,0.027717003164376308,-1.168417407017021,-96.0068669527897,70.80291538908256,65.0482130650216,-0.38207559801385216,-1.6134702413733741,-1.2998904718536295,-1.7271659820646388,19.22044931360131,0.6866674423217791,0.8046352843370315,1.3555000305175788,-0.8913758785046646,3.6023759395398223,0.23206207600645712,2.4789379850287006,-1.5837633550720636,80.61537540593517,17.553887298068645,1.1234379545111222,3,-0.24000024795532227,-1.3033337593078613,-1.3641667366027832,-1.191667079925537,0.9866666793823242,4,0.03927134680471056,-21.61506635269254,13.710000038146973,-1.691818399379574,13.67666721343994,2.0467364187908363,13.476667404174805,0.03927134680471056
2266,2002-03-18,14.226667404174805,14.633333206176758,14.166666984558105,14.220000267028807,5064300.0,0.009699591916740413,-7.235259468692938,0.020834823450879357,79.69578167518574,67.19505090571037,-0.41911360659323016,-1.6922462445049575,-1.4632750139078183,-1.8280943517111172,20.42113098360213,0.5433330535888672,1.0340992306901224,1.4003339290618904,-0.9356256830930985,3.736293541216879,0.23235412298439506,2.5683137351393857,-1.5550629275354382,71.29416579938366,2.433073831249203,1.1679798060774946,3,-0.3466672897338867,-1.4100008010864258,-1.525834083557129,-1.1933345794677734,0.3166656494140625,0,0.11340201486257095,-1.168417407017021,14.09000015258789,-21.61506635269254,13.710000038146973,-1.691818399379574,13.67666721343994,0.11340201486257095
2267,2002-03-19,14.373332977294922,14.533332824707033,14.236666679382324,14.266667366027832,3376800.0,0.010309200950116892,-2.5599869537602564,15.998712630520698,79.25676395372643,69.58508373744134,-0.48569300243197944,-1.7412667412740106,-1.635182076784412,-1.935463515304015,20.965416702045523,0.30666542053222834,1.1688209519562278,1.4283328533172615,-0.9711453661601155,3.8278110727946384,0.22859374357857298,2.62807196305595,-1.505555627701817,79.36506494823668,7.322307542297935,1.199739109738689,3,-0.4483327865600586,-1.556666374206543,-1.7541663646697998,-1.3350000381469727,0.27666664123535156,1,0.10528763764692273,-7.235259468692938,14.226667404174805,-1.168417407017021,14.09000015258789,-21.61506635269254,13.710000038146973,0.10528763764692273
2268,2002-03-20,13.859999656677244,14.266667366027832,13.83666706085205,14.149999618530273,4164300.0,-0.03571428571428581,-1.5544687396429087,-2.718776542956019,73.03860868016119,71.17127598086724,0.08286186342884427,-1.147632716689758,-1.1399282367831436,-1.3927115022876553,20.78527489345395,0.5366659164428711,1.1914210368611702,0.826666212081907,-1.5708736172391564,3.2242060414029705,-0.3721037025786256,2.0254361267424397,-0.8156667214257745,24.183019368929504,-50.032762330744106,1.1987699146605322,3,0.06500053405761896,-1.0433330535888654,-1.255833148956297,-0.8216667175292951,0.49000072479248225,2,0.12866766396507123,-2.5599869537602564,14.373332977294922,-7.235259468692938,14.226667404174805,-1.168417407017021,14.09000015258789,0.12866766396507123
2269,2002-03-21,14.15666675567627,14.19333267211914,13.789999961853027,13.84333324432373,7500900.0,0.021404553127539305,1.0862108087843572,-1.080460526099432,68.55483825659994,71.3851459342823,-0.17411093363241825,-1.271092944629645,-1.4520301477964708,-1.659639315937941,19.899333483029842,0.4033327102661133,1.193547723200222,0.9719999790191647,-1.2984092709832353,3.2424092290215647,-0.1632046459820362,2.1072046040203656,-0.9534337933322714,53.26801602172132,-16.98738764604576,1.1352046250012005,3,-0.23166656494140625,-1.3400001525878906,-1.5525002479553223,-1.1183338165283203,0.3900003433227557,3,0.08641394050433093,-1.5544687396429087,13.859999656677244,-2.5599869537602564,14.373332977294922,-7.235259468692938,14.226667404174805,0.08641394050433093
2270,2002-03-22,14.166666984558105,14.50333309173584,13.91333293914795,14.31666660308838,4408500.0,0.000706397138141801,1.2547808307547643,-0.47872191481461757,61.44256755379641,70.85728231639473,-0.24779343369655926,-1.1012801430205599,-1.4847595687972976,-1.6420417109171161,19.038470228920524,0.5900001525878906,1.2208794726056684,0.8320002079010003,-1.266977112969645,2.9309775287716455,-0.21748845253432236,1.881488868336323,-0.8204239978308312,44.66407855261625,-21.05871163009879,1.0494886604353229,3,-0.2416667938232422,-1.3500003814697266,-1.5425004959106445,-1.1283340454101562,0.6666660308837891,4,0.07529404415143981,1.0862108087843572,14.15666675567627,-1.5544687396429087,13.859999656677244,-2.5599869537602564,14.373332977294922,0.07529404415143981
2271,2002-03-25,13.603333473205565,14.346667289733887,13.550000190734865,14.143333435058596,4509900.0,-0.039764717556118434,-1.4639193958226187,3.6000089009829037,50.81699289115089,69.76753881568,0.28721746627352296,-0.4181444539418724,-0.9423581247405881,-1.0403742014687811,19.04048539462191,0.7966670989990217,1.2113787754942962,0.17900004386901713,-1.7952486281847033,2.1532487159227376,-0.808124292157844,1.1661243798958782,-0.12838146453334254,5.423727498523059,-54.99708354185216,0.9871243360268607,3,0.3999996185302752,-0.7866668701171857,-0.9091670513153058,-0.5650005340576154,1.4466667175293004,0,0.10830678830792984,1.2547808307547643,14.166666984558105,1.0862108087843572,14.15666675567627,-1.5544687396429087,13.859999656677244,0.10830678830792984
2272,2002-03-26,13.763333320617676,14.026666641235352,13.466667175292967,13.516667366027832,6021000.0,0.011761811744692041,-2.2307692307692077,-0.4567888370647285,52.37342688999546,67.56927827293282,0.19238928278690715,-0.399360017267238,-1.1047763115516425,-1.1542271613621722,19.28973656532679,0.5599994659423846,1.0934483286090337,0.21249985694885254,-1.4738706403982516,1.8988703542959566,-0.6306853917246986,1.0556851056224037,0.869999885559082,28.617333763867126,-26.90750948055121,0.8431852486735517,3,0.2866668701171875,-0.9466667175292969,-1.18666672706604,-0.7250003814697266,0.9600000381469727,1,0.0566722984033774,-1.4639193958226187,13.603333473205565,1.2547808307547643,14.166666984558105,1.0862108087843572,14.15666675567627,0.0566722984033774
2273,2002-03-27,13.706666946411133,13.81666660308838,13.506667137145994,13.733332633972168,4433100.0,-0.004117198420360513,2.2068861758539673,-0.10810445083665832,49.0115327075845,64.9992697774759,0.28358011645185677,-0.17691998706973422,-1.0440368026842037,-1.0560118472128543,19.552457579014032,0.30999946594238637,1.0023307497785456,0.04483346939086985,-1.3335977830990533,1.423264721880793,-0.6443821568540926,0.7340490956358323,0.9033329391479494,23.15112007749619,-27.393739626382587,0.6892156262449618,3,0.34333324432373047,-0.8900003433227539,-1.1683335304260254,-0.6683340072631836,0.3633327484130877,2,0.06882290755347609,-2.2307692307692077,13.763333320617676,-1.4639193958226187,13.603333473205565,1.2547808307547643,14.166666984558105,0.06882290755347609
2274,2002-03-28,13.94333267211914,14.109999656677244,13.763333320617676,13.766667366027832,4030800.0,0.01726646796287512,-2.7818132636977735,-6.625192232037481,43.67605494104702,61.985174172138606,0.09330540545763277,-0.22424829910600685,-1.2730431437248608,-1.2548126732576037,19.770439712415534,0.4033327102661115,0.9900656374596188,0.15399923324584996,-0.7205978121058632,1.028596278597563,-0.2832992894300066,0.5912977559217065,0.6438005592346201,45.980627824802326,0.7193481198955709,0.4372985226758564,3,0.10666751861572266,-1.1266660690307617,-1.5599994659423828,-0.929999828338623,0.26000022888183416,3,0.029165746734548748,2.2068861758539673,13.706666946411133,-2.2307692307692077,13.763333320617676,-1.4639193958226187,13.603333473205565,0.029165746734548748
2275,2002-04-01,14.196666717529295,14.333333015441895,13.516667366027832,13.84000015258789,3119700.0,0.01816883031964922,1.5925928168549293,2.0188828968890085,53.154866721698944,59.03618362175119,-0.1601480794390362,-0.3586686906598242,-1.502828385868968,-1.4732144296113887,21.162033006982362,0.8166656494140625,0.8976985041340626,0.32016658782958807,-0.30600511952235543,0.9463382951815316,0.007080734153616319,0.6332524415055598,0.3680571927032492,82.95448264800628,37.7725915031931,0.313085853675972,4,-0.1966667175292951,-1.3800001144409162,-2.0916666984558088,-1.4500002861022931,-0.12666702270507457,0,0.0246537013535415,-2.7818132636977735,13.94333267211914,2.2068861758539673,13.706666946411133,-2.2307692307692077,13.763333320617676,0.0246537013535415
2276,2002-04-02,13.713333129882812,14.126667022705078,13.649999618530273,14.079999923706055,3549900.0,-0.03404556839033823,1.0724625061677717,-1.0280380328991046,53.41016963313488,56.164339808352125,0.27123463952194093,0.16488459408467904,-1.0193450321473598,-0.9596930856908443,21.39948709336723,0.5466670989990217,0.7893607255495887,-0.1833336353302002,-0.7564139490210149,0.3897466783606145,-0.46987379217560665,0.10320652151520626,0.82942964565094,28.46148344181404,-18.574913555561807,0.2865401568454071,4,0.2716670036315918,-0.804999828338623,-1.6499998569488525,-0.9916667938232422,1.703333854675293,1,0.08167233122328832,1.5925928168549293,14.196666717529295,-2.7818132636977735,13.94333267211914,2.2068861758539673,13.706666946411133,0.08167233122328832
2277,2002-04-03,13.576666831970215,13.936667442321776,13.41333293914795,13.80666732788086,3862800.0,-0.009965943116687415,1.1360560370414423,0.6272738622235863,48.5322836567802,53.44141480575425,0.31626867261573466,0.3211676723715513,-0.8758395397137289,-0.8075380351402472,20.93561234719766,0.5233345031738263,0.6607044547605376,-0.3219999313354496,-0.8900473721218312,0.246047509450932,-0.6060236517286395,-0.03797621094225967,0.9445740315587212,17.753682530139216,-29.665291887760297,0.2840237203931907,4,0.3816661834716797,-0.6683335304260254,-1.5133335590362549,-0.8550004959106445,1.2233333587646502,2,0.10851951933410175,1.0724625061677717,13.713333129882812,1.5925928168549293,14.196666717529295,-2.7818132636977735,13.94333267211914,0.10851951933410175
2278,2002-04-04,13.670000076293945,13.81999969482422,13.380000114440918,13.553333282470705,3487200.0,0.006874533011589357,1.1120012084979283,-0.5072458359766563,49.423077399208765,51.315663599377444,0.21584845575170952,0.249001884056824,-0.9396160820399366,-0.8828729528384756,20.60822111239082,0.43999958038330256,0.47152771806679006,-0.23400006294250453,-0.7906801709290434,0.32268004504403436,-0.5123401169357749,0.044339991050765803,0.8069244702597516,30.41959021329636,-17.637816333665256,0.27834005399326944,4,0.2716665267944336,-0.7066669464111328,-1.6066668033599854,-0.948333740234375,0.33500003814697266,3,0.07705437283042582,1.1360560370414423,13.576666831970215,1.0724625061677717,13.713333129882812,1.5925928168549293,14.196666717529295,0.07705437283042582
2279,2002-04-05,13.56666660308838,13.966667175292967,13.516667366027832,13.75333309173584,3274800.0,-0.007559142108913508,-2.139552213979162,-1.5999967302630596,41.797278709412446,49.132853727779235,0.2533294237723176,0.3531126831298419,-0.8173109939800618,-0.7579143023943242,19.762035829549767,0.44999980926513494,0.2642572810011714,-0.3263335227966291,-0.9011739748354355,0.24850692924217732,-0.6137537488160323,-0.03891329677722588,0.84444247753855,19.580409786703825,-23.35240267602417,0.2874202260194035,4,0.29666709899902166,-0.6033334732055682,-1.5066666603088397,-0.8450002670288104,1.4383335113525373,4,0.03710071946643545,1.1120012084979283,13.670000076293945,1.1360560370414423,13.576666831970215,1.0724625061677717,13.713333129882812,0.03710071946643545
2280,2002-04-08,13.779999732971193,13.856666564941404,13.083333015441895,13.449999809265135,3835200.0,0.01572480080215488,2.1999992107527215,-1.7678584201007848,43.163247402379994,48.28243756236024,-0.023043838515386383,0.09531067252234315,-1.0083725980063551,-0.9458735487231813,18.21660145594621,0.7733335494995099,0.11736721981019471,-0.08166704177856232,-0.6045894863746408,0.4412554028175162,-0.34312826407660246,0.17979418051947782,0.5692428096845763,66.77312468293414,26.294817200404168,0.26146122229803953,4,-0.07166671752929865,-0.6466665267944354,-1.7199997901916522,-1.0583333969116229,2.404999732971193,0,0.03072084007497322,-2.139552213979162,13.56666660308838,1.1120012084979283,13.670000076293945,1.1360560370414423,13.576666831970215,0.03072084007497322
2281,2002-04-09,14.053333282470705,15.113332748413086,14.053333282470705,14.716667175292967,23682300.0,0.019835526472871567,-2.1959755936258305,-2.0101031702453223,45.28487693667081,47.49482090087972,-0.25237165559689956,-0.18127903919240218,-1.2583783025345916,-1.200342352579133,17.522519325331704,1.3333330154418928,-0.004264807266725512,0.18783321380615448,-0.33974206735038415,0.7154084949626931,-0.07595442677211572,0.4516208543844247,-0.9700002670288104,47.783270671128506,11.718920750853073,0.26378764057826953,4,0.04499959945678533,-0.33000040054321467,-2.1475000381469744,-1.3316669464111346,2.2716674804687482,1,0.0011859401622749122,2.1999992107527215,13.779999732971193,-2.139552213979162,13.56666660308838,1.1120012084979283,13.670000076293945,0.0011859401622749122
2282,2002-04-10,14.43000030517578,14.56666660308838,13.793333053588867,14.08666706085205,14949000.0,0.026802681978296716,1.50811217080793,-0.5175873689537579,58.751288119025574,48.5770159465954,-0.5861689430742967,-0.5089572621888756,-1.6118027347420512,-1.5609787333165919,17.562727680912214,0.7733335494995135,-0.07030681911320968,0.5168335914611806,-0.03455164251167098,1.0682188254340321,0.2411409744747548,0.7925262084476064,-1.346667289733885,66.33829886089922,27.582538526123116,0.275692616986426,4,-0.33166742324828924,-0.33166742324828924,-2.263333797454832,-1.7083339691162092,1.8199996948242205,2,0.06837606781119931,-2.1959755936258305,14.053333282470705,2.1999992107527215,13.779999732971193,-2.139552213979162,13.56666660308838,0.06837606781119931
2283,2002-04-11,14.243332862854006,14.55666732788086,14.07333278656006,14.399999618530273,9159600.0,-0.012936066415384584,1.0567332138878611,-0.45631105716213943,51.37710939773061,49.432688664004694,-0.35243173254781013,-0.2926650326892979,-1.3874636214955576,-1.3546261275329936,17.250341176403477,0.483334541320799,-0.049908181563468546,0.30183286666870224,-0.2565754232433246,0.8602411565807291,0.022628721712688815,0.5810370116247157,-1.1193998527526876,57.14285714285723,19.387416562522773,0.2792041449560135,4,-0.14499998092651545,-0.14499998092651545,-1.8349995613098162,-1.5216665267944354,2.231667518615721,3,0.03908265946186118,1.50811217080793,14.43000030517578,-2.1959755936258305,14.053333282470705,2.1999992107527215,13.779999732971193,0.03908265946186118
2284,2002-04-12,14.466667175292967,14.58666706085205,14.283332824707033,14.533332824707033,12954300.0,0.01567991948158487,2.4999944980577937,0.4255251800313161,54.464286474548686,49.578179747654666,-0.5517462598797582,-0.48106989438740655,-1.5822197388875239,-1.5574154360508583,16.835220895692146,0.3433341979980451,-0.04143839949512085,0.48733382225036515,-0.10644537014358946,1.0811130146443197,0.19044422605338873,0.7842234184473416,-1.3029461704254128,68.14454885796303,29.971562049598,0.2968895961969773,4,-0.36833429336547674,-0.36833429336547674,-2.0583338737487775,-1.7450008392333967,2.0683326721191424,4,-0.031912468522156345,1.0567332138878611,14.243332862854006,1.50811217080793,14.43000030517578,-2.1959755936258305,14.053333282470705,-0.031912468522156345
2285,2002-04-15,14.643333435058596,15.06666660308838,14.446666717529295,14.470000267028807,9270600.0,0.012211953010666354,-4.636355754767223,-2.600037193865788,67.48878283720381,51.14247010366232,-0.7357630798308286,-0.6473460896890249,-1.7280955135523044,-1.7108637634543715,16.479389037285223,0.6199998855590856,-0.003529090717590222,0.6363334178924571,-0.02668445065952163,1.2993512864444359,0.30482448361646775,0.9678423521684465,-1.4406201953201307,64.3939831806492,21.16639793270823,0.3315089342759895,4,-0.5450005531311053,-0.5450005531311053,-2.0225002765655535,-1.9216670989990252,1.1366662979125977,0,0.024698384489178604,2.4999944980577937,14.466667175292967,1.0567332138878611,14.243332862854006,1.50811217080793,14.43000030517578,0.024698384489178604
2286,2002-04-16,15.84000015258789,15.84333324432373,14.883333206176758,14.916666984558105,10538700.0,0.08172092255061769,1.0645176506780833,5.3269272034023105,75.89359376007044,54.182615670694574,-1.7869551208916565,-1.8097347877079937,-2.874166026663918,-2.874563535643249,16.038856207409484,1.199999809265135,0.07549105616081953,1.7523334980010983,0.6990620126028304,2.805604983399366,1.2256977553019635,2.278969240700233,-2.5990745226759326,99.83741017435491,52.49957594487033,0.5266357426991342,4,-1.3766670227050781,-1.3766670227050781,-3.007500410079956,-3.0533337593078613,0.07499980926513672,1,0.021780259471659846,-4.636355754767223,14.643333435058596,2.4999944980577937,14.466667175292967,1.0567332138878611,14.243332862854006,0.021780259471659846
2287,2002-04-17,15.886667251586914,16.106666564941403,15.600000381469727,16.083332061767578,10060500.0,0.0029461552114569134,3.1643713208494617,-0.21299441738923863,77.24999082088918,57.27449493977017,-1.644417485011541,-1.8310947583581552,-2.8579054978960556,-2.878928920586148,15.65980478712139,0.5066661834716761,0.10054609055194064,1.7233338832855232,0.4006692861804382,3.045998480390608,1.0620015847329807,2.3846661818380657,-2.541645317098485,89.18036400646324,37.18098435780393,0.6613322985525422,4,-1.2916674613952654,-1.2916674613952654,-3.026667594909668,-3.1000008583068848,-0.06666755676269354,2,0.027591281696213166,1.0645176506780833,15.84000015258789,-4.636355754767223,14.643333435058596,2.4999944980577937,14.466667175292967,0.027591281696213166
2288,2002-04-18,15.643333435058596,15.829999923706055,15.356666564941404,15.783332824707033,8498400.0,-0.015316857379511828,3.057138653195427,0.7118680231599569,71.21463414401941,60.54308998805983,-1.2200283031077301,-1.5255221234050733,-2.5586546314888583,-2.604284994468978,15.825202984570488,0.5300006866455096,0.16172484282248156,1.3908333778381365,-0.07808836503850891,2.859755120714782,0.6563725063998138,2.1252942492764593,-2.1326128227429884,74.58868227693462,20.9262800350365,0.7344608714383224,4,-1.048333644866947,-1.048333644866947,-2.7833337783813494,-2.8566670417785662,-0.2433338165283221,3,0.03878115667993054,3.1643713208494617,15.886667251586914,1.0645176506780833,15.84000015258789,-4.636355754767223,14.643333435058596,0.03878115667993054
2289,2002-04-19,15.380000114440918,15.890000343322756,15.213333129882812,15.699999809265135,6162000.0,-0.01683358100822141,-1.0714291970163687,2.285722070844674,64.73028168830169,62.93942713094002,-0.751445938456321,-1.2288440771098053,-2.2381950070331946,-2.3093114672670847,15.98804178732148,0.6766672134399432,0.2579683698959485,1.0663333892822262,-0.48533585069053586,2.6180026292549883,0.29049876929584606,1.8421680092686064,-1.7135227449677632,56.22490859662806,6.008842927106592,0.7758346199863809,4,-0.430000305175783,-0.7850003242492694,-2.435000419616699,-2.5933337211608887,-0.1400003433227539,4,0.07119637573998894,3.057138653195427,15.643333435058596,3.1643713208494617,15.886667251586914,1.0645176506780833,15.84000015258789,0.07119637573998894
2290,2002-04-22,15.233332633972168,15.34333324432373,14.82333278656006,15.333333015441895,5868300.0,-0.009536247033641976,7.666613685130702,0.3125014901175422,70.65214940642902,65.75801296091315,-0.4212412270221666,-1.0521095521986368,-2.022032504143276,-2.1426059879488903,15.538245207045609,0.5566673278808576,0.3512968565905972,0.8663326263427731,-0.736543438310612,2.469208690996158,0.06489459401608144,1.6677706586694647,-1.420443912770919,31.948028978808367,-20.151536918305638,0.8014380323266923,4,-0.283332824707033,-0.6383328437805194,-2.113332986831665,-2.4466662406921387,-0.2933330535888672,0,0.08544861749667731,-1.0714291970163687,15.380000114440918,3.057138653195427,15.643333435058596,3.1643713208494617,15.886667251586914,0.08544861749667731
2291,2002-04-23,15.076666831970215,15.333333015441895,14.960000038146973,15.229999542236328,5332500.0,-0.010284407605763768,1.0740740740740742,1.5333212535047398,70.27025564123733,67.0378982411589,-0.11638968571871722,-0.8215259247074123,-1.8100141771722669,-1.9678339120795147,15.712102226579116,0.3733329772949219,0.49107027059477026,0.6360001564025879,-0.9544754652774294,2.226475778082605,-0.15923765443742077,1.4312379672425966,-1.1261514401445574,19.74030838101078,-35.187585449256105,0.7952378108400091,4,0.013332843780517578,-0.48166704177856623,-1.758333683013916,-2.2900004386901855,-0.04166698455810547,1,0.046650424051923434,7.666613685130702,15.233332633972168,-1.0714291970163687,15.380000114440918,3.057138653195427,15.643333435058596,0.046650424051923434
2292,2002-04-24,14.543333053588867,15.260000228881836,14.463333129882812,15.06999969482422,6781800.0,-0.03537478040241682,-1.3203902102991298,3.4347964000721594,60.54749156206206,68.05682959275128,0.485797803943413,-0.23901475684564133,-1.2302525566097717,-1.4095713807991572,15.744522859452879,0.7966670989990234,0.6098606498681551,0.06366639137268137,-1.494807914666744,1.6221406974121066,-0.7155707616470313,0.842903544392394,-0.46344859137626493,5.607469138732146,-50.25512099907402,0.7792371530197131,4,0.6516666412353516,0.05166673660278143,-1.1949996948242188,-1.7266664505004883,0.40666675567626775,2,0.09431585615277327,1.0740740740740742,15.076666831970215,7.666613685130702,15.233332633972168,-1.0714291970163687,15.380000114440918,0.09431585615277327
2293,2002-04-25,14.649999618530273,14.883333206176758,14.506667137145994,14.59333324432373,7933500.0,0.007334396080208361,-2.2753772219710973,-0.10759438660027125,63.073196791513524,69.01337518352516,0.494930573453896,-0.28605164042328113,-1.2880796283942484,-1.4974614043122685,15.778695543612747,0.3766660690307635,0.7131765739714684,0.12316632270812988,-1.3933387452992072,1.6396713907154687,-0.6350862112955387,0.8814188567117984,-0.4485082301539425,13.084094657041673,-45.41122624179353,0.7582525340036693,4,0.6266670227050746,-0.05499982833862482,-1.2791662216186523,-1.8333330154418945,-0.38499927520751775,3,0.07986348851600344,-1.3203902102991298,14.543333053588867,1.0740740740740742,15.076666831970215,7.666613685130702,15.233332633972168,0.07986348851600344
2294,2002-04-26,14.350000381469727,15.226667404174805,14.109999656677244,15.136667251586914,8470800.0,-0.02047776415509861,1.310345848164609,-13.88242817953853,56.737592490010655,67.81879847828148,0.8679102984223803,0.048460848083005104,-0.9547225898074281,-1.1726816994599893,15.188868490942326,1.1166677474975604,0.7322149129144808,-0.19716629981994593,-1.6914726287042043,1.2971400290643142,-0.944319464262076,0.5499868646221842,1.7566661834716761,19.4595142138685,-36.419445333452856,0.7471531644421301,4,0.7583327293395961,0.24499940872192205,-0.9791669845581055,-1.5333337783813477,0.4299993515014666,4,0.07317067659568988,-2.2753772219710973,14.649999618530273,-1.3203902102991298,14.543333053588867,1.0740740740740742,15.076666831970215,0.07317067659568988
2295,2002-04-29,14.546667098999025,14.770000457763672,14.113332748413086,14.373332977294922,7086300.0,0.013704997372909977,1.1182800660803116,-0.2203399282319875,55.93900743222642,65.60162221963215,0.733192470051991,-0.12715982908548007,-1.1177449696859387,-1.340192234040293,15.02742260270492,0.6566677093505859,0.8050401406172458,-0.017999601364133255,-1.503192779174375,1.4671935764461068,-0.7605961902692542,0.7245969875409877,1.5200661277770937,35.69488555128895,-20.332038458382286,0.7425965889051201,4,0.5616660118102974,0.0483326911926234,-1.1758337020874041,-1.7300004959106463,0.31833267211913885,0,0.04766264790419572,1.310345848164609,14.350000381469727,-2.2753772219710973,14.649999618530273,-1.3203902102991298,14.543333053588867,0.04766264790419572
2296,2002-04-30,14.833333015441895,15.516667366027832,14.473333358764648,14.546667098999025,10752600.0,0.019706638949797295,-3.8153870193207053,1.6538343035091114,54.963075446257285,63.12529828911749,0.32264333992297267,-0.3432126508138378,-1.3545988303649814,-1.6053192999839325,15.224985853277854,1.0433340072631836,0.861522711151169,0.21266632080078196,-1.2209332663015928,1.646265907903155,-0.5041334727504037,0.9294661143519676,1.1942655399322462,51.42176463968093,-3.1644855122031856,0.7167997935511865,4,0.16666698455810547,-0.23833322525024592,-1.4624996185302734,-2.0166664123535156,-0.40333271026611506,1,0.0071910045321819105,1.1182800660803116,14.546667098999025,1.310345848164609,14.350000381469727,-2.2753772219710973,14.649999618530273,0.0071910045321819105
2297,2002-05-01,15.050000190734865,15.300000190734865,14.56666660308838,14.866666793823242,7675500.0,0.01460677617548356,1.1463420080471385,0.6395367792116299,59.85342619074911,61.86294184986523,-0.02814580186341331,-0.4678277091907397,-1.5053364414070725,-1.8174377191690656,15.877254738414825,0.7333335876464844,0.8691394962850136,0.35566682815551864,-1.001427041690457,1.7127606980014942,-0.32288010676746914,1.0342137630785064,0.9392463866653369,66.82463298255337,12.042862394619888,0.678546934922988,5,-0.05000019073486506,-0.45500040054321644,-1.6400003433227557,-2.233333587646486,-0.185000419616701,2,-0.0009967005403753726,-3.8153870193207053,14.833333015441895,1.1182800660803116,14.546667098999025,1.310345848164609,14.350000381469727,-0.0009967005403753726
2298,2002-05-02,14.723333358764648,15.43000030517578,14.653332710266113,15.006667137145994,9044400.0,-0.021705437065131727,-2.669280624646589,-1.5454564370392858,53.057976731861956,60.566019076927475,0.17242759768523364,-0.06134695998831674,-1.1181854872868904,-1.4930785456878226,16.687379666186725,0.7766675949096662,0.7109278806454888,-0.023666667938233132,-1.292250601485918,1.24491726560945,-0.6579586347120756,0.6106252988356093,1.2283282802210937,43.601889629680926,-9.097574641758655,0.6342919667738418,5,0.09000015258789062,-0.12833356857299982,-1.2899999618530273,-1.9066667556762695,-0.06333351135253906,3,0.015395049814962869,1.1463420080471385,15.050000190734865,-3.8153870193207053,14.833333015441895,1.1182800660803116,14.546667098999025,0.015395049814962869
2299,2002-05-03,14.06999969482422,14.80666732788086,13.82333278656006,14.800000190734865,11548800.0,-0.04437403188670619,1.645738046271512,2.5764682915007717,43.86590253014787,57.58976942400735,0.6933042243290704,0.6657625804385976,-0.3796565864456358,-0.8370931365818102,16.85045119439468,0.983334541320799,0.5129855752661712,-0.7021669864654516,-1.8895280526040246,0.48519407967312134,-1.295847519534739,-0.10848645339616425,1.8448287045153524,14.566932681531226,-35.13914550068526,0.5936805330692868,5,0.6000003814697248,0.5250000953674281,-0.6366662979125994,-1.2533330917358416,-0.2799997329711932,4,0.013859321444780637,-2.669280624646589,14.723333358764648,1.1463420080471385,15.050000190734865,-3.8153870193207053,14.833333015441895,0.013859321444780637
2300,2002-05-06,14.203332901000975,14.82333278656006,13.953332901000975,14.130000114440918,7788300.0,0.009476418554991373,-3.078119237448937,-0.10045580375747182,27.331482342498447,52.81879461303636,0.44533204132523707,0.5963455077142665,-0.42567073465337124,-0.9619693229149302,17.706640199114233,0.8699998855590856,0.35142743105623,-0.590000438690188,-1.7164191697757971,0.536418292395421,-1.1532098042329935,-0.026791073147382605,1.627835673827418,22.44093512578899,-20.059523362199464,0.5632093655428048,5,0.4666671752929705,0.39166688919067383,-0.7699995040893537,-1.3866662979125959,0.08166694641113459,0,0.040600810808960164,1.645738046271512,14.06999969482422,-2.669280624646589,14.723333358764648,1.1463420080471385,15.050000190734865,0.040600810808960164
2301,2002-05-07,14.06999969482422,14.546667098999025,13.58666706085205,14.456666946411133,10140900.0,-0.009387459063735504,2.388230106665485,-5.272774562715495,25.42830209512526,48.91666245004338,0.4703108500669,0.7704950199343692,-0.2255072167137211,-0.8229442968093537,17.119330061047304,0.9600000381469744,0.2261767631575502,-0.724166965484617,-1.848302992832556,0.39996906186332204,-1.2862349791585856,-0.16209895181064837,1.680855448473439,26.220578154303944,-9.94659798583998,0.5620680136739691,5,0.4816675186157209,0.5250000953674281,-0.6616663932800311,-1.2533330917358416,0.6750001907348615,1,0.05650320494224248,-3.078119237448937,14.203332901000975,1.645738046271512,14.06999969482422,-2.669280624646589,14.723333358764648,0.05650320494224248
2302,2002-05-08,15.416666984558105,15.739999771118164,14.583333015441895,14.603333473205565,11252100.0,0.09571196296679862,-1.7109342345544074,-2.1034455543223722,47.63889123444193,47.20173961036877,-0.8263451554736978,-0.5254012345406593,-1.4697273362908163,-2.160129389436568,17.125352324891335,1.6700000762939435,0.11472235968327382,0.5731669902801517,-0.570115684217603,1.7164496647779064,0.0015256530312743877,1.144808327529029,-1.8299999237060547,84.9845411710622,51.46006801077471,0.5716413372488776,5,-0.753333568572998,-0.8216671943664569,-1.9700002670288086,-2.6000003814697266,-0.7916669845581055,2,-0.06399999950512048,2.388230106665485,14.06999969482422,-3.078119237448937,14.203332901000975,1.645738046271512,14.06999969482422,-0.06399999950512048
2303,2002-05-09,14.800000190734865,15.720000267028807,14.78499984741211,15.154999732971193,8532400.0,-0.04000000742319443,-3.857142149407182,-0.43647475147799847,44.37257548677175,45.82784883223111,-0.20804088037921353,0.1424093827098094,-0.7638338185799096,-1.5323073180015268,17.13170003935672,0.9350004196166974,-0.005708537554184545,-0.07133316993713201,-1.1796652759844086,1.0369989361101446,-0.6254992229607694,0.4828328830865054,-1.2133331298828143,56.346756081779304,24.632353631642445,0.5541660530236382,5,-0.13666677474975764,-0.20500040054321644,-1.366667032241823,-1.9833335876464862,0.3000001907348615,3,0.004391863482811953,-1.7109342345544074,15.416666984558105,2.388230106665485,14.06999969482422,-3.078119237448937,14.203332901000975,0.004391863482811953
2304,2002-05-10,14.005000114440918,15.06999969482422,13.779999732971193,15.06999969482422,8553000.0,-0.053716220678945326,1.42253609412455,3.000002686409994,39.4139677763809,43.991733314914946,0.5954972975345711,0.9497429557082597,0.11600354278050418,-0.7351323975530661,16.83501195392002,1.2899999618530273,-0.07220536109029929,-0.8432498931884762,-2.0050109901383593,0.31851120376140685,-1.4241304416634186,-0.2623693447135338,-0.3752663993835448,19.427237212087338,-11.75126370215872,0.5808805484749415,5,0.6583333015441895,0.5899996757507306,-0.5525002479553223,-1.188333511352539,1.1049995422363263,4,0.04676899161862935,-3.857142149407182,14.800000190734865,-1.7109342345544074,15.416666984558105,2.388230106665485,14.06999969482422,0.04676899161862935
2305,2002-05-13,15.005000114440918,15.045000076293945,14.175000190734865,14.260000228881836,7834400.0,0.07140306974855881,1.1090911192671113,-0.6995306845951528,49.46074708357946,43.38036349683963,-0.3717438570955487,-0.02294925038669504,-0.8199621028943742,-1.7335606113321713,15.914964222349006,1.0399999618530273,-0.13854183529640451,0.13866677284240758,-1.0209213278260947,1.2982548735109098,-0.44112727749184266,0.7184608231766578,-1.333061078262329,65.8668791323746,31.868350730711022,0.5797940503342508,5,-0.34166669845581055,-0.41000032424926935,-1.5916666984558105,-2.188333511352539,-0.27500057220458984,0,-0.08097301854856809,1.42253609412455,14.005000114440918,-3.857142149407182,14.800000190734865,-1.7109342345544074,15.416666984558105,-0.08097301854856809
2306,2002-05-14,16.184999465942386,16.28499984741211,15.65999984741211,15.704999923706055,9477800.0,0.07864040936366457,-1.1929836302552366,0.6442947865369376,61.25714209482618,43.53633193062597,-1.4973033975642718,-1.2393173329018392,-1.948512334713513,-2.9064944067148204,14.41016330937207,1.2799997329711914,-0.12011855184305098,1.301416158676151,0.07264152406815683,2.530190793284145,0.6870288413721539,1.915803475980148,-2.471699215065005,96.0079689859798,56.004968494308045,0.6143873173039968,5,-1.2491660118103063,-1.2491660118103063,-2.76416635513306,-3.3683328628540075,-2.014999389648441,1,-0.11739262781740523,1.1090911192671113,15.005000114440918,1.42253609412455,14.005000114440918,-3.857142149407182,14.800000190734865,-0.11739262781740523
2307,2002-05-15,16.325000762939453,16.995000839233402,15.800000190734865,15.994999885559082,8354200.0,0.008650064974772942,-2.3194450147356087,0.687502483529229,61.43345371978514,44.466940484839654,-1.6063511292736283,-1.4174704811254824,-2.0416841704772253,-3.032902587844383,12.805074529072884,1.195000648498537,-0.10225145445437356,1.41950078010559,0.10289719060779134,2.7361043696033907,0.7611989853566907,2.0778025748544895,-2.508832528200683,79.16019142298532,34.27524675658301,0.6583017947488999,5,-1.0341668128967267,-1.0341668128967267,-2.414167881011963,-3.26833438873291,-3.0400009155273438,2,-0.09678412272832748,-1.1929836302552366,16.184999465942386,1.1090911192671113,15.005000114440918,1.42253609412455,14.005000114440918,-0.09678412272832748
2308,2002-05-16,16.25,16.600000381469727,16.049999237060547,16.299999237060547,5752600.0,-0.004594227224155367,-1.444445386343407,-0.15151243674699666,63.380274690351456,46.63520405819561,-1.4438556227614008,-1.3646560457452424,-1.9206195860088044,-2.924328563858891,11.577547748746909,0.5500011444091797,-0.09748549970375642,1.3141666889190677,-0.09846383105420742,2.726797208892343,0.607851428932431,2.0204819489057044,-2.243101808991552,76.82735356506466,27.53961065220399,0.7063152599866371,5,-0.9591660499572736,-0.9591660499572736,-2.1516671180725098,-3.193333625793457,-2.300000190734865,3,-0.09999999999999998,-2.3194450147356087,16.325000762939453,-1.1929836302552366,16.184999465942386,1.1090911192671113,15.005000114440918,-0.09999999999999998
2309,2002-05-17,16.475000381469727,16.739999771118164,15.989999771118164,16.549999237060547,5129800.0,0.01384617732121396,2.296703849491304,1.5,63.52583053920463,50.656798302274076,-1.443644945358809,-1.5846620260942004,-2.1031917195886596,-3.1194820734668003,10.596841633174698,0.75,-0.12604811018558237,1.4844170570373532,-0.0776695047148479,3.0465036187895542,0.7033737761612517,2.2654603379134546,-2.288816031567782,81.56027169566286,29.291005718305023,0.7810432808761006,5,-1.1841664314270002,-1.1841664314270002,-2.3766674995422363,-3.4183340072631836,-3.2150001525878906,4,-0.08345978562443812,-1.444445386343407,16.25,-2.3194450147356087,16.325000762939453,-1.1929836302552366,16.184999465942386,-0.08345978562443812
2310,2002-05-20,16.53499984741211,16.709999084472653,15.93000030517578,16.350000381469727,4907600.0,0.0036418491382779195,1.9158945143016368,-2.46669718471046,62.32793624363941,54.75675765210899,-1.2718652202810166,-1.6254831834749375,-2.139178467436448,-3.1464812408541007,10.234434765293152,0.7799987792968732,-0.09058318505851304,1.4793331623077393,-0.22713267264724735,3.185798997262724,0.626100244830246,2.3325660797852326,-2.180286508150278,65.54302246669269,12.62265653590623,0.8532329174774925,5,-1.147499561309811,-1.244165897369383,-2.436666965484619,-3.4783334732055664,-2.9499998092651367,0,-0.08618084087602162,2.296703849491304,16.475000381469727,-1.444445386343407,16.25,-2.3194450147356087,16.325000762939453,-0.08618084087602162
2311,2002-05-21,15.779999732971193,16.850000381469727,15.614999771118164,16.71500015258789,7185400.0,-0.045660727028012715,1.049792051664576,-5.05407091233387,54.90590929227135,55.56420410297892,-0.27803071527989154,-0.8591378990022811,-1.3545814267990295,-2.3696680850509786,9.692260253007195,1.2350006103515625,0.037302326597574265,0.6891664028167739,-1.047836782797253,2.4261695884308008,-0.17933518999023867,1.5576679956237864,-1.2668691437110677,11.956509720559918,-37.58553935467643,0.868501592807013,5,-0.3924994468688947,-0.4891657829284668,-1.681666851043703,-2.72333335876465,-2.0549993515014666,1,-0.06653993716748696,1.9158945143016368,16.53499984741211,2.296703849491304,16.475000381469727,-1.444445386343407,16.25,-0.06653993716748696
2312,2002-05-22,15.914999961853027,16.194999694824222,15.454999923706055,15.649999618530273,4463800.0,0.008555147729170098,-1.2595422070216775,-0.28342269988647767,58.220277244803626,57.10283763164913,-0.3742667133442268,-0.933993706115352,-1.4416868299771401,-2.483871313711157,9.88640510510963,0.7399997711181676,0.23967101159175108,0.7555832862854004,-0.9986312415581651,2.5097978141289676,-0.12152397763638234,1.6326905502071831,-1.2529571575945049,32.974902308232906,-16.60312608842998,0.8771072639217835,5,-0.5274996757507289,-0.624166011810301,-1.4516668319702148,-2.493333339691162,-2.1999998092651367,2,-0.10964498207613615,1.049792051664576,15.779999732971193,1.9158945143016368,16.53499984741211,2.296703849491304,16.475000381469727,-0.10964498207613615
2313,2002-05-23,15.81999969482422,16.100000381469727,15.149999618530273,16.100000381469727,5227000.0,-0.005969228228496104,5.785703094665568,-1.0566049958074306,63.079217947431346,59.732309872876954,-0.13339127550061924,-0.7872061707169049,-1.305355739165611,-2.3756537669762032,9.941788686446657,0.9500007629394531,0.47945251459657,0.602083015441897,-1.1586252795029441,2.362791310386738,-0.27827113203052356,1.4824371629143176,-1.0179794084672054,39.41175150624387,-13.99204291037151,0.8803541474724207,5,-0.23499917984008611,-0.5291657447814941,-1.224999904632572,-2.266666412353519,-2.9650001525878924,3,-0.16024019572146253,-1.2595422070216775,15.914999961853027,1.049792051664576,15.779999732971193,1.9158945143016368,16.53499984741211,-0.16024019572146253
2314,2002-05-24,15.399999618530273,15.670000076293945,15.135000228881836,15.654999732971193,2869200.0,-0.026548677901135354,2.7543743412136727,0.9107124610867895,58.5762035155712,60.74513836532047,0.5646815707295918,-0.2998847172760737,-0.849127705590762,-1.9358028965117189,10.62862483814879,0.6849994659423846,0.5210773167508727,0.12958297729492152,-1.5841507520145193,1.843316706604364,-0.7272838873597998,0.9864498419496428,-0.4664004990006756,15.451858079928465,-40.1389840216353,0.8568668646547212,5,0.6650009155273438,-0.10916566848754705,-0.8049998283386248,-1.846666336059572,-3.1349992752075178,4,-0.09415583410277528,5.785703094665568,15.81999969482422,-1.2595422070216775,15.914999961853027,1.049792051664576,15.779999732971193,-0.09415583410277528
2315,2002-05-28,15.239999771118164,15.734999656677244,15.045000076293945,15.649999618530273,4686400.0,-0.010389600738664129,1.3793092108508505,1.6078418172910314,58.35316257984919,60.422473974767485,0.8510150294118297,-0.08988743397257082,-0.6662625848111148,-1.762855090565406,11.306890747079748,0.689999580383299,0.6327548048641685,-0.06508350372314453,-1.7448874977722042,1.6147204903259151,-0.9049855007476744,0.7748184933013853,1.755001068115238,10.803305365936133,-46.49908201815192,0.8399019970245301,5,0.7800006866455078,0.05083417892456232,-0.4674999713897723,-1.6866664886474627,-2.5249996185302734,1,-0.12992123175675452,2.7543743412136727,15.399999618530273,5.785703094665568,15.81999969482422,-1.2595422070216775,15.914999961853027,-0.12992123175675452
2316,2002-05-29,14.9399995803833,15.170000076293945,14.420000076293945,15.130000114440918,5683600.0,-0.019685052181129592,4.555546136565931,0.46341610919342385,45.998876084290465,58.707520904156965,1.0681692063451997,0.23032243246498219,-0.35081758480481184,-1.46487916492962,10.893864215480887,0.8199996948242188,0.8511037695116404,-0.3704170227050785,-2.044582381853644,1.303748336443487,-1.2074997022793603,0.46666565686920336,2.0160012435913117,29.295753005283565,-23.49275066503038,0.8370826795742824,5,0.6950006484985352,0.3508343696594256,-0.167499780654909,-1.3866662979125994,-1.169999122619629,2,-0.09069608971177523,1.3793092108508505,15.239999771118164,2.7543743412136727,15.399999618530273,5.785703094665568,15.81999969482422,-0.09069608971177523
2317,2002-05-30,15.03499984741211,15.09000015258789,14.4350004196167,14.78499984741211,5613800.0,0.0063587864589733645,2.6388812359598184,-1.3157857752346533,52.16190943940642,57.46103587627418,0.8615388397249166,0.1413898904183135,-0.43367888582385916,-1.561212150736523,10.458517216891043,0.6549997329711914,0.9387123038694316,-0.2746667385101311,-1.9493366835183785,1.4000032064981145,-1.1120017110142548,0.5626682339939926,1.819560946655276,36.60712258345784,-15.081442886361522,0.837334972504123,5,0.6000003814697266,0.255834102630617,-0.19250011444091797,-1.481666564941408,-1.5699996948242188,3,-0.08712999529347287,4.555546136565931,14.9399995803833,1.3793092108508505,15.239999771118164,2.7543743412136727,15.399999618530273,-0.08712999529347287
2318,2002-05-31,14.949999809265135,15.725000381469727,14.8149995803833,15.175000190734865,8371000.0,-0.005653477819064001,-2.6767646798164324,-0.9000015258789205,59.99999192657054,57.069276030425954,0.8300274594475496,0.2574410292563183,-0.32072851126634383,-1.4712931935865488,9.898367641397849,0.9100008010864258,0.8295387010671718,-0.3710000991821314,-2.0319745703167182,1.2899743719524555,-1.2014873347494248,0.45948713638516203,1.8071785560913138,40.30417506420071,-14.826378700993402,0.830487235567293,5,0.685000419616701,0.34083414077759144,-0.05500006675720037,-1.3966665267944336,-2.1700000762939418,4,-0.08260867374137781,2.6388812359598184,15.03499984741211,4.555546136565931,14.9399995803833,1.3793092108508505,15.239999771118164,-0.08260867374137781
2319,2002-06-03,14.265000343322756,14.979999542236328,14.199999809265135,14.970000267028807,6168600.0,-0.04581936285496513,1.151727929956754,3.1333276819394933,41.60998325772422,54.767281254213145,1.305900292907337,1.0095591227982723,0.37527388230310343,-0.7855210196220082,10.497197775347002,0.7799997329711932,0.6805168207919614,-1.065749597549436,-2.697842487370833,0.5663432922719611,-1.8817960424601328,-0.24970315263873744,2.398690890471192,4.234562900263905,-47.491557622540874,0.8160464449106981,6,1.259999752044676,1.0258336067199707,0.6708328723907417,-0.7116670608520543,-2.5650005340576207,0,-0.09884337659665243,-2.6767646798164324,14.949999809265135,2.6388812359598184,15.03499984741211,4.555546136565931,14.9399995803833,-0.09884337659665243
2320,2002-06-04,14.779999732971193,15.0,14.05500030517578,14.229999542236328,6532000.0,0.0361023047496456,-1.1000024371713086,-0.780142198943254,31.24166808635465,52.1379211202224,0.5763873550004419,0.5691583330113001,-0.12283377187280564,-1.30025793721944,11.214613507601156,0.9449996948242205,0.5228576667747973,-0.5795835494995103,-2.1469033256062584,0.987736226607236,-1.3632434375528835,0.20407633855386287,1.7358700153510274,43.413137405617825,-2.5996125813515008,0.7836598880533733,6,0.3450002670288068,0.5108342170715332,0.07166671752929155,-1.2266664505004918,-2.289999961853029,1,-0.17016234337528313,1.151727929956754,14.265000343322756,-2.6767646798164324,14.949999809265135,2.6388812359598184,15.03499984741211,-0.17016234337528313
2321,2002-06-05,14.864999771118164,15.0,14.260000228881836,14.645000457763672,5170600.0,0.005751017569868733,2.0204086399040877,0.3999986128378377,30.216791591953537,49.026422714350176,0.38883532378513763,0.5763197148912553,-0.1714453943927836,-1.3801341949089938,11.441965358076144,0.7399997711181641,0.3346621797490137,-0.534333515167237,-2.0010390499120057,0.9323720195775316,-1.2676862825396213,0.19901925220514727,1.4540004217523403,48.50295981662048,6.407064694547252,0.7333527673723845,6,0.21250057220458984,0.4258341789245623,-0.013333320617679334,-1.3116664886474627,-2.710000038146971,2,-0.14463502533700667,-1.1000024371713086,14.779999732971193,1.151727929956754,14.265000343322756,-2.6767646798164324,14.949999809265135,-0.14463502533700667
2322,2002-06-06,14.43000030517578,14.760000228881836,14.050000190734865,14.550000190734865,6125800.0,-0.029263334856389545,1.6296299566784516,-0.5454557276991396,27.53086373239465,45.076605579346094,0.6604931376139564,0.9840640253570552,0.29047994322317017,-0.9340258469922045,11.264360754036858,0.814999580383299,0.12843450485635444,-0.9199996471405054,-2.449289111406964,0.6092898171259513,-1.684644379273733,-0.15535491500727794,1.707879896679147,22.686571413117246,-14.39573117985228,0.7646447321332284,6,0.4624996185302752,0.8608336448669469,0.3674995899200457,-0.8766670227050781,-1.9200000762939435,3,-0.045738034196394106,2.0204086399040877,14.864999771118164,-1.1000024371713086,14.779999732971193,1.151727929956754,14.265000343322756,-0.045738034196394106
2323,2002-06-07,14.864999771118164,15.170000076293945,13.375,13.635000228881836,13156000.0,0.03014549249776244,-1.0514286586216517,-10.250005960469858,31.10327177579599,42.024057608259966,0.08468648856731065,0.5841326284124673,-0.11015696000002428,-1.351708153768854,11.351195254653572,1.7950000762939453,0.03586172531120546,-0.4882501602172855,-2.012887404523923,1.03638708408935,-1.2505687823706033,0.2740684619360323,1.0640924296247558,83.00834026673127,49.42263336085381,0.7623186221533179,6,-0.309999942779541,0.32000064849853693,-0.06749987602233887,-1.3116664886474627,-1.875,4,-0.0941809377791174,1.6296299566784516,14.43000030517578,2.0204086399040877,14.864999771118164,-1.1000024371713086,14.779999732971193,-0.0941809377791174
2324,2002-06-10,14.65999984741211,15.244999885559082,14.604999542236328,15.244999885559082,5736600.0,-0.013790778800034542,1.1880352191086976,-0.47560996411702133,28.717360731036464,38.73119073616966,0.19408910144268887,0.8861530362500893,0.11990228001354275,-1.130034773204951,12.15717051361887,0.6400003433227539,-0.1108189728412281,-0.7260000705718994,-2.15375729816952,0.7017571570257211,-1.4398786843707079,-0.012121456773089179,0.9626012892416593,68.71657358566775,37.55504553330499,0.71387861379881,6,-0.1099996566772461,0.5250005722045916,0.04416680335998535,-1.106666564941408,-1.3999996185302734,0,-0.1282401182816375,-1.0514286586216517,14.864999771118164,1.6296299566784516,14.43000030517578,2.0204086399040877,14.864999771118164,-0.1282401182816375
2325,2002-06-11,13.789999961853027,14.960000038146973,13.789999961853027,14.835000038146973,6976000.0,-0.05934514970084814,-1.239234432294604,1.7863248002582257,27.986721135834884,36.72984018634126,0.9351134279399052,1.7501944117452286,0.9972017130481774,-0.24191751679923001,13.297242532199881,1.1700000762939453,-0.3207207526377296,-1.535249948501587,-3.125422039200391,0.05492214219721703,-2.330335993850987,-0.7401639031521849,1.5628890384022895,22.192512687184095,-10.927468138884525,0.795086045349402,6,0.7600002288818359,1.3950004577636737,0.8424999713897705,-0.236666679382326,-1.0249996185302717,1,-0.151559112282046,1.1880352191086976,14.65999984741211,-1.0514286586216517,14.864999771118164,1.6296299566784516,14.43000030517578,-0.151559112282046
2326,2002-06-12,14.28499984741211,14.539999961853027,13.699999809265135,13.8100004196167,10709800.0,0.03589556830517693,-1.417264370623558,-0.454544873795587,33.2991730194493,34.633980584123805,0.37708549367650335,1.1652983946832443,0.5309854878017788,-0.7247857653531433,13.704768196755868,0.8400001525878924,-0.46715348139730395,-0.9452500820159919,-2.5461396727567767,0.655639508724791,-1.7456948773863843,-0.14480528664559955,0.9600000381469727,48.663096422599125,14.883452147249642,0.8004447953703916,6,0.2650003433227539,0.9000005722045916,0.3475000858306885,-0.731666564941408,-1.6949996948242188,2,-0.12565628949720498,-1.239234432294604,13.789999961853027,1.1880352191086976,14.65999984741211,-1.0514286586216517,14.864999771118164,-0.12565628949720498
2327,2002-06-13,14.744999885559082,15.234999656677244,14.529999732971193,15.079999923706055,12486600.0,0.03220161309489322,1.1860479558086214,-0.7052640877943595,39.752142767918485,32.384219566495794,-0.1434638456963544,0.6122498372883776,0.11011364465203677,-1.1657578835879114,13.114979995006127,0.9499998092651349,-0.5988466583869894,-0.40625,-1.9339378723124696,1.1214378723124696,-1.1700939361562348,0.3575939361562348,-1.369999885559082,73.26203044924183,38.534403726899484,0.7638439361562345,6,-0.434999942779541,0.44000053405761896,-0.17166638374328613,-1.1916666030883807,-2.7699995040893555,3,-0.17565277536044444,-1.417264370623558,14.28499984741211,-1.239234432294604,13.789999961853027,1.1880352191086976,14.65999984741211,-0.17565277536044444
2328,2002-06-14,14.625,14.869999885559082,14.005000114440918,14.449999809265135,8781400.0,-0.008138344285550492,1.6015032202643613,-0.5223885695740973,42.16380217102272,32.44575500130674,-0.08315832758286845,0.6369220882983218,0.2656451849060435,-1.0165899255052189,12.676488162963565,0.8649997711181641,-0.6147867289992757,-0.4449998855590813,-1.8976453485401343,1.0076455774219717,-1.1713226170496078,0.2813228459314452,-1.2128000068664555,59.8705595506312,21.7667709155195,0.726322731490527,6,-0.315000057220459,0.560000419616701,0.004166603088378906,-0.9800000190734899,-3.3350000381469727,4,-0.14461536896534455,1.1860479558086214,14.744999885559082,-1.417264370623558,14.28499984741211,-1.239234432294604,13.789999961853027,-0.14461536896534455
2329,2002-06-17,15.100000381469727,15.1850004196167,14.710000038146973,14.94499969482422,7578600.0,0.03247865856203269,1.9230724086528868,0.8857172440476972,48.6692068980772,34.382148202609244,-0.47746886075365147,0.05652657906416181,-0.16424015383096524,-1.4643138179489945,11.93101054737031,0.5600004196166992,-0.6737525571795082,0.09875049591064489,-1.1954220201712324,1.3929230119925204,-0.5483357621302929,0.7458367539515827,-1.6513443950653084,91.20525806988736,47.59722837880265,0.647086258040938,6,-0.7900004386901855,0.08500003814697443,-0.47083377838134766,-1.4550004005432164,-3.1800003051757812,0,-0.1397351362282674,1.6015032202643613,14.625,1.1860479558086214,14.744999885559082,-1.417264370623558,14.28499984741211,-0.1397351362282674
2330,2002-06-18,15.109999656677244,15.94499969482422,14.899999618530273,14.949999809265135,6780600.0,0.0006622036393977293,-7.038455048967589,1.0322525072294464,51.71026322959959,36.77031171790325,-0.486942059696327,-0.06925464495743938,-0.13495543601342241,-1.4464886626433557,10.890302261774004,1.045000076293947,-0.7746687262880378,0.17999978065490474,-0.8973847884819417,1.2573843497917512,-0.3586925039135185,0.718692065223328,-1.6256167968673694,62.80623248499493,16.669524130044692,0.5386922845684229,6,-0.44999980926513494,0.07500076293945668,-0.4808330535888654,-1.4099998474121094,-4.414999961853024,1,-0.12243543810921775,1.9230724086528868,15.100000381469727,1.6015032202643613,14.625,1.1860479558086214,14.744999885559082,-0.12243543810921775
2331,2002-06-19,14.729999542236328,15.420000076293945,14.6899995803833,14.899999618530273,6734400.0,-0.025148916153217127,-4.840003967285156,-1.0625014901175405,47.09799748251626,38.94443769013899,-0.14316043130979672,0.2403728108381138,0.27191128235642203,-1.0418686913822945,10.3326223414242,0.7300004959106445,-0.7295158623331943,-0.1475003242492683,-1.1502306525127022,0.8552300040141656,-0.6488654883809861,0.35386483988244954,-1.1471920090258791,37.371112608806115,-9.559131529272804,0.5013651641317173,6,-0.06999969482421875,0.45500087738037287,-0.10083293914794922,-1.0299997329711932,-4.079999923706055,2,-0.13340117175694388,-7.038455048967589,15.109999656677244,1.9230724086528868,15.100000381469727,1.6015032202643613,14.625,-0.13340117175694388
2332,2002-06-20,14.170000076293945,15.0649995803833,14.03499984741211,14.755000114440918,9487800.0,-0.03801761597728892,-1.409354703061683,3.441175150624376,43.19371566541624,40.28782034454124,0.4202759792069539,0.6987642832962013,0.8406810789209231,-0.462704078734939,10.207410986517026,1.0299997329711914,-0.6933703020406661,-0.620249795913697,-1.5433876716278139,0.3028880798004199,-1.0818187337707545,-0.15868085805663945,-0.49270485661894625,8.505154512478136,-37.64131874126931,0.46156893785705805,6,0.6524996757507324,1.0150003433227557,0.7658333778381348,-0.21083354949951172,-2.859999656677246,3,-0.11150316973881702,-4.840003967285156,14.729999542236328,-7.038455048967589,15.109999656677244,1.9230724086528868,15.100000381469727,-0.11150316973881702
2333,2002-06-21,13.28499984741211,14.699999809265135,13.1899995803833,14.699999809265135,12835800.0,-0.06245590854741201,1.1342759994203846,2.4188031958683864,41.73692311725228,41.734438387454105,1.1818699513460516,1.458910188699484,1.7303664539394124,0.44449320641068546,10.76272238432481,1.5100002288818342,-0.6842154084276242,-1.3785000324249275,-2.3974730481457787,-0.3595270167040763,-1.887986540285354,-0.869013524564501,2.659999847412111,3.448285411345156,-46.01694194638553,0.5094865078604259,6,1.2824997901916504,1.7350001335144043,2.005834102630617,1.3791670799255389,-2.1750001907348633,4,-0.09860741294608055,-1.409354703061683,14.170000076293945,-4.840003967285156,14.729999542236328,-7.038455048967589,15.109999656677244,-0.09860741294608055
2334,2002-06-24,13.949999809265135,14.175000190734865,13.140000343322756,13.154999732971193,9234200.0,0.050056452351602054,-1.5090940197023714,-0.5618375248949423,43.17434050576123,43.421951650779256,0.45322675167428805,0.7164424374048028,1.070675759501178,-0.2003913814547431,11.383502985604895,1.0349998474121094,-0.6053632174040615,-0.6410000801086451,-1.6455663961100324,0.3635662358927423,-1.1432832381093387,-0.1387169221079514,1.9398998832702663,28.87699298428719,-20.471680298762983,0.502283158000694,6,0.5925002098083532,1.0450005531311053,1.3408341407775914,1.0891671180725133,-2.939999580383299,0,-0.19068099525316284,1.1342759994203846,13.28499984741211,-1.409354703061683,14.170000076293945,-4.840003967285156,14.729999542236328,-0.19068099525316284
2335,2002-06-25,13.260000228881836,14.225000381469727,13.260000228881836,14.074999809265135,7067600.0,-0.04946233618763374,-1.3680997532147032,-1.025156606503221,37.995511380755424,43.94376702425772,1.184726265968969,1.3180782977381131,1.7523808645401395,0.5057025943810913,12.144241605197216,0.9650001525878906,-0.590098765685882,-1.2319996833801277,-2.3510047288298743,-0.112994637930381,-1.791502206105001,-0.6724971606552543,2.51990348968506,5.263153491807737,-42.36695039732951,0.5595025227248738,6,1.2824997901916522,1.7350001335144043,2.0308337211608904,1.7791666984558123,-2.760000228881836,1,-0.10105581670121044,-1.5090940197023714,13.949999809265135,1.1342759994203846,13.28499984741211,-1.409354703061683,14.170000076293945,-0.10105581670121044
2336,2002-06-26,13.585000038146973,13.699999809265135,12.399999618530273,12.664999961853027,9178400.0,0.02450978911427537,1.2608706468899464,-1.1288350306404624,43.57414040556192,44.36843342844032,0.8381273375099703,0.9342604432948658,1.3841140447741918,0.20145839341655858,13.40244749968636,1.3000001907348615,-0.5387741710065441,-0.8392498970031745,-2.007060468052506,0.3285606740461571,-1.4231551825278395,-0.2553446114785096,2.0893075454101577,44.46530718870048,-6.058913709080699,0.5839052855246656,6,0.5874996185302734,1.0399999618530273,1.7541670799255407,1.4541668891906756,-3.0799999237060547,2,-0.2127346584620956,-1.3680997532147032,13.260000228881836,-1.5090940197023714,13.949999809265135,1.1342759994203846,13.28499984741211,-0.2127346584620956
2337,2002-06-27,13.725000381469727,14.270000457763672,13.404999732971193,13.975000381469727,8320000.0,0.01030550923295026,1.0595251611028065,-0.27173910789994715,40.923569974196106,44.23062985101514,0.6014759248910124,0.7284333418248039,1.2000769848878008,0.08856084642751405,14.457211034586386,0.8650007247924787,-0.40897511433886,-0.6337495803833004,-1.8042727940081864,0.5367736332415856,-1.2190111871957434,-0.048487973570857434,1.7528487241857924,57.60872404606666,10.731132776159981,0.5852616068124428,6,0.44749927520751953,0.5724992752075213,1.6141667366027868,1.3141665458679217,-3.9950008392333984,3,-0.22404376520754388,1.2608706468899464,13.585000038146973,-1.3680997532147032,13.260000228881836,-1.5090940197023714,13.949999809265135,-0.22404376520754388
2338,2002-06-28,13.71500015258789,14.295000076293945,13.56999969482422,13.675000190734865,7822200.0,-0.0007286141059301698,-4.7999809265865,-0.15999984741210227,42.23500544777718,43.51571857875958,0.5239128619286415,0.6758159841509723,1.1728609283505307,0.12316645724032149,15.35207041982895,0.7250003814697248,-0.3340725369033688,-0.5819998264312751,-1.7514952684267904,0.5874956155642401,-1.1667475474290327,0.0027478945664825005,1.5781779838401135,69.39315126126543,24.23383443998229,0.5847477209977576,6,0.45749950408935547,0.5349998474121094,1.6241669654846227,1.3241667747497576,-3.65000057220459,4,-0.17535542881619226,1.0595251611028065,13.725000381469727,1.2608706468899464,13.585000038146973,-1.3680997532147032,13.260000228881836,-0.17535542881619226
2339,2002-07-01,12.854999542236328,14.024999618530273,12.845000267028807,13.720000267028807,7351800.0,-0.06270511124925426,-1.6666673850659801,-21.62503874305697,42.30452305372332,42.470636336995554,1.1532466982871643,1.5017628633526225,1.9933739706811906,1.0045648723894445,16.748728110471024,1.1799993515014666,-0.3514091781308917,-1.371500396728516,-2.7072914469718423,-0.03570934648518964,-2.039395921850179,-0.7036048716068528,2.2645878831178123,24.010544263562302,-23.060276245428213,0.6678955251216633,7,1.0550003051757812,1.317500114440918,2.582917690277103,2.18416738510132,-2.7549991607666016,0,-0.1357448422946822,-4.7999809265865,13.71500015258789,1.0595251611028065,13.725000381469727,1.2608706468899464,13.585000038146973,-0.1357448422946822
2340,2002-07-02,12.265000343322756,12.859999656677244,11.729999542236328,12.84000015258789,9689600.0,-0.0458964776291958,2.6748041862506415,0.6647391068985318,33.630471707168454,40.97424458417913,1.4496934551812437,1.9960208949456533,2.5409438658860566,1.6191351629074457,18.307213949729373,1.1300001144409162,-0.4011160868100756,-1.8357496261596662,-3.405225687734333,-0.2662735645849992,-2.6204876569470006,-1.0510115953723318,2.6914118136219525,20.85772669372902,-24.93716588473059,0.7847380307873335,7,1.1324992179870588,1.5724992752075178,3.412916898727415,2.7741665840148926,-2.0050001144409197,1,-0.10232369174976497,-1.6666673850659801,12.854999542236328,-4.7999809265865,13.71500015258789,1.0595251611028065,13.725000381469727,-0.10232369174976497
2341,2002-07-03,12.71500015258789,12.854999542236328,11.8149995803833,12.149999618530273,7714800.0,0.036689751053298636,1.4615403714931279,-0.9826099503923365,33.52272648104794,39.89969023036042,0.7641678028186245,1.4510878413761112,2.057919569446689,1.189759963907715,19.949922300302973,1.0399999618530273,-0.5277955584409391,-1.2782498359680172,-2.9201717932168076,0.3636721212807732,-2.0992108145924124,-0.457288857343622,1.9832989951801476,38.401575253997066,-3.757023018349429,0.820960978624395,7,0.4999995231628418,1.1224994659423828,2.9404170513153076,2.3241667747497576,-2.4300003051757812,2,-0.1742037063316173,2.6748041862506415,12.265000343322756,-1.6666673850659801,12.854999542236328,-4.7999809265865,13.71500015258789,-0.1742037063316173
2342,2002-07-05,13.770000457763672,13.795000076293945,12.94499969482422,12.975000381469727,3085400.0,0.08297288969839745,1.0118368572286274,1.407078451031824,43.97463266397351,40.14832462444056,-0.39508703189178185,0.3627027340568638,0.9986666516986311,0.15981237340217547,20.98535251008634,1.0799999237060547,-0.6644830314713825,-0.1902495384216305,-1.8217081150241263,1.4412090381808653,-1.0059788267228775,0.6254797498796165,0.6908347215618296,79.53218287640011,37.97761392757414,0.8157292883012478,7,-0.7575006484985352,0.06749916076660156,1.6929166316986084,1.2691664695739764,-3.580000877380371,4,-0.23710967572858088,1.4615403714931279,12.71500015258789,2.6748041862506415,12.265000343322756,-1.6666673850659801,12.854999542236328,-0.23710967572858088
2343,2002-07-08,13.46500015258789,14.199999809265135,13.225000381469727,13.675000190734865,7439000.0,-0.022149622007007208,-1.82608701661467,-0.2641509660300064,38.19494289521505,39.595058223268765,-0.06913927729430291,0.587565620673228,1.2923438261449576,0.4884526266305471,21.12622016656007,0.9749994277954084,-0.7643227435165727,-0.42524986267089915,-2.0128048493558808,1.1623051240140825,-1.21902735601339,0.36852763067159167,0.7773681757704765,70.24293209646555,33.5243146335534,0.7937774933424908,7,-0.4525003433227539,0.3724994659423828,1.9979169368743896,1.5741667747497576,-3.890000343322754,0,-0.2773858572614809,1.0118368572286274,13.770000457763672,1.4615403714931279,12.71500015258789,2.6748041862506415,12.265000343322756,-0.2773858572614809
2344,2002-07-09,12.779999732971193,13.55500030517578,12.725000381469727,13.399999618530273,6858600.0,-0.050872663338592305,-1.2739767903963455,2.952379871117718,34.6710539029245,39.22567405906533,0.48326357965805933,1.1852689451433118,1.9674992436158032,1.186909659101703,21.527240604154592,0.8299999237060529,-0.8199959866319926,-1.0162502765655503,-2.63424073477106,0.6017401816399595,-1.8252455056683061,-0.20725504746279455,1.4200000762939418,42.510124583829416,8.71585799707784,0.808995229102755,7,0.23250007629394354,1.0574998855590803,2.682917356491087,2.259167194366455,-2.6349992752075213,1,-0.2124413309323825,-1.82608701661467,13.46500015258789,1.0118368572286274,13.770000457763672,1.4615403714931279,12.71500015258789,-0.2124413309323825
2345,2002-07-10,11.699999809265135,12.899999618530273,11.369999885559082,12.885000228881836,18686200.0,-0.08450703804944226,1.5185197395015302,1.911291352172002,31.74698997987055,37.91154623398851,1.4736793980068779,2.214185522093299,3.018561362964048,2.2728920571056968,21.43051862517008,1.5299997329711914,-0.8294820970131482,-1.991750192642213,-3.861780484581562,-0.12171990070286398,-2.9267653386118884,-1.0567350466725376,2.5,11.66077500362256,-20.785423028390667,0.9350151459696747,7,1.1325001716613787,1.9574999809265154,3.707917213439943,3.3391671180725133,-1.2150001525878888,2,-0.13675209007511113,-1.2739767903963455,12.779999732971193,-1.82608701661467,13.46500015258789,1.0118368572286274,13.770000457763672,-0.13675209007511113
2346,2002-07-11,12.489999771118164,12.550000190734865,11.470000267028807,11.649999618530273,14013000.0,0.0675213653616844,1.2499975164756993,-0.7088606372473659,40.15240228640324,37.825860935344856,0.5721910762207347,1.3521384476145109,2.1989653172967287,1.499543414420316,21.244632318528584,1.0799999237060582,-0.885600130007095,-1.1120002269744873,-3.0337302652460227,0.8097298112970481,-2.072865246110254,-0.15113520783872048,1.4270000457763654,39.5759687545283,3.931965551297708,0.9608650191357674,7,0.3425002098083496,1.1675000190734863,2.7179172039031982,2.549167156219484,-1.0850000381469709,3,-0.17854280088883367,1.5185197395015302,11.699999809265135,-1.2739767903963455,12.779999732971193,-1.82608701661467,13.46500015258789,-0.17854280088883367
2347,2002-07-12,12.154999732971193,12.789999961853027,11.954999923706055,12.729999542236328,6732800.0,-0.026821460711442424,1.4028755655146201,-0.6845234581132671,42.91979922169187,37.90194913244649,0.7387540469422262,1.5633047718127067,2.492881435480486,1.8556430038203562,22.016307886423427,0.8350000381469727,-0.8557496681852221,-1.317500257492064,-3.2638288444512877,0.6288283294671597,-2.2906645509716768,-0.34433596401245126,1.5073000907897924,27.73851125706418,-11.483233500476228,0.9731642934796122,7,0.6300001144409162,1.5025000572204572,3.029167413711546,2.884167194366455,-0.5749998092651385,4,-0.1538461478108134,1.2499975164756993,12.489999771118164,1.5185197395015302,11.699999809265135,-1.2739767903963455,12.779999732971193,-0.1538461478108134
2348,2002-07-15,12.510000228881836,12.550000190734865,11.649999618530273,12.050000190734865,9047800.0,0.029206129470137343,2.333335688084883,-0.8000003317129151,40.61278104946188,37.71397779863966,0.21774727686413087,1.0980259066897524,2.11060615450916,1.5225303107468662,22.37489527809824,0.9000005722045916,-0.8930812830212762,-0.8567497730255127,-2.7689496314107434,1.055450085359718,-1.8128497022181271,0.09935015616710174,0.923069601058959,52.173918736488744,11.16264600628054,0.9560999291926152,7,0.27499961853027344,1.1474995613098145,2.5816667079925537,2.5291666984558123,-1.25,0,-0.18545168713445348,1.4028755655146201,12.154999732971193,1.2499975164756993,12.489999771118164,1.5185197395015302,11.699999809265135,-0.18545168713445348
2349,2002-07-16,12.989999771118164,13.449999809265135,12.239999771118164,12.350000381469727,11679400.0,0.03836926726253398,-1.8139515799932535,1.391302905596622,48.19034569794505,39.33174157539262,-0.2694211391356607,0.47626364859210746,1.6294092359561425,1.0828136379208733,22.834801244351915,1.2100000381469709,-0.9176201842821818,-0.27125020027160573,-2.005341386291576,1.4628409857483646,-1.138295793281591,0.5957953927383794,-1.619999885559082,77.88461273943881,31.01503859255972,0.867045593009985,7,-0.2049999237060547,0.6675000190734863,1.880000352859497,2.049167156219484,-0.8899993896484375,1,-0.26289453595264134,2.333335688084883,12.510000228881836,1.4028755655146201,12.154999732971193,1.2499975164756993,12.489999771118164,-0.26289453595264134
2350,2002-07-17,13.260000228881836,13.779999732971193,12.699999809265135,13.654999732971193,9533800.0,0.020785255005468795,2.3488395474996637,-0.6171873137353102,47.805538573445205,40.918720696770094,-0.4284993147501268,0.06383227069422759,1.3570257580982865,0.8544895833357309,24.17742742131759,1.0799999237060582,-0.9535251754563632,0.09125022888183665,-1.409247542257095,1.5917480000207682,-0.6589986566876291,0.8414991144513024,-1.848400344848633,77.48919375281247,29.063194136482068,0.7502488855694662,7,-0.47500038146972656,0.39749956130981445,1.6075000762939453,1.7791666984558123,-1.5749998092651367,2,-0.23491702242457957,-1.8139515799932535,12.989999771118164,2.333335688084883,12.510000228881836,1.4028755655146201,12.154999732971193,-0.23491702242457957
2351,2002-07-18,12.765000343322756,13.135000228881836,12.350000381469727,12.744999885559082,10292000.0,-0.037330307467183355,1.065788450003639,-0.050634133857416504,43.8144336865246,40.90092081038688,0.08307521831712883,0.4259077990411573,1.8481399343138012,1.3784383783277132,25.457276084982617,0.9099998474121094,-0.9409529131805385,-0.30549969673156596,-1.6215581640948695,1.0105587706317376,-0.9635289304132169,0.35252953695008493,-1.2586644653320338,52.34744905566103,4.873028739492909,0.6580292336816513,7,0.019999504089353692,0.8924994468688947,2.1024999618530256,2.2741665840148926,-1.6600008010864276,3,-0.17861344499204457,2.3488395474996637,13.260000228881836,-1.8139515799932535,12.989999771118164,2.333335688084883,12.510000228881836,-0.17861344499204457
2352,2002-07-19,12.59000015258789,12.84000015258789,12.4399995803833,12.75,6172800.0,-0.013709376108744564,1.3529434864073422,-7.999809269501483,42.90220922684882,41.42395040279063,0.08167925431846434,0.5022181645630344,1.9737270294568727,1.5908714962665549,26.136056426142595,0.40000057220458984,-0.8173218423259669,-0.4014998912811283,-1.6261765875592928,0.8231768049970363,-1.0138382394202097,0.2108384568579531,-0.99271772039795,44.13147810108675,-0.5468087596857529,0.612338348139082,7,-0.015000343322753906,1.0674996376037598,2.2775001525878906,2.4491667747497576,-1.1599998474121112,4,-0.09412235148965575,1.065788450003639,12.765000343322756,2.3488395474996637,13.260000228881836,-1.8139515799932535,12.989999771118164,-0.09412235148965575
2353,2002-07-22,11.975000381469727,12.800000190734865,11.625,12.449999809265135,7701000.0,-0.0488482735237894,-1.000000000000003,2.9687492549412187,44.27083902474884,42.49059319410445,0.51751817337537,1.0688442202803667,2.551028618365528,2.236063005012589,26.32146394100012,1.175000190734865,-0.7366450818034451,-0.9509996891021721,-2.2475969603733077,0.3455975821689634,-1.59929832473774,-0.30270105346660436,1.8049993515014666,16.24131901803837,-29.76860118047603,0.6482986356355678,7,0.5999994277954102,1.6824994087219238,2.7724997997283936,3.0641665458679217,-1.14500045776367,0,-0.03298542339713828,1.3529434864073422,12.59000015258789,1.065788450003639,12.765000343322756,2.3488395474996637,13.260000228881836,-0.03298542339713828
2354,2002-07-23,11.289999961853027,12.3149995803833,11.274999618530273,11.960000038146973,6537400.0,-0.05720253843805112,-1.971425223840742,1.4105281755887242,43.729902314330985,43.82202789793339,1.0828035358427108,1.6278047871329804,3.2152229859294597,2.949068696510567,26.560197676767693,1.0399999618530273,-0.8305927366561665,-1.5030001163482662,-2.8992109456886155,-0.10678928700791701,-2.2011055310184418,-0.8048947016780907,2.446899776458743,0.5988160733518277,-46.58537365100182,0.6981054146701747,7,1.237499713897705,2.3199996948242188,3.4575002193450928,3.749166965484621,-0.8999996185302734,1,-0.0026571951348587364,-1.000000000000003,11.975000381469727,1.3529434864073422,12.59000015258789,1.065788450003639,12.765000343322756,-0.0026571951348587364
2355,2002-07-24,11.920000076293945,11.970000267028807,11.024999618530273,11.19499969482422,9324800.0,0.05580160465629591,1.2909085444515913,-1.0820899983773278,45.003143348186114,44.36099912702037,0.5445584319292038,0.940487210200871,2.539070578987303,2.3340964198153866,26.941301063076562,0.9450006484985334,-0.8500205342485891,-0.8059999942779541,-2.2360483609235544,0.6240483723676462,-1.5210241776007543,-0.09097581095515395,1.7184236572265643,42.41707103651261,-5.635243741960068,0.7150241833227998,7,0.4824995994567871,1.5649995803833008,2.827500104904175,3.119166851043703,-1.3900003433227521,2,0.015100696646282774,-1.971425223840742,11.289999961853027,-1.000000000000003,11.975000381469727,1.3529434864073422,12.59000015258789,0.015100696646282774
2356,2002-07-25,10.69499969482422,11.725000381469727,10.289999961853027,11.364999771118164,13364800.0,-0.10276848772056302,1.0647468786062921,-0.9241375500185471,31.076922824114803,43.04512397173403,1.6630486148872077,2.0425999522176443,3.664691770212203,3.5534753494746933,26.809295370473794,1.630000114440918,-0.8117734421908978,-1.8865003585815412,-3.5205723504740067,-0.25242836668907565,-2.703536354527774,-1.0694643626353084,2.7866185917968753,15.882341281491422,-27.023565441628996,0.8170359959462331,7,1.3400001525878888,2.160000324249266,4.227500438690184,4.344167232513428,-0.1700000762939471,3,0.09256669032646947,1.2909085444515913,11.920000076293945,-1.971425223840742,11.289999961853027,-1.000000000000003,11.975000381469727,0.09256669032646947
2357,2002-07-26,10.649999618530273,11.170000076293944,10.390000343322754,11.045000076293944,6576400.0,-0.0042075808862084285,1.4186021066576848,0.5895528549020267,32.104259800956754,42.099732721900125,1.6451151415627656,1.9451454448517076,3.6032274170561376,3.588916013695295,27.44787316257139,0.7799997329711896,-0.6497272407274082,-1.777750396728516,-3.532966862599265,-0.022533930857767004,-2.6553586296638905,-0.9001421637931415,2.5762892021093773,14.342614496000259,-24.0682665732243,0.8776082329353742,7,1.385000228881836,2.0275001525878906,4.272500514984131,4.389167308807375,-0.7950000762939453,4,0.04272299906136956,1.0647468786062921,10.69499969482422,1.2909085444515913,11.920000076293945,-1.971425223840742,11.289999961853027,0.04272299906136956
2358,2002-07-29,11.3100004196167,11.510000228881836,10.640000343322754,10.954999923706056,6826600.0,0.061971908425054734,1.3046351091041146,-0.8987343911460491,40.62500684236813,41.25913951572491,0.8906553992053734,1.1549444865921537,2.8446542562654873,2.9226708489577824,27.995858026254574,0.869999885559082,-0.6123762899963285,-0.9974996089935306,-2.710415132552102,0.7154159145650407,-1.8539573707728163,-0.14104184721424495,1.6813852923200212,50.37040246476585,11.9625928341651,0.8564577617792859,7,0.7249994277954102,1.1849994659423828,3.6937496662139893,3.8750000000000018,-1.3250007629394531,0,0.010610069063387906,1.4186021066576848,10.649999618530273,1.0647468786062921,10.69499969482422,1.2909085444515913,11.920000076293945,0.010610069063387906
2359,2002-07-30,11.109999656677246,11.524999618530273,11.005000114440918,11.204999923706056,8648800.0,-0.017683532760313647,-2.4098400637868767,-0.2676060121694109,45.76149492223448,41.03202355447928,0.8894707504087247,1.2833070686026105,2.934472740093643,3.1116348473719064,27.978832451056878,0.5199995040893555,-0.5907220023202466,-1.1102503776550297,-2.8824852587173524,0.6619845034072931,-1.9963678181861901,-0.22413293712386917,1.6652751952527787,48.80949677794384,6.7284456441038785,0.8861174405311613,7,0.6025004386901855,1.1825003623962402,3.6837501525878906,3.9825005531311053,-1.829999923706053,1,-0.025202496995839763,1.3046351091041146,11.3100004196167,1.4186021066576848,10.649999618530273,1.0647468786062921,10.69499969482422,-0.025202496995839763
2360,2002-07-31,11.010000228881836,11.125,10.664999961853027,10.875,6340000.0,-0.009000848864591071,1.5205497347999894,-1.4210510465291106,38.197775247491315,40.40795039458669,0.7115729897514917,1.353878306742871,2.918921908730173,3.1900043410538537,27.292210750050995,0.46000003814697266,-0.5821803857538725,-1.1474997997283936,-3.0001126906380584,0.7051130911812713,-2.073806245183226,-0.22119335427356113,1.5664526318420293,50.17421996441832,7.455062124885991,0.9263064454548321,7,0.554999828338623,1.2824997901916504,3.7587499618530273,4.057500362396244,-1.1950006484985352,2,-0.05631243166850042,-2.4098400637868767,11.109999656677246,1.3046351091041146,11.3100004196167,1.4186021066576848,10.649999618530273,-0.05631243166850042
2361,2002-08-01,10.5,11.06999969482422,10.324999809265137,11.020000457763672,7189600.0,-0.04632154571114222,1.4032295774907781,-3.8518487121886436,37.16059676757064,39.769993454666896,0.9683246445148761,1.7807266857691975,3.3294028693235713,3.6820552816039864,26.650848881390832,0.7449998855590838,-0.7045853877430552,-1.5467500209808343,-3.5199396728011774,0.42643963083950887,-2.533344846891005,-0.5601551950706636,1.8935366288141982,14.583351545866577,-28.790217727346644,0.9865948259101712,8,1.0450000762939453,1.7925000190734863,4.268750190734863,4.56750059127808,-1.0249996185302734,3,0.0028571174258278376,1.5205497347999894,11.010000228881836,-2.4098400637868767,11.109999656677246,1.3046351091041146,11.3100004196167,0.0028571174258278376
2362,2002-08-02,10.505000114440918,10.579999923706056,10.074999809265137,10.505000114440918,14314600.0,0.0004762013753254468,5.733351983011702,-0.0,33.552096807531385,38.579022097198276,0.7112611682235688,1.600645149839261,3.2185375899073385,3.666936303893868,27.260260284140315,0.5050001144409197,-0.8614407454490483,-1.3784998893737797,-3.290699339667402,0.5336995609198425,-2.3345996145205916,-0.4224001642269677,1.7202535810163866,29.655197361281477,-12.084479622763485,0.9560997251468113,8,0.6899995803833008,1.679999828338623,3.893749713897705,4.19250011444092,-0.6649999618530273,4,0.001903808079151137,1.4032295774907781,10.5,1.5205497347999894,11.010000228881836,-2.4098400637868767,11.109999656677246,0.001903808079151137
2363,2002-08-05,9.729999542236328,10.600000381469727,9.574999809265137,10.324999809265137,9006000.0,-0.07377444681216316,-1.265195303073572,-100.0,24.49140380192,36.441411151374844,1.267622839595207,2.193967620810808,3.8795473235200717,4.424015266912182,28.489128325127925,1.0250005722045898,-0.9795206921123256,-1.9667504310607917,-3.956583380598996,0.023082518477412606,-2.961666905829894,-0.9718339562916896,2.280228764601759,7.948705032417594,-28.011878847239778,0.994916474769102,8,1.0425004959106445,2.205000400543213,4.505000114440918,4.96750068664551,0.26000022888183594,0,0.012846865969252663,5.733351983011702,10.505000114440918,1.4032295774907781,10.5,1.5205497347999894,11.010000228881836,0.012846865969252663
2364,2002-08-06,10.0649995803833,10.425000190734863,9.994999885559082,10.100000381469727,8789200.0,0.0344296047181496,-3.9142838458646003,0.05882484937562409,25.251748488341917,34.24681172250327,0.8276152386785238,1.734042855897453,3.4456388616575158,4.0723274545725445,29.397201544871404,0.6950006484985352,-1.083459739493076,-1.4960003852844235,-3.54425689960069,0.5522561290318428,-2.5201286424425575,-0.4718721281262894,1.6530013067460327,31.61288456912077,0.8679897925471032,1.0241282571581334,8,0.5850005149841309,1.822500228881836,4.146250247955322,4.632500648498537,-0.7399997711181641,1,-0.007948328568435747,-1.265195303073572,9.729999542236328,5.733351983011702,10.505000114440918,1.4032295774907781,10.5,-0.007948328568435747
2365,2002-08-07,10.100000381469727,10.744999885559082,9.550000190734863,10.4399995803833,6946600.0,0.0034774766562972736,1.5157893363128132,9.714040489359963,27.773158323996768,33.87972677804571,0.5669149481823865,1.6580365008564986,3.3152551342441967,4.014605471322929,29.555492339189946,1.1949996948242188,-1.1701326631267257,-1.3809996128082282,-3.528955016400195,0.7669557907837383,-2.4549773146042124,-0.3070219110122441,1.3608403763159025,36.18423488002204,7.834344433591298,1.0739777017959835,8,0.4374995231628418,1.7749996185302734,3.941249370574951,4.597499847412111,-1.6249999999999982,2,-0.08118817995323768,-3.9142838458646003,10.0649995803833,-1.265195303073572,9.729999542236328,5.733351983011702,10.505000114440918,-0.08118817995323768
2366,2002-08-08,10.260000228881836,10.354999542236328,9.6850004196167,10.024999618530273,11909800.0,0.015841568452379162,2.152942707632101,-0.6911798942540988,30.518406222928732,33.70352082493148,0.37852757624534306,1.3938690798647304,3.0694363658741004,3.8304019767944055,29.722337364724304,0.6699991226196289,-1.204909971200303,-1.1094997882843014,-3.2684102812808185,1.0494107047122156,-2.188955034782559,-0.030044541786043766,0.933322849516685,59.41424430668258,31.694918511053892,1.079455246498258,8,0.2774996757507324,1.614999771118164,3.357499361038208,4.102499961853029,-2.580000400543214,3,-0.04337238192703552,1.5157893363128132,10.100000381469727,-3.9142838458646003,10.0649995803833,-1.265195303073572,9.729999542236328,-0.04337238192703552
2367,2002-08-09,10.28499984741211,10.529999732971193,9.954999923706056,10.164999961853027,4988200.0,0.002436609938847756,-1.1296290736466352,0.5106364846438542,34.32282440300732,33.00327833166917,0.3311297129089148,1.2876068913857566,2.9540763127813072,3.77875653148552,30.086942587945476,0.5749998092651367,-1.3071260315421274,-0.9910001754760742,-3.1685668904236888,1.1865665394715403,-2.0797835329498824,0.09778318199773395,0.6782580267135003,61.50626312798872,30.999319245571336,1.0887833574738075,8,0.252500057220459,1.5900001525878906,3.2412497997283936,4.077500343322756,-1.7849998474121094,4,-0.0787554183723389,2.152942707632101,10.260000228881836,1.5157893363128132,10.100000381469727,-3.9142838458646003,10.0649995803833,-0.0787554183723389
2368,2002-08-12,10.1899995803833,10.255000114440918,9.875,10.21500015258789,3999600.0,-0.009236778652234268,6.2380632328498375,-0.20833830039180157,38.54166997803371,32.201075560091304,0.27999478303978265,1.2647301927315322,2.958489421952251,3.85448450559573,30.290519397242775,0.4099998474121094,-1.1839049115755653,-0.9700004100799564,-3.1177559138070947,1.177755093647182,-2.0438781619435247,0.10387734178361185,0.5754022180676053,53.55644795730091,18.470454954306035,1.073877751863569,8,0.14750051498413086,1.6850004196166992,3.2350001335144043,4.172500610351564,-1.484999656677246,0,-0.034347344672044144,-1.1296290736466352,10.28499984741211,2.152942707632101,10.260000228881836,1.5157893363128132,10.100000381469727,-0.034347344672044144
2369,2002-08-13,9.574999809265137,10.550000190734863,9.539999961853027,10.119999885559082,5824600.0,-0.06035326756068726,-2.2845548122578982,21.799504100705704,25.496353817156518,30.789806512276332,0.7312559689362246,1.6978168017208262,3.4959709319173164,4.441703206313605,31.644354028485655,1.010000228881836,-1.0860912311869804,-1.4142501831054695,-3.4912556303897997,0.6627552641788608,-2.4527529067476337,-0.37574745946330523,1.020245764105523,2.9045518363573914,-29.963034092198953,1.0385027236421651,8,0.7300000190734863,2.0850000381469727,3.8499999046325684,4.787500381469728,-0.9049997329711914,1,0.04334203343288401,6.2380632328498375,10.1899995803833,-1.1296290736466352,10.28499984741211,2.152942707632101,10.260000228881836,0.04334203343288401
2370,2002-08-14,10.145000457763672,10.1850004196167,9.18000030517578,9.670000076293944,8942200.0,0.05953009502381201,2.621620042614619,-0.8715602109632317,43.341418392092386,31.476564470556525,0.028666084944594772,0.9301731400253654,2.836874711292676,3.8467942993233493,33.51055067337698,1.0050001144409197,-1.1105590574432203,-0.688499546051025,-2.4985626269289174,1.1215635348268673,-1.5935310864899712,0.21653199438792115,0.4049997329711914,70.43797322611344,33.958627250205424,0.9050315404389465,8,-0.18250036239624023,1.3349995613098145,3.279999256134033,4.217499732971193,-1.3050003051757812,2,-0.08082805436159568,-2.2845548122578982,9.574999809265137,6.2380632328498375,10.1899995803833,-1.1296290736466352,10.28499984741211,-0.08082805436159568
2371,2002-08-15,10.484999656677246,10.75,10.0,10.279999732971193,5806200.0,0.03351396585235067,1.0408146318171438,0.4315784401514581,48.13559453537332,33.096953106983406,-0.3505486104203186,0.4327934951607695,2.4071535784344444,3.4926058770694954,34.858500902663216,0.75,-1.1738788252798287,-0.23450031280517614,-1.803502574953523,1.3345019493431707,-1.0190014438793504,0.5500008182689982,-1.3049993515014666,83.12099395965656,42.030453174732685,0.7845011310741737,8,-0.5199995040893555,0.9950003623962402,2.760000228881836,3.697500705718996,-2.09999942779541,3,-0.19170236919630934,2.621620042614619,10.145000457763672,-2.2845548122578982,9.574999809265137,6.2380632328498375,10.1899995803833,-0.19170236919630934
2372,2002-08-16,11.404999732971193,11.539999961853027,10.3100004196167,10.3100004196167,7910000.0,0.08774440690687624,-1.2465759151359967,5.341462053052279,51.01386644085188,36.04389340019806,-1.262190931060811,-0.6119085995090092,1.4202956560071751,2.5610675398405007,35.85908417162968,1.2299995422363281,-1.1571803307264652,0.7447497844696063,-0.6003642713086013,2.089863840247814,0.0721927565805025,1.41730681235871,-2.2249994277954137,94.27965048639426,52.11727241377893,0.6725570278891038,8,-1.0449995994567889,0.07500028610229315,1.8400001525878888,2.777500629425049,-2.8549995422363317,4,-0.32661113475205195,1.0408146318171438,10.484999656677246,2.621620042614619,10.145000457763672,-2.2845548122578982,9.574999809265137,-0.32661113475205195
2373,2002-08-19,11.579999923706055,11.729999542236328,11.109999656677246,11.399999618530273,5612600.0,0.015344164386865033,1.5833353201567206,0.1643839434239975,55.04292045313847,39.35402361850879,-1.2819858463878795,-0.8622252685756422,1.1650691942286535,2.3763343674631034,36.20830160608206,0.619999885559082,-1.0860183251565818,0.9394999980926517,-0.33402773452663403,2.2130277307119375,0.30273613178300884,1.5762638644022946,-2.305599632263185,94.117660258472,50.61514564957564,0.6367638663096432,8,-1.125,-0.09999990463256836,1.6412498950958252,2.6025004386901873,-1.8299999237060547,0,-0.26597581554390315,-1.2465759151359967,11.404999732971193,1.0408146318171438,10.484999656677246,2.621620042614619,10.145000457763672,-0.26597581554390315
2374,2002-08-20,11.260000228881836,11.520000457763672,11.170000076293944,11.414999961853027,4272400.0,-0.027633825296417336,-1.0895542782963563,-0.8611081676768533,52.56147484919051,42.10828101019698,-0.8656850129382985,-0.5740185443292471,1.4060788730458533,2.6808626100384565,36.33428229175582,0.40999984741211115,-0.9970293461565678,0.6210002899169922,-0.6493731766617792,1.8913737564957636,-0.014186443372393498,1.2561870232063779,-1.838263982391359,81.56864886374348,37.30272566574908,0.6351867332893859,8,-0.8050003051757812,0.2199997901916504,1.961249589920044,2.922500133514406,-1.369999885559082,1,-0.22690943634461214,1.5833353201567206,11.579999923706055,-1.2465759151359967,11.404999732971193,1.0408146318171438,10.484999656677246,-0.22690943634461214
2375,2002-08-21,12.100000381469727,12.149999618530273,11.395000457763672,11.399999618530273,8604000.0,0.07460036727470887,-1.1267609417478859,-4.516141734705807,65.35508711016968,45.979023331001535,-1.5557545401073831,-1.4754913051646241,0.5232679642645834,1.82607347349186,35.99501101076971,0.8899993896484375,-0.740588305545625,1.4520004272460945,0.14149851677064085,2.762502337721548,0.7967494720083685,2.1072513824838204,-2.5397683372344986,97.6744536775906,47.602734031026756,0.6552509552377265,8,-1.4350004196166992,-0.6200003623962402,1.1212494373321533,2.0824999809265154,-1.64500045776367,2,-0.2834710906644745,-1.0895542782963563,11.260000228881836,1.5833353201567206,11.579999923706055,-1.2465759151359967,11.404999732971193,-0.2834710906644745
2376,2002-08-22,11.6850004196167,12.15999984741211,11.4350004196167,12.149999618530273,7749800.0,-0.03429751642723666,1.9896904783909044,-0.6642838458646002,60.4982217879592,48.8874008182184,-1.0251683857216118,-1.035616736930475,0.8737944018015735,2.2314385654438365,35.163762989628346,0.7249994277954102,-0.5062956151832747,0.9875004291534424,-0.40283299472001666,2.3778338530269014,0.29233371721671375,1.682667141090171,-1.9175869694378669,74.32434731282846,20.774906465216752,0.6951667119367295,8,-1.015000343322754,-0.5275001525878906,1.5362493991851807,2.497499942779543,-1.4600000381469727,3,-0.24347455411748564,-1.1267609417478859,12.100000381469727,-1.0895542782963563,11.260000228881836,1.5833353201567206,11.579999923706055,-0.24347455411748564
2377,2002-08-23,11.104999542236328,11.449999809265135,11.0649995803833,11.324999809265135,3859800.0,-0.04963635914010489,-1.5666665607029093,0.4731196689001104,62.67280838656622,51.56863841916647,-0.35382695818787724,-0.442466103629652,1.3664233446568996,2.8005162521179514,34.431103275485896,0.6200008392333984,-0.30744470350866315,0.3847495555877689,-1.017153417490455,1.786652528665993,-0.3162019309513422,1.08570104212688,-1.0983274523341677,3.652963661969132,-53.365213749750595,0.7009514865391115,8,-0.4349994659423828,-0.09499931335449219,2.1162502765655518,3.077500820159914,-0.5199995040893555,4,-0.24493466235719785,1.9896904783909044,11.6850004196167,-1.1267609417478859,12.100000381469727,-1.0895542782963563,11.260000228881836,-0.24493466235719785
2378,2002-08-26,11.43000030517578,11.539999961853027,10.949999809265137,11.18000030517578,3846600.0,0.029266166261723514,1.5106426151005228,-1.1363622570842835,62.60388045806642,55.69169693482312,-0.5413664780378404,-0.7989799432883089,0.9598943112766474,2.4648810018715483,34.15618821708913,0.5900001525878906,-0.12101864530747974,0.7037503242492651,-0.7097594311567672,2.1172600796552974,-0.0030045534537510576,1.4105052019522812,-1.207995439522625,39.669461221317704,-19.71290685724717,0.7067548777030157,8,-0.7600002288818342,-0.4400000572204572,1.686249494552614,2.7525000572204625,-0.735000610351559,0,-0.25196850722189257,-1.5666665607029093,11.104999542236328,1.9896904783909044,11.6850004196167,-1.1267609417478859,12.100000381469727,-0.25196850722189257
2379,2002-08-27,10.829999923706056,11.550000190734865,10.71500015258789,11.545000076293945,6212200.0,-0.05249347029308726,1.3034471691014882,-2.8600006103515554,56.10367362274633,57.10972529378466,0.2853887016268768,-0.2329768328521613,1.454400404307302,3.0522999006057248,33.97554151564762,0.8350000381469744,0.020241401512596013,0.11774992942810236,-1.2852638890466572,1.520763747902862,-0.5837569798092783,0.819256838665483,-0.4141955598770064,7.958463349859414,-52.112826741439655,0.70150690923738,8,0.24999999999999822,-0.08249998092651545,2.286249876022337,3.3525004386901855,-0.2799997329711932,1,-0.09972298534758228,1.5106426151005228,11.43000030517578,-1.5666665607029093,11.104999542236328,1.9896904783909044,11.6850004196167,-0.09972298534758228
2380,2002-08-28,10.390000343322754,10.6850004196167,10.1899995803833,10.65999984741211,7082400.0,-0.040627847043671395,2.093748975547244,0.37762160345296814,51.0383393760625,57.43225249830569,0.8535569091499937,0.166741244743708,1.7812954431414134,3.4736253706486426,33.726433329790176,0.6400003433227557,0.13012610814990033,-0.29124965667724645,-1.693961059104872,1.111461745750379,-0.9926053578910583,0.4101060445365654,1.7699995040893555,10.152321615727395,-47.93654598745321,0.7013557012138127,8,0.7849993705749512,0.2799997329711914,2.6787493228912354,3.744999885559084,-0.4650001525878906,2,-0.04812319379001084,1.3034471691014882,10.829999923706056,1.5106426151005228,11.43000030517578,-1.5666665607029093,11.104999542236328,-0.04812319379001084
2381,2002-08-29,10.529999732971193,10.789999961853027,10.05500030517578,10.350000381469727,7427200.0,0.013474435517070171,1.0999995912823295,-0.6666654892888115,51.921567442416425,57.53310816514619,0.8052977240999688,0.03067744498107494,1.5397367601583465,3.31121201958876,33.27330428583149,0.7349996566772479,0.37981505348393974,-0.1527502536773664,-1.5547095333964496,1.2492090260417168,-0.853729893536908,0.5482293861821752,1.5906001091003397,31.772539408441357,-24.814807212043636,0.7009796398595411,8,0.5775003433227521,0.14000034332275213,2.413749933242796,3.4800004959106445,-0.8099994659423864,3,-0.007122489189653081,2.093748975547244,10.390000343322754,1.3034471691014882,10.829999923706056,1.5106426151005228,11.43000030517578,-0.007122489189653081
2382,2002-08-30,10.524999618530273,10.835000038146973,10.21500015258789,10.494999885559082,5248000.0,-0.0004748446882921753,-1.1016973809481476,0.1666657836317092,52.66507554055574,57.268903174859226,0.7513555565199574,0.03926587721421804,1.4590787654728334,3.287527247863185,32.600209573214286,0.619999885559082,0.48987743376827986,-0.15875034332275462,-1.5602042362885804,1.2427035496430712,-0.8594772898056675,0.5419766031601583,1.5129762420654291,31.438083567392926,-24.477923860188053,0.7007269464829124,8,0.5825004577636719,0.14500045776367188,1.9200003147125244,3.1175007820129412,-0.6649999618530273,4,-0.028503491490144084,1.0999995912823295,10.529999732971193,2.093748975547244,10.390000343322754,1.3034471691014882,10.829999923706056,-0.028503491490144084
2383,2002-09-03,9.854999542236328,10.399999618530273,9.8100004196167,10.31999969482422,6106600.0,-0.06365796680071567,-1.1261293770340814,-15.500143052420825,52.208199401531864,57.2296503473416,1.2861882078402935,0.7579724376914445,2.0623997561162213,3.927635752415725,31.706803377127507,0.7149991989135742,0.5413171614778047,-0.8350004196166996,-2.219558335921729,0.5495574966883296,-1.5272793777692133,-0.14272146146418585,2.1036572961425772,2.586156812578854,-57.555440992307105,0.6922789581525145,9,1.1300005912780762,0.8150005340576172,2.5012502670288086,3.7875008583068865,0.13000011444091797,1,0.07407412783552392,-1.1016973809481476,10.524999618530273,1.0999995912823295,10.529999732971193,2.093748975547244,10.390000343322754,0.07407412783552392
2384,2002-09-04,9.984999656677246,10.074999809265137,9.55500030517578,9.904999732971193,5663400.0,0.013191285690452581,2.9999926640501915,-0.17204279022452934,48.644061139246304,55.37286968390567,1.0686941531868612,0.6552675369800944,1.8444181741102597,3.764630533235305,30.847934334730397,0.5199995040893572,0.5099320271353687,-0.7010003089904782,-2.093599765227843,0.6915991472468868,-1.3973000371091615,-0.004700580871794813,1.8447377965759273,33.5937063442453,-24.202604924982857,0.6962997281186828,9,0.8725004196166992,0.6850004196166992,2.2800002098083496,3.6575007438659686,0.8450002670288104,2,0.07110666625533413,-1.1261293770340814,9.854999542236328,-1.1016973809481476,10.524999618530273,1.0999995912823295,10.529999732971193,0.07110666625533413
2385,2002-09-05,9.279999732971193,9.8149995803833,9.1899995803833,9.75,7818800.0,-0.07060590365014185,1.0833353201567206,-5.875008940705351,40.38308320635439,53.13785428594958,1.4880994071615508,1.3657056787104231,2.4736746343037677,4.429369881252372,29.77451570942584,0.7950000762939453,0.4166097956487729,-1.365000200271604,-2.8736876050025426,0.1436872044593347,-2.1193439026370733,-0.6106564979061346,2.3677587484357883,5.471132373436836,-47.0926069223971,0.7543437023654695,9,1.0900001525878888,1.3900003433227521,2.722500324249266,4.290000438690184,2.3100004196166974,3,0.13685350154175624,2.9999926640501915,9.984999656677246,-1.1261293770340814,9.854999542236328,-1.1016973809481476,10.524999618530273,0.13685350154175624
2386,2002-09-06,9.8149995803833,10.074999809265137,9.699999809265137,9.729999542236328,7459800.0,0.05765084728518799,-4.172431483198832,-0.18085104224369072,36.47959299523095,50.22749702024566,0.7375004030119179,0.8386564930244518,1.8571090840033975,3.8377043673984197,28.47930501190563,0.7950000762939435,0.36444007703024184,-0.80775032043457,-2.353026895182076,0.737526254312936,-1.5803886078083238,-0.03511203306081612,1.5869830109213119,37.993910399859004,-8.909160513914415,0.7726382873737533,9,0.5550003051757812,0.8550004959106445,2.113750457763672,3.755000591278076,2.0900001525878924,4,0.011207398375381983,1.0833353201567206,9.279999732971193,2.9999926640501915,9.984999656677246,-1.1261293770340814,9.854999542236328,0.011207398375381983
2387,2002-09-09,9.475000381469727,9.760000228881836,9.210000038146973,9.760000228881836,7133000.0,-0.034640775695305326,2.859652527740226,-3.3529378765609397,32.58892046592945,46.89250146556377,0.9185658552641112,1.175109632137925,2.1053967315098028,4.117740399567317,27.568167005615756,0.6049995422363281,0.1434782775238208,-1.107249546051026,-2.730299141106615,0.5158000490045627,-1.9187743435788214,-0.29572474852323083,1.7057839087427542,23.55378447118761,-16.659134199547626,0.8115247975277944,9,0.8949995040893555,1.1949996948242188,2.4437496662139893,4.09499979019165,3.354999542236328,0,0.025857506669680674,-4.172431483198832,9.8149995803833,1.0833353201567206,9.279999732971193,2.9999926640501915,9.984999656677246,0.025857506669680674
2388,2002-09-10,9.84000015258789,10.140000343322754,9.545000076293944,9.640000343322754,7518400.0,0.03852240173330168,-2.05128073457309,-0.7017540924361875,38.34154317967849,44.918931416334004,0.340067607787482,0.8248340140092942,1.651358231286224,3.6981765068931125,26.32067518608039,0.6649999618530273,-0.030534586895981874,-0.7247498035430908,-2.37295947701074,0.9234598699245584,-1.5488546402769163,0.09935503319073469,1.1417056666416716,68.42105791508892,32.058015471275915,0.8241048367338248,9,0.1724996566772461,0.8299999237060547,1.8499996662139893,3.622499942779541,1.5799999237060547,1,0.002032469896262823,2.859652527740226,9.475000381469727,-4.172431483198832,9.8149995803833,1.0833353201567206,9.279999732971193,0.002032469896262823
2389,2002-09-11,9.989999771118164,10.414999961853027,9.9350004196167,9.9350004196167,4387200.0,0.015243863435390637,-16.454734615317925,0.2749970197649191,30.46295593141315,42.63277770026186,0.06524448941232386,0.745754492403389,1.4399517384326188,3.498135743826012,24.611784551669587,0.5749998092651367,-0.18389718074770656,-0.595500183105468,-2.2011447023377393,1.0101443361268032,-1.3983224427216037,0.20732207651066759,0.8125354242267715,65.30611768259548,35.18257690588675,0.8028222596161361,9,0.022500038146972656,0.6800003051757812,1.3637502193450928,2.8949999809265154,2.489999771118164,2,-0.0005005119675151048,-2.05128073457309,9.84000015258789,2.859652527740226,9.475000381469727,-4.172431483198832,9.8149995803833,-0.0005005119675151048
2390,2002-09-12,9.324999809265137,9.75,9.225000381469727,9.75,8671000.0,-0.06656656427316365,1.470585331373627,-7.727367307658962,29.115037436361206,40.09871881070017,0.6294840391277337,1.4189210521479527,2.0535717392035124,4.111061452696077,22.803058988671367,0.7649993896484375,-0.39251795935033584,-1.21950011253357,-2.912031619574522,0.4730313945073821,-2.065765866054047,-0.3732343590130931,1.3162818245836352,9.543550074631945,-14.369710526399864,0.8462657535204761,9,0.6875,1.3450002670288086,1.9437501430511475,3.512500286102295,3.02000045776367,3,0.16139411745033838,-16.454734615317925,9.989999771118164,-2.05128073457309,9.84000015258789,2.859652527740226,9.475000381469727,0.16139411745033838
2391,2002-09-13,8.475000381469728,9.270000457763672,8.255000114440918,9.145000457763672,21529800.0,-0.09115275551543345,1.2065223025013216,1.5764700602497461,27.787162379856326,37.334506237289126,1.2933344603124581,2.224675740889664,2.8267477364617672,4.906016760361373,22.153243772949367,1.0699996948242188,-0.5546867283134667,-1.968999576568601,-3.8985172145510525,-0.03948193858614957,-2.933758395559826,-1.0042407575773762,2.021153047032497,10.185198267138405,-15.61789527865844,0.9647588189912257,9,0.8599996566772443,1.7324995994567853,2.731249570846556,4.272499561309813,4.7449998855590785,4,0.3675515788682433,1.470585331373627,9.324999809265137,-16.454734615317925,9.989999771118164,-2.05128073457309,9.84000015258789,0.3675515788682433
2392,2002-09-16,7.679999828338622,8.595000267028809,7.510000228881836,8.595000267028809,20248000.0,-0.09380537077843032,1.3715836457961483,1.3656721410413033,20.657263892587892,33.828846736295354,1.8353370394605024,2.873632613407918,3.50009193385472,5.649307304908283,22.838446616966817,1.0850000381469727,-0.6807497350026459,-2.57775013446808,-4.811784810384649,-0.34371545855151187,-3.6947674724263644,-1.460732796509796,2.547215202476246,5.851966095807971,-17.44542072478666,1.1170173379582844,9,1.2825002670288095,2.1550002098083505,3.526250123977662,5.067500114440919,4.514999866485598,0,0.5501302082120678,1.2065223025013216,8.475000381469728,1.470585331373627,9.324999809265137,-16.454734615317925,9.989999771118164,0.5501302082120678
2393,2002-09-17,8.5,9.125,8.454999923706055,9.029999732971193,27150400.0,0.10677085807158981,-1.1612909676258274,0.5792344031330545,32.37518368336271,32.02119368564162,0.8972751568581199,1.9089272023298545,2.5752881653512514,4.780137254531585,23.546254490588304,1.4450001716613778,-0.8187554250249782,-1.6037499666213986,-3.8782700168083153,0.6707700835655181,-2.741009991714858,-0.4664899415279393,1.3468049585442436,34.07916909188858,8.476277888132692,1.1372600250934586,9,0.46250009536743164,1.3350000381469727,2.706249952316284,4.247499942779541,4.324999809265135,1,0.5094117557301241,1.3715836457961483,7.679999828338622,1.2065223025013216,8.475000381469728,1.470585331373627,9.324999809265137,0.5094117557301241
2394,2002-09-18,8.704999923706055,8.800000190734863,8.274999618530272,8.314999580383299,10752600.0,0.024117638083065218,-1.2340437188407292,-0.7358500751243835,36.78430648034983,31.621329604974445,0.5493868797575967,1.583906363039583,2.2877889281736685,4.531450466780475,24.335510644957424,0.5250005722045916,-0.9717187368202094,-1.2710000276565552,-3.5590482703592983,1.017048215046188,-2.4150241490079267,-0.12697590630518363,0.8146523726854511,53.34820611288269,24.725525393175104,1.1440241213513718,9,0.25750017166137695,1.130000114440918,2.401250123977661,4.042500019073486,2.635000228881836,2,0.3118897388148407,-1.1612909676258274,8.5,1.3715836457961483,7.679999828338622,1.2065223025013216,8.475000381469728,0.3118897388148407
2395,2002-09-19,8.670000076293945,8.949999809265137,8.449999809265138,8.475000381469728,9238000.0,-0.004020660277870403,-3.0816186717114364,0.49999877734168946,35.16746342346342,31.475537430333603,0.546197118199041,1.4216525556034938,2.272998756028837,4.5189762033425005,25.95396992723452,0.4999999999999982,-1.084285468781541,-1.1344998598098748,-3.2606797975509743,0.9916800779312256,-2.1975898286804245,-0.07140989093932504,0.5683009306462061,65.9090736680802,36.12810747976456,1.0630899688705502,9,0.29250001907348633,1.1649999618530273,2.312499761581421,4.072499752044678,3.3500003814697266,3,0.43944630131664253,-1.2340437188407292,8.704999923706055,-1.1612909676258274,8.5,1.3715836457961483,7.679999828338622,0.43944630131664253
2396,2002-09-20,8.84000015258789,8.9350004196167,8.675000190734862,8.880000114440918,10102000.0,0.01960785176447355,2.4666564941794538,-0.2051283305293653,36.90753803027306,31.955383826371783,0.2495966538294283,1.0831157346560776,2.028689557134147,4.297431354477535,27.673070096139597,0.2650003433227539,-1.1851510900993745,-0.8222497701644897,-2.793747827041992,1.1492482867130125,-1.8079987986032418,0.16349925827426226,0.15633874542409743,82.35294812365291,50.601242847857634,0.9857490284387513,9,0.12249994277954102,0.994999885559082,1.8812499046325684,3.7224998474121094,2.8450002670288086,4,0.3964932187715897,-3.0816186717114364,8.670000076293945,-1.2340437188407292,8.704999923706055,-1.1612909676258274,8.5,0.3964932187715897
2397,2002-09-23,8.385000228881836,8.75,8.300000190734862,8.725000381469728,7596600.0,-0.05147057871631988,1.3076949411166412,8.500011920940368,38.18328214615414,31.937799267091297,0.5964423535213452,1.3954366897583412,2.413360831036602,4.69425785353026,29.173266101944563,0.5399999618530291,-1.1859223867624333,-1.1412497282028191,-3.068464369351773,0.7859649129461346,-2.104857048777296,-0.17764240762834227,0.5649995803833008,12.941242468781386,-21.570268786872024,0.9636073205744766,9,0.5774998664855957,1.4499998092651367,2.3374998569488525,4.177499771118164,2.9449996948242188,0,0.5766249142716757,2.4666564941794538,8.84000015258789,-3.0816186717114364,8.670000076293945,-1.2340437188407292,8.704999923706055,0.5766249142716757
2398,2002-09-24,8.550000190734862,8.899999618530273,8.260000228881836,8.260000228881836,6758400.0,0.019677991335610212,-3.4137894747226945,-0.8529406814841313,38.52917763976896,32.83404612357528,0.2561492597592565,1.0578479465467794,2.1670550309672247,4.47666928354473,30.543328498349396,0.6399993896484375,-1.2039128768018283,-0.8322497606277484,-2.5828178177549272,0.9183182964994305,-1.7075337891913378,0.043034267935841086,-1.0399999618530256,42.02900553822483,7.095654011673467,0.8752840285635894,9,0.07999992370605646,1.2849998474121112,2.369999885559084,4.0124998092651385,3.974999427795412,1,0.42631572196211565,1.3076949411166412,8.385000228881836,2.4666564941794538,8.84000015258789,-3.0816186717114364,8.670000076293945,0.42631572196211565
2399,2002-09-25,9.75,9.96500015258789,8.625,8.739999771118164,17680600.0,0.14035085175384077,-1.1612909676258274,3.482759868064095,53.481484443236276,35.541429124339174,-1.0968166859339608,-0.23949008276966843,0.8825429484885436,3.2409567923381406,31.190068580474893,1.4149999618530291,-1.1387310086825568,0.4217500448226925,-1.2028801548229922,2.046380244468377,-0.3905650550001507,1.2340651446455357,-2.212199783325195,87.39001981181572,46.71691398185503,0.8123150998228426,9,-1.0124998092651367,0.08500003814697266,1.2174999713897705,2.8125,2.449999809265135,2,0.31538459582206513,-3.4137894747226945,8.550000190734862,1.3076949411166412,8.385000228881836,2.4666564941794538,8.84000015258789,0.31538459582206513
2400,2002-09-26,9.890000343322754,10.520000457763672,9.859999656677246,9.880000114440918,18351000.0,0.01435900957156444,-25.39942780850658,0.009901214470918605,50.59009267975639,38.07508804655029,-1.2831838441443697,-0.4415060431807092,0.6492104347220202,3.0635663489073437,31.100949019080883,0.7700004577636719,-1.141501624953042,0.5867503881454468,-0.983567060046628,2.1570678363375224,-0.1984083359505906,1.3719091122414842,-2.255112129211425,72.12389156470933,29.8266856327718,0.7851587240960378,9,-0.875,-0.05500030517578125,1.0774996280670166,2.672499656677246,3.09999942779541,3,0.1466127157663959,-1.1612909676258274,9.75,-3.4137894747226945,8.550000190734862,1.3076949411166412,8.385000228881836,0.1466127157663959
2401,2002-09-27,10.454999923706056,10.699999809265137,9.710000038146973,9.80500030517578,21942200.0,0.05712836812637345,-1.3571418840059764,64.9984741560179,57.4468061978405,42.16281496935614,-1.7185029535763192,-1.067124544739782,0.011477488465361674,2.466211472864485,30.803059676822354,0.9899997711181641,-1.1026298551188844,1.1554999589920065,-0.4027947866279664,2.7137947046119795,0.37635258618202094,1.934647331801992,-2.6470049749755873,89.95901935685607,43.41997644435141,0.7791473728099865,9,-0.9749999046325701,-0.6199998855590838,0.6175000667572004,2.1075000762939435,2.739999771118164,4,0.14968919612415066,-25.39942780850658,9.890000343322754,-1.1612909676258274,9.75,-3.4137894747226945,8.550000190734862,0.14968919612415066
2402,2002-09-30,10.225000381469727,10.4399995803833,10.039999961853027,10.220000267028807,10861200.0,-0.021998999896195137,-1.191774379394405,0.007692488269801715,52.986813840813454,44.45299609796178,-1.21757082606171,-0.9072687042543492,0.17021308794972256,2.640687369076794,30.564252797182668,0.4149999618530291,-1.0034760554873348,0.9405003786087036,-0.5732640879049349,2.454264845122342,0.18361814535188437,1.6973826118655229,-2.185645043896484,80.53280698840152,35.24310424028612,0.7568822332568192,9,-0.7450003623962402,-0.695000171661377,0.6887497901916504,2.3374996185302734,3.164999961853029,0,0.14278728446728084,-1.3571418840059764,10.454999923706056,-25.39942780850658,9.890000343322754,-1.1612909676258274,9.75,0.14278728446728084
2403,2002-10-01,10.585000038146973,10.710000038146973,10.06999969482422,10.300000190734863,8603400.0,0.03520778907056621,1.392525330310089,56.998664886495106,54.47032589156742,46.41810936587485,-1.3976927332242148,-1.2751521516361919,-0.238510278041403,2.236540170205254,29.798676995207536,0.6400003433227521,-0.8060912515959746,1.2640000104904168,-0.34018721880583414,2.8681872397866677,0.4619063958422913,2.0660936251385422,-2.332793142838378,94.00479627275725,49.1300732256844,0.8020936146481257,10,-1.0999999046325684,-1.054999828338623,0.25500011444091797,1.9774999618530273,3.0299997329711914,1,0.07038260584546041,-1.191774379394405,10.225000381469727,-1.3571418840059764,10.454999923706056,-25.39942780850658,9.890000343322754,0.07038260584546041
2404,2002-10-02,10.69499969482422,11.199999809265137,10.425000190734863,10.4399995803833,11757000.0,0.010392031769562937,-4.438614924893673,0.8947377226914439,61.2295100676765,49.313892326342966,-1.3362457837597521,-1.4010665043132153,-0.374877026268285,2.095278303855771,28.86765671673157,0.7749996185302734,-0.45614699260848823,1.3384996652603167,-0.3564155626682961,3.0334148931889295,0.4910420512960094,2.185957279224624,-2.1970134852317873,66.10736966342344,16.071008336428562,0.8474576139643066,10,-0.9649996757507342,-1.164999485015871,0.13500046730041326,1.8675003051757795,2.1850004196166974,2,0.17110799213876282,1.392525330310089,10.585000038146973,-1.191774379394405,10.225000381469727,-1.3571418840059764,10.454999923706056,0.17110799213876282
2405,2002-10-03,10.550000190734863,10.850000381469727,10.404999732971193,10.600000381469727,7818600.0,-0.013557691278806572,-1.617642356465487,-0.19607909135447735,69.23077263019375,52.90536283744526,-1.0018821248705372,-1.2185173771004578,-0.2787830469258097,2.1918879043808097,27.554310823624174,0.4450006484985334,-0.23666571225676591,1.1300001382827762,-0.6460658291416674,2.906066105707221,0.2419671545705544,2.018033121994998,-1.7277723491817056,56.37585782697913,1.2449488759063314,0.8880329837122222,10,-0.820000171661377,-1.195000171661377,0.36374974250793457,2.0124998092651367,2.7100000381469727,3,0.1563980652795931,-4.438614924893673,10.69499969482422,1.392525330310089,10.585000038146973,-1.191774379394405,10.225000381469727,0.1563980652795931
2406,2002-10-04,9.925000190734863,10.875,9.6850004196167,10.6899995803833,14159600.0,-0.05924170509009874,1.0969151372870618,15.299929428369795,71.48326529085023,56.60536096463371,-0.23109117650903066,-0.6164600967501563,0.32853201338800986,2.7455311673105083,26.64551109875711,1.1899995803833008,-0.07253337333114018,0.49950010776519704,-1.282387981871107,2.281388197401501,-0.391443937052955,1.390444152583349,-0.8174397130562685,15.841575432836121,-43.64228893903905,0.8909440448181523,10,-0.19500017166137695,-0.570000171661377,0.9974997043609619,2.6374998092651367,2.3199996948242188,4,0.3088160726933309,-1.617642356465487,10.550000190734863,-4.438614924893673,10.69499969482422,1.392525330310089,10.585000038146973,0.3088160726933309
2407,2002-10-07,9.720000267028807,9.925000190734863,9.585000038146973,9.845000267028807,7669200.0,-0.02065490375480561,1.3859672605104707,0.16339882317742097,63.23211347778295,59.35013161330193,0.20472195687183614,-0.41335733494657667,0.5145509641467978,2.8750224401720192,25.289569104639714,0.3400001525878906,0.11346626619015687,0.28225018978118754,-1.5044329094195135,2.0689332889818877,-0.611091359819163,1.175591739381538,-0.36134706955982665,8.35914848386419,-52.09358238281139,0.8933415496003502,10,0.19249963760376154,-0.3650002479553205,1.1687498092651385,2.842499732971193,2.789999961853029,0,0.35751021937550265,1.0969151372870618,9.925000190734863,-1.617642356465487,10.550000190734863,-4.438614924893673,10.69499969482422,0.35751021937550265
2408,2002-10-08,9.859999656677246,10.015000343322754,9.460000038146973,9.80500030517578,9657600.0,0.014403228992012629,2.0410915238117635,-0.43999481201173296,62.706275474607985,60.37510839456546,0.30182826774127314,-0.5816005514402427,0.3355290063954399,2.6607594588994115,24.569210808238807,0.5550003051757812,0.29297101859783226,0.42124960422515834,-1.3664035439179774,2.208902752368294,-0.4725769698464095,1.3150761782967262,1.3400001525878906,22.988486847514032,-36.778186023735955,0.8938265740715676,10,0.4700002670288086,-0.5049996376037598,1.0287504196166992,2.440000534057617,2.590000152587889,1,0.3580122524907974,1.3859672605104707,9.720000267028807,1.0969151372870618,9.925000190734863,-1.617642356465487,10.550000190734863,0.3580122524907974
2409,2002-10-09,9.984999656677246,10.4399995803833,9.619999885559082,9.675000190734863,9877400.0,0.012677485228445251,-2.904759742235503,5.636420384595195,64.18554829720168,61.8857145742816,0.23877868696904514,-0.7452012075855414,0.17860199720819736,2.4578761829739886,24.069620477895736,0.8199996948242188,0.5126263966773852,0.5464996099472046,-1.2408303053200118,2.33382952521442,-0.3471653476864027,1.440164567580812,1.1802001571655278,37.1024475394865,-20.983113099241734,0.8936649576336079,10,0.3450002670288086,-0.6299996376037598,0.8425004482269287,2.137500286102295,2.9549999237060547,2,0.3635453419383381,2.0410915238117635,9.859999656677246,1.3859672605104707,9.720000267028807,1.0969151372870618,9.925000190734863,0.3635453419383381
2410,2002-10-10,10.829999923706056,11.045000076293944,9.90999984741211,10.06999969482422,11314200.0,0.08462697006341258,-1.1018524241872913,2.451617865119456,68.73823621535877,63.14031790956141,-0.5127851050225196,-1.5512004052127342,-0.6859407941817306,1.5381575685543059,23.028462498426176,1.1350002288818342,0.7588208274936701,1.3162498712539694,-0.5746837555719377,3.2071834980798757,0.3707830578410167,2.261716684666922,0.30109589462280084,86.43532192975563,30.121518662183995,0.9454668134129531,10,-0.5000000000000018,-1.4749999046325701,-0.06624984741211115,1.1100001335144007,2.2200002670288086,3,0.18928903094888905,-2.904759742235503,9.984999656677246,2.0410915238117635,9.859999656677246,1.3859672605104707,9.720000267028807,0.18928903094888905
2411,2002-10-11,11.59000015258789,12.05500030517578,11.30500030517578,11.324999809265135,11998000.0,0.07017546022491206,-3.918043243750236,0.3486845572568343,78.53963618032819,65.97952039172972,-1.2235205339954458,-2.177509188707834,-1.4406138557432584,0.7191550002292182,21.531645795810423,1.225000381469723,0.8314024246623131,1.9205001115798943,-0.11760503681985135,3.95860525997964,0.9014475373800206,2.939552685779768,-2.130000114440918,82.08092081931463,19.443002194032196,1.019052574199873,10,-0.8324999809265137,-1.807499885559082,-1.070000171661377,0.14750003814697266,1.5550003051757812,4,0.14408973721377016,-1.1018524241872913,10.829999923706056,-2.904759742235503,9.984999656677246,2.0410915238117635,9.859999656677246,0.14408973721377016
2412,2002-10-14,11.904999732971193,12.0,11.31999969482422,11.425000190734865,8494800.0,0.027178565680429978,1.0298514260987948,1.811316680641864,79.09801394135152,68.71593017503906,-1.4250055066558591,-2.2764688174664816,-1.746677304805731,0.34423021546012045,19.47788436009619,0.6800003051757795,0.9358644450088391,2.0242496967315695,-0.021424115695305446,4.069923509158445,1.0014127905181311,3.047086602945008,-2.3930996894836447,94.21963172372494,27.777904096724754,1.022836906213438,10,-1.1474995613098162,-2.1224994659423846,-1.3849997520446795,-0.1674995422363299,0.9750003814697248,0,0.028559442269137536,-3.918043243750236,11.59000015258789,-1.1018524241872913,10.829999923706056,-2.904759742235503,9.984999656677246,0.028559442269137536
2413,2002-10-15,12.829999923706055,13.119999885559082,12.515000343322756,12.609999656677244,14029600.0,0.07769846379526157,-1.9512252421990564,0.45833432674503066,78.05101204166286,70.58498594992645,-2.2328733490861783,-3.0150255758517854,-2.6268241302187416,-0.634407837794976,18.43622310934992,1.2150001525878888,0.9735333285314347,2.732749891281127,0.40525425651949476,5.06024552604276,1.569002073900311,3.8964977086619434,-3.267237874984742,91.71428680419922,26.768932651144837,1.1637478173808165,10,-1.5399999618530273,-2.5149998664855957,-2.309999942779541,-1.0924997329711914,1.0249996185302734,1,-0.024941519620195307,1.0298514260987948,11.904999732971193,-3.918043243750236,11.59000015258789,-1.1018524241872913,10.829999923706056,-0.024941519620195307
2414,2002-10-16,11.420000076293945,12.350000381469727,11.25,12.149999618530273,15388400.0,-0.10989866374097523,-1.056076065798199,-3.318175709944617,61.316570478605016,69.70563015530547,-0.7925635928093904,-1.4663776683249523,-1.1982301644717133,0.7199167282772905,16.686908726277906,1.5799999237060547,1.0385357585095125,1.187000036239624,-1.1151553240404084,3.4891553965196564,0.03592235609960781,2.3380777163796402,-1.714948514099122,47.04050501362328,-16.294691646262507,1.151077680140016,10,-0.13000011444091797,-1.1050000190734863,-1.0787501335144043,0.31750011444091797,3.1800003051757812,2,0.09019262049825216,-1.9512252421990564,12.829999923706055,1.0298514260987948,11.904999732971193,-3.918043243750236,11.59000015258789,0.09019262049825216
2415,2002-10-17,12.479999542236328,12.739999771118164,12.1850004196167,12.1850004196167,10624200.0,0.09281956732581542,-2.7627186587743147,-0.40410864055600554,63.955895142318994,68.86925569435755,-1.7321568406917738,-2.3466187184149714,-2.2280632082973284,-0.38760465891483875,15.181188488335737,1.3199996948242188,1.0963537444009006,2.0564995288848884,-0.33007916161179907,4.443078219381576,0.8632101836365447,3.249788874133232,-2.6383500471069343,65.77538061552286,5.56799934990336,1.1932893452483435,10,-1.1899995803833008,-2.164999485015869,-2.138749599456787,-0.7424993515014648,1.7000007629394513,3,0.036858978767602135,-1.056076065798199,11.420000076293945,-1.9512252421990564,12.829999923706055,1.0298514260987948,11.904999732971193,0.036858978767602135
2416,2002-10-18,12.345000267028807,12.460000038146973,11.774999618530273,12.1899995803833,10079000.0,-0.010817250012761681,2.55844162278116,0.5254276191369,64.8044747057094,69.04396249746048,-1.360892821105713,-2.0401706413552407,-2.0690023105270203,-0.2966046234247788,13.440296311250247,0.7049999237060547,1.1006489337262817,1.7462502479553201,-0.6653572043432163,4.157857700253857,0.5404465218060519,2.9520539741045884,-2.372216756282226,58.55616759577661,0.8818193378377472,1.2058037261492685,10,-1.0550003051757795,-2.030000209808348,-2.003750324249266,-0.6550002098083496,1.969999313354494,4,0.057108133532324246,-2.7627186587743147,12.479999542236328,-1.056076065798199,11.420000076293945,-1.9512252421990564,12.829999923706055,0.057108133532324246
2417,2002-10-21,13.220000267028807,13.234999656677244,11.975000381469727,12.279999732971193,8288600.0,0.07087889680626103,1.5979384889462245,6.064492709038378,67.16613124203353,69.53950202717444,-1.885485837381724,-2.6713327222693426,-2.9100829487126507,-1.2124793531924283,11.53793382574569,1.2599992752075178,1.0994880813041608,2.3795002460479715,-0.0668372249396949,4.825837717035638,1.1563315105541374,3.6026689815418056,-3.121328101289725,99.24436311119844,44.258520023931624,1.2231687354938334,10,-1.7925004959106428,-2.847500324249266,-3.4487502574920637,-1.9925003051757795,0.5050001144409197,0,-0.005673207847974648,2.55844162278116,12.345000267028807,-2.7627186587743147,12.479999542236328,-1.056076065798199,11.420000076293945,-0.005673207847974648
2418,2002-10-22,12.19499969482422,13.164999961853027,12.109999656677244,13.164999961853027,9307800.0,-0.07753408105149417,1.1752577623660592,-1.0319145914116623,58.731084437830525,68.9334504872443,-0.5525386839811919,-1.4327124759231165,-1.8593116560211538,-0.23337159915821815,9.779595526462959,1.1100006103515625,1.1196953957826032,1.1722496986389181,-1.0919184269367808,3.436417824214617,0.04016563585106958,2.3043337614267667,-1.9081478796288494,47.607045756677174,-5.72530189633887,1.132084062787849,10,-0.6224999427795428,-1.4474997520446795,-2.7962496280670184,-1.3399996757507342,2.289999961853024,1,0.05617059752018072,1.5979384889462245,13.220000267028807,2.55844162278116,12.345000267028807,-2.7627186587743147,12.479999542236328,0.05617059752018072
2419,2002-10-23,12.824999809265135,12.875,11.81999969482422,12.095000267028807,13887800.0,0.05166052728220216,1.5421696437393997,-0.7525766404914286,62.534434740609996,68.24413921227223,-0.8239683861855056,-1.918913137790966,-2.4358627430754485,-0.8951295364447773,9.366200531113206,1.0550003051757795,1.2496360921194825,1.648499822616575,-0.668762755865302,3.965762401098452,0.4898685333756365,2.8071311118575135,-2.361259123580851,71.91781940413642,18.186805378493887,1.1586312892409383,10,-0.5824999809265119,-2.077499866485594,-3.426249742507933,-1.9699997901916486,1.555000305175783,2,0.0803118712116544,1.1752577623660592,12.19499969482422,1.5979384889462245,13.220000267028807,2.55844162278116,12.345000267028807,0.0803118712116544
2420,2002-10-24,11.34000015258789,11.925000190734865,10.989999771118164,11.925000190734865,29705600.0,-0.11578944863643892,2.1965824227238433,-0.8013704177879992,57.12128924883954,65.86432288655126,0.828062285104874,-0.33699102020366745,-0.9319435175383397,0.5409316132913027,9.310086902203144,1.8350000381469709,1.3552406564124801,0.09100017547607386,-2.1461328028736997,2.3281331538258474,-1.027566313698813,1.2095666646509606,-0.7099839286440286,15.590218232129875,-41.16001408560834,1.1185664891748868,10,0.7724995613098145,-0.5925002098083496,-1.9412500858306885,-0.4850001335144043,3.3050003051757812,3,0.2874779704599806,1.5421696437393997,12.824999809265135,1.1752577623660592,12.19499969482422,1.5979384889462245,13.220000267028807,0.2874779704599806
2421,2002-10-25,12.020000457763672,12.045000076293945,11.239999771118164,11.244999885559082,11592400.0,0.059964752735968796,-1.0509540985478654,-1.3247872165264372,61.04707221495695,63.858662694729645,0.24079408828258408,-0.9420323344632138,-1.5956933777203908,-0.18590707186291766,9.500846975484617,0.8050003051757812,1.474965534111913,0.6927504539489746,-1.5369142905537618,2.922415198451711,-0.4220819183023927,1.807582826200342,-1.2336852278558066,45.879765663729785,-16.289707290990435,1.1148323722513682,10,0.0924992561340332,-1.2725005149841309,-2.6212503910064697,-1.3750004768371582,2.0799999237060547,4,0.17970047962992974,2.1965824227238433,11.34000015258789,1.5421696437393997,12.824999809265135,1.1752577623660592,12.19499969482422,0.17970047962992974
2422,2002-10-28,11.6850004196167,12.19499969482422,11.515000343322756,12.100000381469727,9020200.0,-0.027870218418385995,1.2479369848373179,-0.5354834263831652,58.60443584024242,61.69793200568293,0.6049191089082093,-0.518635222636922,-1.2776594651893838,0.10677676610891851,9.751014355131268,0.6799993515014648,1.4949120182816884,0.2847504138946526,-1.8878359308566957,2.457336758646001,-0.8015427584810215,1.3710435862703267,-0.7517641241026709,31.95405000234582,-33.71865356387194,1.086293172375674,10,0.42749929428100586,-0.9375004768371582,-2.286250352859497,-1.0400004386901855,1.299999237060545,0,0.22507480242374456,-1.0509540985478654,12.020000457763672,2.1965824227238433,11.34000015258789,1.5421696437393997,12.824999809265135,0.22507480242374456
2423,2002-10-29,11.329999923706055,11.725000381469727,10.875,11.600000381469727,9988000.0,-0.03038087147302726,2.269229358471188,0.6506035724872977,56.20673863541045,61.13017291199464,0.8099425946155279,-0.11063161065331073,-0.9497416787714918,0.4100214476903279,10.197806378496457,0.8500003814697266,1.3771286518876877,-0.10750007629394531,-2.24651980227115,2.0315196496832595,-1.1770099392825468,0.9620097866946562,1.9049997329711896,22.749996185302734,-44.61427150563925,1.0695098629886022,10,0.7249999046325684,-0.5824999809265137,-1.9312498569488525,-0.684999942779541,1.2849998474121094,1,0.21138574350318828,1.2479369848373179,11.6850004196167,-1.0509540985478654,12.020000457763672,2.1965824227238433,11.34000015258789,0.21138574350318828
2424,2002-10-30,12.524999618530273,12.75,11.399999618530273,11.40999984741211,18448000.0,0.10547217148023891,-1.3788548180288942,-4.129621780471608,57.57711120141483,60.421419140783065,-0.23672314263840022,-1.2242718624731843,-2.1481803441163265,-0.8270373675140377,10.58895702179779,1.4200000762939453,1.2528725854796399,0.9959996223449714,-1.165728698121013,3.157727942810956,-0.08486453788802173,2.0768637825779646,0.6628000450134266,87.99997965494791,22.095979982332395,1.0808641602329925,10,-0.4699997901916504,-1.5949997901916504,-3.292499542236328,-1.8799996376037598,0.3250007629394531,2,0.15648703375984319,2.269229358471188,11.329999923706055,1.2479369848373179,11.6850004196167,-1.0509540985478654,12.020000457763672,0.15648703375984319
2425,2002-10-31,12.199999809265135,12.80500030517578,12.06999969482422,12.510000228881836,11713000.0,-0.025948089354375203,-1.5789465758948251,-0.2780273392395595,52.837207957175316,59.091722835390385,0.04959754299192021,-0.810895170454339,-1.8575467943151285,-0.5325221116009491,11.042696022994402,0.735000610351559,1.0614152513579675,0.5884998321533192,-1.5416227004067693,2.718622364713408,-0.4765614341267259,1.6535610984333644,0.9415438610076912,68.65282900276316,4.59702038044378,1.0650612662800445,10,-0.1449999809265119,-0.8524999618530256,-2.913749694824217,-1.5549998283386213,-0.1599998474121076,3,0.17868855239819026,-1.3788548180288942,12.524999618530273,2.269229358471188,11.329999923706055,1.2479369848373179,11.6850004196167,0.17868855239819026
2426,2002-11-01,12.989999771118164,13.0,12.005000114440918,12.125,16406200.0,0.06475409624622075,1.2485867304604576,-2.7903180653358155,54.83296255436899,57.72137075898321,-0.7144159851604233,-1.4329686591091644,-2.6600629688509674,-1.3566260375641388,11.56199632031203,0.994999885559082,1.0887656595907789,1.2252498149871833,-0.8338262961241547,3.2843259260985214,0.1957117594315143,2.2547878705428523,0.10621302574920577,99.52940099379596,37.6661203941879,1.029538055555669,11,-0.9699997901916504,-1.6424999237060547,-3.564999580383301,-2.3449997901916504,-0.22499942779540838,4,0.1274057517941778,-1.5789465758948251,12.199999809265135,-1.3788548180288942,12.524999618530273,2.269229358471188,11.329999923706055,0.1274057517941778
2427,2002-11-04,13.19499969482422,13.720000267028807,13.029999732971193,13.399999618530273,10781400.0,0.015781364689616995,-1.579441984498781,-0.23699419416152506,51.73726701702815,56.94427993444961,-1.0318446749782524,-1.4380094816300453,-2.8567570228853594,-1.6022289800255525,12.203637557502715,0.7300004959106428,1.0142045321439994,1.2564997673034686,-0.6574300846640764,3.1704296192710135,0.2995348413196961,2.213464693287241,-2.3199996948242205,81.54655455435602,22.490149073799074,0.9569649259837724,11,-0.8974995613098162,-1.60499954223633,-3.537499666213991,-2.549999713897707,-0.10999965667724787,0,0.06858663945255672,1.2485867304604576,12.989999771118164,-1.5789465758948251,12.199999809265135,-1.3788548180288942,12.524999618530273,0.06858663945255672
2428,2002-11-05,13.390000343322756,13.40999984741211,12.864999771118164,13.03499984741211,10369200.0,0.014778374612242295,1.7594975216508486,-1.7317103806325194,60.60280018901026,56.72965387316076,-1.1616701880823985,-1.4282171403753274,-3.051491977052537,-1.8351948818677375,12.671511704718213,0.5450000762939453,0.9474191284839222,1.275000381469729,-0.47599935465039067,3.0260001175898488,0.3995005134096683,2.15050024952979,-2.458100337982179,85.77586933350119,24.158566530683395,0.8754998680600601,11,-1.0925002098083514,-1.800000190734865,-3.8850002288818377,-3.0675001144409197,-0.5250005722045916,1,-0.03024650308149357,-1.579441984498781,13.19499969482422,1.2485867304604576,12.989999771118164,-1.5789465758948251,12.199999809265135,-0.03024650308149357
2429,2002-11-06,13.614999771118164,13.645000457763672,13.020000457763672,13.550000190734865,9823800.0,0.016803541600177052,8.99992370663676,0.18309715375625676,56.71200614502392,56.684177972736805,-1.4112291872042846,-1.4412141103570697,-3.2542629545088335,-2.1048210347950214,13.7849058489324,0.625,0.7836545331779359,1.3184998035430908,-0.2454192579441603,2.882418865030342,0.5365402727994653,2.1004593342867164,-2.6273377605438224,93.877522649068,31.431825088254364,0.7819595307436257,11,-1.3174996376037598,-2.0249996185302734,-4.107499599456787,-3.439999580383301,-1.239999771118164,2,-0.07344840373198713,1.7594975216508486,13.390000343322756,-1.579441984498781,13.19499969482422,1.2485867304604576,12.989999771118164,-0.07344840373198713
2430,2002-11-07,12.880000114440918,13.375,12.744999885559082,13.345000267028807,8969800.0,-0.05398455152650239,1.4000021798285929,-7.153894684331932,52.95416802529707,55.78496639610793,-0.4859059105118515,-0.5741984645258285,-2.4909326334701802,-1.419334809638869,14.407285526480686,0.869999885559082,0.7446837535323088,0.48100013732910085,-0.9404504523906194,1.9024507270488211,-0.2297251575307584,1.19172543218896,-1.8376913387374874,51.02040362385092,-11.425002224834735,0.7107252948598601,11,-0.5824999809265137,-1.2899999618530273,-3.25,-2.7249999046325684,0.2749996185302752,3,-0.0023291717938384027,8.99992370663676,13.614999771118164,1.7594975216508486,13.390000343322756,-1.579441984498781,13.19499969482422,-0.0023291717938384027
2431,2002-11-08,13.260000228881836,13.5,12.654999732971193,12.93000030517578,7640400.0,0.0295031142130866,1.0864217880581015,-0.7096770224041674,50.23364462553859,54.854878483363066,-0.7504302169854107,-0.8671296565986335,-2.8421156213697394,-1.8410738252676069,14.103636933505795,0.8450002670288068,0.6168675705763977,0.7775002479553219,-0.6400494656477207,2.1950499615583645,0.0687253911538015,1.4862751047568423,-2.1641376233518983,56.80752981462016,-0.9424464223752622,0.7087748568015209,11,-0.9625000953674316,-1.6700000762939453,-3.7175002098083496,-3.3475003242492676,0.0,4,-0.0920060517322997,1.4000021798285929,12.880000114440918,8.99992370663676,13.614999771118164,1.7594975216508486,13.390000343322756,-0.0920060517322997
2432,2002-11-11,12.244999885559082,13.225000381469727,12.154999732971193,13.225000381469727,7279600.0,-0.07654602758693507,1.1836736878469805,-2.9696991590324378,50.292398769704384,54.19772960939572,0.3937687917782746,0.1840869034238537,-1.8093372041563143,-0.8651967074245768,13.573751605444292,1.1050004959106428,0.6296602324685523,-0.25450010299682546,-1.6508859574359818,1.1418857514423308,-0.9526930302164036,0.4436928242227527,-1.096654526799167,6.040275758954661,-50.80363865892437,0.6981929272195779,11,0.315000057220459,-0.6549997329711914,-2.7024998664855957,-2.4099998474121094,0.4849996566772461,0,0.0424663505613363,1.0864217880581015,13.260000228881836,1.4000021798285929,12.880000114440918,8.99992370663676,13.614999771118164,0.0424663505613363
2433,2002-11-12,12.510000228881836,12.774999618530273,12.3100004196167,12.3149995803833,5948000.0,0.02164151456099872,-3.536600343324479,-0.19898015287975437,48.07575098207478,53.14202291835794,0.35062613307184165,-0.11185086646201547,-2.0315141914786974,-1.1540455685966968,12.093584609760983,0.5299997329711914,0.5468953918137132,0.026500225067138672,-1.3612472088360104,1.4142476589702877,-0.667373491884435,0.7203739420187123,-1.3102217719565434,23.825525048659678,-29.826451937449683,0.6938737169515744,11,0.35249996185302734,-0.9200000762939453,-2.8762502670288086,-2.6750001907348633,0.3400001525878906,1,0.04596321332893627,1.1836736878469805,12.244999885559082,1.0864217880581015,13.260000228881836,1.4000021798285929,12.880000114440918,0.04596321332893627
2434,2002-11-13,12.449999809265135,12.850000381469727,12.109999656677244,12.449999809265135,8323400.0,-0.004796196524295637,-1.1764717432036762,0.0,58.21005519600753,53.73900594489484,0.44574374276469797,0.030852883206589965,-1.932695634578197,-1.129102834497104,11.960167530510574,0.7400007247924822,0.5196204768611477,-0.08500018119812225,-1.3799132375072993,1.2099128751110548,-0.7324567093527108,0.5624563469564663,-1.199816916137772,24.46043659062199,-32.60134011250166,0.6474565281545887,11,0.41250038146972834,-0.7799997329711896,-2.6074998378753644,-2.6149997711181623,0.45499992370605824,2,0.03333333077998857,-3.536600343324479,12.510000228881836,1.1836736878469805,12.244999885559082,1.0864217880581015,13.260000228881836,0.03333333077998857
2435,2002-11-14,12.9399995803833,13.074999809265135,12.5600004196167,12.65999984741211,7781000.0,0.039357411937750664,-1.1458371000268148,100.0,57.00151470175181,53.97995618349294,0.08018403263643492,-0.44577286882199374,-2.3546553504458245,-1.6406495529966634,11.584269581774535,0.625,0.5690177106510959,0.38199958801269496,-0.9250838489346886,1.6890830249600786,-0.27154213046099684,1.0355413064863868,-1.6404203397779096,59.712209978449756,1.1849268548427574,0.6535417184736915,11,-0.024999618530275214,-1.1249995231628418,-3.0974996089935303,-3.104999542236328,0.2850008010864258,3,-0.04366302926623156,-1.1764717432036762,12.449999809265135,-3.536600343324479,12.510000228881836,1.1836736878469805,12.244999885559082,-0.04366302926623156
2436,2002-11-15,13.050000190734865,13.09000015258789,12.55500030517578,12.81999969482422,6924200.0,0.008500820241008622,2.451607246684499,0.8214311259157837,60.75649730897058,54.982092882597655,-0.022809085919242023,-0.5272826240173156,-2.411182133166646,-1.7769655317014763,11.634351584843996,0.5349998474121112,0.5163743401357266,0.45675020217895757,-0.864099830784177,1.777600235142092,-0.20367481430261059,1.1171752186605257,-1.7020125296010047,84.30492583155662,21.490312896546705,0.6604250164815675,11,-0.17250013351440607,-0.7525000572204608,-3.2075002193450945,-3.2150001525878924,0.01999950408935547,4,0.008045941816221092,-1.1458371000268148,12.9399995803833,-1.1764717432036762,12.449999809265135,-3.536600343324479,12.510000228881836,0.008045941816221092
2437,2002-11-18,13.145000457763672,13.484999656677244,12.979999542236328,13.09000015258789,7987600.0,0.007279713842169411,-2.672707726453032,0.2391312460350039,64.91372422532976,55.461084442188714,-0.14041359367673678,-0.6621379383246104,-2.4395412793264377,-1.9002313102852657,11.21130040059547,0.5050001144409162,0.5616290775263089,0.5555004596710198,-0.7582642605637666,1.8692651799058062,-0.10138190044637341,1.212382819788413,-1.7495725445119135,75.27278553355838,7.0849836811739095,0.6568823601173931,11,-0.2675004005432129,-0.8475003242492676,-2.875000238418579,-3.310000419616699,-0.0900001525878924,0,0.008748555885385478,2.451607246684499,13.050000190734865,-1.1458371000268148,12.9399995803833,-1.1764717432036762,12.449999809265135,0.008748555885385478
2438,2002-11-19,12.880000114440918,13.300000190734865,12.725000381469727,13.100000381469727,7882200.0,-0.020159781977507674,-1.1698116942122803,-3.9999826605631847,53.44326268622311,55.09789072454418,0.04988083314629499,-0.361734117693743,-2.121371980549757,-1.6651647245002188,10.642983568996378,0.5749998092651385,0.5146715201250966,0.25625009536743093,-1.049904793103245,1.5624049838381069,-0.39682734886790705,0.9093275396027689,-1.438080754113619,56.00003329190354,-9.281721871267358,0.6530774442353383,11,-0.07500028610229492,-0.5824999809265137,-2.609999895095825,-3.0450000762939453,-0.125,1,-0.011646007055264751,-2.672707726453032,13.145000457763672,2.451607246684499,13.050000190734865,-1.1458371000268148,12.9399995803833,-0.011646007055264751
2439,2002-11-20,13.854999542236328,14.029999732971193,12.895000457763672,12.914999961853027,10753800.0,0.0756987126655575,-1.3163283875193084,-4.272720179290554,64.25494723578258,56.35353285904257,-0.9917919715494108,-1.3234668946731674,-3.0356123215393183,-2.65100047149701,10.630364879492461,1.1499996185302752,0.5198393088028865,1.179749536514283,-0.2364069931146613,2.595906066143227,0.4716712716998117,1.8878278013287542,-2.3675185637749987,88.13557568653253,22.318556045937967,0.708078264814472,11,-0.7849998474121094,-1.4024996757507324,-3.052499532699585,-3.539999485015869,-1.359999656677246,2,-0.07253693208021461,-1.1698116942122803,12.880000114440918,-2.672707726453032,13.145000457763672,2.451607246684499,13.050000190734865,-0.07253693208021461
2440,2002-11-21,14.600000381469727,14.94499969482422,13.875,13.920000076293945,11682800.0,0.05377126408140964,-1.779218334315911,0.7234049029027221,63.97569455942249,57.88042729614078,-1.639571242153739,-1.9096214929304622,-3.6885061620744626,-3.393194893893499,11.755783643810346,1.0900001525878924,0.42830412996085876,1.7617503643035892,0.2457644237368264,3.277736304870352,1.0037573940202087,2.5197433345869698,-3.010818652828002,85.56487860002166,23.02032725615338,0.7579929702833813,11,-1.0725007057189941,-1.6900005340576172,-3.7975003719329834,-4.285000324249268,-2.375,3,-0.11609593179530475,-1.3163283875193084,13.854999542236328,-1.1698116942122803,12.880000114440918,-2.672707726453032,13.145000457763672,-0.11609593179530475
2441,2002-11-22,14.18000030517578,14.524999618530273,14.05500030517578,14.449999809265135,7154800.0,-0.028767127761654687,1.2380966437405805,-0.39705791605425844,58.2426797743232,58.76379185220953,-1.201718687656479,-1.3908100954763754,-3.15197826339182,-2.979987403298523,12.831650539171283,0.5450000762939471,0.3581455662733344,1.2337502956390356,-0.3433219447283111,2.8108225360063823,0.44521417545536224,2.022286415822709,-2.3894694985631055,65.54055737555608,5.176578428456878,0.7885361201836733,11,-0.652500629425047,-1.27000045776367,-3.3775002956390363,-3.8650002479553205,-1.5500001907348615,4,-0.0673483711673456,-1.779218334315911,14.600000381469727,-1.3163283875193084,13.854999542236328,-1.1698116942122803,12.880000114440918,-0.0673483711673456
2442,2002-11-25,14.3149995803833,14.664999961853027,13.975000381469727,14.0,6817200.0,0.009520400021306497,-2.780831867979693,-1.1666672553555975,57.81909631351322,59.846385777924915,-1.1311633683386262,-1.3899367145932597,-3.1408492964655057,-3.1379085564520217,13.864820837404482,0.6899995803833008,0.3839881700306087,1.2372496128082275,-0.3356039872441805,2.8101032128606356,0.4508228127820235,2.0236764128344316,-2.335200640477934,71.6216076891948,13.874236019073294,0.7864268000262041,11,-0.7874999046325684,-1.4049997329711914,-3.5124995708465576,-3.999999523162842,-1.4899997711181658,0,-0.08697170255353537,1.2380966437405805,14.18000030517578,-1.779218334315911,14.600000381469727,-1.3163283875193084,13.854999542236328,-0.08697170255353537
2443,2002-11-26,13.725000381469727,14.274999618530273,13.654999732971193,14.274999618530273,9108600.0,-0.04121545345499589,1.2545481658216457,-1.746031649919316,50.875800942072196,59.03146863859877,-0.39190469865514466,-0.6443462518800018,-2.4349999506928626,-2.569624774242513,15.207170725263714,0.6599998474121076,0.40093072840444677,0.5275003910064697,-0.8358064746310152,1.8908072566439547,-0.15415304181227185,1.2091538238252113,-1.5672893962692296,40.48781622456477,-12.165151024320423,0.6816534328187424,11,0.024999618530273438,-0.8150005340576172,-2.825000524520874,-3.3525004386901855,0.029999732971191406,1,-0.048816033345873144,-2.780831867979693,14.3149995803833,1.2380966437405805,14.18000030517578,-1.779218334315911,14.600000381469727,-0.048816033345873144
2444,2002-11-27,14.484999656677244,14.604999542236328,13.984999656677244,14.079999923706055,7555600.0,0.055373351845847685,-1.0840322934815123,-0.7363641723135792,62.72798940960224,59.667743606137705,-0.9307618549860859,-1.317528768223406,-3.074538013363137,-3.3362030630690658,16.021979427076865,0.8799991607666016,0.5193878987297396,1.1894996643066396,-0.249922389287482,2.628921717900761,0.4697886375095788,1.9092106911037003,-2.1600513488993247,64.34108125970742,11.007312404288712,0.7197110267970607,11,-0.7349996566772443,-1.574999809265135,-3.324999809265135,-4.112499713897703,-1.0199995040893537,2,-0.11943386836318204,1.2545481658216457,13.725000381469727,-2.780831867979693,14.3149995803833,1.2380966437405805,14.18000030517578,-0.11943386836318204
2445,2002-11-29,14.380000114440918,14.800000190734865,14.329999923706055,14.6850004196167,2946600.0,-0.00724884671902104,-1.3209850379349894,-0.7530876698071255,59.28689830146326,59.50445482752577,-0.6705306036848313,-1.0970831612141012,-2.8466853908737253,-3.2212153737112317,16.892328627573416,0.47000026702881037,0.6521292754337829,0.9755001068115234,-0.44466260268270474,2.3956628163057516,0.26541875206440935,1.6855814615586375,-1.8978487234402195,63.31878529426448,9.993801642031606,0.710081354747114,11,-0.5450000762939453,-1.4700002670288086,-2.885000228881836,-4.007500171661377,-1.3500003814697248,4,-0.1310848549290935,-1.0840322934815123,14.484999656677244,1.2545481658216457,13.725000381469727,-2.780831867979693,14.3149995803833,-0.1310848549290935
2446,2002-12-02,14.645000457763672,15.024999618530273,14.25,14.890000343322756,6941200.0,0.018428396468274766,2.0097163967667564,0.8032775095680075,72.72727929527798,60.37262761307558,-0.7660446526816678,-1.2983023642000173,-2.9887008114656624,-3.4871992510831618,17.707165072162347,0.7749996185302734,0.7210160455176347,1.1577504158020027,-0.3508337677015483,2.6663345993055536,0.4034583240502272,1.9120425075537781,-2.0150781685335613,72.26283266355686,12.421425564180211,0.7542920917517753,12,-0.7700004577636719,-1.6950006484985352,-3.215000629425049,-4.272500514984131,-1.2550001144409162,0,-0.16524411066242362,-1.3209850379349894,14.380000114440918,-1.0840322934815123,14.484999656677244,1.2545481658216457,13.725000381469727,-0.16524411066242362
2447,2002-12-03,14.100000381469727,14.595000267028807,13.994999885559082,14.595000267028807,6464000.0,-0.03721407028055279,1.4242445260044991,2.0204086399040655,64.2985638966999,61.578772192017446,-0.07971453974896114,-0.7188830785217988,-2.3098448266149703,-2.9410128472955055,17.832534142669076,0.6500005722045898,0.7623786290275749,0.5675003051757805,-0.9583662155043946,2.0933668258559557,-0.19543295516430703,1.330433565515868,-1.2784719058956036,32.48180187379607,-30.596980984390918,0.7629332603400875,12,-0.1400003433227539,-1.1500005722045898,-2.6700005531311035,-3.7275004386901855,-0.7300004959106445,1,-0.10425533526656416,2.0097163967667564,14.645000457763672,-1.3209850379349894,14.380000114440918,-1.0840322934815123,14.484999656677244,-0.10425533526656416
2448,2002-12-04,12.984999656677244,13.704999923706055,12.574999809265135,13.68000030517578,14781600.0,-0.07907806344869472,2.033557820194591,1.4040420387442372,54.0438387446964,60.444204581896756,1.1753469839712771,0.3839032179282835,-1.0765040359896592,-1.8369657717133396,17.489636465650005,1.5250005722045916,0.7465678414735688,-0.5272503852844252,-2.071715906373356,1.0172151358045056,-1.2994831458288907,0.24498237526004019,2.039999961853029,16.734688952285516,-49.11283556736171,0.7722327605444652,12,0.8150000572204608,-0.0349998474121076,-1.5549998283386213,-2.6124997138977033,-0.47999954223632635,2,-0.012321898470735282,1.4242445260044991,14.100000381469727,2.0097163967667564,14.645000457763672,-1.3209850379349894,14.380000114440918,-0.012321898470735282
2449,2002-12-05,12.614999771118164,13.399999618530273,12.5649995803833,13.364999771118164,9377200.0,-0.02849440857465224,1.0365862168423599,1.0791356837152373,47.49807686688541,58.61335817161487,1.5097183168829407,0.7116299981725192,-0.6287090989635526,-1.487846494336745,16.932054653507027,0.8350000381469727,0.6882567228676422,-0.8472502708435066,-2.4416500644891066,0.7471495228020935,-1.6444501676663066,-0.050050374020706556,2.360999851226806,2.032528047134771,-61.92288192164861,0.7971998968227999,12,1.179999828338623,0.5974998474121094,-1.213749885559082,-2.242499828338623,-0.5399999618530291,3,0.09036863765410175,2.033557820194591,12.984999656677244,1.4242445260044991,14.100000381469727,2.0097163967667564,14.645000457763672,0.09036863765410175
2450,2002-12-06,12.850000381469727,12.920000076293945,12.0,12.3100004196167,9248200.0,0.018628665447112613,1.7058851578683114,-0.7199999491373698,48.489427396355254,57.52966346295177,1.117937831378235,0.4998966053873257,-0.7860932848097253,-1.7468843173084565,16.654340299918086,0.9200000762939453,0.7494121420510798,-0.6107496738433831,-2.207510573050012,0.9860112253632458,-1.4091301234466975,0.18763077575993137,2.029559239196777,28.099189707756324,-31.907292351938253,0.7983804496033149,12,0.6624994277954102,0.6624994277954102,-1.3575005531311035,-2.4775004386901855,-1.3600006103515625,4,0.04785990294638598,1.0365862168423599,12.614999771118164,2.033557820194591,12.984999656677244,1.4242445260044991,14.100000381469727,0.04785990294638598
2451,2002-12-09,12.039999961853027,12.710000038146973,12.029999732971193,12.635000228881836,6471000.0,-0.06303505023896772,-1.211380500096925,-1.1018524241873016,42.4676176539612,55.82394361189043,1.7795998600238274,1.2794072074333958,0.07549715430914894,-0.9579715169765368,16.251705566406603,0.8200006484985334,0.6371773346401248,-1.3597500801086433,-3.0774367623123027,0.3579366020950161,-2.218593421210473,-0.5009067390068136,2.666786081573486,1.5414241902497388,-54.198613037094105,0.8588433411018299,12,1.4724998474121094,1.4724998474121094,-0.33875012397766113,-1.6675000190734863,-0.5299997329711914,0,0.0822258948716641,1.7058851578683114,12.850000381469727,1.0365862168423599,12.614999771118164,2.033557820194591,12.984999656677244,0.0822258948716641
2452,2002-12-10,12.765000343322756,12.875,12.199999809265135,12.289999961853027,9893600.0,0.060215978718171526,-1.061067124041589,-0.7983196105804938,49.26234913410777,55.64467118878326,0.9069897636595883,0.6275354799683388,-0.5810102583434151,-1.6972635074853297,16.358765316993455,0.8350000381469727,0.4782506257301282,-0.6607497215270985,-2.3195739747067456,0.9980745316525486,-1.4901618481169212,0.16866240506272412,1.7793785374981663,44.86805733456697,-10.391340423673498,0.8294121265898233,12,0.747499465942381,0.747499465942381,-1.0812504291534442,-2.3925004005432147,-1.7750005722045916,1,0.04896200416688057,-1.211380500096925,12.039999961853027,1.7058851578683114,12.850000381469727,1.0365862168423599,12.614999771118164,0.04896200416688057
2453,2002-12-11,13.085000038146973,13.274999618530273,12.3149995803833,12.664999961853027,8509200.0,0.02506852222621414,1.4000023841880647,0.8842099768307488,44.60784686929707,53.63132201763824,0.5438505644944716,0.3718889906280509,-0.8389920238234154,-2.020019327162082,16.573549541684425,0.9600000381469727,0.3860130741035981,-0.36950001716613734,-1.9807464531862458,1.241746418853971,-1.1751232351761924,0.43612320084391776,1.3067161098246949,77.5000238418644,25.308716051696905,0.8056232180100545,12,0.42749977111816406,0.42749977111816406,-1.1412498950958252,-2.4699997901916504,-2.260000228881836,2,0.021780653158673502,-1.061067124041589,12.765000343322756,-1.211380500096925,12.039999961853027,1.7058851578683114,12.850000381469727,0.021780653158673502
2454,2002-12-12,12.864999771118164,13.354999542236328,12.520000457763672,13.255000114440918,10475400.0,-0.01681316518054543,1.8305092142844444,-0.9285720773293491,36.885860390148686,51.142317805269954,0.5698091522635771,0.6583268962663702,-0.5617977346718934,-1.7931449529549894,17.075441586091415,0.8349990844726562,0.2723988327209881,-0.6102502822875984,-2.177106014798058,0.9566054502228614,-1.3936781485428291,0.1731775839676324,1.3832134079752034,63.83764305119579,15.2123822787431,0.7834278662552301,12,0.6475000381469727,0.6475000381469727,-0.9212496280670166,-2.249999523162842,-1.9600000381469709,3,-0.027982873150564913,1.4000023841880647,13.085000038146973,-1.061067124041589,12.765000343322756,-1.211380500096925,12.039999961853027,-0.027982873150564913
2455,2002-12-13,12.375,12.699999809265135,12.229999542236328,12.69499969482422,6929600.0,-0.038087818098388904,1.8484871253937718,0.8205113157026052,36.49962266734954,47.117022624389016,0.8330995505205543,1.1634802465368317,-0.014444082171561234,-1.3091099176520302,17.236522461788688,0.6350002288818359,0.23326076176475752,-1.0720000743865974,-2.6987191550896554,0.5547190063164606,-1.8853596147381264,-0.25864053403506837,1.7383203883477663,26.037759750331528,-19.60315100878989,0.813359540351529,12,0.9225001335144043,1.1374998092651367,-0.43124985694885254,-1.7599997520446777,-1.074999809265135,4,-0.024242439655342674,1.8305092142844444,12.864999771118164,1.4000023841880647,13.085000038146973,-1.061067124041589,12.765000343322756,-0.024242439655342674
2456,2002-12-16,13.154999732971193,13.1850004196167,12.25,12.524999618530273,6271200.0,0.06303028145221767,1.7101403003929405,-1.9687522351763054,42.087313373220255,44.649105899557945,-0.20169403075919057,0.4129208104384503,-0.7066950552385531,-2.071039517942962,17.58985318157714,0.9350004196166992,0.053027035011938395,-0.2972503185272206,-1.9192455253674279,1.3247448883129866,-1.1082479219473242,0.513747284892883,0.8315214320757072,82.68399519447135,38.66349914957226,0.8109976034201041,12,-0.30249977111816584,0.35750007629394354,-1.2112495899200457,-2.539999485015871,-2.2649993896484393,0,-0.12656784459523296,1.8484871253937718,12.375,1.8305092142844444,12.864999771118164,1.4000023841880647,13.085000038146973,-0.12656784459523296
2457,2002-12-17,13.260000228881836,13.619999885559082,12.970000267028807,13.125,7198200.0,0.00798179384583908,-1.9213486035626572,0.21428603866467394,46.603359608019716,43.82238599548276,-0.48989709477233134,0.33410741301295843,-0.7143087156012484,-2.156457333945337,17.705977143173136,0.6499996185302752,-0.10144498482165609,-0.197999811172485,-1.816219858429605,1.420220236084635,-1.0071098348010459,0.6111102124560759,0.6073296662622507,74.10075052091874,28.4092692889649,0.8091100236285603,12,-0.4500002861022949,0.2524995803833008,-1.3162500858306885,-2.6449999809265137,-2.135000228881836,1,-0.1319758649919398,1.7101403003929405,13.154999732971193,1.8484871253937718,12.375,1.8305092142844444,12.864999771118164,-0.1319758649919398
2458,2002-12-18,12.729999542236328,13.114999771118164,12.579999923706055,13.100000381469727,9090800.0,-0.03996988518077882,1.6750017881410486,-2.7407423105723447,36.73469829086926,42.62645504259208,0.0001429109954713681,0.8983532827229403,-0.09558523138691122,-1.6202954192424919,17.997471499634973,0.6800003051757812,-0.3863116395988051,-0.7205004692077637,-2.3513412196777423,0.910340281262215,-1.535920844442753,0.09491990602722566,1.0252905591991137,35.971214136880356,-7.057133790400059,0.815420375234989,12,0.08000040054321289,0.7825002670288086,-0.6549994945526123,-2.114999294281006,-1.3349990844726562,2,-0.13668498300766563,-1.9213486035626572,13.260000228881836,1.7101403003929405,13.154999732971193,1.8484871253937718,12.375,-0.13668498300766563
2459,2002-12-19,12.850000381469727,13.345000267028807,12.600000381469727,12.699999809265135,9407800.0,0.009426617717876118,-3.2571491630812894,-0.4054060323629982,38.46154731336583,41.51224614448215,-0.0927736273954416,0.7369856057287887,-0.12766932106427475,-1.7301812394619773,17.653114852328507,0.7449998855590803,-0.5974775031296691,-0.5502496719360348,-2.190517695487138,1.0900183516150683,-1.3703836837115855,0.2698843398395159,0.7999723138795893,44.60436590622022,3.971494409359785,0.8201340117755515,12,-0.025000572204589844,0.6624994277954102,-0.6237502098083496,-2.2350001335144043,-1.4500007629394531,3,-0.15758758848947052,1.6750017881410486,12.729999542236328,-1.9213486035626572,13.260000228881836,1.7101403003929405,13.154999732971193,-0.15758758848947052
2460,2002-12-20,12.904999732971193,13.18000030517578,12.729999542236328,13.0600004196167,6302400.0,0.004280105048150684,1.2784822351202951,-1.0333339691137615,36.44859868615827,40.843466259170704,-0.15550375353786094,0.5781312179344145,-0.11954122475274254,-1.7730463579970728,16.513218370283493,0.45000076293945135,-0.6690821826191744,-0.4105002880096418,-1.9625445642656576,1.141543988246374,-1.1865224261376497,0.36552185011836613,0.6459746006571638,47.81020348070284,10.716544918816773,0.7760221381280081,12,0.005000114440916192,0.6075000762939435,-0.6387495994567889,-2.289999485015871,-2.0900001525878924,4,-0.15497869363686756,-3.2571491630812894,12.850000381469727,1.6750017881410486,12.729999542236328,-1.9213486035626572,13.260000228881836,-0.15497869363686756
2461,2002-12-23,13.225000381469727,13.239999771118164,12.869999885559082,12.954999923706055,4426400.0,0.02479664123362668,1.4666721767989521,-1.7419307204823924,42.937857108110116,40.14074492294874,-0.3237843271328096,0.192800980133498,-0.39589526613568715,-2.070785546736495,15.336257173100837,0.36999988555908203,-0.6526834214763859,-0.042749643325805664,-1.5406235765423144,1.455124289890703,-0.7916866099340591,0.7061873232824478,0.2329154921409291,62.019277059821974,23.33669642025366,0.748936966608254,12,-0.3000006675720215,0.28749942779541016,-0.8600003719329834,-2.6100001335144043,-2.180000305175783,0,-0.14555766617837573,1.2784822351202951,12.904999732971193,-3.2571491630812894,12.850000381469727,1.6750017881410486,12.729999542236328,-0.14555766617837573
2462,2002-12-24,13.06999969482422,13.34000015258789,13.050000190734865,13.220000267028807,1840800.0,-0.011720278425298658,-2.0526379191784714,-0.5555567329292456,50.8118431879918,40.83007784724816,-0.13518592380723327,0.2632436780802596,-0.2083041270259347,-1.8942785565977935,14.023491451255701,0.28999996185302557,-0.6640491707478979,-0.13550033569335795,-1.5513576987641127,1.2803570273773968,-0.8434290172287362,0.5724283458420203,0.3004412263697951,64.05222891663931,21.66007805132621,0.7079286815353776,12,-0.14499998092651545,0.4425001144409162,-0.4824995994567889,-2.4549994468688983,-1.7849998474121112,1,-0.1667941394340473,1.4666721767989521,13.225000381469727,1.2784822351202951,12.904999732971193,-3.2571491630812894,12.850000381469727,-0.1667941394340473
2463,2002-12-26,13.05500030517578,13.550000190734865,12.984999656677244,13.145000457763672,4014200.0,-0.0011476197397602972,-3.913017157736693,0.5999987284391215,54.50819944444594,42.78811551994785,-0.13956641431208716,0.2376596354176268,-0.19003671776686915,-1.8452671985381972,13.208723351042039,0.5650005340576207,-0.5539031049442862,-0.11699972152710103,-1.5126638262113783,1.2786643831571762,-0.8148317738692388,0.5808323308150367,-1.0550003051757795,47.894738427159574,0.3809519010594826,0.6978320523421385,12,-0.1300005912780744,0.45749950408935725,-0.46750020980834783,-2.440000057220457,-1.6500005722045863,3,-0.1478360980513047,-2.0526379191784714,13.06999969482422,1.4666721767989521,13.225000381469727,1.2784822351202951,12.904999732971193,-0.1478360980513047
2464,2002-12-27,12.755000114440918,13.234999656677244,12.6899995803833,12.8149995803833,5314200.0,-0.02297971533680654,-4.736826783114974,0.6666596024244348,49.039431567972834,44.18142762001711,0.16001690089952625,0.4230997783801591,0.15526830746701314,-1.5180032250762583,11.896679266507068,0.5450000762939435,-0.5610513286524412,-0.3304999351501472,-1.5914684743421041,0.9304686040418098,-0.9609842047461257,0.2999843344458313,-0.7240001106262213,7.558196270470701,-40.65943474110627,0.6304842695959784,12,0.17999982833862305,0.7574996948242188,-0.2037501335144043,-2.1399998664855957,-1.3550004959106445,4,-0.10662482512544125,-3.913017157736693,13.05500030517578,-2.0526379191784714,13.06999969482422,1.4666721767989521,13.225000381469727,-0.10662482512544125
2465,2002-12-30,12.494999885559082,13.05500030517578,12.404999732971193,12.774999618530273,4797200.0,-0.02038418083489235,-1.826089210005293,4.6667037543313095,55.17633309276306,45.63576314441076,0.490400001138223,0.5635323508954784,0.42431405386904864,-1.232533177803738,10.195597317527463,0.6500005722045863,-0.5587434012582726,-0.4962501525878906,-1.6246394660163404,0.6321391608405591,-1.0604448093021155,0.06794450412633424,-0.4336198780059828,7.860272192700283,-44.35056670636727,0.5641946567142246,12,0.5174999237060547,1.0174999237060547,0.2662498950958252,-1.7249999046325684,-1.0249996185302752,0,-0.0876350761951058,-4.736826783114974,12.755000114440918,-3.913017157736693,13.05500030517578,-2.0526379191784714,13.06999969482422,-0.0876350761951058
2466,2002-12-31,12.225000381469727,12.71500015258789,12.19499969482422,12.5,5742400.0,-0.02160860396656772,-2.1044711535724474,0.9821424313949885,43.147211193518096,45.25174665391057,0.6868338222627397,0.6776807285474167,0.7047602526102583,-0.940930056000715,8.104377718327303,0.5200004577636701,-0.48708209863302443,-0.6452496528625495,-1.5167184275720693,0.22621912184697024,-1.0809840402173094,-0.20951526550778965,-0.133847970252992,2.2140720048477704,-48.8218962256658,0.43573438735476033,12,0.6474995613098162,1.2874994277954102,0.9937493801116943,-0.9975004196166992,-0.625,1,-0.11533748524242671,-1.826089210005293,12.494999885559082,-4.736826783114974,12.755000114440918,-3.913017157736693,13.05500030517578,-0.11533748524242671
2467,2003-01-02,12.630000114440918,12.69499969482422,11.854999542236328,12.4350004196167,13324400.0,0.033128811479227194,4.169249910500973,-0.7090907829850395,44.34782917744734,46.09765008575259,0.20458488429977884,0.16538499348390268,0.2869205538242241,-1.3221509660017663,6.407581391092969,0.8400001525878924,-0.35985972188411885,-0.16674990653991628,-0.8228650662994745,0.48936525321964197,-0.4948074864196954,0.16130767333986284,0.9200000762939471,45.72273012940141,-1.8845114693139635,0.3280575798797795,1,0.07249975204467773,0.8099994659423828,0.5887496471405029,-1.4025001525878906,-0.7200002670288086,3,-0.12549485540658967,-2.1044711535724474,12.225000381469727,-1.826089210005293,12.494999885559082,-4.736826783114974,12.755000114440918,-0.12549485540658967
2468,2003-01-03,12.824999809265135,12.899999618530273,12.399999618530273,12.670000076293945,6330400.0,0.015439405626074265,2.278695495833529,0.7948716694706275,49.50000059604629,47.3241448949393,0.027354783785195735,-0.04449749846403073,0.114125961968913,-1.4904796334437496,6.41994772031709,0.5,-0.32247094735034487,0.036249780654905805,-0.6140770790661616,0.6865766403759732,-0.2889136492056288,0.3614132105154404,0.6911003684997592,70.28986859336501,23.713858873569606,0.32516342986053376,1,-0.12249994277953924,0.6149997711181658,0.39374995231628596,-1.5974998474121076,-0.8299999237060529,4,-0.12007797152094202,4.169249910500973,12.630000114440918,-2.1044711535724474,12.225000381469727,-1.826089210005293,12.494999885559082,-0.12007797152094202
2469,2003-01-06,13.755000114440918,13.800000190734865,12.850000381469727,12.850000381469727,10519000.0,0.07251464475686964,-1.0994477117605506,5.838718013400753,65.54053662204804,50.55658244337151,-0.850176155418044,-0.9325237863144906,-0.8027146282992597,-2.378310442484594,6.800384390589384,0.9750003814697301,-0.3138897274388466,0.9092500686645515,0.13501171239635923,1.6834884249327438,0.5221308905304554,1.2963692467986476,-1.9000005722045898,97.68637217017458,46.50841426082957,0.3871191781340961,1,-0.9275002479553223,-0.3150005340576172,-0.4250001907348633,-2.5275001525878906,-2.015000343322754,0,-0.170846991051824,2.278695495833529,12.824999809265135,4.169249910500973,12.630000114440918,-2.1044711535724474,12.225000381469727,-0.170846991051824
2470,2003-01-07,13.46500015258789,13.975000381469727,13.395000457763672,13.789999961853027,9030600.0,-0.021083239508559948,-1.4946276254288977,-0.35911591730324005,53.92405423917704,51.77727101349005,-0.5279007805125353,-0.6261924253508262,-0.45478014985442883,-2.056500492200332,7.329889022355193,0.5799999237060547,-0.18916857395773157,0.5885001182556149,-0.2338079680751992,1.410808204586429,0.17734607509020783,0.9996541614210219,-1.5711005973815926,75.94339495326548,27.563075504077,0.41115404316540705,1,-0.5500001907348633,-0.025000572204589844,-0.13500022888183594,-1.8625001907348633,-1.755000114440918,1,-0.153360602351032,-1.0994477117605506,13.755000114440918,2.278695495833529,12.824999809265135,4.169249910500973,12.630000114440918,-0.153360602351032
2471,2003-01-08,13.029999732971193,13.4399995803833,12.859999656677244,13.375,9486600.0,-0.03230600926009597,1.4421078837841115,1.0615399061583868,47.31307934856941,51.388519475776455,-0.13798020127466337,-0.11933946213533098,0.012372731517237057,-1.5973254668606636,7.614131895703383,0.6050004959106463,-0.09175484834169367,0.10399971008300923,-0.6195485796374616,0.82754799980348,-0.25777443477722706,0.4657738549432455,-1.052856144714358,55.42451535819911,9.872271852003145,0.36177414486023585,1,-0.11499977111816584,0.4099998474121076,0.34250020980834783,-1.4274997711181658,-0.9549999237060582,2,-0.11972367597176181,-1.4946276254288977,13.46500015258789,-1.0994477117605506,13.755000114440918,2.278695495833529,12.824999809265135,-0.11972367597176181
2472,2003-01-09,13.390000343322756,13.720000267028807,13.104999542236328,13.170000076293945,8528400.0,0.02762859690937791,-2.5142764500562564,-0.6376814398536126,58.029203770423095,51.779742178662794,-0.5004419540269005,-0.45335985198993,-0.2998295596256977,-1.945502438173241,8.230855912296345,0.6900005340576136,0.028620966054832664,0.43275032043457173,-0.315099123524357,1.1805997643935005,0.05882559845510649,0.806675042414037,-1.3329424833374048,62.85715842732835,15.428194774058866,0.3739247219794646,1,-0.47500038146972834,-0.16500043869018732,0.022499561309812677,-1.747500419616701,-0.7899999618530291,3,-0.13368184585190512,1.4421078837841115,13.029999732971193,-1.4946276254288977,13.46500015258789,-1.0994477117605506,13.755000114440918,-0.13368184585190512
2473,2003-01-10,13.369999885559082,13.704999923706055,13.005000114440918,13.104999542236328,8343200.0,-0.001493686127771232,-2.010757054638454,1.2045455530653992,56.483782428187276,52.606892274242185,-0.48171757467389753,-0.4331194217871328,-0.2198332139447281,-1.916468861209914,8.537922571418605,0.6999998092651367,0.07456986377226649,0.3984998703002933,-0.37017025859642416,1.1671699991970108,0.014164805851933693,0.782834934748653,-1.2362243247143567,46.222178141276046,-1.499467676256785,0.3843350644483592,1,-0.4549999237060547,-0.4549999237060547,0.08500003814697266,-1.7274999618530273,-0.9200000762939471,4,-0.10919970461061235,-2.5142764500562564,13.390000343322756,1.4421078837841115,13.029999732971193,-1.4946276254288977,13.46500015258789,-0.10919970461061235
2474,2003-01-13,12.505000114440918,13.53499984741211,12.40999984741211,13.414999961853027,19544600.0,-0.0646970664564066,-1.0454538361102585,-3.4339572394583135,45.85062774304934,51.57070279094065,0.3845275185309518,0.4253343408651844,0.6578237515424785,-1.0422647136342924,8.567802925779649,1.125,0.050913555208175865,-0.4484999179840088,-1.244060661815432,0.3470608258474144,-0.8462802898997204,-0.050719546068297205,-0.2975755607711932,6.07030253098374,-39.92003005177932,0.3977803719157118,1,0.4099998474121094,0.4099998474121094,0.8699996471405029,-0.8625001907348633,0.1549997329711914,0,-0.04078370445537871,-2.010757054638454,13.369999885559082,-2.5142764500562564,13.390000343322756,1.4421078837841115,13.029999732971193,-0.04078370445537871
2475,2003-01-14,12.074999809265135,12.635000228881836,11.975000381469727,12.524999618530273,16413000.0,-0.034386269591410334,-1.0307729326132344,0.4945053678249115,38.3367111708119,51.03620278841775,0.8366703185430726,0.8766534875646581,1.1062228921096864,-0.6188794255139367,9.159603441104862,0.6599998474121094,-0.008139729168561871,-0.8635002136230483,-1.7143766175614257,-0.012623809684670917,-1.288938415592236,-0.4380620116538605,1.9000005722045916,5.730626610520927,-36.65282152285456,0.42543820196918847,1,0.8400001525878924,0.8400001525878924,1.4287497997283953,-0.43249988555908025,0.36499977111816584,1,-0.02774327481893013,-1.0454538361102585,12.505000114440918,-2.010757054638454,13.369999885559082,-2.5142764500562564,13.390000343322756,-0.02774327481893013
2476,2003-01-15,11.489999771118164,12.135000228881836,11.364999771118164,12.100000381469727,18895200.0,-0.04844720889337828,1.2647062123439061,1.3555574864525155,35.261196419878544,50.02657692646565,1.4599785507062641,1.4024231835543794,1.6777354017843216,-0.03733694195445558,9.446063148420809,0.7700004577636719,-0.030216692477781137,-1.3652502536773685,-2.4266916987702345,-0.30380880858450254,-1.8959709762238006,-0.8345295311309364,2.4450006103515634,5.30785450861081,-32.91631008379104,0.5307207225464329,1,1.1800003051757812,1.1800003051757812,2.0225000381469727,0.33500003814697266,0.9600000381469709,2,0.019147108042753214,-1.0307729326132344,12.074999809265135,-1.0454538361102585,12.505000114440918,-2.010757054638454,13.369999885559082,0.019147108042753214
2477,2003-01-16,11.510000228881836,11.675000190734865,11.210000038146973,11.664999961853027,11151200.0,0.001740683913149077,4.3142816660398795,0.2540976686594792,35.60112215346527,48.48225709951221,1.4129895492054398,1.3118543774926295,1.6375929676297343,-0.05145279412823456,9.332564332041516,0.4650001525878924,-0.06938702408323572,-1.2577497959136963,-2.4581334632785,-0.05736612854889245,-1.8579416295960982,-0.6575579622312944,2.3222001281738294,12.02405629239694,-23.94507801467121,0.6001918336824019,1,1.0824999809265137,1.0824999809265137,2.002499580383301,0.7324995994567871,0.8299999237060547,3,0.04908771234995779,1.2647062123439061,11.489999771118164,-1.0307729326132344,12.074999809265135,-1.0454538361102585,12.505000114440918,0.04908771234995779
2478,2003-01-17,10.989999771118164,11.359999656677244,10.93000030517578,11.25,8692200.0,-0.0451781448673515,-1.263159479794587,1.6774237213051209,34.198749073433575,44.99983626077726,1.838678473659355,1.7864045252732232,2.1247072988105042,0.4662788980926571,9.832879950387063,0.5799999237060565,-0.04016403022429671,-1.6907502651214603,-3.1309231650122094,-0.2505773652307113,-2.4108367150668357,-0.9706638151760849,2.6848685668029795,2.3032428593394867,-35.720524921134384,0.7200864499453745,1,1.4625005722045898,1.4625005722045898,2.5225000381469727,1.252500057220459,0.9400005340576154,4,0.14649687387461663,4.3142816660398795,11.510000228881836,1.2647062123439061,11.489999771118164,-1.0307729326132344,12.074999809265135,0.14649687387461663
2479,2003-01-21,10.824999809265137,11.21500015258789,10.789999961853027,11.085000038146973,7943400.0,-0.015013645613228266,-1.5757593272259631,1.0,34.7905321883223,42.87388936623785,1.7258404099079812,1.8887554571204621,2.2469722656174866,0.637607890042645,10.155431082886947,0.4250001907348633,-0.052240361876847885,-1.7545001983642585,-3.412787029765081,-0.09621336696343619,-2.5836436140646697,-0.9253567826638474,2.630279086036378,1.897010425286994,-38.292264089262176,0.8291434157004115,1,1.4300003051757812,1.5575003623962402,2.6875,1.4175000190734863,1.5850000381469727,1,0.1501154760861203,-1.263159479794587,10.989999771118164,4.3142816660398795,11.510000228881836,1.2647062123439061,11.489999771118164,0.1501154760861203
2480,2003-01-22,10.904999732971193,11.0600004196167,10.710000038146973,10.78499984741211,10432600.0,0.007390293313223273,-1.5926001801388128,-0.4615376150827197,37.547168623047796,41.78878817451323,1.3907701721481676,1.7404729983426819,2.1479807108858555,0.5714919843885173,10.523963060768654,0.35000038146972656,-0.10858807731105458,-1.5745002746582006,-3.384420213034092,0.23541966371769085,-2.4794602438461464,-0.6695403054702549,2.2837512689854726,13.684187278856466,-30.015365061750895,0.9049599691879459,1,1.3100004196166974,1.4375004768371564,2.6075000762939435,1.3375000953674299,1.8200006484985334,2,0.16093536519168228,-1.5757593272259631,10.824999809265137,-1.263159479794587,10.989999771118164,4.3142816660398795,11.510000228881836,0.16093536519168228
2481,2003-01-23,11.300000190734865,11.390000343322756,10.244999885559082,11.0,19958200.0,0.0362219594164126,3.770830311712074,2.5000039736467525,37.429118960441485,39.49988986229305,0.8097120227391059,1.2583797235055467,1.725936581928952,0.19057801528679796,11.002022335607231,1.1450004577636737,-0.32694400442043836,-1.0832498073577863,-2.9305959034906284,0.7640962887750558,-2.0069228554242073,-0.15957675929136528,1.5913006955646374,73.77622937262919,29.079587187726773,0.9236730480664213,1,0.6749997138977033,0.8099999427795392,2.1049997806549055,0.942499637603758,0.8249998092651349,3,0.10088490003594397,-1.5926001801388128,10.904999732971193,-1.5757593272259631,10.824999809265137,-1.263159479794587,10.989999771118164,0.10088490003594397
2482,2003-01-24,10.890000343322754,11.19499969482422,10.335000038146973,11.175000190734863,17508800.0,-0.036283171724924346,4.292324215196587,-0.949998887380666,32.42508246982982,36.82670097803111,0.9250748262169637,1.577568304389871,2.1362924431670045,0.6125030686356272,11.385742088553865,0.9650001525878924,-0.48646552916730457,-1.3842496871948242,-3.316296086422124,0.5477967120324756,-2.350272886808474,-0.4182264875811743,1.6308184028730892,56.33189518748638,14.258251261791969,0.9660231996136497,1,0.9999995231628418,1.2199997901916504,2.292499542236328,1.3524994850158691,0.809999465942381,4,0.14325063514795033,3.770830311712074,11.300000190734865,-1.5926001801388128,10.904999732971193,-1.5757593272259631,10.824999809265137,0.14325063514795033
2483,2003-01-27,11.125,11.324999809265135,10.595000267028807,10.600000381469727,11006200.0,0.0215793984635948,-1.7289710296833263,-1.8421049109234249,22.661134697410816,34.25009063962683,0.3778693314259325,1.254903816330895,1.8958437969326152,0.4016141873425987,11.455372735550496,0.7299995422363281,-0.5899188381027223,-1.0527500152587894,-3.013189021089177,0.9076889905715984,-2.0329695181739833,-0.07253051234359553,1.0772041057066968,76.85587446485971,40.08945501816757,0.980219502915194,1,0.315000057220459,0.9850001335144043,2.036249876022339,1.117499828338623,0.8400001525878906,0,0.10921349686183279,4.292324215196587,10.890000343322754,3.770830311712074,11.300000190734865,-1.5926001801388128,10.904999732971193,0.10921349686183279
2484,2003-01-28,11.395000457763672,11.479999542236328,10.864999771118164,11.234999656677246,12969200.0,0.024269704068644593,2.7272829733924033,0.3047636520848244,28.392500261812316,33.14517831640465,-0.07391595910103987,0.925228434881241,1.6253537209535516,0.15546359064583193,11.901714442763252,0.6149997711181641,-0.7853060618958398,-0.7147495746612549,-2.6852036737249723,1.2557045244024625,-1.6999766241931127,0.2704774748706029,0.5331950571223594,93.11748112535145,58.77416965645638,0.9852270495318585,1,-0.2050004005432129,0.7149996757507324,1.766249418258667,0.8474993705749512,0.33999919891357244,1,0.04695040157261254,-1.7289710296833263,11.125,4.292324215196587,10.890000343322754,3.770830311712074,11.300000190734865,0.04695040157261254
2485,2003-01-29,11.399999618530273,11.524999618530273,11.050000190734863,11.329999923706055,9035200.0,0.0004387152756273327,1.9687492549412298,0.4374959022011885,31.307344842603328,32.70586147448518,-0.20644282538200187,0.8790581978156347,1.6041163638296254,0.18584232795326194,12.777529061133801,0.47499942779541016,-0.9907527470612969,-0.6550004005432122,-2.6411710809123132,1.3311702798258889,-1.6480857407277636,0.33808493964133923,0.29254850824998435,90.23437296273144,56.138734153037234,0.9930853401845506,1,-0.4399995803833008,0.7100005149841309,1.7687501907348633,0.8425002098083496,-0.17499923706054688,2,0.08859651427006354,2.7272829733924033,11.395000457763672,-1.7289710296833263,11.125,4.292324215196587,10.890000343322754,0.08859651427006354
2486,2003-01-30,10.8149995803833,11.380000114440918,10.739999771118164,11.375,7953600.0,-0.05131579453705215,1.2456126848578442,-8.000040871934605,21.919299826404284,31.185658993700635,0.3047912297567663,1.4261265939508494,2.1621994666351227,0.7946352587696879,14.135865618319071,0.6599998474121094,-1.10595123656916,-1.169500398635865,-3.2290070956609753,0.8900062983892454,-2.19925374714842,-0.1397470501233098,0.7100000381469727,40.33611020952793,9.470535001427606,1.029753348512555,1,0.07000017166137695,1.2950005531311035,2.3962502479553223,1.507500171661377,0.2150001525878924,3,0.17660664588012231,1.9687492549412298,11.399999618530273,2.7272829733924033,11.395000457763672,-1.7289710296833263,11.125,0.17660664588012231
2487,2003-01-31,11.045000076293944,11.104999542236328,10.175000190734863,10.614999771118164,12033600.0,0.021266805809944556,2.3818205147767704,-0.7678571124466295,25.756003025503773,30.24757609948621,0.0021164253553820345,1.1291875146815418,1.9043370812301834,0.5954354651120237,15.500842593581643,0.9299993515014648,-1.1478755309983377,-0.8602499008178732,-2.937080766040852,1.2165809644051055,-1.8986653334293617,0.17816553179361527,0.4799995422363299,64.44446328246349,34.05404287701084,1.0384154326114894,1,-0.19500017166137518,1.0300002098083514,2.1737496852874774,1.4224996566772479,-0.050000190734861505,4,0.09778179413724741,1.2456126848578442,10.8149995803833,1.9687492549412298,11.399999618530273,2.7272829733924033,11.395000457763672,0.09778179413724741
2488,2003-02-03,11.28499984741211,11.524999618530273,10.979999542236328,11.210000038146973,10053000.0,0.02172926839840228,-1.0373804120936418,0.17441803729529357,35.371703049218524,30.312150639585788,-0.21415794090840024,0.8093975099251871,1.6472328472809483,0.38211667239123415,16.97045741498307,0.5450000762939453,-1.1180267356705222,-0.5432501316070564,-2.5904827221288613,1.5039824589147486,-1.5668664268679589,0.4803661636538461,-1.109999656677246,82.22223164123182,46.74144130536279,1.023616295260903,2,-0.434999942779541,0.7900004386901855,1.9337499141693115,1.6649999618530273,-0.2349996566772461,0,0.0367744765143434,2.3818205147767704,11.045000076293944,1.2456126848578442,10.8149995803833,1.9687492549412298,11.399999618530273,0.0367744765143434
2489,2003-02-04,11.404999732971193,11.479999542236328,11.05500030517578,11.170000076293944,7052800.0,0.010633574406879731,1.2077924008115009,3.133336724184018,41.32124390735628,30.731492337842294,-0.2718172206976348,0.531568327279361,1.4797382964497086,0.2873713630549446,17.499965811837605,0.42499923706054865,-1.089898371503633,-0.3057502269744852,-2.1467262653179873,1.535225811369017,-1.2262382461462362,0.6147377921972659,-1.22999954223633,91.11111582061604,49.72455222297789,0.9204880191717508,2,-0.5549998283386248,0.6700005531311017,1.8137500286102277,1.5450000762939435,0.44999980926513494,1,0.04910130931417456,-1.0373804120936418,11.28499984741211,2.3818205147767704,11.045000076293944,1.2456126848578442,10.8149995803833,0.04910130931417456
2490,2003-02-05,11.399999618530273,11.890000343322756,11.380000114440918,11.585000038146973,9313600.0,-0.0004384142532213309,-3.5333468967358983,-0.7872369782683565,48.6280467416619,31.97581764686678,-0.21145388764190365,0.3941393182910051,1.4121891284662453,0.32847152103416377,17.603848857839704,0.5100002288818377,-1.0074457584351126,-0.20750031471252406,-1.8557610472397101,1.440760417814662,-1.031630680976118,0.6166300515510699,-1.1979994392395028,71.42853170869499,24.42577366139696,0.8241303662635933,2,-0.36749935150146484,0.6750006675720215,1.8237502574920654,1.5500001907348633,-0.5450000762939453,2,0.029385969241827015,1.2077924008115009,11.404999732971193,-1.0373804120936418,11.28499984741211,2.3818205147767704,11.045000076293944,0.029385969241827015
2491,2003-02-06,11.470000267028807,11.720000267028807,11.31999969482422,11.380000114440918,8110400.0,0.006140407968501238,-2.80951126692767,-0.48648620783866,49.39940013042135,33.861852942488056,-0.2847483993556015,0.2121522239339395,1.282496731473687,0.30891652847958717,18.524421239589326,0.4000005722045863,-0.9110434937239642,-0.05949969291687118,-1.5658614243152407,1.4468620384814983,-0.8126805586160568,0.6936811727823144,-1.2004800811767566,75.51020181192524,23.088034586915633,0.7531808656991847,2,-0.4374999999999982,0.6050000190734881,1.79249954223633,1.47999954223633,0.05499935150146662,3,-0.021360059272478527,-3.5333468967358983,11.399999618530273,1.2077924008115009,11.404999732971193,-1.0373804120936418,11.28499984741211,-0.021360059272478527
2492,2003-02-07,11.600000381469727,11.6899995803833,11.390000343322756,11.515000343322756,8368600.0,0.0113339242732724,1.2641585483911466,0.9444432670707402,60.37415815550335,38.05218888227611,-0.33910405525539034,-0.06200507408147082,1.0887326706984766,0.24332404063487623,19.15864559664135,0.2999992370605451,-0.832698949909993,0.16000041961669886,-1.067890416639493,1.3878912558728906,-0.4539449985113979,0.7739458377447956,-1.2656609893188477,68.13190037780129,8.982960169678357,0.6139454181280961,2,-0.567500114440918,0.47499990463256836,1.5924994945526123,1.3499994277954102,0.26999950408935547,4,-0.049137985323610356,-2.80951126692767,11.470000267028807,-3.5333468967358983,11.399999618530273,1.2077924008115009,11.404999732971193,-0.049137985323610356
2493,2003-02-10,11.90999984741211,12.05500030517578,11.359999656677244,11.614999771118164,9541800.0,0.026724091012754414,1.3760665647242318,3.4705875753122606,67.58508954182514,42.40692102449976,-0.5878609848849461,-0.5133099808821378,0.7362771524800351,-0.012904352687076681,19.74460462154748,0.6950006484985352,-0.7710178602432318,0.542999887466431,-0.3216352024286433,1.4076349773615053,0.11068234251889386,0.9753174324139682,-1.5134340172143563,85.49995422363298,18.319655624659333,0.4323175449475369,2,-0.7949995994567871,0.16500043869018555,1.1612498760223389,1.0399999618530273,-1.1599998474121094,0,-0.0768261942548929,1.2641585483911466,11.600000381469727,-2.80951126692767,11.470000267028807,-3.5333468967358983,11.399999618530273,-0.0768261942548929
2494,2003-02-11,11.994999885559082,12.229999542236328,11.8149995803833,12.0,8524400.0,0.007136863076068201,-1.2739678782225636,-0.016949536094138944,67.63754205117121,46.44360960322953,-0.6468207768047005,-0.672981087481956,0.5844326214305244,-0.04636641685896237,20.835472044414875,0.41499996185302734,-0.6323476030135442,0.6534999370574948,-0.09164650238082217,1.3986463764958117,0.2809267173383354,1.0260731567766541,-1.4989279868626468,74.17585757343288,0.21921493858845054,0.37257321971915847,2,-0.7925000190734863,0.08000040054321289,1.0762498378753662,0.9549999237060547,-1.1499996185302752,1,-0.07878280148730266,1.3760665647242318,11.90999984741211,1.2641585483911466,11.600000381469727,-2.80951126692767,11.470000267028807,-0.07878280148730266
2495,2003-02-12,11.739999771118164,12.125,11.654999732971193,11.774999618530273,6482400.0,-0.021258867600983944,-3.5853701653346857,6.999809269502194,57.45762048867565,50.392311899037466,-0.37830223818813025,-0.4683792009207508,0.7716318976775849,0.2597709297913049,21.5356077618021,0.4700002670288068,-0.4648357444789326,0.4152498245239258,-0.2733909555017817,1.1038906045496333,0.07092943451107203,0.7595702145367795,-1.1052136609385368,46.153862276829585,-26.676154530280996,0.34432039001285386,2,-0.5374999046325684,0.33500051498413086,1.3937499523162842,1.2100000381469727,-0.6049995422363281,2,0.009795551393542379,-1.2739678782225636,11.994999885559082,1.3760665647242318,11.90999984741211,1.2641585483911466,11.600000381469727,0.009795551393542379
2496,2003-02-13,11.710000038146973,11.80500030517578,11.390000343322756,11.779999732971193,5437200.0,-0.0025553435737702968,5.916617658746072,2.0000000000000506,65.9533033501061,54.858678601771054,-0.23243904303149066,-0.4438067244762536,0.7235412263688552,0.3385381867684476,21.737033105606493,0.4149999618530238,-0.34556428197855027,0.3742500782012943,-0.3323003574782515,1.08080051388084,0.020974860361521408,0.7275252960410672,-0.9475968534028087,40.22993419646363,-33.25410050877514,0.35327521783977306,2,-0.10500049591064453,0.23750019073486328,1.4674997329711914,1.239999771118164,-0.8599996566772461,3,-0.07301455961787873,-3.5853701653346857,11.739999771118164,-1.2739678782225636,11.994999885559082,1.3760665647242318,11.90999984741211,-0.07301455961787873
2497,2003-02-14,12.074999809265135,12.119999885559082,11.675000190734865,11.729999542236328,7212800.0,0.031169920574647625,1.0459736347671968,-4.928596730245081,67.59259030325074,58.43877718555241,-0.4872030178159896,-0.8056119827781938,0.30065199468807613,0.032188544505197925,21.593382551924016,0.444999694824217,-0.23940070064813312,0.7109998703002915,-0.06650357947481567,1.4885033200753988,0.32224814541273794,1.0997515951878452,-1.195188915921598,82.18393639539545,8.749413881227724,0.3887517248875533,2,-0.43249988555908025,-0.127499580383299,1.1024999618530291,0.8750000000000018,-0.8249998092651349,4,-0.04554867075963409,5.916617658746072,11.710000038146973,-3.5853701653346857,11.739999771118164,-1.2739678782225636,11.994999885559082,-0.04554867075963409
2498,2003-02-18,12.600000381469727,12.800000190734865,12.0649995803833,12.100000381469727,9260600.0,0.04347830894388571,-1.5789422610383372,1.4492742405855907,70.3891701322751,61.66854676609895,-0.9007811085879531,-1.2688663652219923,-0.24138573544262165,-0.4331481973669895,21.185945652277667,0.7350006103515643,-0.007024555657677567,1.1555004119873047,0.2230846431357687,2.0879161808388407,0.6892925275615358,1.6217082964130736,-1.6121743962147672,85.81561482916365,14.256554555996615,0.46620788442576816,2,-0.5400004386901838,-0.6600003242492676,0.4699995517730713,0.34999942779541016,-1.170000076293947,1,-0.05793654554044492,1.0459736347671968,12.074999809265135,5.916617658746072,11.710000038146973,-3.5853701653346857,11.739999771118164,-0.05793654554044492
2499,2003-02-19,12.449999809265135,12.770000457763672,12.239999771118164,12.494999885559082,7237000.0,-0.011904806957402259,-1.2795720977546616,-0.09000015258789418,66.93547965336717,63.702705978510636,-0.6559373976166807,-1.0444313713062048,-0.09858858309061347,-0.24291089727156923,20.615696471615944,0.5300006866455078,0.20459696356403434,0.9242498397827124,-0.0624900627894025,1.9109897423548272,0.43087988849665493,1.4176197910687698,-1.2809564034621843,75.1772752236736,5.7334674430542805,0.4933699512860574,2,-0.38999986648559215,-0.5949997901916486,0.4650001525878924,0.5000000000000018,-1.8599996566772443,2,-0.1365461715107832,-1.5789422610383372,12.600000381469727,1.0459736347671968,12.074999809265135,5.916617658746072,11.710000038146973,-0.1365461715107832
2500,2003-02-20,12.65999984741211,12.875,12.425000190734865,12.460000038146973,6895600.0,0.01686747320194293,-2.333338042844811,-4.444432670707238,83.85319932203404,67.53090588868983,-0.7469614273932752,-1.1765311670498448,-0.32107627234693226,-0.41327998264501886,19.987097003240173,0.44999980926513494,0.34770838859286535,1.046499872207642,-0.01696565710564535,2.1099654015209293,0.5147671075509983,1.5782326368642856,-1.327860763115968,85.52187189935361,11.88406453996592,0.5317327646566438,2,-0.5425000190734863,-1.1349997520446777,0.25500011444091797,0.28999996185302734,-2.0,3,-0.1433648974928159,-1.2795720977546616,12.449999809265135,-1.5789422610383372,12.600000381469727,1.0459736347671968,12.074999809265135,-0.1433648974928159
2501,2003-02-21,12.4399995803833,12.69499969482422,12.18000030517578,12.619999885559082,7083400.0,-0.01737758844237114,2.1212091437158507,-0.9000023841880648,75.69058813404821,69.23273144186147,-0.41895440403289896,-0.9135860080678668,-0.09026481744802695,-0.16354714473107812,18.718086961210844,0.514999389648441,0.4523535131488572,0.7694996356964108,-0.34423230590277853,1.8832315772956,0.212633664896817,1.3263656064960045,-0.9227171862026964,63.74995927015288,-10.594249438671916,0.5568659707995945,2,-0.32249975204467773,-0.9149994850158691,0.47500038146972656,0.7725000381469727,-2.489999771118164,4,-0.10490348838591002,-2.333338042844811,12.65999984741211,-1.2795720977546616,12.449999809265135,-1.5789422610383372,12.600000381469727,-0.10490348838591002
2502,2003-02-24,12.449999809265135,12.609999656677244,12.34000015258789,12.4350004196167,6839800.0,0.0008038769468774465,-1.634142483647951,-0.0833298012122141,73.44062834241521,69.88334686414927,-0.33045309015597546,-0.8439946824889777,-0.11248725674711935,-0.13978236405571032,17.380498039648774,0.2699995040893537,0.5300661308399484,0.7014998912811254,-0.40052264872313614,1.803522431285387,0.15048862127899376,1.2525111612832571,-0.7697913023862029,47.53086783140438,-24.750357592173742,0.5510112700021309,2,-0.317499637603758,-0.9249997138977033,0.22000026702881037,0.7449998855590838,-2.335000038146971,0,-0.12851401223353498,2.1212091437158507,12.4399995803833,-2.333338042844811,12.65999984741211,-1.2795720977546616,12.449999809265135,-0.12851401223353498
2503,2003-02-25,12.34000015258789,12.345000267028807,11.880000114440918,12.28499984741211,6159800.0,-0.008835313924694499,13.307579447754476,3.6668362156667618,68.88888717634329,70.0223852113906,-0.1710289133259515,-0.672797832923063,-0.026556136523954166,-0.002062719470947272,16.265931912767336,0.569999694824217,0.6046048742838384,0.5307502269744866,-0.5604551987132176,1.6219556526621908,-0.014852485869365495,1.0763529398183387,-0.5164166665344307,46.23116493008464,-22.690496821346734,0.5456027128438519,2,-0.20749998092651367,-0.815000057220459,0.252500057220459,0.7774996757507324,-1.6850004196166974,1,-0.08833064336383334,-1.634142483647951,12.449999809265135,2.1212091437158507,12.4399995803833,-2.333338042844811,12.65999984741211,-0.08833064336383334
2504,2003-02-26,11.93000030517578,12.479999542236328,11.904999732971193,12.295000076293945,6848600.0,-0.03322527085432225,-1.7710773048993624,-6.636322652240287,59.20139739726478,70.21613820123385,0.2556672616059874,-0.23258692115136625,0.36120705055332714,0.43179802465200545,15.29185515879054,0.5749998092651349,0.6250756563744133,0.0940003871917714,-0.9805502778431272,1.16855105222667,-0.4432749453256779,0.6312757197092207,0.9449996948242205,5.025145375445629,-60.95301416959519,0.5372753325174493,2,0.20249986648559748,-0.40500020980834783,0.5225000381469744,1.0474996566772479,-1.0550003051757795,2,-0.041911147293355655,13.307579447754476,12.34000015258789,-1.634142483647951,12.449999809265135,2.1212091437158507,12.4399995803833,-0.041911147293355655
2505,2003-02-27,12.40999984741211,12.4399995803833,11.979999542236328,12.119999885559082,6741400.0,0.04023466303082013,1.6285759439347576,-0.7945209416559939,64.28570807420108,70.03084983724439,-0.13331790016396106,-0.6672503868433175,-0.1201134132055337,-0.018991977769179158,14.348547075601974,0.5099992752075213,0.607255667667701,0.5234999179840081,-0.5596733451593163,1.6066731811273325,-0.018086713587655012,1.0650865495556712,0.44560014724731367,65.03067556451099,0.24758700106231402,0.5415866315716624,2,-0.13499975204467773,-0.8849997520446777,-0.09124970436096191,0.497499942779541,-2.0299997329711914,3,-0.1466558998551276,-1.7710773048993624,11.93000030517578,13.307579447754476,12.34000015258789,-1.634142483647951,12.449999809265135,-0.1466558998551276
2506,2003-02-28,12.725000381469727,12.729999542236328,12.050000190734865,12.425000190734865,10681000.0,0.025382799188615968,3.387113644683844,1.0344835524044045,66.1870485827715,69.87467853496892,-0.3231859014627805,-0.8767743299828652,-0.45794733944773114,-0.2926752503043577,13.010856592137246,0.6799993515014631,0.5921863575234685,0.743000411987305,-0.2773782966053773,1.7633791205799874,0.232811057690963,1.253189766283647,0.11158760795593103,99.4118630433002,33.60439913004021,0.5101893542963415,2,-0.3475003242492676,-1.200000286102295,-0.44625020027160645,0.14249944686889648,-2.4600000381469727,4,-0.1622790154933662,1.6285759439347576,12.40999984741211,-1.7710773048993624,11.93000030517578,13.307579447754476,12.34000015258789,-0.1622790154933662
2507,2003-03-03,12.125,12.845000267028807,12.0649995803833,12.779999732971193,6903000.0,-0.04715130557822644,-1.0129035116108178,-2.1833310551128227,52.85524672673251,67.92646482324197,0.31810502226753457,-0.20207499985455968,0.10839182019714144,0.34884614500936095,11.080343870228292,0.780000686645506,0.6253526619169314,0.0890000343322761,-0.8320669195905985,1.0100669882551507,-0.3715334426291612,0.5495335112937134,-0.22000026702880682,25.388585162608905,-36.36114827943828,0.4605334769614371,3,0.252500057220459,-0.5999999046325684,-0.08249998092651367,0.5099997520446777,-2.7950000762939435,0,-0.1793814590296794,3.387113644683844,12.725000381469727,1.6285759439347576,12.40999984741211,-1.7710773048993624,11.93000030517578,-0.1793814590296794
2508,2003-03-04,11.699999809265135,12.100000381469727,11.625,12.074999809265135,13169800.0,-0.035051562122463076,1.2352898937721681,0.5725193173727484,46.4068212896274,65.64550278282644,0.672762624429593,0.2694235528494886,0.5111843486026988,0.8110821326700162,9.768757358562945,0.5,0.6308756408118654,-0.3567501544952414,-1.2236884165728696,0.5101881075823869,-0.7902192855340555,0.07671897654357274,1.1450004577636719,6.147524004055324,-51.798448698608084,0.43346913103881396,3,0.5500001907348651,-0.1749997138977033,0.30000019073486506,0.9349999427795428,-2.460000038146971,1,-0.13547009093896067,-1.0129035116108178,12.125,3.387113644683844,12.725000381469727,1.6285759439347576,12.40999984741211,-0.13547009093896067
2509,2003-03-05,11.96500015258789,11.979999542236328,11.574999809265135,11.71500015258789,8531400.0,0.02264960236263458,1.8928678474114569,-0.6666666666666666,52.733903884500464,62.18780328976716,0.37071475407020493,0.051150660960093575,0.22272921861643624,0.5832406819160632,8.415856432001593,0.4049997329711932,0.6090156431871616,-0.11974983215332102,-0.9325389100851762,0.6930392457785342,-0.5261443711192477,0.2866447068126057,0.8800001144409162,30.708677381857207,-27.542156015630304,0.4063945389659275,3,0.24499988555908025,-0.440000057220459,-0.19000005722045898,0.6699995994567871,-2.65000057220459,2,-0.10948603450985828,1.2352898937721681,11.699999809265135,-1.0129035116108178,12.125,3.387113644683844,12.725000381469727,-0.10948603450985828
2510,2003-03-06,11.734999656677244,11.899999618530273,11.625,11.869999885559082,7855800.0,-0.019222774172794277,1.8205133221174536,-0.5400009155273509,50.289682553715124,59.36548044750792,0.5092594279149925,0.32415493146100083,0.4243456503603493,0.8359476282145355,7.719509146619682,0.3400001525878906,0.5232875731230795,-0.36650032997131454,-1.1323235721035516,0.3993229121609225,-0.7494119510374322,0.016411291094803104,1.059200592041016,12.598408641037118,-45.951928007176285,0.3829116210661184,3,0.47500038146972656,-0.20999956130981268,-0.08499956130981268,0.9000000953674334,-2.6599998474121076,3,-0.07328501762570583,1.8928678474114569,11.96500015258789,1.2352898937721681,11.699999809265135,-1.0129035116108178,12.125,-0.07328501762570583
2511,2003-03-07,11.225000381469727,11.5600004196167,10.890000343322754,11.454999923706055,22227600.0,-0.043459675341134485,2.045451195776095,1.7036974243772647,40.470862589489826,55.702173141627334,0.9261846237980613,0.8588942793841987,0.8891332516915114,1.353783216589818,7.316280972977754,0.8449993133544904,0.4392776852496496,-0.8642496109008793,-1.678887185622532,-0.04961203617922649,-1.2715683982617065,-0.456930823540052,1.520431849670409,17.135552492090127,-36.837983527208145,0.40731878736082655,3,0.6424999237060547,0.2999997138977051,0.3099997043609619,1.4099993705749512,-1.9100008010864258,4,-0.07527841766702636,1.8205133221174536,11.734999656677244,1.8928678474114569,11.96500015258789,1.2352898937721681,11.699999809265135,-0.07527841766702636
2512,2003-03-10,11.029999732971193,11.295000076293945,10.994999885559082,11.125,7410600.0,-0.017371994821527292,-2.6363667890067335,0.41304546133049497,30.99273753117629,51.49148984771988,1.0041752860948385,1.0635301349935933,1.040721034872842,1.5505361696495665,6.891261847784197,0.3000001907348633,0.27586764246703765,-1.0307502269744848,-1.9505516002137977,-0.11094885373517194,-1.4906509135941413,-0.5708495403548284,1.604106584899899,11.570197126839615,-36.79027651156405,0.45990068661965666,3,0.8375005722045881,0.49500036239623846,0.46750020980834783,1.6050000190734846,-1.9549999237060565,0,-0.06935624734075752,2.045451195776095,11.225000381469727,1.8205133221174536,11.734999656677244,1.8928678474114569,11.96500015258789,-0.06935624734075752
2513,2003-03-11,10.994999885559082,11.220000267028807,10.96500015258789,11.05500030517578,4727200.0,-0.0031731503408370942,-3.250005960470132,0.6315815891180978,31.88045512221521,48.4558295949366,0.9256666521637289,1.0819372171197053,1.0314897855840854,1.5723329733459135,7.113286474327831,0.2550001144409162,0.14449737817269614,-1.020000076293945,-2.0551609402360995,0.015160787648209606,-1.5375805082650231,-0.5024196443228668,1.53446007383911,9.632992605956357,-33.8756697052185,0.5175804319710777,3,0.8725004196166992,0.8875002861022949,0.4675002098083496,1.6050000190734863,-1.739999771118164,1,-0.15143246741092276,-2.6363667890067335,11.029999732971193,2.045451195776095,11.225000381469727,1.8205133221174536,11.734999656677244,-0.15143246741092276
2514,2003-03-12,11.050000190734863,11.28499984741211,10.80500030517578,10.949999809265137,7097000.0,0.005002301568735712,-1.4615399663523478,-1.6666613685131226,29.145090617553308,44.55131654419795,0.8188185158610501,1.0039847413619611,0.9416569251400482,1.5268290859005198,7.728763220880232,0.4799995422363299,0.01747919731917591,-0.9177497863769535,-2.0394096374035158,0.2039100646496088,-1.4785797118902337,-0.3569198608636732,1.3810921916988033,22.374432802933438,-15.166339735666885,0.5608299255132809,3,0.7750000953674299,0.7899999618530273,0.41249990463256836,1.549999713897705,-1.3000001907348633,2,-0.16380094012435742,-3.250005960470132,10.994999885559082,-2.6363667890067335,11.029999732971193,2.045451195776095,11.225000381469727,-0.16380094012435742
2515,2003-03-13,11.854999542236328,11.875,11.09000015258789,11.199999809265137,12334600.0,0.07285061878790144,1.2589902588091295,6.549972343550325,43.41957308437539,42.021597044376165,-0.08178764502262759,0.2192855096549824,0.11884287619839284,0.719178424477267,7.702276676629016,0.8249998092651367,-0.07646575599829575,-0.11850042343139577,-1.2364172039270134,0.9994163570642218,-0.6774588136792055,0.4404579668164139,0.4460054740167081,98.1307978067267,61.26544863963336,0.5589583902478088,3,-0.02999925613403498,-0.0149993896484375,-0.3924994468688965,0.7450003623962402,-1.919999122619629,3,-0.21425559341471567,-1.4615399663523478,11.050000190734863,-3.250005960470132,10.994999885559082,-2.6363667890067335,11.029999732971193,-0.21425559341471567
2516,2003-03-14,10.854999542236328,11.895000457763672,10.604999542236328,11.81999969482422,22302400.0,-0.08435259709941412,1.3138995042611643,-1.4732832763312524,35.326585612837064,40.07396803172111,0.6985132864240295,1.2141993767258565,1.0977450136289075,1.7128408002222901,7.541021315805121,1.2900009155273438,-0.14510102132195257,-1.075750398635865,-2.296734889382005,0.14523409211027527,-1.686242644008935,-0.46525815326279485,1.3263250971305283,19.379831207158617,-15.469823474603459,0.6104922453730698,3,0.4975004196166992,0.8850002288818359,0.6987507343292236,1.7450003623962402,-0.9749994277954102,4,-0.16397971515754473,1.2589902588091295,11.854999542236328,-1.4615399663523478,11.050000190734863,-3.250005960470132,10.994999885559082,-0.16397971515754473
2517,2003-03-17,11.524999618530273,11.5600004196167,10.5600004196167,10.800000190734863,17132000.0,0.06172271806065077,1.5157200111801674,-0.7512946250331054,43.20266538810166,39.717950709329365,-0.07325035808996816,0.5279502598093782,0.40094119253016913,1.0263635214863864,7.95408071153979,1.0,-0.26682350844750147,-0.37825031280517507,-1.6102803142009172,0.8537796885905671,-0.9942653135030461,0.237764687892696,0.4986925111235294,72.2845821227861,37.26874182288896,0.6160150006978706,3,-0.25499963760375977,0.19250059127807617,0.02875065803527832,1.075000286102295,-1.6299991607666016,0,-0.19175705954850197,1.3138995042611643,10.854999542236328,1.2589902588091295,11.854999542236328,-1.4615399663523478,11.050000190734863,-0.19175705954850197
2518,2003-03-18,11.869999885559082,11.875,11.345000267028807,11.359999656677244,9052400.0,0.02993494823844567,1.038458716942383,0.7034491467567837,49.49409437706989,39.35797187517041,-0.43762063731820433,0.1322358715051699,0.026307094012015142,0.68309126850124,8.089436258560303,0.5299997329711932,-0.4270535781481044,0.003249979019164684,-1.1843184770855952,1.1908184351239246,-0.5905342490332153,0.5970342070715446,-1.3099994659423828,98.12729801571454,56.86747786879746,0.5937842280523803,3,-0.6399998664855957,-0.15249967575073242,-0.3162496089935303,0.7300000190734863,-1.1499996185302752,1,-0.23546757398829576,1.5157200111801674,11.524999618530273,1.3138995042611643,10.854999542236328,1.2589902588091295,11.854999542236328,-0.23546757398829576
2519,2003-03-19,10.75,10.80500030517578,10.324999809265137,10.5,33519000.0,-0.09435550938139958,1.6666649006061285,0.49019585843739427,37.3668231156663,37.9220986042761,0.5497152420257176,1.1787827073318393,1.0730663896873516,1.7882646610251456,8.700346192201499,1.5450000762939453,-0.5247881270811625,-1.0317499160766594,-2.285079327754909,0.22157949560159018,-1.6584146219157834,-0.4050852102375355,1.125,27.070064661521688,-10.720947991433274,0.6266647058391245,3,0.3600001335144043,0.8499999046325684,0.8450002670288086,1.8499999046325684,-0.6999998092651367,2,-0.1390697567961937,1.038458716942383,11.869999885559082,1.5157200111801674,11.524999618530273,1.3138995042611643,10.854999542236328,-0.1390697567961937
2520,2003-03-20,10.845000267028807,10.875,10.329999923706056,10.720000267028807,14937200.0,0.00883723414221449,4.891909725443972,0.5,35.19685260508474,37.336097494897764,0.35223314718034615,0.9916792619453165,0.9137683777622083,1.7025510117646814,9.142441652670108,0.5450000762939435,-0.5643556022552687,-0.8459996700286876,-2.0944032996466113,0.40240395958923614,-1.4702014848376503,-0.22179785521972484,1.0299997329711932,33.12103458434687,2.99556921574775,0.6242018148089619,3,0.2649998664855975,0.7549996376037615,0.7937498092651385,1.7549996376037615,-0.625,3,-0.10096821024134495,1.6666649006061285,10.75,1.038458716942383,11.869999885559082,1.5157200111801674,11.524999618530273,-0.10096821024134495
2521,2003-03-21,11.135000228881836,11.345000267028807,10.975000381469727,11.050000190734863,9688800.0,0.026740429203556015,-2.14893979668444,0.6800003051757812,41.80463889853792,38.53741986904905,0.053779592486140615,0.6312644448087461,0.5755383248987975,1.4127606168845048,9.73653840849818,0.5,-0.65575550858299,-0.4907497406005863,-1.7104057966066684,0.7289063154054958,-1.1005777686036264,0.11907828740245385,0.7089997673034674,52.258085157568516,20.643912258960242,0.6098280280030409,3,-0.02500009536743164,0.4649996757507324,0.5037498474121094,1.4649996757507324,-0.5700006484985352,4,-0.10776827881445306,4.891909725443972,10.845000267028807,1.6666649006061285,10.75,1.038458716942383,11.869999885559082,-0.10776827881445306
2522,2003-03-24,10.850000381469727,11.104999542236328,10.739999771118164,10.869999885559082,8841800.0,-0.025594956583196105,-2.0416555736135007,-0.23528817780969158,42.79661571729476,39.75032660183567,0.3470582936073736,0.8329564553027229,0.7963962869040504,1.701663894056642,10.466748540319792,0.3950004577636719,-0.732465877092725,-0.6957496166229244,-1.8975302225306923,0.5060309892848434,-1.2966399195768084,-0.09485931366904055,0.9636196109771742,33.87100049037312,-0.9246883889224975,0.6008903029538841,3,0.25999975204467773,0.7499995231628418,0.9262495040893555,1.7499995231628418,-0.4500007629394531,0,-0.08940094312673319,-2.14893979668444,11.135000228881836,4.891909725443972,10.845000267028807,1.6666649006061285,10.75,-0.08940094312673319
2523,2003-03-25,11.25,11.295000076293945,10.885000228881836,10.960000038146973,7583800.0,0.03686632299233983,1.1578932838761329,-14.500357636736446,44.07622062414391,41.409341047012404,-0.014489322477952982,0.36586803680815194,0.33622511993275594,1.3136016576591167,10.952223461242943,0.44499969482421875,-0.710593017854551,-0.24124999046325613,-1.389020708839599,0.9065207279130867,-0.8151353496514275,0.3326353687249153,0.5338475887832654,90.68625251040642,53.086158520717234,0.5738853591881712,3,-0.1399998664855957,0.34999990463256836,0.5450000762939453,1.3499999046325684,-0.8149995803833008,1,-0.12044440375434029,-2.0416555736135007,10.850000381469727,-2.14893979668444,11.135000228881836,4.891909725443972,10.845000267028807,-0.12044440375434029
2524,2003-03-26,11.43000030517578,11.5,11.06999969482422,11.220000267028807,6853600.0,0.016000027126735983,1.4571486181236213,0.7241381578298316,47.45196851297069,41.85738498352299,-0.15077342757530943,0.15440477189694768,0.12479007297954325,1.1276258804201706,11.57613294515752,0.4300003051757795,-0.6222701759802636,-0.03624968528747807,-1.1654127092367403,1.0929133386617842,-0.6008311972621101,0.528331826687154,0.3246703280171239,94.01712049062856,51.05459375508144,0.5645815119746314,3,-0.3200001716613752,0.16999959945678889,0.5699996948242205,0.9549999237060565,-0.4549999237060529,2,-0.062117237024522876,1.1578932838761329,11.25,-2.0416555736135007,10.850000381469727,-2.14893979668444,11.135000228881836,-0.062117237024522876
2525,2003-03-27,10.59000015258789,11.324999809265135,10.579999923706056,11.324999809265135,13584400.0,-0.0734908250358941,1.0272115198721168,-3.4999977293472697,44.97228681567644,42.92912956161626,0.5486080326097049,0.8970565897831246,0.9368088082583466,1.9618946571529818,12.460312703460016,0.850000381469723,-0.5546933725370735,-0.7852498531341556,-1.8871929628544564,0.3166932565861451,-1.3362214079943069,-0.23427829827400437,1.1360770641264573,1.0869813100579624,-43.27769452316871,0.5509715548601506,3,0.5099997520446777,1.0099997520446777,1.367499828338623,1.4850001335144043,0.4200000762939453,3,-0.050991497079541315,1.4571486181236213,11.43000030517578,1.1578932838761329,11.25,-2.0416555736135007,10.850000381469727,-0.050991497079541315
2526,2003-03-28,10.65999984741211,10.8100004196167,10.5600004196167,10.69499969482422,6953600.0,0.006609980530275283,-1.1276713173764477,0.04761886225952403,47.01130928399697,43.35231221671573,0.5006918345283218,0.7003261285012172,0.8579233675578273,1.873898398342952,13.353842796174497,0.25,-0.4771339267778547,-0.612000131607056,-1.5572785682130892,0.33327830499897715,-1.0846393499100735,-0.13936091330403855,1.0380558211532538,10.63824174843075,-36.31014967357747,0.472639218303017,3,0.440000057220459,0.9250001907348633,1.161250114440918,1.4150004386901855,0.5100002288818342,4,-0.041275758600514356,1.0272115198721168,10.59000015258789,1.4571486181236213,11.43000030517578,1.1578932838761329,11.25,-0.041275758600514356
2527,2003-03-31,9.949999809265137,10.5,9.9350004196167,10.489999771118164,10803400.0,-0.06660413211162819,1.017854132216627,15.428637602179053,42.388928542354954,42.562849346191854,1.0770461258602602,1.3059843786588115,1.5499594193427662,2.558317287977111,14.358793178500928,0.7249994277954102,-0.5441948963960712,-1.2132501602172852,-2.2420883301357044,-0.1844119902988659,-1.7276692451764948,-0.6988310752580755,1.7205947421142227,0.958427710553369,-48.6153283362205,0.5144190849592097,3,0.7675004005432129,1.4400005340576172,1.8712501525878906,2.125000476837158,0.6100006103515625,0,0.06180902340776884,-1.1276713173764477,10.65999984741211,1.0272115198721168,10.59000015258789,1.4571486181236213,11.43000030517578,0.06180902340776884
2528,2003-04-01,10.114999771118164,10.225000381469727,9.914999961853027,10.079999923706056,6596000.0,0.016582911056881144,1.4313656559007883,-0.06481453682330734,43.29748748157084,43.22181205351458,0.7117694939744084,1.0710659084746084,1.3853061403452536,2.3653223351123795,15.590772913422384,0.3100004196166992,-0.4741370589073046,-0.9690001964569088,-2.065696645967437,0.1276962530536192,-1.5173484212121728,-0.4206519717016448,1.4861710149906884,12.6182841925327,-38.72728609052308,0.548348224755264,4,0.5925002098083496,1.265000343322754,1.7137503623962402,1.9600005149841309,0.32000064849853516,1,0.028175961825118723,1.017854132216627,9.949999809265137,-1.1276713173764477,10.65999984741211,1.0272115198721168,10.59000015258789,0.028175961825118723
2529,2003-04-02,10.654999732971193,10.869999885559082,10.220000267028807,10.225000381469727,8921800.0,0.053386057743166404,-1.9545465382672864,12.285749318801765,41.0581236777718,43.87306439492425,0.17531257580576032,0.45101577021507033,0.857254111684842,1.7965906456783802,16.402953773688978,0.755000114440918,-0.4911506530451941,-0.36350021362304474,-1.393073917595558,0.6660734903494685,-0.8782870656093014,0.15128663836321188,0.8450008036823089,52.48225895033608,6.76328270080495,0.5147868519862565,4,0.05250024795532049,0.7250003814697248,1.1737504005432111,1.4200005531311017,-0.3699998855590838,2,-0.020647519368181766,1.4313656559007883,10.114999771118164,1.017854132216627,9.949999809265137,-1.1276713173764477,10.65999984741211,-0.020647519368181766
2530,2003-04-03,10.875,11.125,10.55500030517578,10.645000457763672,6971400.0,0.02064760887304673,-1.7804873510173926,0.5348834630406266,50.16863791512975,44.802397618990014,-0.04468367649615956,0.172107025931183,0.6494255094443773,1.5605821005448224,17.116687737603982,0.5699996948242205,-0.5833090648070112,-0.10049996376037562,-1.0744063665073345,0.8734064389865832,-0.587453165133855,0.3864532376131038,0.5299005021654732,79.33884362657898,29.036970739625247,0.48695320137347925,4,-0.16750001907348633,0.505000114440918,0.9537501335144043,1.200000286102295,-0.6450004577636719,3,0.009195437376526616,-1.9545465382672864,10.654999732971193,1.4313656559007883,10.114999771118164,1.017854132216627,9.949999809265137,0.009195437376526616
2531,2003-04-04,10.380000114440918,11.024999618530273,10.25,11.0,9277600.0,-0.04551723085600756,1.313434726601143,-2.6956570414475975,40.052133090178145,44.49745510486594,0.3709680435339511,0.6330105296425472,1.1383620776432402,2.0304652702699055,16.84414606721863,0.7749996185302734,-0.5085915219601951,-0.5532498359680176,-1.554513598027917,0.44801392609188184,-1.0538817169979673,-0.05261795493806787,0.9355063553058081,38.42976346513217,-8.71588634982659,0.5006318810299494,4,0.3274998664855957,1.0,1.5199999809265137,1.695000171661377,-0.43500041961669744,4,0.06069365197447785,-1.7804873510173926,10.875,-1.9545465382672864,10.654999732971193,1.4313656559007883,10.114999771118164,0.06069365197447785
2532,2003-04-07,10.265000343322754,10.975000381469727,10.265000343322754,10.9350004196167,11520200.0,-0.011078975900797317,-1.119402857606477,1.0806454838129136,35.47511626196925,43.54177684240209,0.44059180437636947,0.7249273087004475,1.2590547542756667,2.1356312790704415,16.556875906307607,0.7100000381469727,-0.428180365095276,-0.6299996376037598,-1.6732687041143546,0.41326942890683505,-1.151634170859058,-0.10836510434846147,0.9664757359503504,28.925650449212114,-11.284909108423946,0.5216345332552975,4,0.44249963760375977,1.114999771118164,1.6862497329711914,1.809999942779541,-0.17500019073486328,0,0.08816363397005444,1.313434726601143,10.380000114440918,-1.7804873510173926,10.875,-1.9545465382672864,10.654999732971193,0.08816363397005444
2533,2003-04-08,9.329999923706056,9.425000190734863,9.06999969482422,9.125,33964400.0,-0.09108625312661611,-1.2539675811832949,-0.3059700005408925,36.70411951574777,42.34757139826621,1.200884616426574,1.6114123704425989,2.181424767829567,3.0510298203520243,16.676973404528372,1.1950006484985334,-0.44982681801772273,-1.4817500591278066,-2.7358434069444186,-0.22765671131119447,-2.1087967330361117,-0.8547033852195014,1.8224875885218434,12.652077385438451,-28.013590814169824,0.6270466739083058,4,0.8674998283386213,1.2550001144409162,2.621250152587889,2.7450003623962385,0.7600002288818342,1,0.1318328516579519,-1.119402857606477,10.265000343322754,1.313434726601143,10.380000114440918,-1.7804873510173926,10.875,0.1318328516579519
2534,2003-04-09,9.239999771118164,9.5649995803833,9.15999984741211,9.329999923706056,9544600.0,-0.00964631868422805,-2.2399978637695312,-0.43902529796518874,34.95782113932172,41.234852989782354,1.0589208837463477,1.643101846965621,2.2487840396521186,3.1216637815911525,16.480886285631623,0.4049997329711914,-0.46729560586327246,-1.4812501907348636,-2.911774098034689,-0.050726283435038155,-2.1965121443847764,-0.7659882370849509,1.7458887157174416,8.272508566824868,-31.969954009714982,0.715261953649913,4,0.8575000762939453,1.2849998474121094,2.6475002765655518,2.835000514984131,0.7200002670288086,2,0.12932907771640823,-1.2539675811832949,9.329999923706056,-1.119402857606477,10.265000343322754,1.313434726601143,10.380000114440918,0.12932907771640823
2535,2003-04-10,9.3149995803833,9.359999656677246,9.0600004196167,9.25,7617400.0,0.008116862675642711,2.8709645663235484,-0.7222163353536923,32.226555769739036,39.59210259930925,0.8761824746304914,1.4419862103096825,2.1513868854924993,3.019713392590422,17.54759958861151,0.2999992370605469,-0.5294133042755824,-1.2792503833770752,-2.7367150615441,0.17821429478994943,-2.0079827224605875,-0.5505180442935629,1.5176178030913938,12.977061818019454,-24.68198504449482,0.7287323390835128,4,0.7775006294250488,1.1650004386901855,2.5525004863739014,2.760000705718994,0.4500007629394531,3,0.10413315198334061,-2.2399978637695312,9.239999771118164,-1.2539675811832949,9.329999923706056,-1.119402857606477,10.265000343322754,0.10413315198334061
2536,2003-04-11,9.074999809265137,9.43000030517578,8.9399995803833,9.3100004196167,9890800.0,-0.025764871919434773,1.0631592895834836,-3.6154173452470033,32.51230897620849,38.494700425292976,0.969677869703931,1.6251159768919976,2.384597893746907,3.2293369932986913,17.980006797654706,0.4900007247924787,-0.6492773177592621,-1.4302501678466797,-3.0310181647969543,0.17051782910359492,-2.230634166321817,-0.6298661693715424,1.5803558778237576,6.633915269702271,-30.20288409568689,0.8003839984751375,4,0.9574999809265137,1.3425002098083496,2.7925002574920654,3.000000476837158,0.7049999237060565,4,0.12727270052303385,2.8709645663235484,9.3149995803833,-2.2399978637695312,9.239999771118164,-1.2539675811832949,9.329999923706056,0.12727270052303385
2537,2003-04-14,9.3149995803833,9.354999542236328,8.925000190734863,9.079999923706056,7243800.0,0.026446256326433826,1.7301582495965802,-0.9999959418219521,30.3153567178546,37.05224145154673,0.704183131564811,1.2765065290364515,2.1330434706500867,2.9585313704576954,18.376987612638064,0.42999935150146484,-0.691204252848511,-1.0797503948211666,-2.689214380297777,0.5297135906554438,-1.8844823875594727,-0.27501840208286055,1.1345133739009228,60.93746274706149,29.635303593512837,0.8047319927383052,4,0.7100005149841309,1.0950007438659668,2.3812506198883057,2.760000705718994,0.2950000762939453,0,0.06763286557389159,1.0631592895834836,9.074999809265137,2.8709645663235484,9.3149995803833,-2.2399978637695312,9.239999771118164,0.06763286557389159
2538,2003-04-15,9.074999809265137,9.454999923706056,9.050000190734863,9.220000267028807,8184400.0,-0.025764871919434773,-3.153849915880921,-0.6170241259663547,26.331650585191895,35.415966663482294,0.8729442028393635,1.3664333492097018,2.350724445902232,3.1702482556944283,19.345709319742753,0.4049997329711932,-0.7688666047980703,-1.1800001621246334,-2.734555773275705,0.3745554490264382,-1.9572779677001684,-0.4027223565490985,1.1610813581221766,23.43746274706149,0.06550200816113261,0.7772778055755354,4,0.9500002861022949,1.3350005149841309,2.6212503910064697,3.000000476837158,0.6700000762939453,1,0.11184577020998798,1.7301582495965802,9.3149995803833,1.0631592895834836,9.074999809265137,2.8709645663235484,9.3149995803833,0.11184577020998798
2539,2003-04-16,9.255000114440918,9.414999961853027,9.100000381469727,9.25,8861400.0,0.019834744788866043,-1.0655754107843598,-0.03448343900449912,34.530704890261134,33.678418549608,0.5291112756904859,1.1264419955832246,2.1461682520682803,2.9471566633192694,19.025190659751363,0.3400001525878906,-0.7526903747706957,-0.9252498626708991,-2.522766251282892,0.6722665259410938,-1.7240080569768956,-0.12649166836490267,0.7975297162150525,62.2641679187395,34.58315604920496,0.7987581943059966,4,0.7199997901916504,1.1550002098083496,2.620000123977661,2.820000171661377,0.7950000762939453,2,0.0902215048970223,-3.153849915880921,9.074999809265137,1.7301582495965802,9.3149995803833,1.0631592895834836,9.074999809265137,0.0902215048970223
2540,2003-04-17,9.75,9.93000030517578,9.15999984741211,9.274999618530273,9688800.0,0.0534845898906815,-1.1843986981329575,94.99790196452413,40.4008450279161,33.717164320467774,-0.15896927223838553,0.5746646165331253,1.6320193238343261,2.3996108802903837,18.472576126061124,0.7700004577636701,-0.7451052644339669,-0.375499963760376,-1.9520083790862959,1.201008451565544,-1.163754171423335,0.4127542439025831,-0.8249998092651367,82.08952391255059,50.094210433976244,0.78825420766296,4,0.20000028610229492,0.6600003242492676,2.0825002193450928,2.325000286102295,0.9300003051757795,3,0.0215384654509716,-1.0655754107843598,9.255000114440918,-3.153849915880921,9.074999809265137,1.7301582495965802,9.3149995803833,0.0215384654509716
2541,2003-04-21,9.9350004196167,10.114999771118164,9.55500030517578,9.625,5941200.0,0.018974402011969094,-1.488887570227535,0.6526319382260467,49.82207130361279,35.31127043620595,-0.4623524438279105,0.31110419115983134,1.4273680954208956,2.1693130789711965,18.625322313561902,0.5599994659423846,-0.761035611055096,-0.1304995536804192,-1.6349315000516214,1.373932392690783,-0.8827155268660203,0.6217164195051819,-0.9899002265930168,84.87399874179059,46.93054125324694,0.7522159731856009,4,-0.41500043869018555,0.47499990463256836,1.8974997997283936,2.1399998664855957,0.7899999618530273,0,-0.01711122990576619,-1.1843986981329575,9.75,-1.0655754107843598,9.255000114440918,-3.153849915880921,9.074999809265137,-0.01711122990576619
2542,2003-04-22,9.880000114440918,10.125,9.649999618530273,10.125,5769800.0,-0.005536014378739518,2.8775559456755717,-0.7903211417004298,47.13764155556924,36.47055066285278,-0.5226721955798403,0.3053646992221637,1.4574823929078278,2.1760807568828096,18.482028178583203,0.47500038146972656,-0.8796308572006524,-0.13699984550476074,-1.5968248398687397,1.3228251488592182,-0.8669123426867493,0.5929126516772278,-0.8881039382934564,77.20930892754646,34.57268731713049,0.7299124971819895,4,-0.35500001907348633,0.5199999809265137,1.6662497520446777,2.195000171661377,1.2899999618530256,1,-0.010121495982936435,-1.488887570227535,9.9350004196167,-1.1843986981329575,9.75,-1.0655754107843598,9.255000114440918,-0.010121495982936435
2543,2003-04-23,9.895000457763672,10.125,9.835000038146973,9.880000114440918,11176000.0,0.0015182533551623134,-4.523782708603918,-0.061225919712262704,39.385487584522004,36.96251360120836,-0.5018765443678301,0.19357076581020216,1.407263513303679,2.1218659503574333,18.66450973133001,0.28999996185302734,-0.8978183779474236,-0.05424952507019043,-1.3939640593994564,1.2854650092590756,-0.7241067922348225,0.6156077420944417,-0.8351180521850576,77.56101191860736,34.67566020277579,0.6698572671646328,4,-0.37000036239624023,0.5049996376037598,1.5987496376037598,2.179999828338623,1.6649999618530273,2,-0.028802505093651898,2.8775559456755717,9.880000114440918,-1.488887570227535,9.9350004196167,-1.1843986981329575,9.75,-0.028802505093651898
2544,2003-04-24,10.720000267028807,10.880000114440918,10.154999732971193,10.279999732971193,18979400.0,0.0833754190094893,-1.101448754557598,29.332697565007074,48.14815152413546,38.7315797961413,-1.2235274835163263,-0.7244928824715569,0.5531653831718781,1.2499158771019498,19.073696619591065,0.9849996566772461,-0.8624522160568251,0.8062502861022924,-0.39914948509000325,2.011650057294588,0.20355040050614548,1.4089501716984394,-1.59621080578491,90.69768473417153,50.257895747920074,0.6026998855961475,4,-0.8175001144409162,-0.5075001716613752,0.7537498474121112,1.355000019073488,0.3899993896484393,3,-0.09095152585662758,-4.523782708603918,9.895000457763672,2.8775559456755717,9.880000114440918,-1.488887570227535,9.9350004196167,-0.09095152585662758
2545,2003-04-25,10.050000190734863,10.550000190734863,9.960000038146973,10.505000114440918,9862200.0,-0.06250000556013446,1.1651378715392127,-1.0340894805515781,46.215597734980065,40.254167436004806,-0.48981225028235365,-0.10226574351239748,1.1939024084034315,1.8702695666009284,18.742765066807383,0.7600002288818342,-0.7823667799634979,0.16325020790100098,-1.0018895593566963,1.3283899751586983,-0.41931967572784856,0.7458200915298505,-0.7857138772352048,37.35848730677304,-3.1977679959147167,0.5825698836288487,4,-0.14750003814697266,0.16249990463256836,1.304999828338623,2.0250000953674316,1.2649993896484375,4,0.0,-1.101448754557598,10.720000267028807,-4.523782708603918,9.895000457763672,2.8775559456755717,9.880000114440918,0.0
2546,2003-04-28,10.220000267028807,10.375,9.925000190734863,10.005000114440918,7134600.0,0.016915430155978184,-1.3999989827473958,-0.47252788711847393,49.49037296758327,42.38472479708577,-0.53675956379616,-0.3235059531507787,0.996978485089679,1.646876325844815,18.348117715067062,0.4499998092651367,-0.6731724679833491,0.3552502632141099,-0.764131721747999,1.4746322481762189,-0.20444072926694368,0.9149412556951635,-0.826456849453848,46.341497454155665,4.135839949684389,0.5596909924810541,4,-0.2550001144409162,-0.007500171661375177,1.1349997520446795,1.855000019073488,1.5099992752075213,0,0.04500978729237404,1.1651378715392127,10.050000190734863,-1.101448754557598,10.720000267028807,-4.523782708603918,9.895000457763672,0.04500978729237404
2547,2003-04-29,10.5649995803833,10.699999809265137,10.210000038146973,10.40999984741211,7619800.0,0.03375727048339816,1.3058802409990014,0.7209284789127293,66.14378716680923,46.80829552837658,-0.766394135724358,-0.6535779368070109,0.6167423016551474,1.2586500415255966,17.372443594784706,0.48999977111816406,-0.5391094640787895,0.6694995880126946,-0.4927121726045165,1.8317113486299057,0.08839370770408905,1.2506054683213002,-1.0525396270590655,69.85641042489154,22.92462623421669,0.5811058803086051,4,-0.5749993324279785,-0.35249948501586914,0.7900004386901855,1.5100007057189941,0.9550008773803711,1,0.015144420959893878,-1.3999989827473958,10.220000267028807,1.1651378715392127,10.050000190734863,-1.101448754557598,10.720000267028807,0.015144420959893878
2548,2003-04-30,10.399999618530273,10.56999969482422,10.175000190734863,10.529999732971193,7350600.0,-0.015617602310121548,2.761899355588711,-0.838711860652572,64.871794370191,50.17952769281324,-0.43994197361107723,-0.4913220832315428,0.7269366445033416,1.3968280993366058,16.299605483570755,0.39499950408935725,-0.38279403069980233,0.4902496337890625,-0.690140606118625,1.67063987369675,-0.09994548616478127,1.0804447537429063,-0.7781364523167031,49.738163952106575,-1.9976806873240562,0.5901951199538442,4,-0.37999963760375977,-0.1874995231628418,0.9550004005432129,1.5475006103515625,1.015000343322754,2,0.07403850826991532,1.3058802409990014,10.5649995803833,-1.3999989827473958,10.220000267028807,1.1651378715392127,10.050000190734863,0.07403850826991532
2549,2003-05-01,10.4350004196167,10.600000381469727,10.255000114440918,10.399999618530273,5204200.0,0.0033654617663698705,-1.1230798123167844,-0.2692366944210065,64.50778059762264,52.858076089447295,-0.32403267081513576,-0.5730292624698059,0.6412426702501364,1.340844464091651,16.337038036127687,0.3450002670288086,-0.22182291083536043,0.5362504005432136,-0.6187247561670972,1.6912255572535244,-0.041237177811941805,1.113737978898369,-0.7124862975449417,65.80651353725978,8.789225248563952,0.5774875783551552,5,-0.2175002098083496,-0.22250032424926758,0.9199995994567871,1.5124998092651367,0.719999313354494,3,0.10781024961773067,2.761899355588711,10.399999618530273,1.3058802409990014,10.5649995803833,-1.3999989827473958,10.220000267028807,0.10781024961773067
2550,2003-05-02,10.975000381469727,11.095000267028807,10.399999618530273,10.520000457763672,6857600.0,0.051748916160835545,1.0000027443877322,12.999700280646303,72.83654094139101,55.41523938253376,-0.7509644171385705,-1.16487717839642,0.04900923389022083,0.7790364299428774,17.054495850961796,0.6950006484985334,0.010780698919761633,1.0712503433227543,-0.10223721393371576,2.2447379005792243,0.48450656469451836,1.6579941219509902,-1.1598873800084366,89.74360019366937,25.264532455768872,0.5867437786282351,5,-0.6025004386901855,-0.8500003814697266,0.37999963760375977,0.9649996757507324,0.1849994659423828,4,0.012300616903435646,-1.1230798123167844,10.4350004196167,2.761899355588711,10.399999618530273,1.3058802409990014,10.5649995803833,0.012300616903435646
2551,2003-05-05,11.010000228881836,11.345000267028807,10.8149995803833,10.989999771118164,5900800.0,0.003189052045155627,-1.8648620783866865,0.04395705740072354,71.42857487330363,58.11423197339313,-0.6900002141694461,-1.2124204332729658,-0.031801976586216085,0.7351440299483265,17.5343598740723,0.530000686645506,0.1841164309434209,1.0747501850128174,-0.1833375297386759,2.3328378997643107,0.44570632763707074,1.703794042388564,-1.066898500863795,71.36751997417754,6.174414139614967,0.629043857375747,5,-0.4200000762939453,-0.875,0.3399996757507324,0.8449997901916504,0.5999994277954084,0,0.02770202953324019,1.0000027443877322,10.975000381469727,-1.1230798123167844,10.4350004196167,2.761899355588711,10.399999618530273,0.02770202953324019
2552,2003-05-06,11.170000076293944,11.345000267028807,10.925000190734863,10.979999542236328,6252000.0,0.014532229253945816,-1.800007629413922,9.499809269502105,77.03225485715441,62.29720611479674,-0.7238954372554591,-1.3714590561107602,-0.2370208925129358,0.5555155533961464,18.0401563452668,0.42000007629394354,0.31085282285781446,1.1895000457763647,-0.17879881910664963,2.557798910659379,0.5053506133348584,1.873649478217871,-1.0586705235946106,85.04271971595176,13.966024821389396,0.6841494324415068,5,-0.5349998474121076,-1.0349998474121076,0.17249989509582697,0.3550000190734881,0.32999992370605646,1,0.050134240117944984,-1.8648620783866865,11.010000228881836,1.0000027443877322,10.975000381469727,-1.1230798123167844,10.4350004196167,0.050134240117944984
2553,2003-05-07,10.5600004196167,11.140000343322754,10.345000267028807,11.05500030517578,14195200.0,-0.05461053290159279,1.3909778102202397,-2.605255232645701,65.15679689507593,64.18705560045679,-0.010778978413663154,-0.7005011624341293,0.32328528736078255,1.1370307062498561,16.831861606293742,0.8249998092651367,0.36178308085836974,0.5180003643035889,-0.8377028886865272,1.873703617293705,-0.15985126219147006,1.1958519907986478,-0.3006303811978288,27.98167545680123,-42.383485876704455,0.6778516264950584,5,0.07499980926513672,-0.4250001907348633,0.49374985694885254,0.8449997901916504,0.49499988555908025,2,0.09090909090909083,-1.800007629413922,11.170000076293944,-1.8648620783866865,11.010000228881836,1.0000027443877322,10.975000381469727,0.09090909090909083
2554,2003-05-08,10.4350004196167,10.585000038146973,10.279999732971193,10.40999984741211,10717800.0,-0.011837120741756246,-1.140347002626794,-0.050506218150642226,58.70394341258322,65.57464956463492,0.07771488144241268,-0.5073990223737752,0.40933227052541454,1.2360429301982627,15.754261412876911,0.3050003051757795,0.4335090644077333,0.3332503318786628,-0.9782387556049894,1.644739419362315,-0.3224942118631642,0.9889948756204898,0.9099998474121076,14.554047785775188,-52.08382439246996,0.6557445437418264,5,0.19999980926513672,-0.3000001907348633,0.6087496280670166,0.9599995613098145,0.7299995422363281,3,0.09391466246556468,1.3909778102202397,10.5600004196167,-1.800007629413922,11.170000076293944,-1.8648620783866865,11.010000228881836,0.09391466246556468
2555,2003-05-09,10.28499984741211,10.59000015258789,10.149999618530273,10.53499984741211,12109800.0,-0.014374754784159283,1.4444432670707412,-9.999771123402633,54.48717149286934,66.12984940077781,0.29564608757331534,-0.2961881675028408,0.5023594919456151,1.36674354652569,14.433474876282482,0.4400005340576172,0.5403211627801525,0.13474974632263148,-1.1249558428396895,1.3944553354849525,-0.49510304825852813,0.7646025409037911,1.0387004089355454,11.297084152335641,-50.843259146915656,0.6298527945811604,5,0.46250009536743164,-0.14999961853027344,0.7587502002716064,1.1100001335144043,0.7399997711181641,4,0.08458919771184936,-1.140347002626794,10.4350004196167,1.3909778102202397,10.5600004196167,-1.800007629413922,11.170000076293944,0.08458919771184936
2556,2003-05-12,10.229999542236328,10.324999809265137,9.875,10.274999618530273,10663600.0,-0.005347623334153062,5.206874325853042,0.18000030517578125,54.48717149286934,64.83466988145116,0.3936058090940424,-0.15833969074926912,0.4884177085489192,1.3894737630291392,12.95247322224581,0.4499998092651367,0.5497071323579892,0.02199945449829066,-1.1315827811238393,1.1755816901204206,-0.5547916633127752,0.5987905723093565,1.046752688598632,24.14962433672615,-34.593978710223354,0.5767911178110651,5,0.38000059127807617,-0.09499931335449219,0.8137505054473877,1.1650004386901855,1.0250005722045898,0,0.0909091248084728,1.4444432670707412,10.28499984741211,-1.140347002626794,10.4350004196167,1.3909778102202397,10.5600004196167,0.0909091248084728
2557,2003-05-13,9.94499969482422,10.210000038146973,9.859999656677246,10.1899995803833,12710000.0,-0.02785922386755113,1.456136124077699,5.444432670707374,50.5995112247694,63.248860643070984,0.6497366224828216,0.18580446688338448,0.7190850726994693,1.6385420907118018,11.384789779519998,0.36999988555908203,0.6146724052214054,-0.2945003986358632,-1.3776678951800214,0.788667097908295,-0.8360841469079432,0.2470833496362168,1.2476474021606414,6.640624417923842,-47.66870939206241,0.5415837482720794,5,0.6575002670288068,0.1900005340576154,1.0987503528594953,1.4500002861022931,1.7600002288818342,1,0.16742081578137769,5.206874325853042,10.229999542236328,1.4444432670707412,10.28499984741211,-1.140347002626794,10.4350004196167,0.16742081578137769
2558,2003-05-14,10.09000015258789,10.28499984741211,9.869999885559082,9.975000381469727,7670000.0,0.014580237527723083,-1.553839923940984,-0.46938704014387206,40.97421226927713,60.63401971769925,0.5097433028852212,0.12726932728463325,0.534017954171988,1.4665510997084965,9.87754465965804,0.41499996185302734,0.6564613635529568,-0.2002499580383308,-1.1391994502105494,0.7386995341338878,-0.6697247041244392,0.2692247880477776,0.9960351491723625,31.50689584446497,-17.447751402314523,0.469474746086109,5,0.5124998092651367,0.04500007629394531,0.9537498950958252,1.304999828338623,1.7200002670288086,2,0.13974230189188575,1.456136124077699,9.94499969482422,5.206874325853042,10.229999542236328,1.4444432670707412,10.28499984741211,0.13974230189188575
2559,2003-05-15,10.09000015258789,10.414999961853027,10.045000076293944,10.175000190734863,7116000.0,0.0,-3.2285655119045016,-0.7391322375731842,50.70921901869641,58.17542839295542,0.509207064664162,0.20346461950231998,0.48458214549918033,1.4373704819977533,8.257017163911899,0.3699998855590838,0.5927948052041199,-0.24199995994567836,-1.0526164173665151,0.5686164974751584,-0.6473081886560959,0.16330826876473914,0.8979522975657215,31.50689584446497,-18.133245541060653,0.40530822871041805,5,0.5124998092651367,0.04500007629394531,0.30124974250793457,0.8824996948242188,1.739999771118164,3,0.09563926045535132,-1.553839923940984,10.09000015258789,1.456136124077699,9.94499969482422,5.206874325853042,10.229999542236328,0.09563926045535132
2560,2003-05-16,9.960000038146973,10.114999771118164,9.94499969482422,10.0649995803833,6096200.0,-0.012884054754704333,-1.5185153788553503,1.2352881778096916,45.32373804562681,55.27489096765799,0.5365077138782954,0.36891872851528085,0.5700313171358751,1.536259604184977,7.557109817439944,0.17000007629394354,0.5398719790780966,-0.38250007629394567,-1.1663737729542696,0.40137362036637825,-0.7744369246241067,0.009436772036215402,0.9377161885285297,18.018076843769332,-30.715809520778475,0.39193684833016157,5,0.6424999237060547,0.17500019073486328,0.35124969482421875,1.0124998092651367,1.7150001525878924,4,0.12098392761956678,-3.2285655119045016,10.09000015258789,-1.553839923940984,10.09000015258789,1.456136124077699,9.94499969482422,0.12098392761956678
2561,2003-05-19,9.765000343322754,9.949999809265137,9.6899995803833,9.829999923706056,10368600.0,-0.01957828253788818,-1.4185943356472754,0.6190463215259024,34.790895206102306,50.58140656198554,0.5993612275701619,0.5802807251340472,0.733736928128522,1.6935890501591686,7.320101785590549,0.2700004577636719,0.4790305321613726,-0.5689997673034668,-1.374857316627665,0.23685778202073138,-0.9719285419655659,-0.1660709926413677,1.0496985577528886,10.344927376094752,-34.24166512181389,0.40292877466209953,5,0.6499996185302734,0.36999988555908203,0.5212497711181641,1.2024998664855957,2.1549997329711914,0,0.129032179304438,-1.5185153788553503,9.960000038146973,-3.2285655119045016,10.09000015258789,-1.553839923940984,10.09000015258789,0.129032179304438
2562,2003-05-20,9.779999732971193,9.869999885559082,9.65999984741211,9.774999618530273,5361200.0,0.0015360357522871126,1.2702655332573831,-0.07692533415499096,37.50000480682524,47.50842966329102,0.40952053221706564,0.587528313019396,0.693258948170099,1.6430991155890684,7.108162473662527,0.21000003814697266,0.3222926450714052,-0.5490003585815408,-1.367854599149199,0.26985388198611737,-0.958427478865369,-0.13957323829771262,0.922229236035216,15.894022168187938,-26.882589244623738,0.40942712028382894,5,0.3450002670288068,0.35500049591064275,0.4450001716613752,1.1275000572204572,2.585000038146971,1,0.15081803903297408,-1.4185943356472754,9.765000343322754,-1.5185153788553503,9.960000038146973,-3.2285655119045016,10.09000015258789,0.15081803903297408
2563,2003-05-21,9.609999656677246,9.845000267028807,9.524999618530273,9.800000190734863,7227000.0,-0.017382421363553613,1.285713312579631,-37.999237077995275,34.22560544648371,44.78861433372441,0.48119414720197007,0.7748068330092224,0.8364080273954322,1.7764992952746184,6.974913001273469,0.3200006484985334,0.15934757035951996,-0.7047503948211666,-1.5643127608320242,0.15481197118969092,-1.1345315778265945,-0.27496921181573875,0.9671618177378463,9.550562399743686,-29.06072576999586,0.42978118300542845,5,0.44750022888183594,0.5875005722045898,0.6075005531311035,1.2900004386901855,2.8200006484985334,2,0.2180021167402597,1.2702655332573831,9.779999732971193,-1.4185943356472754,9.765000343322754,-1.5185153788553503,9.960000038146973,0.2180021167402597
2564,2003-05-22,9.744999885559082,9.864999771118164,9.53499984741211,9.625,5841200.0,0.014047891124328471,-1.19999809265258,-0.6315765697937058,22.171934962001856,41.19803249696135,0.2659967122581488,0.5934429246895832,0.6737988110077175,1.6101027678125863,7.205200020147011,0.3299999237060547,-0.0516380806055281,-0.5210001468658447,-1.3942736817848864,0.35227338805319697,-0.9576369143253647,-0.08436337940632477,0.684858929032135,37.288171208741474,4.932251209353964,0.43663676745952057,5,0.22499990463256836,0.47750043869018555,0.4725003242492676,1.1550002098083496,2.630000114440918,3,0.2119035975688106,1.285713312579631,9.609999656677246,1.2702655332573831,9.779999732971193,-1.4185943356472754,9.765000343322754,0.2119035975688106
2565,2003-05-23,10.050000190734863,10.255000114440918,9.574999809265137,9.654999732971193,7900600.0,0.03129813327425013,-1.4504502027630766,3.2916736205485075,30.645164391500117,38.54892059680922,-0.08475698471048254,0.30403041708876444,0.3182129054274849,1.279312446850284,7.471711855289545,0.6800003051757812,-0.17291604290767282,-0.21599984169006348,-1.0892733766091052,0.6572736932289782,-0.6526366091495834,0.22063692576945648,0.25317833640782084,71.91783774744891,42.65851318858902,0.43663676745952057,5,-0.08000040054321289,0.2024998664855957,0.1424999237060547,0.8499999046325684,2.489999771118164,4,0.17711439792928374,-1.19999809265258,9.744999885559082,1.285713312579631,9.609999656677246,1.2702655332573831,9.779999732971193,0.17711439792928374
2566,2003-05-27,10.68000030517578,10.6899995803833,9.595000267028807,9.845000267028807,7404800.0,0.06268657736163186,1.56140613096479,2.113921697393464,41.69492128147932,37.55952171422143,-0.7199187936918943,-0.3053986173998542,-0.32385719744473107,0.6312350334571146,8.107506117307798,1.094999313354494,-0.2372959673411117,0.3910002708435041,-0.5011977143733741,1.2831982560603823,-0.05509872176493502,0.8370992634519432,-1.155000686645506,99.14169308712967,73.76033894316765,0.44609899260843944,5,-0.5725007057189924,-0.24500036239623846,-0.4999999999999982,0.21999979019165217,2.1349992752075213,1,0.09316478062991118,-1.4504502027630766,10.050000190734863,-1.19999809265258,9.744999885559082,1.285713312579631,9.609999656677246,0.09316478062991118
2567,2003-05-28,10.725000381469727,10.960000038146973,10.510000228881836,10.56999969482422,8181000.0,0.004213490169296952,-2.2727304253740144,0.18562955636443165,53.45911698199216,38.94673334896755,-0.718162651476911,-0.35605221347001503,-0.40225262396234385,0.5617691161810416,8.417171893273329,0.4499998092651367,-0.27126880382431473,0.4280003070831295,-0.4773896877908701,1.3333903019571292,-0.024694690353870286,0.8806953045201293,-1.1767007637023923,83.62372209340423,56.15177148921352,0.4526949974369999,5,-0.4825005531311035,-0.29000043869018555,-0.7600002288818359,0.17499971389770508,2.1549997329711914,2,0.11142187900420941,1.56140613096479,10.68000030517578,-1.4504502027630766,10.050000190734863,-1.19999809265258,9.744999885559082,0.11142187900420941
2568,2003-05-29,11.170000076293944,11.3149995803833,10.774999618530273,10.800000190734863,9612200.0,0.04149181156143089,-1.571422083864097,2.3870854611456505,63.58594118810504,40.37748025667961,-1.110650290275359,-0.7804201871154905,-0.8872873648430133,0.0915292607132816,9.001599836824683,0.5899991989135742,-0.29086338727040406,0.8344999790191636,-0.15125087189536046,1.8202508299336877,0.3416245535619016,1.3273754044764257,-1.5749998092651367,91.85395922238018,60.15592642918669,0.49287542545726165,5,-0.7500004768371564,-0.7350001335144025,-1.207499980926512,-0.2699999809265119,2.2049999237060565,3,0.10698296210045366,-2.2727304253740144,10.725000381469727,1.56140613096479,10.68000030517578,-1.4504502027630766,10.050000190734863,0.10698296210045366
2569,2003-05-30,11.5600004196167,11.904999732971193,10.984999656677246,11.140000343322754,11213800.0,0.034914981258635125,-1.5205431491047285,1.1351356924322107,71.64686403133103,43.30227203286898,-1.4194755009204005,-1.1402796737093261,-1.2775098841401835,-0.3365491065629911,9.842264367514634,0.9200000762939471,-0.2579544380397021,1.168250322341919,0.04043762879996393,2.296063015883874,0.6043439755709414,1.7321566691128965,-1.8618001937866229,85.19316203213671,48.81131904640701,0.5639063467709777,5,-0.8450007438659668,-0.8450007438659668,-1.5975003242492676,-0.6600003242492676,1.875,4,0.07525950293935435,-1.571422083864097,11.170000076293944,-2.2727304253740144,10.725000381469727,1.56140613096479,10.68000030517578,0.07525950293935435
2570,2003-06-02,11.109999656677246,11.93000030517578,11.010000228881836,11.755000114440918,11526000.0,-0.038927400225334474,-1.1775167429230495,-1.5357150966616864,63.17365004447148,46.45591145935443,-0.8819374075451343,-0.7163754806255653,-0.8360275372568431,0.07700079683991312,9.964935348478852,0.9200000762939435,-0.19921164220163945,0.7114995956420902,-0.4325106440982651,1.8555098353824455,0.13949447577191165,1.2835047155122687,-1.235255470275881,64.88219978149226,25.83966015670221,0.5720051198701781,6,-0.38249969482421875,-0.38249969482421875,-1.052499532699585,-0.20999956130981445,2.315000534057619,0,0.11386142055931336,-1.5205431491047285,11.5600004196167,-1.571422083864097,11.170000076293944,-2.2727304253740144,10.725000381469727,0.11386142055931336
2571,2003-06-03,11.3149995803833,11.43000030517578,11.029999732971193,11.03499984741211,7165600.0,0.018451838887577843,-1.7586249987668097,-0.4341078050424939,71.01226056128098,50.17949543207174,-0.9431279306907498,-0.9458481653348674,-1.0566883871697126,-0.15668226177805877,9.742685942252995,0.4000005722045863,-0.17209825525423206,0.9012495517730716,-0.28445432263316306,2.0869534261793063,0.3083976145699534,1.4941014889761899,-1.2347297821044947,56.6900921303069,12.989235901918349,0.5928519372031176,6,-0.5874996185302734,-0.5874996185302734,-1.2574994564056396,-0.41499948501586914,1.8500003814697266,1,0.10826340494024378,-1.1775167429230495,11.109999656677246,-1.5205431491047285,11.5600004196167,-1.571422083864097,11.170000076293944,0.10826340494024378
2572,2003-06-04,11.729999542236328,11.760000228881836,11.1899995803833,11.244999885559082,7295400.0,0.03667697545234638,1.0917415459993876,1.732143282890726,73.22944859264172,54.51325578164485,-1.1761122224255214,-1.387901714434804,-1.473662031193106,-0.6039915341466102,9.652382626090217,0.5700006484985352,-0.10001010815572542,1.2882495403289802,0.004922150761174748,2.5715769298967857,0.6465858455450775,1.929913235112883,-1.4647566932678249,82.68392692299447,35.89398345959016,0.6416636947839024,6,-0.9974994659423828,-1.0024995803833008,-1.641249418258667,-0.8299994468688965,1.4750003814697266,2,0.09249787557452183,-1.7586249987668097,11.3149995803833,-1.1775167429230495,11.109999656677246,-1.5205431491047285,11.5600004196167,0.09249787557452183
2573,2003-06-05,11.520000457763672,11.760000228881836,11.25,11.300000190734865,6965400.0,-0.017902735947815773,-2.187494970868289,0.4536091190992552,69.11765230868245,59.7294465979427,-0.7450357083370331,-1.161863581382411,-1.281012685792481,-0.42753155483908856,10.708939051405931,0.5100002288818359,0.02556598317560521,1.030250453948975,-0.34053299683457006,2.40103390473252,0.34485872855720245,1.7156421793407475,-1.0882818631744406,56.61380253404727,7.564701457784636,0.6853917253917725,6,-0.7675004005432129,-0.7925004959106445,-1.418750286102295,-0.6200003623962402,2.054999351501463,3,0.11805552106212813,1.0917415459993876,11.729999542236328,-1.7586249987668097,11.3149995803833,-1.1775167429230495,11.109999656677246,0.11805552106212813
2574,2003-06-06,11.414999961853027,12.345000267028807,11.324999809265135,11.6899995803833,8193600.0,-0.009114626018949634,-3.4835192474564836,-1.249996748841514,69.58277071257308,64.05584730028413,-0.42268327455881405,-1.0326226513566077,-1.2007425935616567,-0.34320965248448587,12.170010171739417,1.0200004577636719,0.14880258348347652,0.876249980926513,-0.5550206757548075,2.3075206376078334,0.16061465258585272,1.5918853092671732,-0.8334531962051415,30.337057782660885,-21.702137337756618,0.7156353283406602,6,-0.4449996948242205,-0.48000001907348633,-1.2987499237060547,-0.5149998664855957,1.7650003433227521,4,0.1717039022949589,-2.187494970868289,11.520000457763672,1.0917415459993876,11.729999542236328,-1.7586249987668097,11.3149995803833,0.1717039022949589
2575,2003-06-09,11.154999732971193,11.414999961853027,10.779999732971193,11.350000381469727,8034800.0,-0.022777067871284307,2.907696009530869,0.7090942508964486,68.38623197290961,67.02154848822083,0.011784103694228776,-0.7421528874755321,-0.941924022444077,-0.09874396014827447,13.484631366415712,0.6350002288818342,0.30508896734470703,0.5727497577667258,-0.8787883866136692,2.0242879021471207,-0.1530193144234726,1.2985188299569241,1.1900005340576136,23.961653164918015,-31.973866782618426,0.7257690721901976,6,0.2725005149841291,-0.21999979019165217,-0.9399995803833026,-0.25499963760376154,2.0450000762939418,0,0.2043927154840206,-3.4835192474564836,11.414999961853027,-2.187494970868289,11.520000457763672,1.0917415459993876,11.729999542236328,0.2043927154840206
2576,2003-06-10,11.15999984741211,11.234999656677246,10.845000267028807,11.125,8942000.0,0.00044823976338936866,3.2162217892013016,-0.17948580008118595,68.30238193351954,68.67080014950164,0.09167263499001344,-0.7103261349984109,-0.9503287007445991,-0.11006646278474719,14.771503604753011,0.3899993896484393,0.4922064853168102,0.5312498569488522,-0.9323105958861237,1.9948103097838281,-0.20053036946863578,1.2630300833663402,1.1850004196166974,24.2811491862997,-35.202512424896426,0.731780226417488,6,0.40000009536743164,-0.22499990463256836,-0.9112498760223389,-0.25999975204467773,1.2250003814697266,1,0.20295702278598027,2.907696009530869,11.154999732971193,-3.4835192474564836,11.414999961853027,-2.187494970868289,11.520000457763672,0.20295702278598027
2577,2003-06-11,11.609999656677244,11.895000457763672,10.859999656677246,11.095000267028807,8479200.0,0.0403225641055438,-1.1015231670100614,14.71433242506812,74.69135104765216,69.90473457834022,-0.24539391482272066,-1.0848114851776618,-1.3756853062910555,-0.5641554697247155,16.36531511962206,1.0350008010864258,0.6665419161394137,0.8979996681213365,-0.590996383108596,2.386995719351269,0.15350164250637022,1.6424976937363027,0.7037005996704107,53.035120796674164,-12.237443717941844,0.7444980256149666,6,-0.04749965667724432,-0.6749997138977033,-1.247499465942381,-0.7099995613098127,0.6199998855590838,2,0.13393629208950553,3.2162217892013016,11.15999984741211,2.907696009530869,11.154999732971193,-3.4835192474564836,11.414999961853027,0.13393629208950553
2578,2003-06-12,11.5,11.68000030517578,11.25,11.630000114440918,5494200.0,-0.009474561578817986,2.7391250264333493,-0.2524277058457527,71.80124055832948,69.9218875257845,-0.09349278763139957,-0.9104407818650682,-1.2471318177910238,-0.4506232430572581,18.192184690841824,0.4300003051757795,0.7741265280718288,0.717500019073487,-0.7809851202977924,2.2159851584447665,-0.0317425506121527,1.4667425887591268,0.7830262458801265,46.00639113918033,-21.863918136074084,0.7492425696856397,6,0.0625,-0.565000057220459,-1.114999771118164,-0.6149997711181641,0.6899995803833008,3,0.1482608629309612,-1.1015231670100614,11.609999656677244,3.2162217892013016,11.15999984741211,2.907696009530869,11.154999732971193,0.1482608629309612
2579,2003-06-13,11.05500030517578,11.550000190734865,10.975000381469727,11.44499969482422,4302800.0,-0.038695625636888775,-1.0909112977618165,2.9999926640502053,62.06482741471369,69.79868501136697,0.3043444092298273,-0.4104846470533552,-0.8057751628212433,-0.0020081874809552147,19.983454494181345,0.5749998092651385,0.8344918728490995,0.22425031661987127,-1.2421497355017515,1.690650368741494,-0.5089497094409392,0.9574503426806817,1.1979654104461677,24.663712416489123,-40.93094135819203,0.7332000260608111,6,0.5074996948242205,-0.12000036239623846,-0.6700000762939435,-0.17000007629394354,1.47999954223633,4,0.2279511021731524,2.7391250264333493,11.5,-1.1015231670100614,11.609999656677244,3.2162217892013016,11.15999984741211,0.2279511021731524
2580,2003-06-16,11.164999961853027,11.239999771118164,10.9350004196167,11.154999732971193,5581000.0,0.009950217425660934,2.8124955296473786,-0.02564165264681238,56.65294544118762,68.20320555357883,0.22681950218639813,-0.448578894772826,-0.9253071165719984,-0.1089935075919648,21.803754448125346,0.30499935150146484,0.832281423400369,0.2739999771118171,-1.1398398570241977,1.687839811247832,-0.4329199399561894,0.9809198941798236,1.0585064341159054,30.476155875768168,-29.59960768948267,0.7069199170680073,6,0.39750003814697266,-0.23000001907348633,-0.7799997329711914,-0.2799997329711914,1.194999694824217,0,0.18047472908260787,-1.0909112977618165,11.05500030517578,2.7391250264333493,11.5,-1.1015231670100614,11.609999656677244,0.18047472908260787
2581,2003-06-17,11.024999618530273,11.28499984741211,10.899999618530273,11.28499984741211,6622800.0,-0.012539215745731025,1.9615376150827128,-25.9994278085112,54.0106852328878,66.06778740249504,0.3591229109748646,-0.2206557230416255,-0.7807046546053087,0.026930648216044517,23.25071211145279,0.38500022888183594,0.7619693207465339,0.07099967002868723,-1.2401412886711292,1.3821406287285036,-0.584570809321221,0.7265701493785954,1.1696366441787038,15.942012960746426,-39.45501781287946,0.6555704793499084,6,0.5375003814697266,-0.08999967575073242,-0.583749532699585,-0.1399993896484375,1.0650005340576172,1,0.19727893569077581,2.8124955296473786,11.164999961853027,-1.0909112977618165,11.05500030517578,2.7391250264333493,11.5,0.19727893569077581
2582,2003-06-18,11.255000114440918,11.289999961853027,10.845000267028807,11.020000457763672,7418000.0,0.02086172370691708,1.9180369901349335,-0.9038440377067821,51.20567410424298,64.07756760200178,0.06108133634203128,-0.3525631347523266,-0.9996281667498668,-0.1993034472669315,24.671046908458,0.4449996948242205,0.7533955937255676,0.22725014686584544,-0.9665252619743203,1.4210255557060112,-0.3696375575542383,0.8241378512859292,0.9113434176733044,49.10177588997247,-1.6141467689971236,0.5968877044200832,6,0.30749988555908203,-0.32000017166137695,-0.8824999332427979,-0.36999988555908203,1.2299995422363263,2,0.1003998314483403,1.9615376150827128,11.024999618530273,2.8124955296473786,11.164999961853027,-1.0909112977618165,11.05500030517578,0.1003998314483403
2583,2003-06-19,11.704999923706055,12.130000114440918,11.244999885559082,11.274999618530273,17416000.0,0.039982212766729086,-2.6122475194724815,1.8297912058924983,52.02230826424626,62.12640510774323,-0.4022136461578558,-0.6720180672076719,-1.4029511019844652,-0.6466341663932234,26.260393520009835,0.8850002288818359,0.710260922213644,0.5724999427795403,-0.45331669777216277,1.5983165833312434,0.05959162250368877,1.0854082630553918,0.43361673242530685,66.92605126834992,19.72148967544085,0.5129083202758518,6,-0.25,-0.7699999809265137,-1.336249828338623,-0.8199996948242188,0.7600002288818359,3,0.0448525947844729,1.9180369901349335,11.255000114440918,1.9615376150827128,11.024999618530273,2.8124955296473786,11.164999961853027,0.0448525947844729
2584,2003-06-20,11.8100004196167,11.96500015258789,11.56999969482422,11.760000228881836,7147000.0,0.008970567842378818,1.1944490803656715,0.11627943081208637,60.80248167267424,61.28376618549486,-0.4976211168676592,-0.6475836630307441,-1.4561908150824614,-0.752639039737641,27.984046556448426,0.3950004577636701,0.6190181052774104,0.574250411987304,-0.26166231635266257,1.4101631403272705,0.1562940478173207,0.9922067761572873,0.31999969482421875,75.09729705659709,28.884246594157688,0.41795636416998305,6,-0.32250022888183594,-0.8750004768371582,-1.4412503242492676,-0.9250001907348633,0.7949991226196289,4,0.032176049726079015,-2.6122475194724815,11.704999923706055,1.9180369901349335,11.255000114440918,1.9615376150827128,11.024999618530273,0.032176049726079015
2585,2003-06-23,11.829999923706055,11.93000030517578,11.604999542236328,11.795000076293945,9359200.0,0.0016934380506994362,1.7659567560548284,0.6999942779759294,58.428812645568044,60.18670293127803,-0.46019724017560115,-0.5558935740104349,-1.4255477830940837,-0.7736166441016703,30.66130350970142,0.32500076293945135,0.5530851461931423,0.5052499294280999,-0.16088950700694937,1.1713893658631491,0.17218021121057525,0.8383196476456245,0.3000001907348633,76.6536788826053,30.453687013025927,0.3330697182175249,6,-0.3424997329711914,-0.8949999809265137,-1.461249828338623,-1.3174996376037598,0.630000114440918,0,0.05959424583708661,1.1944490803656715,11.8100004196167,-2.6122475194724815,11.704999923706055,1.9180369901349335,11.255000114440918,0.05959424583708661
2586,2003-06-24,11.675000190734865,12.039999961853027,11.56999969482422,11.800000190734865,6314600.0,-0.013102259845377273,-1.8059634359502732,-3.571444141689373,49.01611147108493,57.33389853388167,-0.25084082579464884,-0.3399587608647021,-1.212925391410872,-0.6111654745463238,32.677557128869694,0.4700002670288068,0.4872601834305623,0.30050020217895757,-0.3091148802743593,0.9101152846322744,-0.004307339047700864,0.605307743405616,0.4279999160766579,64.59144142138328,22.05605040716314,0.3048075412266589,6,-0.18750000000000178,-0.740000247955324,-1.3062500953674334,-1.2225003242492694,1.5349998474121076,1,0.05867233017143647,1.7659567560548284,11.829999923706055,1.1944490803656715,11.8100004196167,-2.6122475194724815,11.704999923706055,0.05867233017143647
2587,2003-06-25,11.920000076293945,12.25,11.55500030517578,11.649999618530273,6347000.0,0.020985000561585254,-2.0217438176902633,-2.160003662109375,57.06713125996221,55.69677527850753,-0.4998022970495004,-0.5173676797192623,-1.4040047374710003,-0.8508860648073497,34.41692871863937,0.6949996948242205,0.4503974205429788,0.4857501029968265,-0.08908433525837722,1.0605845412520303,0.19833288386922554,0.7731673221244275,-1.1400003433227521,67.16419043497982,25.31866947818689,0.28741721912760143,6,-0.372499942779541,-0.9850001335144043,-1.6449999809265137,-1.507500171661377,1.1849994659423828,2,0.014261751275659318,-1.8059634359502732,11.675000190734865,1.7659567560548284,11.829999923706055,1.1944490803656715,11.8100004196167,0.014261751275659318
2588,2003-06-26,12.364999771118164,12.420000076293945,11.84000015258789,11.914999961853027,7932400.0,0.0373321889241609,1.0714267467979557,1.6666631345455574,64.98422826817813,56.02115315111469,-0.9042944315235726,-0.9151720444715412,-1.7810641390600566,-1.2917973284072612,35.75629496896059,0.5799999237060547,0.42682480446537063,0.870999813079834,0.1759601756314062,1.5660394505282618,0.5234799943556201,1.2185196318040479,-1.5556000328063941,93.64158153421432,48.26081080085723,0.347519818724214,6,-0.7324995994567871,-1.3924999237060547,-2.234999656677246,-1.9549994468688965,0.7650003433227539,3,0.009704802893678366,-2.0217438176902633,11.920000076293945,-1.8059634359502732,11.675000190734865,1.7659567560548284,11.829999923706055,0.009704802893678366
2589,2003-06-27,12.43000030517578,12.704999923706055,12.30500030517578,12.44499969482422,8610800.0,0.005256816438399037,-2.018871998618042,-0.033331991124475165,71.42858516697957,57.662890898424905,-0.8423185613961639,-0.9609193118632184,-1.7817711219642955,-1.35420600576413,36.481230731955804,0.3999996185302752,0.33323819500964547,0.8925003528594946,0.08093577390878437,1.7040649318102048,0.48671806338414036,1.2982826423348488,-1.5561765533447218,76.08698176076521,26.840316262099563,0.40578228947535505,6,-0.6550002098083478,-1.3100004196166974,-2.3025002479553205,-2.019999980926512,0.29999923706054865,4,0.002815755957587429,1.0714267467979557,12.364999771118164,-2.0217438176902633,11.920000076293945,-1.8059634359502732,11.675000190734865,0.002815755957587429
2590,2003-06-30,12.375,12.640000343322756,12.1850004196167,12.550000190734865,6269400.0,-0.004424803203977201,1.563376271004296,11.667154120038047,70.0826496827496,59.448664726187324,-0.6678625574407313,-0.8498620352317179,-1.6777485474937173,-1.296827517367019,37.092137154601154,0.45499992370605646,0.26027714723617734,0.7742500305175781,-0.09234215746011287,1.6408422184952691,0.3409539365287326,1.2075461245064236,-1.391305677856442,71.30434494162687,18.118982027197468,0.4332960939888458,6,-0.5999999046325684,-1.2350001335144043,-2.278749942779541,-1.9649996757507324,0.2849998474121094,0,0.01858582159485489,-2.018871998618042,12.43000030517578,1.0714267467979557,12.364999771118164,-2.0217438176902633,11.920000076293945,0.01858582159485489
2591,2003-07-01,12.539999961853027,12.574999809265135,12.0,12.140000343322756,7304400.0,0.013333330250749675,1.4468112736643577,-2.2857096146614673,66.97080990624065,61.20034648196485,-0.6653259598932717,-0.9680130356678376,-1.7967622220128199,-1.4595833962493892,37.55112673339991,0.5749998092651349,0.27406790360942423,0.8779999732971184,-0.07264197743342748,1.8286419240276643,0.4026789979318455,1.3533209486623914,-1.4530273036157197,85.65217247081344,31.107419587505127,0.475320975365273,7,-0.565000057220459,-1.3899998664855957,-2.4287500381469727,-2.1299996376037598,-0.06499958038330078,1,-0.006379579262313917,1.563376271004296,12.375,-2.018871998618042,12.43000030517578,1.0714267467979557,12.364999771118164,-0.006379579262313917
2592,2003-07-02,12.8149995803833,12.81999969482422,12.470000267028807,12.5600004196167,6381600.0,0.021929794207881104,1.6415111994011544,0.6374985098824624,72.6333855638317,63.49046618191879,-0.7775345553180593,-1.220115361505627,-2.019858800490578,-1.7327927712305389,37.72197032214886,0.3499994277954137,0.32610128255819504,1.0987495899200432,0.016977804654272788,2.1805213751858137,0.5578636972871589,1.6396354825529276,-1.6309452862178677,99.48978400239763,42.05296846735878,0.5408858926328849,7,-0.6274995803833008,-1.1499996185302734,-2.5437498092651367,-2.404999256134033,-0.9849996566772461,2,0.030823290729429464,1.4468112736643577,12.539999961853027,1.563376271004296,12.375,-2.018871998618042,12.43000030517578,0.030823290729429464
2593,2003-07-03,12.880000114440918,13.100000381469727,12.640000343322756,12.864999771118164,4434200.0,0.005072222878346189,1.0219742906667875,0.058825069375359966,86.13860189488446,66.30559065105325,-0.7357000649340186,-1.2416648304181628,-2.0316144342455065,-1.8005567194749545,38.00762659200876,0.4600000381469709,0.4119035783790608,1.0957501411437995,-0.09914372745764766,2.2906440097452467,0.49830320684307594,1.6931970754445231,-1.5650701882227818,79.999982660473,17.656778348687226,0.5974469343007235,7,-0.5524997711181641,-0.942500114440918,-2.541250228881836,-2.4699997901916504,-0.7250003814697248,3,0.01746889951834274,1.6415111994011544,12.8149995803833,1.4468112736643577,12.539999961853027,1.563376271004296,12.375,0.01746889951834274
2594,2003-07-07,13.375,13.5600004196167,13.015000343322756,13.029999732971193,6997200.0,0.03843166779199736,-1.9066744656231505,22.999491385339063,87.97249879315999,69.58822244523013,-1.1011574802366653,-1.6678068990178332,-2.4931159618404024,-2.296826882011569,37.8068519453797,0.6800003051757812,0.5181162657604208,1.4927500247955319,0.11748170526631974,2.868018344324744,0.8051158650309258,2.180384184560138,-1.8815630282567053,88.14100193241264,20.867665004877253,0.6876341597646057,7,-0.8174996376037598,-1.2049999237060547,-2.947500228881836,-2.9749999046325684,-1.0699996948242205,0,-0.01831774845301548,1.0219742906667875,12.880000114440918,1.6415111994011544,12.8149995803833,1.4468112736643577,12.539999961853027,-0.01831774845301548
2595,2003-07-08,13.4350004196167,13.600000381469727,13.050000190734865,13.079999923706055,6251600.0,0.004486012681622409,-1.6506035724873118,1.0289861482368148,92.5795062529677,74.42859964321711,-1.0164351290228133,-1.6319059940187497,-2.4966307402041323,-2.353689950444057,38.94016105316154,0.5500001907348615,0.5996973651064863,1.4387504100799564,-0.05553307511266681,2.9330338952725796,0.6916086674836439,2.185892152676269,-1.6935758341285965,89.68750484287624,15.263416412036037,0.747141742596312,7,-0.8575000762939453,-1.2450003623962402,-2.720000743865967,-3.020000457763672,-0.9400005340576172,1,-0.05247494271388231,-1.9066744656231505,13.375,1.0219742906667875,12.880000114440918,1.6415111994011544,12.8149995803833,-0.05247494271388231
2596,2003-07-09,13.425000190734865,13.704999923706055,13.279999732971193,13.670000076293945,5760200.0,-0.0007443415384812413,1.6984175040341878,-0.6901395586240195,91.57087296622623,78.26234872169088,-0.8181266794213826,-1.521526641965961,-2.4345769110895628,-2.3400996600142516,40.1682093685603,0.4250001907348615,0.6477947818646541,1.3155001640319846,-0.25338789718072086,2.88438822524469,0.531056133425631,2.099944194638338,-1.4233749938093343,77.3279505417414,-0.2868788220352201,0.7844440306063529,7,-0.6525001525878924,-1.182500362396242,-2.6975002288818377,-2.997499942779543,-0.805000305175783,2,-0.056983264987267024,-1.6506035724873118,13.4350004196167,-1.9066744656231505,13.375,1.0219742906667875,12.880000114440918,-0.056983264987267024
2597,2003-07-10,13.164999961853027,13.5649995803833,13.100000381469727,13.375,5791200.0,-0.019366869660178754,-1.7352958501044837,0.8571434132214417,80.16527720581435,79.94913193698379,-0.4056047006663075,-1.200612570823571,-2.1355931355191,-2.083812816846695,40.517769514938664,0.4649991989135742,0.7079230613666105,0.9777499198913571,-0.6402654012199118,2.595765241002626,0.16874225933572262,1.7867575804469915,-0.8908348086426123,49.29575825197241,-28.4454458949428,0.8090076605556343,7,-0.3125,-0.9225001335144043,-2.4375,-2.737499713897705,-0.4499998092651367,3,-0.05241166596146196,1.6984175040341878,13.425000190734865,-1.6506035724873118,13.4350004196167,-1.9066744656231505,13.375,-0.05241166596146196
2598,2003-07-11,13.204999923706055,13.385000228881836,13.06999969482422,13.225000381469727,3036400.0,0.0030383563971843053,-1.1724106179790204,0.09524025776449699,79.61781762916219,80.85904665500411,-0.3508115945456094,-1.166116265125936,-2.1300217355966176,-2.135714027828115,40.85468476905815,0.3150005340576154,0.8264583870012245,0.932499885559082,-0.712494145243646,2.57749391636181,0.11000287015771804,1.754996900960446,-0.7019012072163378,27.536187815904622,-48.45172013410344,0.8224970154013637,7,-0.35249996185302734,-0.9625000953674316,-2.4749999046325684,-2.7774996757507324,0.23000049591064453,4,-0.10412722513777184,-1.7352958501044837,13.164999961853027,1.6984175040341878,13.425000190734865,-1.6506035724873118,13.4350004196167,-0.10412722513777184
2599,2003-07-14,13.574999809265135,13.994999885559082,13.425000190734865,13.489999771118164,5145200.0,0.028019681006952846,-4.302342498990947,-4.249904634751008,82.25507060184417,82.21153786823682,-0.6049274481160065,-1.4099321035321584,-2.450339598687311,-2.5131893736180775,42.06779981600183,0.7899999618530273,0.9194656041561693,1.1764997959136938,-0.4618694604209068,2.8148690522482944,0.3573151677463944,1.9956844240809932,-0.8795968996208039,55.55553312934425,-19.507597805167016,0.8191846281673,7,-0.5774998664855939,-1.1874999999999982,-2.834999799728392,-3.1474995613098127,-0.32499980926513494,0,-0.10460405865529154,-1.1724106179790204,13.204999923706055,-1.7352958501044837,13.164999961853027,1.6984175040341878,13.425000190734865,-0.10460405865529154
2600,2003-07-15,13.18000030517578,13.75,12.93000030517578,13.489999771118164,7705200.0,-0.029097569770849097,-1.0246919394451686,-3.6470509037463525,75.55177899889802,83.16497887853208,-0.09357001109823848,-0.9025056336331385,-2.026632141362944,-2.1313912267956923,42.97429806692126,0.8199996948242205,0.9439735132197171,0.6807502746582017,-0.8844243182854008,2.245924867601804,-0.10183702181359955,1.463337571130003,-0.25066993986679265,23.474187652733423,-50.727737757715275,0.7825872964718014,7,0.05249977111816584,-0.7925004959106428,-2.2275002002716047,-2.5450000762939435,0.005000114440919745,1,-0.06638846583762126,-4.302342498990947,13.574999809265135,-1.1724106179790204,13.204999923706055,-1.7352958501044837,13.164999961853027,-0.06638846583762126
2601,2003-07-16,13.199999809265135,13.3100004196167,12.859999656677244,13.130000114440918,3659600.0,0.0015174130217205928,2.1034437399700208,-0.2258058561856583,73.529404546151,83.26453654323423,-0.01129034356124059,-0.7918008951675581,-2.018227722745255,-2.161097037815109,43.8103323596686,0.4500007629394549,0.9488689491334448,0.5919997692108137,-0.8383126250117741,2.0223121634334014,-0.12315642790047931,1.3071559663221066,0.7950000762939471,29.95595453957281,-43.271667274008195,0.7151561971112936,7,0.11750030517578303,-0.7799997329711896,-2.0187497138977033,-2.564999580383299,0.560000419616701,2,-0.05340908590098692,-1.0246919394451686,13.18000030517578,-4.302342498990947,13.574999809265135,-1.1724106179790204,13.204999923706055,-0.05340908590098692
2602,2003-07-17,12.385000228881836,13.100000381469727,12.274999618530273,13.005000114440918,8795600.0,-0.061742393345433744,1.0370378655602481,-8.857179836512486,50.32363198666708,79.28509544232118,0.8228285625912317,0.11825929186946915,-1.1888670210858585,-1.360801162649576,44.36312527898959,0.9250001907348615,0.9456926912343242,-0.27949981689453196,-1.5669121087018212,1.0079124749127573,-0.9232059627981766,0.36420632900911265,1.5872996520996097,6.39538332988643,-61.595908238566906,0.6437061459036446,7,0.7499995231628418,0.034999847412109375,-1.137500286102295,-1.75,1.239999771118164,3,0.018974537935754432,2.1034437399700208,13.199999809265135,-1.0246919394451686,13.18000030517578,-4.302342498990947,13.574999809265135,0.018974537935754432
2603,2003-07-18,12.229999542236328,12.5649995803833,11.94499969482422,12.510000228881836,10767000.0,-0.01251519449180516,2.179491568527711,0.4516140940784505,46.85533421783121,74.716521600618,0.9788688555183054,0.33161011269292473,-1.001345118672301,-1.2197983966949746,43.71368493828389,0.6199998855590803,0.9464548406785234,-0.4607504844665531,-1.6856812809271986,0.7641803119940924,-1.073215882696875,0.15171491376376878,1.67440832824707,13.9024302875769,-50.872758316758045,0.6124653982303228,7,0.7400002479553223,0.1900005340576172,-0.9812495708465576,-1.5949993133544922,1.2400007247924787,4,0.03965663356540716,1.0370378655602481,12.385000228881836,2.1034437399700208,13.199999809265135,-1.0246919394451686,13.18000030517578,0.03965663356540716
2604,2003-07-21,12.1899995803833,12.350000381469727,12.029999732971193,12.329999923706055,5507000.0,-0.003270642955863323,2.5555378950435577,0.5,47.077402498476076,69.66073229456337,0.9310044225453762,0.4232379620771418,-0.924588486945936,-1.1876245344754093,43.02914803457721,0.3200006484985334,0.9017989660449537,-0.5197504043579109,-1.6980609333117727,0.6585601245959509,-1.1089056688348418,0.06940486011902003,1.5968437995605473,13.5733985671111,-48.2949193853603,0.5891552644769311,7,0.7800002098083496,0.23000049591064453,-0.9412496089935303,-1.5549993515014648,1.2200002670288086,0,0.10213296817802275,2.179491568527711,12.229999542236328,1.0370378655602481,12.385000228881836,2.1034437399700208,13.199999809265135,0.10213296817802275
2605,2003-07-22,12.53499984741211,12.635000228881836,12.25,12.375,8328000.0,0.028301909672252767,1.1388865341414827,-1.1428532503184583,49.92525987979428,65.03344195162649,0.4971991969696674,0.14099130187661402,-1.2232296013366977,-1.546188417602206,42.459277253412885,0.44500064849853516,0.8267018101860355,-0.21000013351440394,-1.3175532244163541,0.8975529573875463,-0.7637766789653782,0.34377641193657027,1.141332911424561,43.22343145111419,-14.99046576615644,0.5537765454509747,7,0.434999942779541,-0.11499977111816406,-1.2862498760223389,-1.8999996185302734,1.1800003051757812,1,0.0570403000631472,2.5555378950435577,12.1899995803833,2.179491568527711,12.229999542236328,1.0370378655602481,12.385000228881836,0.0570403000631472
2606,2003-07-23,12.359999656677244,12.71500015258789,12.1899995803833,12.529999732971193,6816800.0,-0.013960924839659605,-1.058824849375624,-1.0625014901175627,42.98921716436988,60.90276861368821,0.5646175737521837,0.389933272773332,-1.0011748546701131,-1.3909368214216773,41.77587507111033,0.5250005722045898,0.680284607588149,-0.4192502975463892,-1.4251869146545726,0.5866863195617942,-0.9222186061004809,0.08371801100770249,1.2124531183186793,35.93071126722161,-16.357247610053996,0.5029683085540915,7,0.6100001335144061,0.060000419616700995,-1.1112496852874738,-1.7249994277954084,1.4700002670288104,2,0.06674763639607106,1.1388865341414827,12.53499984741211,2.5555378950435577,12.1899995803833,2.179491568527711,12.229999542236328,0.06674763639607106
2607,2003-07-24,12.09000015258789,12.609999656677244,12.06999969482422,12.5600004196167,3580600.0,-0.021844620678730498,-1.117641998971531,2.764706212343848,38.550724557557274,56.339758272398775,0.744370660769917,0.7097089146745343,-0.6771002468716354,-1.1328761421392173,40.73344619731017,0.5399999618530238,0.4994523910835529,-0.6977498054504387,-1.6755965487778646,0.2800969378769871,-1.1866731771141517,-0.20882643378672583,1.3848054375977306,18.831217085870083,-28.71409748857604,0.4889233716637127,7,0.8799996376037598,0.3299999237060547,-0.8412501811981201,-1.4549999237060547,1.9149999618530273,3,0.1381306910849358,-1.058824849375624,12.359999656677244,1.1388865341414827,12.53499984741211,2.5555378950435577,12.1899995803833,0.1381306910849358
2608,2003-07-25,12.484999656677244,12.5,12.029999732971193,12.109999656677244,3781600.0,0.03267158801522463,1.3209850379349515,-0.7978718871174906,36.71641051729292,51.279907151893084,0.26429166612822463,0.34167848458676353,-1.0169943203230876,-1.5308527322438206,39.42370759594751,0.4700002670288068,0.33180554953838737,-0.3087502956390402,-1.2771016052725823,0.6596010139945019,-0.7929259504558122,0.17542535917773172,0.8980175797866927,66.42330583690055,23.021117428133806,0.4841756548167711,7,0.36250019073486506,0.1350002288818377,-1.2362496852874738,-1.8499994277954084,1.6100006103515625,4,0.09130960149550815,-1.117641998971531,12.09000015258789,-1.058824849375624,12.359999656677244,1.1388865341414827,12.53499984741211,0.09130960149550815
2609,2003-07-28,12.46500015258789,12.56999969482422,12.364999771118164,12.454999923706055,3453000.0,-0.0016018826303016986,-1.1578878682929465,0.026667277018229168,35.347421404667784,46.812756308089725,0.12323932145076277,0.38412902773893975,-0.9409856269741823,-1.5182081341688782,37.79894171989031,0.20499992370605646,0.21745689476752617,-0.3304997920989994,-1.296206144458262,0.6352065602602632,-0.8133529682786307,0.15235338408063193,0.8317360313776643,63.503671991925,24.884038299335018,0.4828531761796315,7,0.16249990463256836,0.309999942779541,-1.2700002193450928,-1.8299999237060547,1.010000228881836,0,0.08062576029991186,1.3209850379349515,12.484999656677244,-1.117641998971531,12.09000015258789,-1.058824849375624,12.359999656677244,0.08062576029991186
2610,2003-07-29,12.604999542236328,12.824999809265135,12.024999618530273,12.475000381469727,5752800.0,0.011231398951838,1.807019715972224,12.999618539004388,38.081377860712955,42.87408667637438,-0.11946441228511873,0.27641611122401955,-1.0180033006400162,-1.661150556544742,36.175014417363045,0.8000001907348615,0.09944121188708976,-0.20200037956237793,-1.1519723254715988,0.7479715663468429,-0.6769863525169875,0.2729855933922316,0.6106324523807469,72.49997317791642,37.17485653487133,0.4749859729546102,7,-0.08249950408935547,0.17000055313110352,-1.393749475479126,-1.9699993133544922,1.0750007629394513,1,0.06386357274178533,-1.1578878682929465,12.46500015258789,1.3209850379349515,12.484999656677244,-1.117641998971531,12.09000015258789,0.06386357274178533
2611,2003-07-30,12.460000038146973,12.595000267028807,12.225000381469727,12.5600004196167,3205400.0,-0.011503332753285411,3.35293787656101,-0.7692386695423801,39.39848765757867,41.66018175092012,-0.10110503621490352,0.4375482478803505,-0.8041220561498221,-1.5118238941993773,34.993188841906544,0.37999916076660156,-0.08268874562520878,-0.34299988746642995,-1.2983638860855056,0.6123641111526457,-0.8206818867759669,0.13468211184310697,0.6793940184825313,54.37503948806787,19.957181500966698,0.47768199930953775,7,-0.07500028610229492,0.315000057220459,-1.2487499713897705,-1.8249998092651367,1.0600004196166992,2,0.10072232027276606,1.807019715972224,12.604999542236328,-1.1578878682929465,12.46500015258789,1.3209850379349515,12.484999656677244,0.10072232027276606
2612,2003-07-31,13.210000038146973,13.614999771118164,12.925000190734865,13.0,12406000.0,0.06019261618810856,-2.8333346578822862,-2.0999923706345727,50.06195933302782,42.016473430386405,-0.80659391336156,-0.29654608355360423,-1.475588607091538,-2.249977988010677,34.02289211181191,1.1549997329711914,-0.21347121595711194,0.3872500896453861,-0.585334701801326,1.3598348810920982,-0.09904230607797082,0.873542485368743,-1.2650003433227521,74.52832112550352,37.61901512349123,0.48629239572335625,7,-0.3900003433227539,-0.434999942779541,-1.9987499713897705,-2.5749998092651367,0.8649997711181623,3,0.04693413200368557,3.35293787656101,12.460000038146973,1.807019715972224,12.604999542236328,-1.1578878682929465,12.46500015258789,0.04693413200368557
2613,2003-08-01,13.104999542236328,13.375,13.05500030517578,13.140000343322756,6159400.0,-0.007948561363166573,-3.740761671976561,-0.16667045108787817,43.76657073422093,41.648603234358056,-0.6307522660384315,-0.18321862940395306,-1.2861751384175761,-2.1330630489245284,32.69765328137087,0.3199996948242205,-0.34278410219740607,0.27099962234497,-0.7095460477760156,1.2515452924659556,-0.2192732127155228,0.7612724574054628,-1.1265998458862292,67.92451698499792,31.995194682992533,0.49027283506049246,8,-0.2849998474121094,-0.1874995231628418,-1.8637495040893555,-2.469999313354492,0.8500003814697266,4,0.06867612389485123,-2.8333346578822862,13.210000038146973,3.35293787656101,12.460000038146973,1.807019715972224,12.604999542236328,0.06867612389485123
2614,2003-08-04,13.130000114440918,13.350000381469727,12.5600004196167,13.074999809265135,4885600.0,0.0019077125584030519,2.1919136261525956,-1.5714013242145701,49.264702788685064,41.57520800201259,-0.5681370634663292,-0.2398102831208071,-1.2290839431155156,-2.146761041118099,30.495621339751345,0.7899999618530273,-0.3356468660799834,0.30825018882751465,-0.6496988686540259,1.2661992463090552,-0.17072433991325653,0.7872247175682858,-1.1188684165954577,69.49687986583784,30.670507517602815,0.47897452874077034,8,-0.3100004196166992,-0.16000032424926758,-1.8275001049041748,-2.4574999809265137,0.039999961853027344,0,0.07349582210030148,-3.740761671976561,13.104999542236328,-2.8333346578822862,13.210000038146973,3.35293787656101,12.460000038146973,0.07349582210030148
2615,2003-08-05,12.729999542236328,13.140000343322756,12.69499969482422,13.109999656677244,3480400.0,-0.030464628234439406,1.0227233811974912,-6.909054653904586,43.7830648117616,41.66341329616722,-0.15373362573053484,0.11032154761741886,-0.7597796663613998,-1.7505226710584285,28.138658302370846,0.44500064849853516,-0.30998491823491037,-0.056500339508056996,-0.9703016581263579,0.8573009791102439,-0.5134009988172075,0.4004003198010935,-0.6867904829254137,36.330890828256216,-3.468093294671583,0.4569006593091506,8,0.09000015258789062,0.24000024795532227,-1.2824995517730713,-1.8524994850158691,0.5350008010864276,1,0.05852324163575906,2.1919136261525956,13.130000114440918,-3.740761671976561,13.104999542236328,-2.8333346578822862,13.210000038146973,0.05852324163575906
2616,2003-08-06,12.65999984741211,13.074999809265135,12.5649995803833,12.6850004196167,4404200.0,-0.005498797905841957,-3.744163764998098,0.06579095967213722,54.530471702737664,43.438940756742824,-0.04101705742783501,0.12655954909480016,-0.6401706712817905,-1.6687632690864938,25.465512696802357,0.5100002288818342,-0.2801992597729335,-0.08825001716613734,-0.9522023032397922,0.7757022689075175,-0.5202261602029647,0.34372612587069007,-0.5853549738650496,9.478624574801108,-33.1186435602349,0.4319761430368277,8,0.15999984741210938,0.309999942779541,-1.2024998664855957,-1.7574996948242188,0.7899999618530256,2,0.08056875750849035,1.0227233811974912,12.729999542236328,2.1919136261525956,13.130000114440918,-3.740761671976561,13.104999542236328,0.08056875750849035
2617,2003-08-07,12.475000381469727,12.69499969482422,12.369999885559082,12.600000381469727,4434600.0,-0.014612912177893844,1.0634998486224525,4.9998855617013165,53.99675283862144,45.35897879244599,0.2283515000216969,0.2711157597683638,-0.4081394876464053,-1.4836584628584326,23.05335253854164,0.3249998092651385,-0.2900007276802814,-0.23874950408935547,-1.0876055814448016,0.6101065732660906,-0.6631775427670785,0.18567853458836758,-0.3695484099712445,10.447809348664238,-34.30116248193767,0.42442803867772305,8,0.3449993133544922,0.49499940872192383,-0.9125003814697266,-1.5425004959106445,0.9249992370605469,3,0.08376753862438191,-3.744163764998098,12.65999984741211,1.0227233811974912,12.729999542236328,2.1919136261525956,13.130000114440918,0.08376753862438191
2618,2003-08-08,11.829999923706055,12.574999809265135,11.595000267028807,12.524999618530273,8255000.0,-0.05170344192708409,1.465407416826423,5.55999755859375,45.095371352292304,46.44208434218204,0.8612376842025924,0.8514786982819302,0.26302155322250087,-0.847810912142716,20.75650060464218,0.9799995422363281,-0.27430824682530286,-0.8149999618530277,-1.717371128968498,0.08737120526244269,-1.266185545410762,-0.3638143782952934,1.7849998474121094,13.390292954602476,-33.843882616772916,0.45118558355773475,8,0.7750000953674316,0.9650001525878906,0.09625005722045898,-0.6575002670288086,2.2200002670288104,4,0.18977175824492964,1.0634998486224525,12.475000381469727,-3.744163764998098,12.65999984741211,1.0227233811974912,12.729999542236328,0.18977175824492964
2619,2003-08-11,12.154999732971193,12.260000228881836,11.800000190734865,11.829999923706055,4731000.0,0.027472511526722254,-1.3896150864129768,-0.46762583017729,44.794517076132784,47.18798869945091,0.544946897677395,0.4370492045780825,-0.04407457250268543,-1.1622834877980903,17.728588293676903,0.4600000381469709,-0.20698267786873537,-0.4190001487731916,-1.232333830022025,0.39433353247564185,-0.8256669893976074,-0.012333308148775757,1.419600048065183,36.24591833585398,-11.020718453002821,0.4066668406244164,8,0.45000028610229315,0.6400003433227521,-0.02249956130981623,-0.8424997329711932,1.4250001907348615,0,0.14808722585589607,1.465407416826423,11.829999923706055,1.0634998486224525,12.475000381469727,-3.744163764998098,12.65999984741211,0.14808722585589607
2620,2003-08-12,12.30500030517578,12.34000015258789,12.0,12.175000190734865,2803200.0,0.012340647922656878,2.4000047683761294,0.4000005868768337,49.241388055574625,48.28164429922824,0.38880300985946015,0.22992300205775962,-0.15955221715234913,-1.3022945892207005,15.813923798849103,0.3400001525878906,-0.155659553200044,-0.225249576568606,-0.9942576149908291,0.5437584618536171,-0.6097535957797184,0.15925444264250643,1.2300074855804457,47.97299038850642,-0.6975097912841903,0.3845040192111116,8,0.29999971389770685,0.48999977111816584,0.0587499141693133,-0.7625002861022931,1.2449998855590856,1,0.07029660704309992,-1.3896150864129768,12.154999732971193,1.465407416826423,11.829999923706055,1.0634998486224525,12.475000381469727,0.07029660704309992
2621,2003-08-13,12.494999885559082,12.65999984741211,12.25,12.345000267028807,3672800.0,0.015440843207731092,-1.411762725936564,1.1538422037193719,55.71226845145045,48.909456423497424,0.22829826689759258,-0.01644461158008781,-0.31871804164212314,-1.4857289179710982,13.7593178804421,0.4099998474121094,-0.09036781778993053,0.0,-0.7014045798773214,0.7014045798773214,-0.3507022899386616,0.3507022899386616,1.0012077547225946,81.81818969979173,28.15984343388716,0.350702289938661,8,-0.009999752044677734,0.3000001907348633,-0.11124968528747559,-0.932499885559082,1.015000343322754,2,0.06162468706010871,2.4000047683761294,12.30500030517578,-1.3896150864129768,12.154999732971193,1.465407416826423,11.829999923706055,0.06162468706010871
2622,2003-08-14,12.619999885559082,12.725000381469727,12.354999542236328,12.539999961853027,2086000.0,0.010004001692266229,1.5517218699850044,0.5333341810459863,52.061072436741576,49.831067723777494,0.012075314790800817,-0.12957996568075458,-0.42417478560149924,-1.5988195107554635,12.886865274930129,0.37000083923339844,-0.03888112618935757,0.1132500171661377,-0.588269185526384,0.8147692198586594,-0.23750958418012225,0.46400961851239764,0.8381836072575375,90.70792165692879,37.06707635663834,0.35075960134626066,8,-0.14749956130981445,0.17500019073486328,-0.11249995231628418,-1.005000114440918,0.3649997711181623,3,0.06576861578705806,-1.411762725936564,12.494999885559082,2.4000047683761294,12.30500030517578,-1.3896150864129768,12.154999732971193,0.06576861578705806
2623,2003-08-15,12.71500015258789,12.789999961853027,12.369999885559082,12.664999961853027,1506400.0,0.007527754983382762,3.2000047683761297,0.6250029802350809,53.73134285868826,50.32736106488896,-0.1609944342120997,-0.19645451845518735,-0.4913550116670251,-1.6876238953941076,12.65901788823485,0.4200000762939453,0.021855949936838925,0.18400025367736816,-0.5107363217740897,0.878736829128826,-0.16336803404836076,0.5313685414030971,0.7059196757129733,92.42425993892628,38.377356736547874,0.3473682877257292,8,-0.3474998474121094,0.07999992370605469,-0.16750025749206543,-1.1000003814697266,0.41499996185302734,4,0.05387333525143245,1.5517218699850044,12.619999885559082,-1.411762725936564,12.494999885559082,2.4000047683761294,12.30500030517578,0.05387333525143245
2624,2003-08-18,13.4350004196167,13.4399995803833,12.739999771118164,12.75,4750400.0,0.05662605256691777,1.0143915889889525,13.699956131148792,60.559804217762846,52.19144322111133,-0.9310951980935016,-0.8626274387545294,-1.1712101850424048,-2.4000527034256365,12.800659923449825,0.7249994277954102,0.00044849885274267365,0.8417504787445065,0.05822750507810959,1.6252734524109034,0.44998899191130803,1.233511965577705,-1.8400001525878924,99.65283595671112,45.959765013322595,0.3917614868331987,8,-0.9175004959106445,-0.6400003433227539,-0.887500524520874,-1.8200006484985352,-0.8150005340576172,0,0.04577593985186579,3.2000047683761297,12.71500015258789,1.5517218699850044,12.619999885559082,-1.411762725936564,12.494999885559082,0.04577593985186579
2625,2003-08-19,13.25,13.46500015258789,13.0649995803833,13.4399995803833,4750400.0,-0.013770034524641761,2.333328035158687,-0.27737148028262154,59.94961623638043,52.79357039151608,-0.7426759608547346,-0.6548911120366405,-0.939004821081106,-2.1950673189162817,12.528744755049658,0.40000057220458984,0.009734975703745263,0.6210000514984131,-0.21483303365368656,1.4568331366505127,0.20308350892236327,1.038916594074463,-1.6180997467041038,82.30451641261519,27.512237109801376,0.41791654257605004,8,-0.7199997901916504,-0.5774998664855957,-0.5575001239776611,-1.4900002479553223,-0.8549995422363281,1,0.024905654619324924,1.0143915889889525,13.4350004196167,3.2000047683761297,12.71500015258789,1.5517218699850044,12.619999885559082,0.024905654619324924
2626,2003-08-20,13.1850004196167,13.489999771118164,13.05500030517578,13.125,3988800.0,-0.004905628708173682,-3.349998807905908,-0.3157923796234484,49.6194885056904,52.30720768785707,-0.665341123487897,-0.5532825928804499,-0.8267435267573227,-2.111375547256335,12.137290077637314,0.4349994659423846,-0.01271239038559635,0.5147504329681389,-0.3462373166301198,1.3757381825663977,0.08425655816900957,0.9452443077672683,-1.4797761703491226,73.12781585939062,19.971464141283874,0.43049387479912965,8,-0.6425004005432129,-0.5800004005432129,-0.3750004768371582,-1.4250006675720215,-0.9450006484985352,2,0.02768295483518668,2.333328035158687,13.25,1.0143915889889525,13.4350004196167,3.2000047683761297,12.71500015258789,0.02768295483518668
2627,2003-08-21,13.760000228881836,13.845000267028807,13.260000228881836,13.28499984741211,5767800.0,0.04361014721013201,-1.2285731931945683,7.916617658745927,58.72171105632035,53.82124543274907,-1.1609847770419641,-1.0506211858971923,-1.3613326982469367,-2.6528131263851478,12.174406349205906,0.6599998474121076,0.03489545023426466,1.0062502384185787,0.062283774213769405,1.950216702623388,0.5342670063161741,1.4782334705209834,-1.9476894483032243,94.23728703973114,41.174829650980016,0.4719832321024049,8,-0.9375,-1.0399999618530291,-0.8912501335144043,-2.000000476837158,-1.364999771118164,3,-0.018168604348948847,-3.349998807905908,13.1850004196167,2.333328035158687,13.25,1.0143915889889525,13.4350004196167,-0.018168604348948847
2628,2003-08-22,13.625,14.350000381469727,13.600000381469727,14.0,6234400.0,-0.009811062982286511,-2.5294181005466245,-0.7894730501893293,56.40361956964005,55.111145709805434,-0.8320901944571304,-0.8704651617385579,-1.1831112059805804,-2.4873295356530605,12.536590714807108,0.75,0.04146733639439937,0.8142499923706055,-0.1966865254343073,1.8251865101755183,0.3087817334681482,1.3197182512730627,-1.6500740605053732,54.96893747689858,3.8206943797987236,0.5054682589024567,8,-0.4499998092651367,-0.6524996757507324,-0.8475000858306885,-1.8650002479553223,-1.6450004577636719,4,-0.046972502262220606,-1.2285731931945683,13.760000228881836,-3.349998807905908,13.1850004196167,2.333328035158687,13.25,-0.046972502262220606
2629,2003-08-25,13.470000267028807,13.635000228881836,13.375,13.524999618530273,3062400.0,-0.011376127190546259,-1.1224518394245253,0.1466649373372443,60.22100480920582,56.331103126875576,-0.5262857972647463,-0.6707000194188968,-0.9714543261912851,-2.311060543308143,12.623882016791255,0.26000022888183594,0.0633271902450403,0.6090002536773671,-0.42911866610575267,1.6471191734604869,0.08994079378580722,1.128059713568927,-1.2575668833366702,32.04632721263471,-20.109705642714673,0.5190594598915597,8,-0.17000007629394354,-0.49749994277953924,-0.775000333786009,-1.710000514984129,-1.1900005340576136,0,-0.02524128773925305,-2.5294181005466245,13.625,-1.2285731931945683,13.760000228881836,-3.349998807905908,13.1850004196167,-0.02524128773925305
2630,2003-08-26,13.40999984741211,13.460000038146973,13.045000076293945,13.414999961853027,5638000.0,-0.004454374048051268,7.736816744466195,0.09091224358862914,60.38780987805651,56.8506077298318,-0.3274972915979397,-0.5768754922056694,-0.8578719824947942,-2.23343661109136,13.226998034221488,0.4250001907348615,0.1779875051890354,0.5087498188018795,-0.549798843747217,1.567298481350976,-0.020524512472668732,1.0380241500764278,-0.9838097639422134,27.969324579506456,-28.36298288378503,0.5292743312745485,8,-0.05749988555908203,-0.4374995231628418,-0.7149999141693115,-1.6500000953674316,-1.0,1,-0.058911258079207496,-1.1224518394245253,13.470000267028807,-2.5294181005466245,13.625,-1.2285731931945683,13.760000228881836,-0.058911258079207496
2631,2003-08-27,13.71500015258789,13.800000190734865,13.369999885559082,13.414999961853027,5225400.0,0.022744243746926074,-1.2051278289256593,-59.99866488651536,66.6219743863121,58.46848572422853,-0.4930955723877659,-0.8253496696777685,-1.100128170173539,-2.5109571876006687,14.028168212591682,0.430000305175783,0.28916088553179975,0.7510001182556145,-0.3455237176629886,1.8475239541742177,0.20273820029631295,1.299262036214916,-1.0964290393180107,51.34099000871095,-10.349451123965387,0.5482619179593018,8,-0.35500001907348633,-0.742499828338623,-1.0200002193450928,-1.955000400543213,-0.8850002288818359,2,-0.09624496391822113,7.736816744466195,13.40999984741211,-1.1224518394245253,13.470000267028807,-2.5294181005466245,13.625,-0.09624496391822113
2632,2003-08-28,13.829999923706055,14.095000267028807,13.5,13.895000457763672,5402400.0,0.008384963167241688,1.5591400936856645,-0.2166683091047229,81.24999254942118,61.52611346764329,-0.4675775349268747,-0.9396978237382658,-1.1571686064646691,-2.595693313912143,13.399306303261982,0.5950002670288068,0.38315286764711054,0.8349998950958248,-0.32407880407300027,1.99407859426465,0.2554605455114114,1.4145392446802383,-1.0382858836161901,60.15323094551853,-7.330970439142291,0.5795393495844126,8,-0.2849998474121094,-0.8574995994567871,-1.1349999904632568,-2.070000171661377,-0.9849996566772479,3,-0.11496747370637839,-1.2051278289256593,13.71500015258789,7.736816744466195,13.40999984741211,-1.1224518394245253,13.470000267028807,-0.11496747370637839
2633,2003-08-29,14.005000114440918,14.010000228881836,13.585000038146973,13.630000114440918,3088400.0,0.012653665343475229,1.2077918860941983,-5.7691833680565745,80.32786372655758,63.722564524176036,-0.49209702158208657,-1.1002241635493206,-1.2854880072836572,-2.7241757090135508,12.736459914933452,0.4250001907348633,0.4489631682383308,0.9650000572204593,-0.27884385966735437,2.208843974108273,0.3430780987765534,1.5869220156643653,-1.0574574402130672,91.42855845341317,19.167037271134205,0.6219219584439064,8,-0.30749988555908203,-1.0324997901916504,-1.3100001811981201,-2.2450003623962402,-0.8400001525878906,4,-0.1149589177808813,1.5591400936856645,13.829999923706055,-1.2051278289256593,13.71500015258789,7.736816744466195,13.40999984741211,-0.1149589177808813
2634,2003-09-02,14.095000267028807,14.100000381469727,13.68000030517578,14.024999618530273,4542000.0,0.006426287172613954,9.499886752416986,0.186668395996089,79.93310247403471,65.9429518839154,-0.5348789367070328,-1.1744360624597832,-1.3301841012570268,-2.7652254158010194,13.124600779982554,0.4200000762939471,0.5342506762927162,1.006750202178953,-0.3236486848328486,2.3371490891907545,0.3415507586730513,1.6719496456848546,-1.0072118220767692,99.52605564032642,23.19284389073509,0.6651994435059011,9,-0.3975000381469709,-1.1224999427795392,-1.3612504005432111,-2.335000514984129,-1.0850000381469709,1,-0.150053258937491,1.2077918860941983,14.005000114440918,1.5591400936856645,13.829999923706055,-1.2051278289256593,13.71500015258789,-0.150053258937491
2635,2003-09-03,13.475000381469727,14.130000114440918,13.335000038146973,14.125,7838000.0,-0.04398722056142068,1.4090916972516834,-9.28562281167855,64.32748831540177,67.57717408499445,0.1345422305557662,-0.5225523776326,-0.6717952808095298,-2.1005809320447746,13.26625838464522,0.7950000762939453,0.5995466448284787,0.34950027465820277,-0.9803827238440572,1.6793832731604628,-0.3154412245929272,1.0144417739093328,-0.2609907428659195,17.610104388340943,-55.63216424026601,0.6649414992511297,9,0.22249984741210938,-0.502500057220459,-0.7737503051757812,-1.7150006294250488,-0.40500068664550604,2,-0.08868279144109337,9.499886752416986,14.095000267028807,1.2077918860941983,14.005000114440918,1.5591400936856645,13.829999923706055,-0.08868279144109337
2636,2003-09-04,13.68000030517578,13.859999656677244,13.449999809265135,13.5,6100400.0,0.015213351977930945,-1.9285631569266868,-0.27692370894429386,65.14285901127978,68.29063496887883,0.007981500831490962,-0.6821948286147421,-0.830235786764538,-2.255458840180774,13.68158514245531,0.4099998474121094,0.5842187489590174,0.5035001754760717,-0.8294472260916113,1.8364475770437547,-0.16297352530776976,1.1699738762599132,-0.35239159228538064,43.39625583900517,-26.49508053715558,0.666473700783841,9,0.017499923706056464,-0.7074999809265119,-1.0312502384185773,-1.9200005531311017,-0.25,3,-0.09283628870119032,1.4090916972516834,13.475000381469727,9.499886752416986,14.095000267028807,1.2077918860941983,14.005000114440918,-0.09283628870119032
2637,2003-09-05,13.520000457763672,13.8149995803833,13.295000076293945,13.600000381469727,4674000.0,-0.011695895017748814,1.0392204528284952,-0.4444432670707457,61.29032516945442,68.83360225774709,0.14567666103653742,-0.4636644012454205,-0.6324740664535415,-2.0495906319431523,14.390821500959246,0.5199995040893555,0.5827298446021452,0.2912503242492672,-1.0074004738796631,1.5899011223781976,-0.35807507481519707,0.9405757233137315,0.8299999237060547,26.946152238393438,-38.43864102845839,0.6493253990644652,9,0.06749963760375977,-0.5475001335144043,-0.9400005340576172,-1.7600007057189941,0.15499973297119318,4,-0.0510355407319083,-1.9285631569266868,13.68000030517578,1.4090916972516834,13.475000381469727,9.499886752416986,14.095000267028807,-0.0510355407319083
2638,2003-09-08,14.074999809265135,14.125,13.460000038146973,13.630000114440918,5899800.0,0.041050246502230214,1.4403664908639764,-5.562501490117518,59.41175678609475,68.74368581073475,-0.37859018480961915,-0.8873450189604508,-1.1568297011359352,-2.551196551768099,14.86304363438114,0.6649999618530273,0.6545485935845505,0.7339996814727758,-0.4374574537580891,1.9054568167036408,0.14827111385734426,1.3197282490882074,0.25390056610107514,93.41313740561745,31.02613805537213,0.5857285676154321,9,-0.4874997138977033,-1.1024994850158674,-1.2774999141693097,-2.315000057220457,-0.23499965667724432,0,-0.08738895622766951,1.0392204528284952,13.520000457763672,-1.9285631569266868,13.68000030517578,1.4090916972516834,13.475000381469727,-0.08738895622766951
2639,2003-09-09,13.954999923706055,14.239999771118164,13.744999885559082,14.0,4840400.0,-0.008525746869288642,-1.1290310672124826,-0.1011238363022275,60.56971690020021,68.76389770208405,-0.2040122198237757,-0.6593864635952897,-1.00904418294237,-2.380833058991822,15.420909251328457,0.49499988555908203,0.6417316659661427,0.5239997863769528,-0.5349848238217998,1.5829843965757053,-0.005492518722423512,1.053492091476329,0.35322244567871053,69.8412762487587,9.561705228984032,0.5294923050993765,9,-0.1875,-0.9824995994567871,-1.0862500667572021,-2.195000171661377,-0.46000003814697266,1,-0.05661053143475947,1.4403664908639764,14.074999809265135,1.0392204528284952,13.520000457763672,-1.9285631569266868,13.68000030517578,-0.05661053143475947
2640,2003-09-10,13.170000076293945,13.800000190734865,13.06999969482422,13.795000076293945,5869800.0,-0.05625222871399593,1.2992133316112005,13.888865341414826,49.81503889369058,66.8964604251261,0.6072190537144113,0.2042096135990903,-0.20303449465505174,-1.5574267756823623,15.676817425149892,0.8850002288818342,0.6292448436487312,-0.30425004959106516,-1.2321468339688977,0.6236467347867674,-0.7681984417799814,0.1596983425978511,1.117957847229004,8.547040593918844,-48.03743241430815,0.46394839218891604,9,0.4849996566772461,-0.19749975204467773,-0.27500033378601074,-1.4100003242492676,0.41499996185302734,2,-0.012148811426365147,-1.1290310672124826,13.954999923706055,1.4403664908639764,14.074999809265135,1.0392204528284952,13.520000457763672,-0.012148811426365147
2641,2003-09-11,13.265000343322756,13.329999923706055,12.880000114440918,13.225000381469727,4635800.0,0.00721338393913995,4.294142726512844,-0.0639999389648466,43.07692430813259,62.655008398316255,0.49357853443532207,0.1790327170450734,-0.28080708775139307,-1.616032204386526,16.432009209151843,0.4499998092651367,0.6148868645369046,-0.24774980545043768,-1.0614384184319707,0.5659388075310954,-0.6545941119412042,0.15909450104032885,0.9749994277954084,28.30884750533475,-22.54150833670924,0.40684430649076636,9,0.29499959945678533,-0.2925000190734881,-0.3700006008148211,-1.50000047683716,0.24499988555908025,3,-0.014700387746065413,1.2992133316112005,13.170000076293945,-1.1290310672124826,13.954999923706055,1.4403664908639764,14.074999809265135,-0.014700387746065413
2642,2003-09-12,13.449999809265135,13.470000267028807,12.899999618530273,13.06999969482422,5243400.0,0.013946435066283458,1.714282146125268,9.500011920939814,47.586203630698236,59.017046165443006,0.2782705532552221,0.06261321587603952,-0.45493938849156024,-1.7623133834954334,17.4319018667851,0.5700006484985334,0.6095036553586333,-0.1042503356933615,-0.8027318591994437,0.5942311878127207,-0.4534910974464026,0.24499042605967958,0.708399982452395,41.91175284682361,-8.069906500331328,0.3492407617530407,9,0.11000013351440607,-0.47749948501586736,-0.5550000667572004,-1.6649999618530256,0.06500053405762074,4,-0.0014869519979903156,4.294142726512844,13.265000343322756,1.2992133316112005,13.170000076293945,-1.1290310672124826,13.954999923706055,-0.0014869519979903156
2643,2003-09-15,13.399999618530273,13.720000267028807,13.234999656677244,13.479999542236328,6937200.0,-0.003717486352707522,-1.365857516352011,-0.2105260516138443,49.00567246647037,55.58066505349141,0.2608584290545526,0.17556438228934113,-0.3965244638223915,-1.6737320916146814,18.520226471782053,0.4850006103515625,0.5488341276184627,-0.18850049972534144,-0.7713075988981046,0.39430659944742175,-0.4799040493117239,0.10290304986104104,0.6816961925506604,38.235267305862365,-13.436141984407982,0.291403549586382,9,0.16000032424926758,-0.42749929428100586,-0.5049998760223389,-1.6049995422363281,0.7250003814697266,0,0.020522431345767034,1.714282146125268,13.449999809265135,4.294142726512844,13.265000343322756,1.2992133316112005,13.170000076293945,0.020522431345767034
2644,2003-09-16,14.050000190734865,14.135000228881836,13.414999961853027,13.420000076293945,10546200.0,0.04850750676930882,-1.24999962747117,-7.875008940705265,57.78589290491779,54.853821118993196,-0.4427573548340824,-0.44902112616941814,-1.0463415123232185,-2.2941530527473635,18.795596317490077,0.7350006103515625,0.44454116251968934,0.4307500839233409,-0.18208001514021532,1.0435801829868971,0.1243350343915619,0.7371651334551199,-1.170000076293947,93.22708921147493,36.96475400120521,0.3064150495317784,9,-0.49000024795532404,-0.9749999046325701,-1.3500001430511492,-1.797500133514406,-0.2650003433227557,1,-0.014946621729262088,-1.365857516352011,13.399999618530273,1.714282146125268,13.449999809265135,4.294142726512844,13.265000343322756,-0.014946621729262088
2645,2003-09-17,13.579999923706055,13.625,13.140000343322756,13.524999618530273,10675000.0,-0.03345197584685777,5.689629317829025,0.0873020558489741,48.42104981370445,52.9958423192626,0.048839404445789825,0.049507812087369985,-0.5835496706893402,-1.7863079143548894,18.859732354760144,0.9099998474121094,0.31928025445471775,-0.055750179290772195,-0.6439970674920641,0.5324967089105197,-0.34987362339141725,0.23837326480987286,-0.6748998069763186,55.776872146101375,-1.062210617713852,0.29412344410064556,9,-0.019999980926513672,-0.4049997329711914,-0.8799998760223389,-1.195000171661377,0.19499969482421875,2,-0.006259207557033353,-1.24999962747117,14.050000190734865,-1.365857516352011,13.399999618530273,1.714282146125268,13.449999809265135,-0.006259207557033353
2646,2003-09-18,13.550000190734865,13.59000015258789,13.244999885559082,13.550000190734865,4198400.0,-0.002209111424133381,7.6250149011757875,0.0,46.65871406906471,51.37010775255263,0.06532944413118003,0.11410467511304034,-0.5609331981578407,-1.7209679648960616,18.887604986230503,0.3450002670288086,0.18210130209014963,-0.10399990081787003,-0.654823195773556,0.4468233941378159,-0.3794115482957121,0.17141174665997205,-0.6203020717620866,52.63159926856705,-3.6317766768317554,0.27541164747784297,9,0.009999752044675958,-0.2500000000000018,-0.8500001430511492,-1.1625003814697283,0.14499950408935547,3,0.0025830145327998544,5.689629317829025,13.579999923706055,-1.24999962747117,14.050000190734865,-1.365857516352011,13.399999618530273,0.0025830145327998544
2647,2003-09-19,13.510000228881836,14.050000190734865,13.274999618530273,13.84000015258789,5950400.0,-0.0029520266634667225,1.0666681925455679,-100.0,43.89642460268462,49.64618195439594,0.11595567380047633,0.1416789015815958,-0.5205516597677011,-1.651010258869956,18.61507304030512,0.7750005722045916,0.1355060817777236,-0.13149986267089808,-0.6835400723235097,0.4205403469817135,-0.40751996749720476,0.1445202421554086,-0.5561960677108768,37.18592242361727,-14.024973371781215,0.2760201048263059,9,0.04999971389770508,-0.1575002670288086,-0.8700001239776611,-1.1225004196166992,0.5900001525878906,4,0.0,7.6250149011757875,13.550000190734865,5.689629317829025,13.579999923706055,-1.24999962747117,14.050000190734865,0.0
2648,2003-09-22,12.984999656677244,13.425000190734865,12.890000343322756,13.350000381469727,6849800.0,-0.038860145322739514,1.077667925269005,1.1060630581163537,37.63919079137129,47.098345720081625,0.5253230694950517,0.6495780543335989,-0.002551711876449758,-1.0961660793421668,17.392693339532485,0.6199998855590803,0.05271230001201843,-0.6245004177093527,-1.2498921539912402,0.0008913185725347716,-0.9371962858502965,-0.311804549568409,1.1500005722045916,7.630467637499276,-35.921084371356514,0.31269586814094336,9,0.5225005149841326,0.37500047683716,-0.35124945640563787,-0.5974998474121076,2.875,0,0.04081638048969616,1.0666681925455679,13.510000228881836,7.6250149011757875,13.550000190734865,5.689629317829025,13.579999923706055,0.04081638048969616
2649,2003-09-23,13.130000114440918,13.135000228881836,12.845000267028807,12.960000038146973,6531800.0,0.011166766391796479,2.2222163353537265,-0.4657527088215983,45.703608499030764,46.64152012067497,0.2804855767726906,0.50362049582629,-0.16494024079109337,-1.2107356439949637,16.578350684266585,0.2899999618530291,-0.002937782023908042,-0.4624999523162838,-1.1214425539605255,0.19644264932795785,-0.7919712531384047,-0.13302865149416299,0.9801001167297372,23.6514411167409,-22.22392447605193,0.3294713008221211,9,0.3600001335144043,0.41499996185302734,-0.5487499237060547,-0.7425003051757812,3.1899995803833043,1,0.07578064561208486,1.077667925269005,12.984999656677244,1.0666681925455679,13.510000228881836,7.6250149011757875,13.550000190734865,0.07578064561208486
2650,2003-09-24,12.619999885559082,13.270000457763672,12.619999885559082,13.020000457763672,5665200.0,-0.038842362866464586,-2.2499982118632147,-2.352943486407342,37.73147846650078,46.047581693827,0.7870281096232379,1.0028162283562416,0.33412112820900575,-0.6815834677171146,16.26511772037766,0.6500005722045898,-0.10884706956282741,-0.9330001831054684,-1.7202299293644217,-0.14577043684651514,-1.3266150562349441,-0.5393853099759927,1.4394963470458997,0.0,-44.2809381636365,0.3936148731294766,9,0.757500171661377,0.8650002479553223,0.03625011444091797,-0.2325000762939453,3.5649995803833043,2,0.09231378545305091,2.2222163353537265,13.130000114440918,1.077667925269005,12.984999656677244,1.0666681925455679,13.510000228881836,0.09231378545305091
2651,2003-09-25,12.395000457763672,12.795000076293945,12.31999969482422,12.699999809265135,7095000.0,-0.017828797926763396,-1.0879097385679908,0.7624972879925378,37.17217854870133,44.89046779582734,0.978544287633536,1.184588610334039,0.5446969050845993,-0.43910486663821047,15.438292059590008,0.4750003814697248,-0.2258246464699738,-1.0919996261596676,-2.0291082600425234,-0.1548909922768118,-1.5605539431010964,-0.6234453092182388,1.5781259940185564,4.335302973423262,-40.39767646853691,0.4685543169414281,9,0.8324995040893555,0.9399995803833008,0.20624971389770508,-0.007500648498535156,4.0,3,0.11133514399366007,-2.2499982118632147,12.619999885559082,2.2222163353537265,13.130000114440918,1.077667925269005,12.984999656677244,0.11133514399366007
2652,2003-09-26,12.239999771118164,12.6899995803833,12.225000381469727,12.279999732971193,6571600.0,-0.012505097290934186,-12.28593032602624,0.13114769476104032,26.97616915997962,42.44274520621726,1.0547775169792004,1.2799885588283413,0.7094493270209021,-0.2699036174802405,14.243082166422113,0.4649991989135742,-0.2499078847952898,-1.167500305175782,-2.2418202297251852,-0.09318038062637868,-1.7046602674504836,-0.6303403429010803,1.6008765401074232,1.2499493360438862,-35.78344715228472,0.5371599622747019,9,0.9400005340576172,1.0475006103515625,0.33375024795532227,0.14750003814697266,4.655000686645508,4,0.11887254500929934,-1.0879097385679908,12.395000457763672,-2.2499982118632147,12.619999885559082,2.2222163353537265,13.130000114440918,0.11887254500929934
2653,2003-09-29,12.395000457763672,12.5,12.220000267028807,12.345000267028807,5092800.0,0.012663455028099957,1.1538501039874838,-1.2500059604701508,30.597032983352477,39.42176077048778,0.8294513808225776,1.0521295482252278,0.5711994567504632,-0.39991829802791123,12.986338502651613,0.2799997329711932,-0.2499427651563817,-0.9319996356964104,-2.057850884500615,0.1938516131077943,-1.494925260098512,-0.36907401129430895,1.2842882604863295,16.66668180435162,-15.54684179920747,0.5629256244021021,9,0.7399997711181641,0.8899998664855957,0.3762497901916504,0.024999618530273438,4.524999618530273,0,0.13755545467835129,-12.28593032602624,12.239999771118164,-1.0879097385679908,12.395000457763672,-2.2499982118632147,12.619999885559082,0.13755545467835129
2654,2003-09-30,11.979999542236328,12.300000190734865,11.899999618530273,12.234999656677244,5511800.0,-0.03348131506259089,1.077918667931613,-5.099982833927571,33.698638154357155,37.785937252782524,1.0280545595442057,1.370839304177757,0.9997637229172227,0.03990496997804449,11.734457361471964,0.49500083923339844,-0.29787550857278333,-1.2412505149841309,-2.4570885174086428,-0.02541251255961896,-1.8491695161963868,-0.6333315137718749,1.5241745618671292,5.839406912394278,-28.15461543819818,0.6079190012122561,9,0.9950003623962402,1.0900001525878906,1.0937507152557373,0.6175007820129395,5.05000114440918,1,0.3238731437978528,1.1538501039874838,12.395000457763672,-12.28593032602624,12.239999771118164,-1.0879097385679908,12.395000457763672,0.3238731437978528
2655,2003-10-01,12.279999732971193,12.420000076293945,12.005000114440918,12.19499969482422,3691800.0,0.02504175310501422,1.2739678782225858,-0.33333333333333565,37.2243871256306,36.73767870351207,0.5858668543454382,1.0295056517579315,0.7059704667695499,-0.23088129893456077,11.095119542619972,0.4400005340576172,-0.34750979032782503,-0.8815002918243398,-2.160637035842317,0.3976364521936375,-1.5210686638333293,-0.24193191981535023,0.999589943152019,42.45809162940788,7.424997707097255,0.6395683720089888,10,0.6950001716613752,0.7899999618530256,0.8562505245208722,0.3175005912780744,5.115000724792479,2,0.3289902320604965,1.077918667931613,11.979999542236328,1.1538501039874838,12.395000457763672,-12.28593032602624,12.239999771118164,0.3289902320604965
2656,2003-10-02,12.40999984741211,12.55500030517578,12.170000076293945,12.329999923706055,3268400.0,0.010586328767733688,1.0810775979833804,0.941175150624376,36.31580439959619,35.89538756983558,0.3097224546477726,0.842686889677779,0.5894575154901478,-0.3297367636728872,10.32500444102402,0.38500022888183416,-0.49691474256025003,-0.6880001544952385,-1.984730558219379,0.608730249228902,-1.3363653563573088,-0.0396349526331683,0.6764472206480914,64.55699411498415,29.138459319949064,0.6483652018620701,10,0.252500057220459,0.6599998474121094,0.7525002956390381,0.1875004768371582,4.799999237060543,3,0.30419014221966223,1.2739678782225858,12.279999732971193,1.077918667931613,11.979999542236328,1.1538501039874838,12.395000457763672,0.30419014221966223
2657,2003-10-03,12.829999923706055,12.994999885559082,12.675000190734865,12.774999618530273,7650600.0,0.03384368101999047,-1.5098097880966304,0.6875044703526214,43.16547766231546,36.509419444384925,-0.24236699210602985,0.38824896325491665,0.1968073387364626,-0.7112830887253914,9.84622965022371,0.5850000381469727,-0.5642469264725367,-0.2335000514984138,-1.519628954348903,1.0526288513520754,-0.8765645029236584,0.4095643999268308,-0.9300003051757812,84.93151400768687,47.80922854280072,0.6430644514252444,10,-0.24499988555908203,0.23999977111816406,0.33625030517578125,-0.2324995994567871,3.6949996948242188,4,0.27786442363655417,1.0810775979833804,12.40999984741211,1.2739678782225858,12.279999732971193,1.077918667931613,11.979999542236328,0.27786442363655417
2658,2003-10-06,12.845000267028807,12.90999984741211,12.6850004196167,12.824999809265135,3404600.0,0.0011691616065434562,1.999999999999929,0.3636426688861146,32.9561714939353,35.09303755492987,-0.312139479119784,0.2913110691902343,0.1971611330882066,-0.6896673083385192,8.855511991189905,0.22499942779541016,-0.6277893905730139,-0.1569997310638449,-1.3540198161543717,1.040020354026682,-0.7555097736091092,0.4415103114814194,-0.9231006431579569,86.30140804099649,53.95129929196634,0.5985100425452636,10,-0.26000022888183416,0.22499942779541193,0.41374993324279963,-0.24749994277953924,3.6349992752075213,0,0.31529778953221266,-1.5098097880966304,12.829999923706055,1.0810775979833804,12.40999984741211,1.2739678782225858,12.279999732971193,0.31529778953221266
2659,2003-10-07,13.164999961853027,13.31999969482422,12.795000076293945,12.84000015258789,4584600.0,0.024912393006764733,-1.5301188760889783,16.249618539004388,43.87002093010349,35.775097828663505,-0.7002959374544435,-0.09582081444341384,-0.10280468815707167,-0.9708183627187985,7.8853907670656405,0.5249996185302752,-0.674531161532439,0.202499961853027,-0.9113578465629075,1.3163577702689615,-0.3544289423549394,0.7594288660609934,-1.2216383327484124,88.21294430177589,56.396115431568724,0.5569289042079668,10,-0.5550003051757812,-0.0950002670288086,0.17000031471252441,-0.5674996376037598,4.25000095367432,1,0.2852259874911831,1.999999999999929,12.845000267028807,-1.5098097880966304,12.829999923706055,1.0810775979833804,12.40999984741211,0.2852259874911831
2660,2003-10-08,13.010000228881836,13.279999732971193,12.890000343322756,13.265000343322756,3240800.0,-0.011773621984072835,1.7368484455047961,-0.784616197214101,42.30769962274198,36.345711281334694,-0.5410545207362247,0.04909463895595856,0.06632757375076004,-0.7754011749575085,8.263601863386956,0.3899993896484375,-0.6513044528905709,0.055500221252440696,-1.0543737663815929,1.1653742088864742,-0.4994367725645752,0.6104372150694566,-1.0115730771484372,73.04351575885123,42.0478198881398,0.5549369938170164,10,-0.40000057220458984,0.05999946594238281,0.3250000476837158,-0.21250009536743164,4.039999008178711,2,0.30899311199390933,-1.5301188760889783,13.164999961853027,1.999999999999929,12.845000267028807,-1.5098097880966304,12.829999923706055,0.30899311199390933
2661,2003-10-09,13.06999969482422,13.25,12.93000030517578,13.19499969482422,3963200.0,0.004611795917511818,1.7233945847672791,0.49019585843739255,43.767702397638175,38.21143719663009,-0.5534357844135549,-0.02768210955722239,0.02612370048539958,-0.7911103770305399,9.005871202387988,0.3199996948242205,-0.6873288525760533,0.1252497196197524,-0.9765358867729699,1.2270353260124747,-0.42564308357660785,0.6761425228161126,-1.0187096413671881,61.240280276964974,29.745888017321267,0.5508928031963609,10,-0.46000003814697443,-1.7763568394002505e-15,0.26500058174133123,-0.11749935150146662,3.260000228881834,3,0.3309105481197656,1.7368484455047961,13.010000228881836,-1.5301188760889783,13.164999961853027,1.999999999999929,12.845000267028807,0.3309105481197656
2662,2003-10-10,13.43000030517578,13.53499984741211,13.029999732971193,13.0600004196167,7103800.0,0.027544041220912918,-1.3488308652462246,-2.959999084472642,56.61218871343626,41.10201005552829,-0.8123057068762112,-0.4102938339724389,-0.3336683772297917,-1.1045171915047138,9.714821581542466,0.5050001144409162,-0.6324789370425172,0.48625030517577983,-0.6136391840642297,1.5861397944157893,-0.06369443944422493,1.0361950497957846,-1.3279618660640597,87.64710436233345,50.93917184324525,0.549944744620005,10,-0.7125005722045881,-0.3600006103515607,-0.09500002861022772,-0.47749996185302557,2.889999389648443,4,0.2814593219212438,1.7233945847672791,13.06999969482422,1.7368484455047961,13.010000228881836,-1.5301188760889783,13.164999961853027,0.2814593219212438
2663,2003-10-13,13.675000190734865,13.755000114440918,13.335000038146973,13.46500015258789,4973600.0,0.018242731198201412,1.2702713848644107,0.5675678462161102,57.86435428993555,43.78708962614811,-0.9573152669263028,-0.6678774432952608,-0.572223512883129,-1.2983111728846684,10.1639354385454,0.4200000762939453,-0.5452672738900386,0.7175001621246349,-0.4128586148151854,1.847858939064455,0.15232077365472385,1.2826795505945459,-1.486984067125121,91.66667494508941,51.10511928714831,0.5651793884699101,10,-0.7950000762939471,-0.6050004959106463,-0.39499998092651545,-0.7224998474121112,2.2950000762939418,0,0.2084094616485892,-1.3488308652462246,13.43000030517578,1.7233945847672791,13.06999969482422,1.7368484455047961,13.010000228881836,0.2084094616485892
2664,2003-10-14,13.84000015258789,13.845000267028807,13.460000038146973,13.699999809265135,2601800.0,0.012065810570504931,4.133316803041671,0.6666681804351507,69.55127509545143,47.37896606723931,-0.9283540857688628,-0.8953202810383392,-0.7295345005499456,-1.4127814801091532,10.049420544436114,0.38500022888183416,-0.388788207037301,0.8930001258850098,-0.19783942965301193,1.9838396814230315,0.3475803481159989,1.4384199036540206,-1.526625309711653,99.47642776540627,51.562342082882594,0.545419777769011,10,-0.8324999809265137,-0.7700004577636719,-0.559999942779541,-0.8874998092651367,2.559999465942383,1,0.19075139888309844,1.2702713848644107,13.675000190734865,-1.3488308652462246,13.43000030517578,1.7233945847672791,13.06999969482422,0.19075139888309844
2665,2003-10-15,13.494999885559082,14.324999809265135,13.345000267028807,14.324999809265135,4338000.0,-0.024927764683896902,1.3614448971525452,-5.928556344983938,66.97528602111798,50.78557513629729,-0.43905243626819157,-0.587116266651309,-0.36780047570255014,-1.0236147163734302,10.705055308830252,0.9799995422363281,-0.2583808252834743,0.5522498607635491,-0.5288242319332994,1.6333239534603976,0.01171281441512484,1.0927869071119733,-1.0284625002675867,40.50177643268266,-12.390824823668993,0.5405370463484238,10,0.005000114440917969,-0.38250017166137695,-0.1249997615814209,-0.5224995613098145,2.744999885559082,2,0.29047803358361146,4.133316803041671,13.84000015258789,1.2702713848644107,13.675000190734865,-1.3488308652462246,13.43000030517578,0.29047803358361146
2666,2003-10-16,13.585000038146973,13.710000038146973,13.329999923706055,13.34000015258789,2552200.0,0.006669148080853171,-1.8679216764493132,-0.2951806121440675,71.18109257062667,53.89842123722076,-0.385377392886495,-0.7108031207775358,-0.43741940236046517,-1.078535944282354,11.382249753370981,0.38000011444091797,-0.10567987400049361,0.6405000209808343,-0.44481795204071517,1.7258179940023837,0.09784103447005954,1.183159007491609,-0.895447161978641,42.85716389794284,-15.883483248593734,0.5426589865107746,10,-0.07999992370605469,-0.4725003242492676,-0.27125000953674316,-0.6124997138977051,2.630000114440918,3,0.25506066906027103,1.3614448971525452,13.494999885559082,4.133316803041671,13.84000015258789,1.2702713848644107,13.675000190734865,0.25506066906027103
2667,2003-10-17,13.510000228881836,14.229999542236328,13.479999542236328,13.914999961853027,7984600.0,-0.0055207809388689855,-2.2257987772488717,-1.6530609067306083,68.01291326897856,57.793614767781115,-0.22772322114596122,-0.6701629125105129,-0.3365256565878312,-0.9692557253093703,11.62608495134341,0.75,0.02296195388371558,0.5655002117156975,-0.5198177613058519,1.650818184737247,0.02284122520492282,1.1081591982264722,-0.6241937207418875,18.09048501293454,-44.0731701462024,0.5426589865107746,10,0.04999971389770508,-0.39750051498413086,-0.24375009536743164,-0.5374999046325684,3.2849998474121094,4,0.20873424478525093,-1.8679216764493132,13.585000038146973,1.3614448971525452,13.494999885559082,4.133316803041671,13.84000015258789,0.20873424478525093
2668,2003-10-20,13.515000343322756,13.725000381469727,13.399999618530273,13.515000343322756,5962400.0,0.0003701046895787652,-1.8260757793128175,-0.0,78.58474043191319,61.65080582353775,-0.14269506408475152,-0.6676516869928815,-0.2942463820108383,-0.9467037094396193,12.556634885875734,0.3250007629394531,0.15696152270647268,0.544000291824343,-0.5709584850514933,1.6589590687001792,-0.01347909661357427,1.1014796802622602,-0.4564906390477841,18.5930091351469,-48.601114709552434,0.5574793884379178,10,0.09249973297118963,-0.4025006294250506,-0.24875020980835139,-0.5425000190734881,3.6549997329711896,0,0.2075471165553695,-2.2257987772488717,13.510000228881836,-1.8679216764493132,13.585000038146973,1.3614448971525452,13.494999885559082,0.2075471165553695
2669,2003-10-21,14.125,14.1899995803833,13.614999771118164,13.614999771118164,5059800.0,0.04513500859647568,-1.2549002008325012,100.0,80.80134119411491,65.92787710924586,-0.6729677410435073,-1.2640973283894432,-0.8593809199911036,-1.5315515963759,13.803682020999561,0.6749992370605451,0.25543075249402314,1.1042499542236328,-0.12365504164209185,2.3321549500893575,0.4902974562907705,1.7182024521564951,-0.9145114831262084,79.8995143448929,9.18085556368834,0.6139524979328626,10,-0.4974999427795428,-1.012500286102295,-0.8587498664855957,-1.1524996757507324,3.004999160766598,1,0.130619487931243,-1.8260757793128175,13.515000343322756,-2.2257987772488717,13.510000228881836,-1.8679216764493132,13.585000038146973,0.130619487931243
2670,2003-10-22,13.78499984741211,14.15999984741211,13.65999984741211,13.9399995803833,5360400.0,-0.024070807262859484,-1.4691374304464848,-0.3039209086455213,71.45085854495184,69.00378334783626,-0.23632499761722592,-0.8773241034426107,-0.48237716523880536,-1.1609361835066352,15.537321383459734,0.5,0.3935591950723847,0.7059998035430901,-0.5520213281907544,1.9640209352769347,0.07698923767616783,1.3350103694100124,-0.44076997545135654,50.55556850669374,-20.077386366925772,0.6290105658669222,10,-0.10750007629394531,-0.6725001335144043,-0.4674997329711914,-0.8124995231628418,3.4549999237060547,2,0.18969893362814094,-1.2549002008325012,14.125,-1.8260757793128175,13.515000343322756,-2.2257987772488717,13.510000228881836,0.18969893362814094
2671,2003-10-23,13.774999618530273,13.989999771118164,13.515000343322756,13.529999732971193,5757800.0,-0.000725442799603182,-2.454558065176185,-1.5806471460477707,66.90518191465043,70.14744925908228,-0.1294129000888855,-0.7996345513073617,-0.4408517950902926,-1.1233412972873253,17.28801460972818,0.4749994277954084,0.46660486311358973,0.6269996166229248,-0.6244224491989421,1.8784216824447917,0.0012885837119913646,1.2527106495338582,-0.31307735409299475,45.18072704459749,-22.666865341740248,0.6257110329109331,10,0.052500247955322266,-0.6624999046325684,-0.4074995517730713,-0.8024992942810059,3.765001296997074,3,0.17894738445378588,-1.4691374304464848,13.78499984741211,-1.2549002008325012,14.125,-1.8260757793128175,13.515000343322756,0.17894738445378588
2672,2003-10-24,13.69499969482422,13.8100004196167,13.470000267028807,13.630000114440918,6054200.0,-0.005807617126786457,1.305077732267389,0.2653045336530506,64.86013164041678,70.92475785358019,-0.008794546891879307,-0.6377378081527851,-0.33363609623698487,-1.0225581315967016,18.9276957825024,0.3400001525878924,0.5639114044642461,0.4742496967315688,-0.7229105083029275,1.671409901766065,-0.12433040578567933,1.072829799248817,0.6300001144409144,37.34178361249457,-27.00778855622434,0.598580102517248,10,0.13250017166137518,-0.5824999809265154,-0.2649996280670184,-0.722499370574953,4.3199996948242205,4,0.18400879984802465,-2.454558065176185,13.774999618530273,-1.4691374304464848,13.78499984741211,-1.2549002008325012,14.125,0.18400879984802465
2673,2003-10-27,14.100000381469727,14.119999885559082,13.635000228881836,14.0,6145800.0,0.02957288759915544,5.928596730245232,1.5384773390847182,65.87436695630944,70.51621250478664,-0.38796803461943874,-0.9575488683640287,-0.7092163451579019,-1.40085643483161,20.779323828967716,0.4849996566772461,0.6688394673936404,0.7940003871917725,-0.39839060659340575,1.9863913809769507,0.19780489029918336,1.3901958840843616,0.20789943695068125,87.50009934116939,25.0880654212,0.5961954968925887,10,-0.27250051498413086,-0.9875006675720215,-0.6437504291534424,-1.127500057220459,3.729999542236328,0,0.19113472495830552,1.305077732267389,13.69499969482422,-2.454558065176185,13.774999618530273,-1.4691374304464848,13.78499984741211,0.19113472495830552
2674,2003-10-28,15.859999656677244,15.859999656677244,14.274999618530273,14.345000267028807,20888600.0,0.12482264025471346,1.0924101342572519,15.149936104064544,81.31867371784783,72.10992224886773,-2.046509545430018,-2.542309745166948,-2.441948563399791,-3.121971370298832,22.686960718378447,1.7599992752075178,0.7440937719992551,2.3599996566772443,0.8545394632058319,3.865459850148657,1.607269559941539,3.1127297534129497,-2.3899993896484375,100.0,37.324504172495594,0.7527300967357061,10,-1.264999866485594,-1.9800000190734846,-2.4262495040893537,-2.8874993324279767,1.3900003433227557,1,0.08259775838426164,5.928596730245232,14.100000381469727,1.305077732267389,13.69499969482422,-2.454558065176185,13.774999618530273,0.08259775838426164
2675,2003-10-29,16.319999694824222,16.799999237060547,15.65999984741211,15.770000457763672,12990800.0,0.02900378613522303,-1.9610356153796613,0.3630359462971007,82.82827776848725,73.40405393751891,-2.306158903882432,-2.8291778758991857,-2.862810087370349,-3.5358659671050248,25.115144222613324,1.1399993896484375,0.8159654198730344,2.6179996967315713,0.7591167829038508,4.476882610559292,1.688558239817711,3.5474411536454316,-2.802199440002447,85.5855948738702,21.789660813696223,0.9294414569138604,10,-1.2200002670288121,-1.9700002670288121,-2.8024995326995885,-3.3474993705749547,-0.10000038146973012,2,0.04963232114515681,1.0924101342572519,15.859999656677244,5.928596730245232,14.100000381469727,1.305077732267389,13.69499969482422,0.04963232114515681
2676,2003-10-30,16.184999465942386,16.620000839233402,16.0,16.004999160766598,9409800.0,-0.008272073002835278,-5.526371795129236,0.32727373611969535,79.15342791897993,74.64188889863017,-1.9708158158926015,-2.526392890518199,-2.6873376560449618,-3.355157082651772,27.950256629648617,0.620000839233402,0.839089306824329,2.2942494869232206,0.2322189150552365,4.356280058791205,1.2632342009892277,3.3252647728572136,-2.5359112518310596,81.53153269256721,19.895342302280042,1.0310152859339923,10,-1.0850000381469762,-1.8350000381469762,-2.7537493705749547,-3.212499141693119,-0.07999992370605824,3,0.06518383317810938,-1.9610356153796613,16.319999694824222,1.0924101342572519,15.859999656677244,5.928596730245232,14.100000381469727,0.06518383317810938
2677,2003-10-31,16.395000457763672,16.565000534057614,15.984999656677244,16.21500015258789,6675600.0,0.012975038538813877,1.2307706415288355,0.9999999999999605,78.99786145211002,74.6877912342076,-1.931679508061901,-2.588323610474653,-2.8721285648925168,-3.524949443959386,30.950795777847134,0.5800008773803693,0.91055247861296,2.326000452041626,0.04530451869536378,4.60669638538789,1.1856524853684949,3.466348418714757,-2.619875802734377,87.2038260280552,28.153198820352067,1.1403479666731318,10,-1.2600007057189941,-2.0450010299682617,-3.113750457763672,-3.4225001335144043,-0.9900007247924787,4,0.06983839132627012,-5.526371795129236,16.184999465942386,-1.9610356153796613,16.319999694824222,1.0924101342572519,15.859999656677244,0.06983839132627012
2678,2003-11-03,16.895000457763672,17.020000457763672,16.420000076293945,16.440000534057614,5682400.0,0.030497101923728787,-1.4242398554270719,2.527773068282985,80.39800375624208,74.64297596333284,-2.125304042870379,-2.9190098285009256,-3.3362365342081013,-3.9796687510017623,34.190189828109006,0.625,0.9857749563215332,2.6235004425048825,0.09469983917380276,5.152301045835962,1.3591001408393417,3.887900744170423,-2.9988808194531273,95.44626733028944,39.794528456641544,1.2644003016655398,11,-1.6500000953674316,-2.435000419616699,-3.661250114440918,-3.9225001335144043,-1.0300006866455078,0,0.06629173729143645,1.2307706415288355,16.395000457763672,-5.526371795129236,16.184999465942386,-1.9610356153796613,16.319999694824222,0.06629173729143645
2679,2003-11-04,16.920000076293945,17.149999618530273,16.194999694824222,16.194999694824222,7455200.0,0.001479705111152363,-1.6344811619825,1.5934076989825872,86.39744476138995,76.3037077651593,-1.9133476640352338,-2.79138616959216,-3.319316739219662,-3.9516772301654264,36.71265765408799,0.9549999237060511,1.0974723017831156,2.4607500553131096,-0.2715388731681152,5.193038983794333,1.0946055910724972,3.826894519553722,-2.8364475888162133,84.5637867404687,25.880515833759404,1.3661444642406118,11,-1.6100001335144043,-2.395000457763672,-3.7099997997283936,-3.9474997520446777,-0.8899993896484375,1,0.053782496649458,-1.4242398554270719,16.895000457763672,1.2307706415288355,16.395000457763672,-5.526371795129236,16.184999465942386,0.053782496649458
2680,2003-11-05,17.030000686645508,17.075000762939453,16.704999923706055,16.905000686645508,7529400.0,0.006501218076569781,2.4418658292081403,0.17241370238536924,86.45502301634288,78.475912332014,-1.6926367040393302,-2.7244611261691762,-3.3833211430580725,-4.0092654573320985,39.371442775780714,0.37000083923339844,1.2036979678746764,2.3697506427764896,-0.5015621722200372,5.241063457773016,0.9340942352782271,3.805407050274754,-2.7011324286835716,89.69966216188561,27.815936289668798,1.4356564074982636,11,-1.7200007438659668,-2.452500820159912,-4.007500886917114,-4.05750036239624,-0.7049999237060547,2,0.01291833848996915,-1.6344811619825,16.920000076293945,-1.4242398554270719,16.895000457763672,1.2307706415288355,16.395000457763672,0.01291833848996915
2681,2003-11-06,17.395000457763672,17.424999237060547,16.795000076293945,17.024999618530273,6413200.0,0.021432751403491546,1.9302395727523143,2.9600067138671875,88.73379086868967,81.12854113515543,-1.6652579551762585,-2.897379412603801,-3.706967612068322,-4.316962882233618,42.242762537621466,0.6299991607666016,1.270830346906262,2.5185003757476814,-0.4964015310484591,5.533402282543822,1.0110494223496111,4.025951329145752,-2.8404416909562684,97.9167508306572,29.233820539187533,1.5074509533980702,11,-1.8650007247924805,-2.597500801086426,-4.372500658035278,-4.422500133514404,-1.4900007247924787,3,-0.06754821003093203,2.4418658292081403,17.030000686645508,-1.6344811619825,16.920000076293945,-1.4242398554270719,16.895000457763672,-0.06754821003093203
2682,2003-11-07,17.209999084472653,17.485000610351562,17.120000839233402,17.46500015258789,5285000.0,-0.010635318679077743,1.4745580799917,-0.689190512766329,85.56301177360385,83.31616833707704,-1.0384201792660157,-2.5451618494687622,-3.485617406831116,-4.078825644074563,44.79477276081417,0.3649997711181605,1.4061709022573332,2.1444990634918177,-0.9611560708044138,5.250154197788049,0.5916714963437038,3.6973266306399335,-2.368396270639934,78.6820673870226,3.5117801052223285,1.5528275671481153,11,-1.3299989700317347,-2.12999868392944,-4.343749284744259,-4.237498760223385,-1.5999994277954084,4,-0.06420683329572552,1.9302395727523143,17.395000457763672,2.4418658292081403,17.030000686645508,-1.6344811619825,16.920000076293945,-0.06420683329572552
2683,2003-11-10,16.524999618530273,17.245000839233402,16.454999923706055,17.229999542236328,8259400.0,-0.03980241152716879,1.1496549916569891,2.764694002722597,72.77038464364267,82.36635843994314,0.029882633549071613,-1.7240952650660333,-2.7771210707525,-3.35131931982626,46.59283880577672,0.7900009155273473,1.5740344180683135,1.3169996261596673,-1.7815474042374682,4.415546656556803,-0.23227388903890045,2.866273141358235,-1.3661890691152934,25.581371279194038,-46.96694527885669,1.5492735151985682,11,0.0475006103515625,-1.4399991035461426,-3.6974997520446777,-3.552499294281006,-1.0699996948242188,0,-0.0677760914622455,1.4745580799917,17.209999084472653,1.9302395727523143,17.395000457763672,2.4418658292081403,17.030000686645508,-0.0677760914622455
2684,2003-11-11,16.479999542236328,16.674999237060547,16.274999618530273,16.5,8400200.0,-0.0027231514270950052,1.162166341900962,0.028369446706509066,77.08541160756255,81.7282621998404,0.19230099498752296,-1.550676120103807,-2.711563992396856,-3.265319078987975,48.21599479566439,0.39999961853027344,1.7766250197250102,1.1399995803833,-1.9380312161988869,4.218030376965487,-0.39901581790779517,2.6790149786743935,-1.0420461855089584,16.942128567803035,-55.97616958821813,1.5390153982910935,11,0.25500059127807617,-1.3399991989135742,-3.6524996757507324,-3.5074992179870605,-0.18000030517578125,1,-0.03731794831316537,1.1496549916569891,16.524999618530273,1.4745580799917,17.209999084472653,1.9302395727523143,17.395000457763672,-0.03731794831316537
2685,2003-11-12,17.415000915527347,17.454999923706055,16.485000610351562,16.565000534057614,6062800.0,0.05673552179990771,1.0860236224509676,-42.499046347511324,80.84745066839602,81.91648694977553,-0.6381479374533185,-2.294587842298796,-3.5947322177357073,-4.153786393650119,49.459957850841555,0.9750003814697266,1.9925069328441314,1.8790009021759069,-1.2035845745009937,4.961586378852807,0.3377081638374584,3.420293640514357,-1.731401888365074,94.21490599616354,17.053188054821476,1.5412927383384503,11,-0.680000782012943,-2.227500438690189,-4.575001239776615,-4.44250059127808,-0.9650001525878942,2,-0.07952915050650167,1.162166341900962,16.479999542236328,1.1496549916569891,16.524999618530273,1.4745580799917,17.209999084472653,-0.07952915050650167
2686,2003-11-13,17.049999237060547,17.760000228881836,16.780000686645508,17.200000762939453,7253800.0,-0.02095903871824445,-1.840584036842309,-0.17647230418830984,77.1220430724292,81.70806268536654,-0.15370634239233638,-1.7462166077454118,-3.187678826849975,-3.741425796766171,50.884306512120524,0.9799995422363281,1.9655534583065304,1.3407492637634277,-1.6687642333272628,4.3502627608541165,-0.16400748478191574,2.845506012308773,-1.150232019915558,52.18850505029747,-28.770477745159802,1.5047567485453446,11,-0.07249927520751953,-1.7049989700317383,-4.2099995613098145,-4.077498912811279,-0.7199993133544922,3,-0.04252190654326882,1.0860236224509676,17.415000915527347,1.162166341900962,16.479999542236328,1.1496549916569891,16.524999618530273,-0.04252190654326882
2687,2003-11-14,16.329999923706055,17.184999465942386,16.229999542236328,17.045000076293945,6079600.0,-0.0422287006200841,-1.0874294385938659,4.7666191953613755,67.15383256540585,80.23648810860695,0.621455712359591,-0.8475731738676053,-2.427969178332013,-2.981685478393368,51.366427655390076,0.9549999237060582,1.863774566685315,0.4797499656677253,-2.3550924869209098,3.3145924182563604,-0.9376712606265905,1.8971711919620429,-0.169800084917906,6.535969711815957,-70.55544727074839,1.4174212262943173,11,0.6475000381469727,-0.934999942779541,-3.4900002479553223,-3.357499599456787,0.0400009155273473,4,-0.02602573133621966,-1.840584036842309,17.049999237060547,1.0860236224509676,17.415000915527347,1.162166341900962,16.479999542236328,-0.02602573133621966
2688,2003-11-17,16.319999694824222,16.694999694824222,15.9350004196167,16.270000457763672,5290400.0,-0.0006123838902971634,-1.111111111111121,-0.06992898795836876,54.84210080387643,76.73033877999434,0.6049293389268264,-0.6499795024009245,-2.395448102035992,-2.938704313112945,51.90582320364552,0.7599992752075231,1.8018587768752727,0.3294997692108197,-2.2881105795948535,2.947110118016491,-0.9793054051920151,1.6383049436136563,1.4400005340576136,21.09585290107777,-50.90436777975625,1.308805174402836,11,0.5275006294250453,-0.774999618530277,-3.4262499809265172,-3.3474993705749547,-0.6949996948242223,0,-0.04350490511174154,-1.0874294385938659,16.329999923706055,-1.840584036842309,17.049999237060547,1.0860236224509676,17.415000915527347,-0.04350490511174154
2689,2003-11-18,15.970000267028807,16.649999618530273,15.920000076293945,16.5,7150800.0,-0.021446043770847356,-1.3174584432707692,-10.600156404973724,46.228457821633,72.26072042502658,0.9007200896390355,-0.16302873648262128,-2.0226619728265316,-2.558462222731217,51.94384069013466,0.7299995422363281,1.7171861245429607,-0.11274967193603835,-2.579222869827303,2.3537235259552265,-1.345986270881669,1.120486927009594,1.7534999656677268,2.7174014450236936,-64.77334671824856,1.2332365989456324,11,0.8699998855590838,-0.4250001907348615,-2.9950003623962385,-2.9974999427795392,0.17999935150146662,1,-0.03224798589302513,-1.111111111111121,16.319999694824222,-1.0874294385938659,16.329999923706055,-1.840584036842309,17.049999237060547,-0.03224798589302513
2690,2003-11-19,16.399999618530273,16.444999694824222,15.8100004196167,16.024999618530273,9420000.0,0.026925444227401174,1.7311787820864892,-0.7075475262935316,52.17831823366103,68.19900124335673,0.41566914914119835,-0.4079919461289787,-2.399101417316192,-2.954533258858314,51.91316488156846,0.6349992752075231,1.5801405807280258,0.1864996910095229,-2.031876118660211,2.404875500679257,-0.9226882138253458,1.2956875958443899,1.2513606079101578,30.256372134514066,-33.99356495538227,1.109187904834867,11,0.38500070571899414,-0.8549995422363281,-3.3612496852874756,-3.427499294281006,0.3600006103515625,2,-0.006097584377790843,-1.3174584432707692,15.970000267028807,-1.111111111111121,16.319999694824222,-1.0874294385938659,16.329999923706055,-0.006097584377790843
2691,2003-11-20,16.239999771118164,16.860000610351562,16.004999160766598,16.004999160766598,7889600.0,-0.009756088483765968,-6.276589182520426,0.6266682942708428,48.41350441286487,64.07127820327463,0.4409758421018992,-0.056761996468342346,-2.189359196953756,-2.7638256193504382,52.42728534072371,0.8550014495849645,1.406571568360583,-0.096750164031981,-1.9955733759774326,1.8020730479134688,-1.046161770004705,0.8526614419407448,1.3008788669128428,31.272701799359186,-28.8314082503215,0.9494116059727252,11,0.5450005531311035,-0.6949996948242188,-2.9337499141693115,-3.2674994468688965,0.514999389648434,3,0.01293109573774509,1.7311787820864892,16.399999618530273,-1.3174584432707692,15.970000267028807,-1.111111111111121,16.319999694824222,0.01293109573774509
2692,2003-11-21,16.21500015258789,16.520000457763672,16.055000305175778,16.299999237060547,5015600.0,-0.0015393853991755302,-1.2963039710647049,-0.361697292383606,42.290249040811645,60.684596469626726,0.3464220240209208,0.17571889556094078,-2.11984612143627,-2.7123427885238947,53.095629140718316,0.4650001525878942,1.2130014759913799,-0.24774980545043945,-1.687393337023007,1.1918937261221263,-0.9675715712367214,0.4720719603358443,1.2220257923382576,38.571396133532545,-16.357348120866945,0.7198217657862832,11,0.570000171661377,-0.6350002288818359,-2.906250238418579,-3.242499828338623,0.46999931335449574,4,0.007092184399382306,-6.276589182520426,16.239999771118164,1.7311787820864892,16.399999618530273,-1.3174584432707692,15.970000267028807,0.007092184399382306
2693,2003-11-24,16.795000076293945,16.90999984741211,16.25,16.444999694824222,6494000.0,0.03576934432612311,1.2758618421701684,-4.117695898034246,48.741188840497706,57.5352383843973,-0.21372622045776524,-0.20240356970860773,-2.6460632651087987,-3.2632558390646196,53.549613843776726,0.6949996948242188,0.9661510220568115,0.19750013351440288,-0.7212378484042361,1.11623811543304,-0.2618688574449166,0.6568691244737224,0.5444043371136367,89.5454699145941,36.78052581218228,0.4593689909593188,11,-0.009999752044677734,-1.2150001525878906,-3.4587502479553223,-3.8224997520446777,0.014999389648441053,0,-0.025305104800828593,-1.2963039710647049,16.21500015258789,-6.276589182520426,16.239999771118164,1.7311787820864892,16.399999618530273,-0.025305104800828593
2694,2003-11-25,17.170000076293945,17.360000610351562,16.780000686645508,16.875,5668400.0,0.02232807373006862,-1.3917586587960469,0.8428564421992336,51.33842591630206,54.25645785638686,-0.5370311846828173,-0.4998575360324722,-2.982768735056645,-3.61459680030241,52.71711675191988,0.5799999237060547,0.7407788429132811,0.5070001125335679,-0.37646462219262844,1.390464847259766,0.06526774517046974,0.9487324798966661,-1.359999656677246,87.74190253695795,38.01109456537861,0.44173236736309895,11,-0.38499975204467773,-1.554999828338623,-3.81000018119812,-4.197499752044678,-0.09499931335449219,1,-0.08998253170814341,1.2758618421701684,16.795000076293945,-1.2963039710647049,16.21500015258789,-6.276589182520426,16.239999771118164,-0.08998253170814341
2695,2003-11-26,17.129999160766598,17.424999237060547,16.879999160766598,17.344999313354492,3509800.0,-0.002329698040163364,1.9066670735677274,-0.7288138880807026,47.29866302903132,50.94274896267599,-0.605370425904141,-0.4174657657109542,-2.8889967218320347,-3.5518872937743353,51.36919970151792,0.5450000762939489,0.6388352386112803,0.4264992237091043,-0.4649875665724359,1.3179860139906463,-0.01924417143166579,0.8722426188498744,-1.288998737335202,79.22534785604603,34.119562238280984,0.4457433951407706,11,-0.512499332427975,-1.5149989128112757,-3.759999275207516,-4.15749883651733,-0.35999870300292613,2,-0.057209549926940495,-1.3917586587960469,17.170000076293945,1.2758618421701684,16.795000076293945,-1.2963039710647049,16.21500015258789,-0.057209549926940495
2696,2003-11-28,17.239999771118164,17.254999160766598,16.989999771118164,17.079999923706055,881000.0,0.006421518723918274,1.7894874214468515,-0.744184808644263,50.31056599660709,49.07127489947612,-0.7661544707038814,-0.4683905001749018,-2.9418722452070796,-3.6381494476995115,49.94843953880157,0.26499938964843395,0.522494276980261,0.4837498188018792,-0.4033975152057856,1.370897152809544,0.04017615179804679,0.9273234858057116,-1.3356393951416017,86.496378819225,43.752517951613996,0.4435736670038324,11,-0.622499942779541,-1.6249995231628418,-3.8450000286102295,-4.164999485015869,-0.22999954223632812,4,-0.02784220119541192,1.9066670735677274,17.129999160766598,-1.3917586587960469,17.170000076293945,1.2758618421701684,16.795000076293945,-0.02784220119541192
2697,2003-12-01,17.540000915527347,17.635000228881836,17.149999618530273,17.360000610351562,5154600.0,0.017401458723437457,1.6216324889425011,1.1250029802351031,61.41732840955998,49.80185574455207,-0.9794684560061704,-0.7148643099881475,-3.1787949519715912,-3.90827518384231,48.59789544196548,0.4850006103515625,0.27728598493663625,0.7265009403228788,-0.20895362812371587,1.6619555087694753,0.2587736560995815,1.1942282245461762,-1.574814985107425,93.14084493464776,46.23387640418767,0.4677272842232982,12,-0.8175005912780797,-1.925000667572025,-4.070001125335697,-4.415000915527347,-0.21500015258789418,0,-0.04475494377345346,1.7894874214468515,17.239999771118164,1.9066670735677274,17.129999160766598,-1.3917586587960469,17.170000076293945,-0.04475494377345346
2698,2003-12-02,18.01499938964844,18.25,17.489999771118164,17.495000839233402,7844200.0,0.02708086940295429,-1.8679216764492748,2.8888759377780975,65.74358201889348,51.970202877581016,-1.3284465516371533,-1.1611877744261427,-3.5669699969155335,-4.350971541036884,47.1130465851748,0.7600002288818359,0.078117458848034,1.145499467849735,0.06643105193067456,2.2245678837687954,0.6059652598902048,1.6850336758092652,-1.949624601320803,84.01355645430235,31.939977802025723,0.5395342079595306,12,-0.9849991798400914,-2.072499275207523,-4.544999599456791,-4.889999389648441,-0.8400001525878942,1,-0.07382736435008053,1.6216324889425011,17.540000915527347,1.7894874214468515,17.239999771118164,1.9066670735677274,17.129999160766598,-0.07382736435008053
2699,2003-12-03,17.829999923706055,18.23500061035156,17.78499984741211,18.1200008392334,11470400.0,-0.010269190797124739,-1.3684184108818767,-0.5576956229894838,55.030291008226726,52.28708874142165,-0.9519695059045503,-0.953399131447668,-3.300181214043567,-4.140325626766469,46.08087851677651,0.4500007629394496,-0.004935862174932026,0.9150000095367439,-0.2466187404530551,2.076618759526543,0.3341906345418444,1.4958093845316434,-1.5898551184446283,69.34307890431946,21.66650814237738,0.580809374994899,12,-0.7025003433227539,-1.567500114440918,-4.360000133514404,-4.704999923706055,-0.495000839233402,2,-0.057206980489524106,-1.8679216764492748,18.01499938964844,1.6216324889425011,17.540000915527347,1.7894874214468515,17.239999771118164,-0.057206980489524106
2700,2003-12-04,17.25,17.950000762939453,16.600000381469727,17.700000762939453,7651200.0,-0.03252944061625651,1.8421037837751018,1.5517218699850044,52.304157186685984,52.71938349406844,-0.2667710422725946,-0.37531492943197264,-2.627003957518969,-3.531484542358104,44.188656719991485,1.3500003814697266,0.011594069113520789,0.32400012016296387,-0.84633774976583,1.4943379900917577,-0.26116881480143306,0.9091690551273608,-0.8490667791594895,39.39392538219229,-7.3933447403607175,0.585168934964397,12,-0.09749984741210938,-0.2950000762939453,-3.012500286102295,-3.3700003623962402,-0.8349990844726527,3,-0.010144883307857788,-1.3684184108818767,17.829999923706055,-1.8679216764492748,18.01499938964844,1.6216324889425011,17.540000915527347,-0.010144883307857788
2701,2003-12-05,16.219999313354492,17.030000686645508,16.055000305175778,16.989999771118164,14016400.0,-0.05971018473307288,1.294112367215242,1.711109227313186,48.817197641122284,53.44460000521406,0.8494197896435338,0.5925231091976073,-1.5066200074679639,-2.478658632651836,41.70400284083424,1.1949996948242223,0.08589225790339228,-0.6472505092620864,-1.8362770761654907,0.541776057641318,-1.2417637927137868,-0.05273722581038598,2.030000686645508,7.517040142091124,-42.52921069446729,0.5945132834517017,12,0.9325008392333984,0.8100008964538574,-1.494999885559082,-1.869999885559082,0.38500022888183594,4,0.03390882661482886,1.8421037837751018,17.25,-1.3684184108818767,17.829999923706055,-1.8679216764492748,18.01499938964844,0.03390882661482886
2702,2003-12-08,16.104999542236328,16.530000686645508,15.84000015258789,16.25,6763600.0,-0.007089998519511642,-1.0444483376378237,0.1883121708587027,47.73921986819835,53.33327011940302,1.0584861788208997,0.654026796699064,-1.2957128733288918,-2.328257410850483,38.94387350206974,0.6900005340576172,0.09507155595019867,-0.7070003032684333,-1.9311409964061639,0.5171403898692972,-1.3190706498372968,-0.09492995669956983,2.101100463867187,10.99582599281064,-40.94804800253023,0.6120703465688648,12,0.9400005340576172,0.9250006675720215,-1.380000114440918,-1.755000114440918,0.6049995422363246,0,0.056193772888480265,1.294112367215242,16.219999313354492,1.8421037837751018,17.25,-1.3684184108818767,17.829999923706055,0.056193772888480265
2703,2003-12-09,15.404999732971193,16.325000762939453,15.3149995803833,16.270000457763672,6885800.0,-0.0434647518883402,1.0717944604802796,5.965503406908514,44.46620387148845,52.56968989220151,1.7216266590960227,1.33422313403352,-0.5109592578270306,-1.5940922941090552,37.34149821875178,1.0100011825561523,0.1245152200361268,-1.3510001182556142,-2.72385977474932,0.02185953823809328,-2.037429946502469,-0.6645702900087596,2.7064562789916966,3.082195919255232,-52.812846850025274,0.6864298282468535,12,1.3775000572204572,1.3775000572204572,-0.6625001430511492,-1.055000305175783,1.5299997329711932,1,0.12463492783183217,-1.0444483376378237,16.104999542236328,1.294112367215242,16.219999313354492,1.8421037837751018,17.25,0.12463492783183217
2704,2003-12-10,15.864999771118164,16.045000076293945,15.0,15.0,8037000.0,0.029860437917596183,-1.4161857868311323,-0.9999988974872652,44.79065410354805,52.29102223381448,1.1812680477200423,0.8704130133113424,-0.8657340424484321,-2.0162666087094436,36.015360165928975,1.0450000762939453,0.20355406944457854,-0.8602500915527358,-2.2856826950879103,0.5651825119824387,-1.5729663933203248,-0.14753378978514675,2.0786688549499495,29.32201855623444,-28.584469481157825,0.7127163017675876,12,0.7600002288818359,0.7600002288818359,-1.0124995708465576,-1.4049997329711914,0.7250003814697266,2,0.08257166623646617,1.0717944604802796,15.404999732971193,-1.0444483376378237,16.104999542236328,1.294112367215242,16.219999313354492,0.08257166623646617
2705,2003-12-11,16.030000686645508,16.200000762939453,15.649999618530273,15.824999809265135,6257200.0,0.010400309984732736,1.0183490091430072,0.23699529667548147,47.95720786495381,52.02953799696412,0.942988529779516,0.628557697424668,-0.9310942450930213,-2.1476069847724837,33.951782388631024,0.5500011444091797,0.21143749860103966,-0.6259991645812981,-2.044896410921961,0.7928980817593665,-1.3354477877516295,0.0834494585890333,1.6781744493371562,50.738932918665235,-10.10129594500853,0.709448623170332,12,0.5949993133544922,0.5949993133544922,-1.1125009059906006,-1.5050010681152344,-0.12500095367431463,3,0.08140975308343745,-1.4161857868311323,15.864999771118164,1.0717944604802796,15.404999732971193,-1.0444483376378237,16.104999542236328,0.08140975308343745
2706,2003-12-12,16.325000762939453,16.389999389648438,15.755000114440918,16.055000305175778,5404400.0,0.0184029983566818,2.1750145436165442,1.3170697667927431,51.01664117072386,50.87390608153788,0.5638402472329211,0.2913977659030671,-1.1251622396250411,-2.404095128033072,31.651218937601044,0.6349992752075195,0.17955215643306133,-0.2947491645812974,-1.7082981412974867,1.1187998121348937,-1.0015236529393938,0.41202532377679724,1.1665203621645972,86.60131818924131,21.996429205803878,0.7067744883580952,12,0.2999992370605469,0.2999992370605469,-1.3812508583068848,-1.8000011444091797,-0.3250007629394531,4,0.005513025934565929,1.0183490091430072,16.030000686645508,-1.4161857868311323,15.864999771118164,1.0717944604802796,15.404999732971193,0.005513025934565929
2707,2003-12-15,15.904999732971193,16.985000610351562,15.8100004196167,16.799999237060547,5776400.0,-0.025727473833981884,-1.165902700441152,-3.3148073581146447,41.523810873225536,48.18282039868589,0.8130245843456958,0.7145622944707011,-0.6205685049995928,-1.9433223475440489,30.54260830001806,1.1750001907348633,0.16114054073825557,-0.6935001850128142,-2.1378324757107006,0.7508321056850722,-1.4156663303617574,0.028665960336129004,1.3871997021245317,45.59191207557912,-15.20307687615201,0.7221661453489433,12,0.7125005722045881,0.7200002670288068,-0.7412500381469744,-1.242500305175783,-0.6700000762939489,0,0.04401130594262326,2.1750145436165442,16.325000762939453,1.0183490091430072,16.030000686645508,-1.4161857868311323,15.864999771118164,0.04401130594262326
2708,2003-12-16,15.609999656677244,15.9350004196167,15.09000015258789,15.90999984741211,5658600.0,-0.01854763164078599,3.8285545349765533,0.3351959295665867,34.91296389450119,45.947561830494166,0.8169053916219564,1.0051797468549335,-0.24314311227400864,-1.6151590247447576,29.57310886516906,0.8450002670288086,0.10268074397225035,-0.9530002593994151,-2.4597094848566297,0.5537089660577976,-1.7063548721280224,-0.19964564667080786,1.498823823610822,30.730451844506362,-25.554804639699626,0.7533546127286067,12,0.8650007247924822,1.0150003433227557,-0.1299993991851789,-0.9174995422363263,-0.7599992752075178,1,0.07046761383654987,-1.165902700441152,15.904999732971193,2.1750145436165442,16.325000762939453,1.0183490091430072,16.030000686645508,0.07046761383654987
2709,2003-12-17,15.454999923706055,15.9350004196167,15.050000190734865,15.494999885559082,4961600.0,-0.009929515463178662,-1.0823548815255255,0.13333312140584141,34.15327643409297,43.93079730242828,0.6700448850453462,1.180124284646638,-0.016135866754641626,-1.427241346269275,28.567067712314255,0.8850002288818342,-0.05466681429375342,-1.0822499752044692,-2.648074083731494,0.4835741333225556,-1.8651620294679816,-0.2993379209409568,1.5300006866455078,20.930214219354827,-31.112663674114966,0.7829120542635126,12,0.5600004196166992,1.1700000762939453,0.3737504482269287,-0.7624998092651367,-1.1300001144409197,2,0.09576186020979494,3.8285545349765533,15.609999656677244,-1.165902700441152,15.904999732971193,2.1750145436165442,16.325000762939453,0.09576186020979494
2710,2003-12-18,16.299999237060547,16.370000839233402,15.649999618530273,15.795000076293945,5093600.0,0.054674818345250786,1.2325537382417426,-12.624991059294757,42.19268718787764,43.19474058540109,-0.36194609333427863,0.34493401291450354,-0.7728271936299898,-2.236310285926173,27.886106058941394,0.9150009155273473,-0.27712965104902665,-0.23225064277648855,-1.8005567784917567,1.3360554929387796,-1.0164037106341226,0.5519024250811455,0.5262013244628889,64.59941990985682,16.215950262572363,0.784153067857634,12,-0.3074989318847656,0.3250007629394531,-0.3624989986419678,-1.607499122619629,-1.9899988174438477,3,0.01779146804301579,-1.0823548815255255,15.454999923706055,3.8285545349765533,15.609999656677244,-1.165902700441152,15.904999732971193,0.01779146804301579
2711,2003-12-19,16.450000762939453,16.485000610351562,16.049999237060547,16.110000610351562,5913000.0,0.009202548030668334,1.121958708212767,0.6732687477574453,40.71550258304354,42.41432755371723,-0.531817139585705,0.22290010601496135,-0.8328912408603202,-2.3468291856554657,26.809952680083903,0.4350013732910156,-0.43127706806964383,-0.09274916648864817,-1.6556192936407612,1.4701209606634649,-0.8741842300647029,0.6886858970874083,0.23010375366210667,72.35143507007162,28.40550944458063,0.7814350635760564,12,-0.4575004577636719,0.17499923706054688,-0.4887504577636719,-1.7575006484985352,-2.1300010681152326,4,-0.033130760163616824,1.2325537382417426,16.299999237060547,-1.0823548815255255,15.454999923706055,3.8285545349765533,15.609999656677244,-0.033130760163616824
2712,2003-12-22,16.329999923706055,16.399999618530273,16.09000015258789,16.350000381469727,2102600.0,-0.007294883505644001,4.1667037543313095,-0.05882484937562409,34.72349513220007,41.331804360462954,-0.4207946213982243,0.3709784404842935,-0.6340986985058699,-2.1996180454215093,25.675642635413592,0.3600006103515625,-0.5460551577326598,-0.21849999427795552,-1.7771333912662328,1.34013340271032,-0.9978166927720942,0.5608167042161831,0.2156962315673816,89.19856158042727,48.24221641214963,0.7793166984941379,12,-0.33749961853027344,0.2950000762939453,-0.16874980926513672,-1.5,-1.9799995422363281,0,-0.020208201178678387,1.121958708212767,16.450000762939453,1.2325537382417426,16.299999237060547,-1.0823548815255255,15.454999923706055,-0.020208201178678387
2713,2003-12-23,16.370000839233402,16.46500015258789,16.045000076293945,16.344999313354492,3455200.0,0.002449535561189986,2.906974681073792,-1.2500476826246292,36.4059793374296,40.400173830894246,-0.3458886969382924,0.3135826645369981,-0.6011168695245743,-2.210223253691815,24.141828717433246,0.4200000762939453,-0.5705168220492958,-0.15724911689757803,-1.7133186722349407,1.3988204384397847,-0.9352838945662612,0.6207856607711033,-1.370000839233402,91.98608101112067,52.36415160912102,0.7780347776686816,12,-0.3525004386901891,0.254999160766598,-0.18375086784363148,-1.5400009155273473,-2.215001106262209,1,-0.06933421651610061,4.1667037543313095,16.329999923706055,1.121958708212767,16.450000762939453,1.2325537382417426,16.299999237060547,-0.06933421651610061
2714,2003-12-24,15.625,16.370000839233402,15.505000114440918,16.309999465942386,1153800.0,-0.045510128346962886,1.1490642170533079,-27.39830637778081,35.32070131088304,38.9961175471086,0.4039697307625474,0.9875325431741686,0.20439522971536128,-1.4402596075659098,21.899592044051907,0.865000724792484,-0.6002138541256912,-0.8249999523162828,-2.4000020538726794,0.7500021492401139,-1.6125010030944793,-0.03749890153808444,-0.5956999969482428,12.244880085246763,-26.27378123364722,0.787501050778198,12,0.3925004005432129,1.0,0.5712502002716064,-0.7950000762939453,-1.175000190734865,2,-0.04959997558593754,2.906974681073792,16.370000839233402,4.1667037543313095,16.329999923706055,1.121958708212767,16.450000762939453,-0.04959997558593754
2715,2003-12-26,16.149999618530273,16.379999160766598,16.075000762939453,16.280000686645508,1105800.0,0.033599975585937525,-1.1785694822888029,0.18978272915349753,49.30417860654466,38.805843928866466,-0.11423052513354648,0.40617415012781066,-0.24162288488706096,-1.9306032760622536,19.47787648248207,0.754999160766598,-0.5413177837123833,-0.2510003566741936,-1.7976491288467074,1.29564841549832,-1.0243247427604487,0.5223240294120632,-1.0919856124877931,65.81624262240841,22.41044277597981,0.7733243860862565,12,-0.13249921798706055,0.47500038146972656,0.04250049591064453,-1.3199996948242188,-1.9799995422363281,4,-0.11300308683420401,1.1490642170533079,15.625,2.906974681073792,16.370000839233402,4.1667037543313095,16.329999923706055,-0.11300308683420401
2716,2003-12-29,16.760000228881836,16.864999771118164,16.254999160766598,16.344999313354492,3753200.0,0.03777093651764907,-1.0504180130276328,-3.192288506118137,55.9276022942016,40.4062651978638,-0.7331342958567255,-0.2546886410002358,-0.7668267212255717,-2.5009312830017407,17.134074643344825,0.7150001525878906,-0.4983820816824611,0.383000230789186,-1.1231990334984445,1.8891994950768165,-0.37009940135462926,1.1360998629330012,-1.6738464999084481,92.27944347479739,42.924432155151464,0.7530996321438155,12,-0.8025002479553223,-0.13500022888183594,-0.5950000286102295,-1.9300003051757812,-2.260000228881836,0,-0.14618137087153205,-1.1785694822888029,16.149999618530273,1.1490642170533079,15.625,2.906974681073792,16.370000839233402,-0.14618137087153205
2717,2003-12-30,16.754999160766598,16.860000610351562,16.524999618530273,16.825000762939453,2825800.0,-0.00029839308155976685,3.7856841187449763,-0.16867818733340317,63.97513026126881,43.63539479417132,-0.6647908748342708,-0.3283478934244144,-0.672920828224747,-2.452930014349846,14.34449326767564,0.33500099182128906,-0.4844519149667903,0.41724925041198446,-0.9996058963681342,1.8341043971921032,-0.2911783229780731,1.1256768238020438,-1.59769159010742,91.91171778525887,35.18732252674245,0.7084275733900592,12,-0.7974991798400843,-0.129999160766598,-0.5899989604949916,-1.9249992370605433,-1.6749992370605433,1,-0.14532972771757324,-1.0504180130276328,16.760000228881836,-1.1785694822888029,16.149999618530273,1.1490642170533079,15.625,-0.14532972771757324
2718,2003-12-31,16.684999465942386,16.930000305175778,16.555000305175778,16.694999694824222,2899000.0,-0.004177839351261925,-1.7777926912832238,0.1428571428571356,59.234217786258725,46.42216605552307,-0.47636064676509804,-0.38271955448245976,-0.5131578794821756,-2.329601799035707,10.983298995073412,0.375,-0.5135002193052856,0.41374955177307626,-0.7787263648994376,1.6062254684455919,-0.18248840656318066,1.0099875101093332,-1.4593842072648489,82.80696095155983,21.682091270487533,0.5962379583362578,12,-0.46749925613403676,-0.059999465942386365,-0.5024993419647252,-1.8549995422363317,-1.8599996566772514,2,-0.13994600894287634,3.7856841187449763,16.754999160766598,-1.0504180130276328,16.760000228881836,-1.1785694822888029,16.149999618530273,-0.13994600894287634
2719,2004-01-02,16.809999465942386,17.065000534057614,16.745000839233402,16.944999694824222,5713400.0,0.007491759304826484,-1.41511498182598,13.49971390425329,58.863611733647794,48.274491005053086,-0.4346488358469003,-0.619832653233626,-0.5647565116007414,-2.405194328260338,7.505231427194331,0.38000106811522727,-0.44387051210642525,0.5897495746612584,-0.3903711264848333,1.569870275807352,0.09968922408821257,1.0798099252343043,-1.4821211044749543,74.24231039697969,11.31609132486905,0.49006035057304653,1,-0.5249991416931188,-0.18499946594238637,-0.6274993419647252,-1.9799995422363317,-1.764999389648441,4,-0.15794169050096107,-1.7777926912832238,16.684999465942386,3.7856841187449763,16.754999160766598,-1.0504180130276328,16.760000228881836,-0.15794169050096107
2720,2004-01-05,17.075000762939453,17.100000381469727,16.889999389648438,16.975000381469727,5815400.0,0.01576450359406434,1.8000203451038237,-0.7407423105723449,58.581222813775845,50.259571030690005,-0.6460993989964798,-0.9471790320718725,-0.7408028272010085,-2.6211406719110855,6.1607245083988245,0.2900009155273402,-0.2951899805298197,0.8635008335113525,-0.0803664995411495,1.8073681665638563,0.3915671669851015,1.3354345000376036,-1.608152627664806,97.04146953663911,35.57701581837612,0.4719336665262517,1,-0.7725005149841309,-0.4500007629394531,-0.8750004768371582,-2.2450008392333984,-1.8700008392333984,0,-0.15373357753352312,-1.41511498182598,16.809999465942386,-1.7777926912832238,16.684999465942386,3.7856841187449763,16.754999160766598,-0.15373357753352312
2721,2004-01-06,16.770000457763672,17.274999618530273,16.700000762939453,17.059999465942386,5210600.0,-0.017862388963271414,-1.6744232466743256,-2.89997901924511,60.1645069129526,53.08635011744029,-0.32512380991699885,-0.6312245370588769,-0.34823522521663364,-2.2713947112665327,5.4647662067308005,0.5749988555908203,-0.12189645160887608,0.5310004711151137,-0.44539805236408725,1.5073989945943147,0.04280120937551146,1.0191997328547142,-1.139837097869517,32.666778564453125,-29.53290376914856,0.4881992617396009,1,-0.38000059127807617,-0.14500045776367188,-0.6537504196166992,-1.9400005340576172,-1.5750007629394513,1,-0.15503877820504508,1.8000203451038237,17.075000762939453,-1.41511498182598,16.809999465942386,-1.7777926912832238,16.684999465942386,-0.15503877820504508
2722,2004-01-07,17.010000228881836,17.100000381469727,16.604999542236328,16.895000457763672,3459600.0,0.014311256086284585,2.355937025183461,-0.3965522911281628,66.66665152899907,56.448647027614676,-0.5124067309415565,-0.8431777512971443,-0.4934944020230958,-2.4667948668134745,4.98241142750906,0.49500083923339844,-0.04169854249425953,0.725750207901001,-0.30677004105332983,1.7582704568553336,0.2094900834238338,1.2420103323781664,-1.182456517951346,63.19449411502931,-2.8624925000957475,0.5162601244771662,1,-0.6200003623962402,-0.38500022888183594,-0.8937501907348633,-2.1800003051757812,-1.8500003814697266,2,-0.14756027014156203,-1.6744232466743256,16.770000457763672,1.8000203451038237,17.075000762939453,-1.41511498182598,16.809999465942386,-0.14756027014156203
2723,2004-01-08,17.325000762939453,17.354999542236328,16.975000381469727,17.305000305175778,4092000.0,0.0185185496660234,8.500214582041867,0.17391737017567319,71.44493260638374,60.46245050489254,-0.757336406845841,-1.0613788591588467,-0.7211970424020819,-2.7364281718476757,5.324099901163675,0.37999916076660156,0.04991995155911155,0.9447506904602037,-0.10051197071734208,1.9900133516377494,0.4221193598714308,1.4673820210489765,-1.3237623430969876,96.00016276041666,23.233822439130975,0.5226313305887732,1,-0.6100006103515625,-0.7000007629394531,-1.1562504768371582,-2.4950008392333984,-2.0200004577636737,3,-0.12958157231575784,2.355937025183461,17.010000228881836,-1.6744232466743256,16.770000457763672,1.8000203451038237,17.075000762939453,-0.12958157231575784
2724,2004-01-09,17.174999237060547,17.315000534057614,16.985000610351562,17.139999389648438,6234400.0,-0.00865809635055137,1.09522137182719,1.7499523173752376,61.93721637037345,61.86612136754018,-0.40716304708277207,-0.8518797359495025,-0.5405794779924413,-2.552967442775092,5.73414563740169,0.3400001525878906,0.1910550366937187,0.729249191284179,-0.3438736572342407,1.8023720398025986,0.19268776702496737,1.2658106155433888,-0.984234260082939,75.99995930989584,2.1096556813876504,0.5365614242592103,1,-0.36999988555908203,-0.5574989318847656,-0.6887490749359131,-2.09999942779541,-1.8849992752075195,4,-0.13682675587691073,8.500214582041867,17.325000762939453,2.355937025183461,17.010000228881836,-1.6744232466743256,16.770000457763672,-0.13682675587691073
2725,2004-01-12,17.334999084472653,17.440000534057614,17.069999694824222,17.254999160766598,3625800.0,0.009315857613947154,1.551705087309629,2.285722070844687,62.04077099299236,62.545362334072486,-0.42621460734205385,-0.9582284160075112,-0.6823022832112784,-2.675284082033313,6.382674210428842,0.37000083923339133,0.32792241293108404,0.8239991188049274,-0.3001689113724666,1.9481671489823196,0.2619151037162304,1.3860831338936244,-0.9812412683588256,87.4249910343299,12.788967967449963,0.5620840150886964,1,-0.3524990081787074,-0.8599987030029261,-0.639999389648434,-2.259999275207516,-2.2999992370605433,0,-0.1321026321962665,1.09522137182719,17.174999237060547,8.500214582041867,17.325000762939453,2.355937025183461,17.010000228881836,-0.1321026321962665
2726,2004-01-13,16.415000915527347,17.379999160766598,16.235000610351562,17.375,7600000.0,-0.05307171719261117,1.3608280668085155,-11.999999999999956,50.949730861639196,61.09809573411364,0.4913719165241339,-0.03282489752705686,0.250011428568758,-1.7215320240664909,6.6100655070178895,1.1449985504150355,0.5204340462404282,-0.10049905776977042,-1.2222500830761298,1.021251967536589,-0.6613745704229501,0.4603764548834093,1.0249996185302663,14.937785607668989,-55.46619539667972,0.5608755126531798,1,0.42249965667724254,-0.1950006484985387,0.6387491226196254,-1.3400011062622106,-1.6350011825561541,1,-0.07371312362686033,1.551705087309629,17.334999084472653,1.09522137182719,17.174999237060547,8.500214582041867,17.325000762939453,-0.07371312362686033
2727,2004-01-14,16.604999542236328,16.729999542236328,16.379999160766598,16.420000076293945,4568000.0,0.011574694859094237,-1.641499384613126,-0.19270796080394892,52.54052547123862,60.35435214355584,0.31051187818493275,-0.176754724123505,0.06802006974628938,-1.8855103603304872,6.140336598264658,0.3500003814697301,0.592869053992537,0.05449957847595144,-1.0301148440083097,1.1391140009602125,-0.48780763276617733,0.5968067897180802,0.8350009918212855,30.705307494693546,-35.44154484602153,0.5423072112421303,1,0.23250102996826172,-0.38499927520751953,0.486250638961792,-1.5299997329711914,-2.47499942779541,2,-0.08491417562678305,1.3608280668085155,16.415000915527347,1.551705087309629,17.334999084472653,1.09522137182719,17.174999237060547,-0.08491417562678305
2728,2004-01-15,16.709999084472653,16.969999313354492,16.305000305175778,16.600000381469727,3686400.0,0.006323369173798943,1.1111107747176174,0.5945893002587623,63.61353724330972,60.8821216446294,0.23404365192483212,-0.20566420211777015,-0.043705968780624715,-1.9614593130461486,6.437305722017693,0.6649990081787145,0.580819061112468,0.10449914932250692,-0.8868576371353392,1.0958559357803548,-0.3911792439064179,0.6001775425514317,0.7059014511108401,39.41896300376545,-32.16037044041814,0.49567839322892354,1,0.12750148773193715,-0.4899988174438441,0.32750105857849476,-1.634999275207516,-2.319998741149897,3,-0.092758786474192,-1.641499384613126,16.604999542236328,1.3608280668085155,16.415000915527347,1.551705087309629,17.334999084472653,-0.092758786474192
2729,2004-01-16,16.934999465942386,17.069999694824222,16.735000610351562,16.844999313354492,3184800.0,0.013465014589905566,-1.1613014372908281,0.818192852560271,60.65128296968647,61.11212832861946,0.03200484952975202,-0.3310761214108311,-0.27376294396196954,-2.1533309076426423,6.830860299057101,0.3600006103515696,0.5310978189472557,0.25549955368042276,-0.5835028681183054,1.094501975479151,-0.1640016572189431,0.6750007645797886,0.4572830711364695,58.09119501335191,-13.629835658376564,0.4195012108993642,1,-0.09749889373779652,-0.7149991989135778,-0.15249967575073597,-1.8599996566772496,-2.614999771118166,4,-0.09625032253733834,1.1111107747176174,16.709999084472653,-1.641499384613126,16.604999542236328,1.3608280668085155,16.415000915527347,-0.09625032253733834
2730,2004-01-20,16.59000015258789,16.969999313354492,16.489999771118164,16.930000305175778,3797400.0,-0.02037197072537955,1.2857220708446866,-3.7777730682827766,47.51461882307668,59.70658520752214,0.3363418033630907,0.03875003462773918,0.058520406511693324,-1.7759145959806553,6.779374451480214,0.4799995422363281,0.51065449552544,-0.10399980545043874,-0.9252220615294569,0.7172224506285794,-0.5146109334899478,0.3066113225890703,0.7791367459564178,31.004366084799756,-36.541624228937735,0.4106111280395087,1,0.24750041961669922,-0.3449997901916504,0.034999847412109375,-1.515000343322754,-2.119999885559084,1,-0.07836046888354453,-1.1613014372908281,16.934999465942386,1.1111107747176174,16.709999084472653,-1.641499384613126,16.604999542236328,-0.07836046888354453
2731,2004-01-21,15.904999732971193,16.530000686645508,15.765000343322756,16.469999313354492,5895000.0,-0.041289958608580424,1.2335700572341817,1.661762725936576,39.63415187288871,56.702974134620995,0.9898294322357568,0.7176195862428987,0.7108160890928499,-1.0670213035431129,6.971741926292388,0.8249998092651349,0.46508851469393164,-0.7617501735687231,-1.6504586288406866,0.1269582817032422,-1.2061044012047066,-0.31739594593273956,1.4414544398092612,10.72792790949369,-51.516184598331435,0.4443542276359824,1,0.6975007057189924,0.34000062942504705,0.7200002670288068,-0.8299999237060565,-1.5199995040893572,2,-0.05469977366648848,1.2857220708446866,16.59000015258789,-1.1613014372908281,16.934999465942386,1.1111107747176174,16.709999084472653,-0.05469977366648848
2732,2004-01-22,16.0,16.530000686645508,15.920000076293945,16.075000762939453,4864200.0,0.00597298136584512,-4.19148107265762,0.13274481175467806,41.69697617039529,53.39764564173339,0.8230461306798631,0.6288715084986549,0.5895047552764545,-1.1391699291174202,7.174505178477659,0.6250009536743146,0.39898272007776114,-0.6502499103546135,-1.5767342445524477,0.2762344238432206,-1.1134920774535289,-0.18700774325569824,1.2831960196021477,18.00764547559855,-39.91548936484206,0.46324216709891686,1,0.6025004386901855,0.24500036239624023,0.625,-0.872499942779541,-0.9250001907348651,3,-0.07625001668930043,1.2335700572341817,15.904999732971193,1.2857220708446866,16.59000015258789,-1.1613014372908281,16.934999465942386,-0.07625001668930043
2733,2004-01-23,15.234999656677244,15.774999618530273,14.524999618530273,15.75,17417200.0,-0.04781252145767223,3.4247820472786503,6.866601393621915,33.473245584628245,50.23498222109504,1.4085237132075132,1.3749763343307446,1.340845142520445,-0.35832864371121964,7.850552467591101,1.4750003814697266,0.3238556799432608,-1.3585001945495616,-2.4765111310030736,-0.24048925809605137,-1.9175056627763158,-0.7994947263228074,1.9874685358737292,27.89783956238143,-26.805988044202504,0.5590054682267552,1,0.7475004196166992,0.7475004196166992,1.3862504959106463,-0.02499961853027166,-0.6549997329711896,4,-0.07253032931655001,-4.19148107265762,16.0,1.2335700572341817,15.904999732971193,1.2857220708446866,16.59000015258789,-0.07253032931655001
2734,2004-01-26,14.850000381469727,15.395000457763672,14.6899995803833,15.380000114440918,8167400.0,-0.025270711118052347,1.5178583896880635,1.02912500902749,27.226190931715678,46.36669554761984,1.5969782445159204,1.7907503115653043,1.7088798066400557,0.03899659612757844,9.253738643395165,0.7050008773803711,0.17895726071894202,-1.704749488830565,-3.0032524629407398,-0.4062465147203884,-2.354000975885654,-1.0554980017754776,2.2106196966400056,13.292466401016004,-34.566500788049936,0.649251487055088,1,1.1024990081787092,1.132499694824217,1.6999998092651367,0.6124997138977051,-0.780000686645506,0,-0.030976432749521887,3.4247820472786503,15.234999656677244,-4.19148107265762,16.0,1.2335700572341817,15.904999732971193,-0.030976432749521887
2735,2004-01-27,14.324999809265135,14.850000381469727,14.289999961853027,14.770000457763672,6429400.0,-0.03535357297766151,-1.17475746133918,0.8396242881177552,26.05287635165385,43.6003783798437,1.8440282758827014,2.2893946422721942,2.1803229412085177,0.5832950462557651,10.871725352149861,0.5600004196166992,-0.047320822839768795,-2.1385000705719026,-3.7704478076484573,-0.5065523334953497,-2.954473939110178,-1.3225262020336253,2.5834830412698313,1.5624926824677736,-46.2263407430988,0.8159738685382766,1,1.3550000190734899,1.5400004386901855,1.995000362396242,1.1425004005432147,-0.05499935150146307,1,-0.0003490481331581696,1.5178583896880635,14.850000381469727,3.4247820472786503,15.234999656677244,-4.19148107265762,16.0,-0.0003490481331581696
2736,2004-01-28,14.3100004196167,14.774999618530273,14.210000038146973,14.545000076293945,6837800.0,-0.0010470778253507396,-1.5976967143211052,0.5280883465454517,22.336057364312836,40.244326367963055,1.7087226102565793,2.225539698398862,2.152253255969871,0.614427744706969,12.00318206099484,0.5649995803833008,-0.21985940129357928,-2.030999469757081,-3.917236394291983,-0.14476254522218035,-2.97411793202453,-1.0878810074896297,2.389003799823712,4.310360065392443,-39.81420930856963,0.9431184622674503,1,1.3299994468688983,1.514999866485594,1.9987497329711914,1.2124996185302734,0.01999950408935547,2,0.01118098132217904,-1.17475746133918,14.324999809265135,1.5178583896880635,14.850000381469727,3.4247820472786503,15.234999656677244,0.01118098132217904
2737,2004-01-29,14.31999969482422,14.529999732971193,14.029999732971193,14.390000343322756,4758800.0,0.0006987613497071443,1.85714752820837,0.2978755351744009,17.158436364970427,35.08264849259202,1.4980452735643475,2.133129583233318,2.1216243883571746,0.6233384534963289,13.250610270466884,0.5,-0.4240771173742175,-1.899250221252439,-3.977537041700229,0.17903659919535286,-2.9383936314763357,-0.8601068110285421,2.1301041064868453,16.61891007861667,-20.078581088598373,1.039143410223896,1,1.230000019073488,1.4150004386901838,1.98875045776367,1.2500004768371564,-0.7599992752075213,3,0.00453914353651208,-1.5976967143211052,14.3100004196167,-1.17475746133918,14.324999809265135,1.5178583896880635,14.850000381469727,0.00453914353651208
2738,2004-01-30,14.350000381469727,14.505000114440918,14.21500015258789,14.30500030517578,5661000.0,0.0020950200617915193,-1.5777730682829654,-0.642852277216957,18.29403677953634,30.37628780479756,1.227118280853599,2.0229447263003024,2.07123976898999,0.6037524240831154,14.470571246403086,0.28999996185302734,-0.5253289817917786,-1.7524995803833008,-3.977766999271097,0.47276783850449533,-2.865133289827199,-0.6398658709394027,1.809690931640553,23.443258504290036,-7.940583538261144,1.1126337094438976,1,1.1499991416931152,1.3849997520446777,1.958749771118164,1.239999771118164,-0.7250003814697266,4,0.05052260686568388,1.85714752820837,14.31999969482422,-1.5976967143211052,14.3100004196167,-1.17475746133918,14.324999809265135,0.05052260686568388
2739,2004-02-02,14.154999732971193,14.635000228881836,14.079999923706055,14.470000267028807,7541000.0,-0.013588895004514323,-1.3870973034611187,-6.999999999999645,14.587956125853651,26.71776972732833,1.1022152592335228,2.117401186766026,2.2544535415966127,0.8100555982324362,15.613866850697889,0.5550003051757812,-0.6682590948742586,-1.8147502422332753,-4.174985380855164,0.5454848963886132,-2.9948678115442195,-0.634632672922331,1.749128590522396,15.243890383365175,-8.67723064745754,1.1801175693109442,2,1.1250004768371564,1.5800004005432111,2.1662504673004133,1.4850001335144025,-0.6449995040893572,0,0.03002474028628277,-1.5777730682829654,14.350000381469727,1.85714752820837,14.31999969482422,-1.5976967143211052,14.3100004196167,0.03002474028628277
2740,2004-02-03,14.449999809265135,14.6850004196167,14.100000381469727,14.140000343322756,8041600.0,0.02084069811790945,-2.0000048906451737,-0.9841236202021179,24.57953806617479,25.04503485991568,0.5271704606930836,1.7029715665329963,1.936989211057524,0.5407224134250281,16.728589967457623,0.5850000381469727,-0.8820150127072566,-1.3885001182556174,-3.7816659067491454,1.0046656702379106,-2.5850830125023823,-0.19191722400885425,1.2292330833657665,56.375857826978795,30.024674265072335,1.1965828942467636,2,0.8300004005432147,1.2850003242492694,1.8712503910064715,1.3400001525878924,-1.1449995040893555,1,-0.02629758612157651,-1.3870973034611187,14.154999732971193,-1.5777730682829654,14.350000381469727,1.85714752820837,14.31999969482422,-0.02629758612157651
2741,2004-02-04,14.170000076293945,14.369999885559082,14.024999618530273,14.324999809265135,5276400.0,-0.01937714440602678,1.8163300259633088,-0.5,19.21618820588175,22.547169530525288,0.5980724890356139,1.8742945897506686,2.195965966620939,0.8435045450545005,18.267463071964332,0.4250001907348615,-1.1224205350166994,-1.5384998321533203,-4.000103941150204,0.9231042768435636,-2.7693018866517605,-0.3076977776548784,1.311324837177791,21.969739661677224,-3.672435210920689,1.2308020544984415,2,0.7299995422363281,1.5624999999999982,2.151250123977661,1.619999885559082,-0.38500022888183594,2,0.007057189903409089,-2.0000048906451737,14.449999809265135,-1.3870973034611187,14.154999732971193,-1.5777730682829654,14.350000381469727,0.007057189903409089
2742,2004-02-05,14.5,14.654999732971193,14.170000076293945,14.175000190734865,5026000.0,0.023288632457958647,-1.8955200086542483,-2.0967765752573513,23.564606182729506,21.44620959698098,0.03679033533363807,1.4193826855139324,1.849150180929371,0.5354833308889049,19.816841719172178,0.48499965667724787,-1.291345278155923,-1.0829998970031731,-3.521038976909743,1.355039182903397,-2.30201943695646,0.13601964295011193,0.7774393721799306,71.96966741371064,46.084434712988994,1.2190195399532853,2,0.21000003814697266,1.2325000762939435,1.7912499904632568,1.2899999618530273,-1.2250003814697266,3,-0.011724143192685887,1.8163300259633088,14.170000076293945,-2.0000048906451737,14.449999809265135,-1.3870973034611187,14.154999732971193,-0.011724143192685887
2743,2004-02-06,15.079999923706055,15.21500015258789,14.625,14.635000228881836,5809200.0,0.0399999947383487,-1.537634232179627,1.3692306337976583,29.54796466757449,21.70418445652085,-0.6342015662656291,0.6983753813287716,1.240029346601034,-0.018143719333332697,20.6335377275716,0.7150001525878906,-1.3674029799863128,-0.3907499313354492,-2.6940932521708802,1.9125933894999818,-1.5424215917531647,0.7609217290822663,-1.0550003051757812,88.65544804240403,64.08279409887373,1.151671660417715,2,-0.46000003814697266,0.6525001525878888,1.2112500667572021,0.7100000381469727,-2.1000003814697266,4,-0.10079572359280231,-1.8955200086542483,14.5,1.8163300259633088,14.170000076293945,-2.0000048906451737,14.449999809265135,-0.10079572359280231
2744,2004-02-09,14.824999809265135,15.19499969482422,14.8149995803833,15.074999809265135,3243000.0,-0.016909821998079333,-1.8148108902358546,-0.5617981380835634,30.14623075568106,22.159001612523866,-0.42814471802404164,0.8098119700395738,1.4502557963053082,0.2516355421802814,21.49436900308469,0.38000011444091975,-1.4786435889108418,-0.5282500743865981,-2.701630025413765,1.6451298766405689,-1.6149400499001825,0.5584399011269845,-0.7762001800537099,67.22687661383246,41.672181392069355,1.0866899755135833,2,-0.2049999237060529,0.9075002670288086,1.5962502956390399,1.0000000000000018,-1.8699998855590803,0,-0.08094433893450537,-1.537634232179627,15.079999923706055,-1.8955200086542483,14.5,1.8163300259633088,14.170000076293945,-0.08094433893450537
2745,2004-02-10,15.045000076293945,15.079999923706055,14.774999618530273,14.774999618530273,3831200.0,0.014839815842109916,-1.259257689427655,-1.0800018310546875,39.19598555878475,24.032326967465195,-0.5981771165752683,0.43158167094230393,1.1884046972476021,0.05534831802768814,22.221671312532106,0.30500030517578125,-1.4807979598805456,-0.19374985694885183,-2.158839394518459,1.7713396806207538,-1.1762946257336537,0.7887949118359519,-0.9728764366149907,85.71428571428571,55.87644792259732,0.9825447687848031,2,-0.4250001907348633,0.6874999999999982,1.4100000858306885,0.7799997329711914,-1.5950002670288104,1,-0.10202724091911253,-1.8148108902358546,14.824999809265135,-1.537634232179627,15.079999923706055,-1.8955200086542483,14.5,-0.10202724091911253
2746,2004-02-11,15.204999923706055,15.279999732971193,14.96500015258789,15.039999961853027,2856200.0,0.010634752183499074,-1.0000000000000113,0.611109933737408,40.17305239432368,26.589506526282225,-0.6904817335724598,0.18581025175954835,0.9840041655189857,-0.07928834550821051,23.449736809749776,0.31499958038330256,-1.4109605179549902,0.02675004005432058,-1.85875465577476,1.9122547358834012,-0.916002307860218,0.9695023879688609,-1.1100187537689212,93.24325833670541,59.351584644233355,0.9427523479145399,2,-0.5525002479553223,0.5275001525878888,1.2587502002716064,0.6550002098083496,-2.015000343322754,2,-0.12495887063886091,-1.259257689427655,15.045000076293945,-1.8148108902358546,14.824999809265135,-1.537634232179627,15.079999923706055,-0.12495887063886091
2747,2004-02-12,15.19499969482422,15.5600004196167,15.039999961853027,15.25,3797800.0,-0.0006576934516285826,-1.849319363519975,-0.3333352599485486,49.39209783713045,30.04484664379268,-0.607159300951194,0.08934123318704223,0.9389006474011747,-0.043086906201361685,24.546564221194235,0.5200004577636719,-1.283458346484494,0.08724980354309331,-1.6750524460507723,1.849552053136959,-0.7939013212538395,0.9684009283400261,-1.052617782365724,60.96250684656274,25.22570487571314,0.8811511247969327,2,-0.4024996757507342,0.537500381469723,1.3125002384185773,0.6650004386901838,-2.2999992370605487,3,-0.09279367395396465,-1.0000000000000113,15.204999923706055,-1.259257689427655,15.045000076293945,-1.8148108902358546,14.824999809265135,-0.09279367395396465
2748,2004-02-13,15.15999984741211,15.59000015258789,15.020000457763672,15.199999809265135,3474600.0,-0.0023033792770679185,-2.5625121072410986,0.7272679983354052,55.27209880323627,34.565306941279644,-0.4974948244092161,0.0023874934125984737,0.9019409633043942,0.026559391309383784,26.101180132205464,0.5699996948242188,-1.1312932588411932,0.12974991798400914,-1.4641543576186073,1.7236541935866256,-0.6672022198173,0.9267020557853183,-0.9325608245241206,47.2392609321429,8.305525281063801,0.7969521378013085,2,-0.35249996185302734,0.5725002288818342,1.3475000858306885,0.7000002861022949,-2.5149993896484375,4,-0.1243403857423927,-1.849319363519975,15.19499969482422,-1.0000000000000113,15.204999923706055,-1.259257689427655,15.045000076293945,-0.1243403857423927
2749,2004-02-17,15.30500030517578,15.425000190734865,15.1850004196167,15.229999542236328,2839000.0,0.00956467409123496,-1.9091056215104196,-1.8750208616456054,69.14063154836083,39.516539550411416,-0.5165314635180334,-0.2856342707737962,0.6911462405500917,-0.0849149520371082,27.599128646043177,0.2650003433227557,-0.9473410744816384,0.3562503337860097,-0.9721514442039361,1.6846521117759536,-0.3079505552089632,1.0204512227809825,-0.9685563919117985,65.03071648392775,20.48700678128486,0.6642008889949722,2,-0.49750041961669744,0.42749977111816406,1.3649997711181658,0.5549998283386248,-2.225000381469725,1,-0.15191118697026051,-2.5625121072410986,15.15999984741211,-1.849319363519975,15.19499969482422,-1.0000000000000113,15.204999923706055,-0.15191118697026051
2750,2004-02-18,15.289999961853027,15.470000267028807,15.170000076293945,15.175000190734865,3020600.0,-0.000980094284459443,-3.800003051757784,1.5333146838919816,69.14060579148226,45.06369705992259,-0.4133104774456662,-0.3931787925792989,0.657519470144166,-0.027992107323614235,29.029134651330867,0.3000001907348615,-0.7660316078167728,0.40625,-0.6911481642532351,1.503648164253235,-0.14244908212661755,0.9549490821266176,-0.853271549443134,51.99996948242187,2.269232826976186,0.5486990821266178,2,-0.4099998474121094,0.4425001144409162,1.4212498664855957,0.6525001525878906,-1.8500003814697266,2,-0.15271419515844065,-1.9091056215104196,15.30500030517578,-2.5625121072410986,15.15999984741211,-1.849319363519975,15.19499969482422,-0.15271419515844065
2751,2004-02-19,15.03499984741211,15.699999809265135,14.920000076293945,15.6899995803833,6706000.0,-0.016677574563578657,1.3111096668640017,-5.695661187866009,62.74509070608563,49.417084229184375,-0.025375038856648047,-0.2178690363687359,0.8931318423698755,0.2714659001226778,29.60522272925673,0.7799997329711896,-0.5417510551098026,0.19474987983703684,-0.7959886447664761,1.1854884044405498,-0.30061938246471875,0.6901191421387924,-0.5060096957879754,14.743565447145063,-37.55729117835557,0.4953692623017561,2,0.12750005722045898,0.6674995422363263,1.6937503814697266,1.2274999618530273,-1.7899999618530273,3,-0.10542068867528398,-3.800003051757784,15.289999961853027,-1.9091056215104196,15.30500030517578,-2.5625121072410986,15.15999984741211,-0.10542068867528398
2752,2004-02-20,14.779999732971193,15.06999969482422,14.529999732971193,14.94499969482422,6666800.0,-0.01696043345719145,1.6024096939279666,0.2519084414043333,57.095695028338014,52.477943158158105,0.3056637159151361,-0.06214059279917983,1.1290887112889667,0.5723673586697178,30.43773340837874,0.5399999618530273,-0.4098944980359285,0.0007497787475596596,-0.8259893241350582,0.8274888816301775,-0.41261977269375016,0.4141193301888695,0.9200000762939418,21.3675199741775,-33.155014705485655,0.4133695514413092,2,0.3350000381469709,0.7674999237060547,1.748750686645506,1.8450002670288068,-1.425000190734865,4,-0.10757782011598571,1.3111096668640017,15.03499984741211,-3.800003051757784,15.289999961853027,-1.9091056215104196,15.30500030517578,-0.10757782011598571
2753,2004-02-23,14.130000114440918,14.779999732971193,13.979999542236328,14.75,5663200.0,-0.04397832410512548,1.3529439813977162,3.757575932722596,49.641325478451584,54.64406479402149,0.901540983076961,0.5278961587193116,1.7746659400907756,1.2624796857294687,30.025369987052,0.8000001907348651,-0.23442490429812857,-0.5939998626708984,-1.4399661054801953,0.25196638013839845,-1.0169829840755469,-0.17101674126625,1.569999694824217,8.720962146343528,-48.672798193216096,0.4229831214046482,2,0.7099995613098145,1.3949995040893572,2.3987503051757812,2.494999885559082,-0.9099998474121112,0,-0.08740266430819565,1.6024096939279666,14.779999732971193,1.3111096668640017,15.03499984741211,-3.800003051757784,15.289999961853027,-0.08740266430819565
2754,2004-02-24,14.390000343322756,14.489999771118164,13.925000190734865,14.164999961853027,6483800.0,0.01840058222052776,1.6588263277414175,-0.3629039080657818,49.13044271486973,55.747893366919826,0.6407262179636284,0.24418647132669058,1.498343921824624,1.0511376675018393,29.615428248154025,0.564999580383299,-0.08208547552931478,-0.3109996318817121,-1.167489328331154,0.5454900645677299,-0.7392444801064322,0.117245216343008,1.2411994552612278,26.19719732519823,-30.031304145388976,0.42824484822472075,2,0.4224996566772443,1.1074995994567889,2.1387500762939435,2.2349996566772443,-1.180000305175783,1,-0.12126475635344913,1.3529439813977162,14.130000114440918,1.6024096939279666,14.779999732971193,1.3111096668640017,15.03499984741211,-0.12126475635344913
2755,2004-02-25,14.31999969482422,14.574999809265135,14.1850004196167,14.46500015258789,3239000.0,-0.00486453417848709,1.1369842970240227,-0.644445386343394,52.31480772876106,57.09697729296842,0.6672375894648503,0.3307510978575081,1.5455535608516549,1.1650933164011459,28.751512722164748,0.3899993896484357,0.007861729041009013,-0.380750274658201,-1.2377048812549951,0.47620433193859313,-0.809227577956598,0.04772702864019607,1.2088281272888164,22.25349797068812,-36.72602157883057,0.4284773032983972,2,0.4925003051757795,1.1275000572204572,2.2087507247924787,2.3050003051757795,-0.7950000762939471,2,-0.08659216463296071,1.6588263277414175,14.390000343322756,1.3529439813977162,14.130000114440918,1.6024096939279666,14.779999732971193,-0.08659216463296071
2756,2004-02-26,14.470000267028807,14.609999656677244,14.119999885559082,14.369999885559082,3970400.0,0.010474900516848518,1.5789518594180714,-0.6896556260029953,49.509808657548554,57.11005627301488,0.44925721456235834,0.2038008905226274,1.3645249085024052,1.058290499291319,27.80343802092473,0.4899997711181623,0.11773587335835245,-0.23874969482421982,-1.0832418693913155,0.6057424797428759,-0.6609957821077668,0.18349639245932714,0.9625978972015403,47.59828055361412,-9.335802918676585,0.4222460872835478,2,0.3424997329711932,0.7575001716613787,2.071250200271608,2.154999732971193,-0.5349998474121076,3,-0.0711818014953638,1.1369842970240227,14.31999969482422,1.6588263277414175,14.390000343322756,1.3529439813977162,14.130000114440918,-0.0711818014953638
2757,2004-02-27,14.385000228881836,14.539999961853027,14.074999809265135,14.44499969482422,5068400.0,-0.005874225057248328,2.720001220703139,-0.5999923706346009,36.45226055919094,55.01896313478761,0.4551383922346872,0.30980410682971815,1.4304093869033192,1.1797263699178338,26.669739063657193,0.4650001525878924,0.15489974285657127,-0.3269997596740719,-1.1656728058496313,0.5116732865014875,-0.7463362827618507,0.09233676341370689,0.9571420569387818,53.80120285723188,0.8433208721631402,0.4193365230877793,2,0.42749977111816406,0.8425002098083496,2.038750171661377,2.239999771118164,-0.08500003814697088,4,-0.07924924054112215,1.5789518594180714,14.470000267028807,1.1369842970240227,14.31999969482422,1.6588263277414175,14.390000343322756,-0.07924924054112215
2758,2004-03-01,15.074999809265135,15.085000038146973,14.28499984741211,14.3100004196167,6401400.0,0.047966601974599676,1.0382174426458939,-12.750103315636812,54.16666401757304,53.35518896470009,-0.27735306214606226,-0.34055590665342805,0.7384281699339699,0.5303053269678966,25.008802910702638,0.8000001907348633,0.19227769688871277,0.32674984931945694,-0.5087094593498982,1.162209157988812,-0.09097980501522152,0.7444795036541354,0.1821139508503382,99.13791118988958,46.00275181676174,0.4177296543346779,3,-0.26249980926513494,-0.22499990463256658,1.348750591278078,1.550000190734865,-1.0149993896484357,0,-0.11409620489492078,2.720001220703139,14.385000228881836,1.5789518594180714,14.470000267028807,1.1369842970240227,14.31999969482422,-0.11409620489492078
2759,2004-03-02,14.579999923706055,15.095000267028807,14.505000114440918,14.720000267028807,7235200.0,-0.03283581371953659,-3.068967104808809,-0.18300713074698124,42.90076433684865,50.43965102529636,0.11621123894137142,0.19807169974435723,1.2306504890973358,1.0583078283821266,23.127083525431445,0.5900001525878888,0.16970062355769855,-0.18950004577636648,-0.9819372194951157,0.6029371279423827,-0.5857186326357411,0.20671854108300813,0.5971870222465814,49.50979292186997,0.4751981447704736,0.39621858685937456,3,0.2325000762939453,0.2325000762939453,1.4025001525878888,1.807499885559082,-0.6000003814697266,1,-0.0932784405894258,1.0382174426458939,15.074999809265135,2.720001220703139,14.385000228881836,1.5789518594180714,14.470000267028807,-0.0932784405894258
2760,2004-03-03,14.06999969482422,14.489999771118164,14.0,14.414999961853027,5829000.0,-0.034979439749695085,-1.020619043218191,2.4642815784633805,34.34483266641935,47.284066798666764,0.4860707034169973,0.7147913189811916,1.7046486157707808,1.6011549995307597,21.543198348019633,0.5799999237060547,0.1105105097122614,-0.6805002689361555,-1.5219019166148762,0.16090137874256527,-1.1012010927755167,-0.2597994450967942,1.0320560458153487,6.392664635065244,-35.51934120018383,0.42070082383936047,3,0.4400005340576154,0.7425003051757795,1.897500038146969,2.317500114440916,-0.25,2,-0.061122933570041726,-3.068967104808809,14.579999923706055,1.0382174426458939,15.074999809265135,2.720001220703139,14.385000228881836,-0.061122933570041726
2761,2004-03-04,14.270000457763672,14.31999969482422,14.039999961853027,14.125,4027000.0,0.014214695613179229,1.285722070844668,-0.42029085662001714,37.876819854411586,45.148636223786056,0.18566792760871742,0.5509120056145704,1.465391754248909,1.4345396217871489,19.799889323878343,0.2799997329711932,-0.004450936448861853,-0.4854995250701908,-1.313457588145349,0.3424585380049674,-0.8994785566077699,-0.0715204935326117,0.8249998092651349,24.65757003843441,-14.231457307120554,0.41397903153757937,3,0.23999977111816406,0.5424995422363281,1.5024995803833008,1.9999995231628418,-0.5250005722045898,3,-0.0522074853072676,-1.020619043218191,14.06999969482422,-3.068967104808809,14.579999923706055,1.0382174426458939,15.074999809265135,-0.0522074853072676
2762,2004-03-05,14.329999923706055,14.5,13.949999809265135,13.989999771118164,5802200.0,0.0042045875275176225,-1.6190480515528858,2.3448212359580123,39.192715124223426,43.9876795177607,0.0616011751979233,0.5033295127968405,1.369892590634029,1.4028651867467374,18.500573404106834,0.5500001907348651,-0.12699867894605177,-0.41700005531311035,-1.2593675448511839,0.42536743422496315,-0.8381838000821471,0.004183689455926398,0.6948003387451163,33.18776965234645,-4.4531287602791565,0.4211837447690368,3,0.18000030517578125,0.4825000762939453,1.4025001525878906,1.9000000953674316,-0.8999996185302752,4,-0.02756451543561489,1.285722070844668,14.270000457763672,-1.020619043218191,14.06999969482422,-3.068967104808809,14.579999923706055,-0.02756451543561489
2763,2004-03-08,13.5600004196167,14.425000190734865,13.46500015258789,14.359999656677244,4375600.0,-0.05373339205784289,1.0645155336062373,-2.3529378765609343,30.459132662792555,41.91308951197434,0.8294710402192429,1.21595859230683,2.093423462316437,2.193087823883955,18.586808505362967,0.9600000381469744,-0.24317147144653184,-1.110999584197998,-2.0900515699726654,-0.1319475984233307,-1.6005255770853317,-0.6214735913106644,1.3988118385314934,5.828236831835642,-27.17700576748653,0.4895259928873334,3,0.7199997901916504,1.0224995613098145,2.0824995040893572,2.5799994468688965,-0.05000019073486328,0,0.054572252818490874,-1.6190480515528858,14.329999923706055,1.285722070844668,14.270000457763672,-1.020619043218191,14.06999969482422,0.054572252818490874
2764,2004-03-09,13.625,14.0,13.260000228881836,13.5600004196167,5360200.0,0.004793479230964293,-1.2255633490749358,-0.08124955296473804,31.561463618542078,39.607162388616686,0.7202905809320477,1.113540323948616,2.005769746066509,2.1462600762483,18.774427511221305,0.7399997711181641,-0.33047099341984065,-0.9860000133514397,-2.067079235077191,0.09507920837431172,-1.5265396242143154,-0.445460402488564,1.2143072897033687,29.435470846016948,-1.1188562344146824,0.5405396108628754,3,0.5525002479553223,0.8550000190734863,1.992499828338623,2.5149998664855957,-0.125,1,0.0319266363021431,1.0645155336062373,13.5600004196167,-1.6190480515528858,14.329999923706055,1.285722070844668,14.270000457763672,0.0319266363021431
2765,2004-03-10,13.510000228881836,13.8100004196167,13.489999771118164,13.5,5626200.0,-0.008440350173810174,-20.332888295505118,0.1538506683099315,32.57143293108254,37.72512064123158,0.7915486210705804,1.1675039685097008,2.079387098444421,2.28445611666325,18.91658664080637,0.32000064849853516,-0.348425883819802,-1.024249792098999,-2.1902155396787926,0.14171595548079452,-1.6072326658888958,-0.44126691830910225,1.1713763547393796,20.161294043995156,-11.88104649666441,0.5829828737898965,3,0.6675000190734863,0.9699997901916504,1.997499942779541,2.6299996376037598,-0.1100006103515625,2,0.034788993737373985,-1.2255633490749358,13.625,1.0645155336062373,13.5600004196167,-1.6190480515528858,14.329999923706055,0.034788993737373985
2766,2004-03-11,13.30500030517578,13.84000015258789,13.265000343322756,13.420000076293945,4784800.0,-0.015173939321466823,-4.897443170703168,-11.499713904253468,32.94798274169132,37.335756439287174,0.9095649840735529,1.288947304620752,2.220104119010278,2.5102586923963877,19.599048968075877,0.5749998092651349,-0.3917215195942543,-1.1342497348785425,-2.3771801513408732,0.10868068158378819,-1.7557149431097088,-0.5127845266473763,1.2342386429714978,3.6290390806576456,-28.534091083484956,0.6214652082311656,3,0.8724999427795428,1.1749997138977069,2.2024998664855975,2.8349995613098162,0.5050001144409197,3,0.03870720615076584,-20.332888295505118,13.510000228881836,-1.2255633490749358,13.625,1.0645155336062373,13.5600004196167,0.03870720615076584
2767,2004-03-12,13.78499984741211,13.8100004196167,13.324999809265135,13.350000381469727,4000200.0,0.03607662767580733,1.0000000000000073,-3.7826115801170364,45.848371971108364,36.411501767457764,0.37493315840424124,0.7356132155148352,1.680235160082379,2.0552617018496093,20.884564441834065,0.5050001144409197,-0.43532855655781155,-0.5837502002716057,-1.8059692254528947,0.6384688249096833,-1.1948597128622502,0.027359312319038764,0.6263152288086236,45.06434641381601,9.525496235432819,0.6111095125906445,3,0.3925004005432129,0.695000171661377,1.53125,2.3524999618530273,-0.3800001144409162,4,-0.002901702016379515,-4.897443170703168,13.30500030517578,-20.332888295505118,13.510000228881836,-1.2255633490749358,13.625,-0.002901702016379515
2768,2004-03-15,13.274999618530273,13.670000076293945,13.260000228881836,13.619999885559082,4907800.0,-0.036996752595363946,-1.186671413857559,-0.7931050358450442,37.34391836114356,35.79407443682386,0.6735868595691379,1.156444713147497,2.1254619920146,2.5874728492419816,22.330965854263614,0.5249996185302734,-0.4963664276335784,-0.9995004177093509,-2.2550727848836605,0.2560719494649586,-1.6272866012965057,-0.3717142341221962,1.0211839729565693,2.0269451740198416,-33.26040603527713,0.6277861835871547,3,0.6050004959106445,1.205000400543213,1.9462504386901855,2.8625001907348633,0.6000003814697266,0,0.011676134922756987,1.0000000000000073,13.78499984741211,-4.897443170703168,13.30500030517578,-20.332888295505118,13.510000228881836,0.011676134922756987
2769,2004-03-16,12.979999542236328,13.600000381469727,12.845000267028807,13.5,9543400.0,-0.022222228607988948,1.0972189844445435,1.5072465370592023,35.529153396584775,35.92566562906446,0.802109377620738,1.33687281054676,2.3468955174326815,2.8934539673868827,24.04413383388711,0.7550001144409197,-0.5232111105302604,-1.1782504558563236,-2.4622994507462224,0.10579853903357517,-1.820274953301272,-0.5362259584113751,1.2125657129900134,13.567767913025047,-22.40295861075946,0.642024497444949,3,0.6925005912780762,1.2925004959106428,2.1962504386901855,3.1575002670288086,1.1850004196166992,1,0.040832103646915474,-1.186671413857559,13.274999618530273,1.0000000000000073,13.78499984741211,-4.897443170703168,13.30500030517578,0.040832103646915474
2770,2004-03-17,12.954999923706055,13.15999984741211,12.90999984741211,13.15999984741211,8587800.0,-0.001926010740518569,1.4390252979651839,0.39423027546491585,33.1853391091514,35.40438999070222,0.7289726198413078,1.2416297590367904,2.2879782135177997,2.9348295709136494,25.94738891857422,0.25,-0.6718005371965834,-1.0865000724792484,-2.361858032814242,0.18885788785574498,-1.724179052646745,-0.4488210923117517,1.075857532936583,11.055243148640143,-22.476200608848373,0.6376789801674968,3,0.7175002098083496,1.3175001144409162,2.221250057220459,3.182499885559082,3.360000610351559,2,0.04206870548078223,1.0972189844445435,12.979999542236328,-1.186671413857559,13.274999618530273,1.0000000000000073,13.78499984741211,0.04206870548078223
2771,2004-03-18,13.449999809265135,13.640000343322756,13.21500015258789,13.225000381469727,10074400.0,0.038209177033902586,-2.4693909326939316,-1.0975585928413836,40.48829308528603,35.548343097486956,0.11781260388354298,0.6553999556033645,1.7229157380508173,2.45940999791331,27.027792008062583,0.685000419616701,-0.7397884210109034,-0.5122501850128192,-1.7230154422729829,0.6985150722473445,-1.117632813642901,0.0931324436172627,0.4385547846238431,62.69424316813511,30.416186745030622,0.605382628630082,3,0.185000419616701,0.8225002288818359,1.7262501716613787,2.6875000000000018,2.180000305175783,3,-0.003717486352707522,1.4390252979651839,12.954999923706055,1.0972189844445435,12.979999542236328,-1.186671413857559,13.274999618530273,-0.003717486352707522
2772,2004-03-19,13.1899995803833,13.53499984741211,13.149999618530273,13.449999809265135,3676800.0,-0.019330872309955782,-1.2647062123439061,-1.1555595115479669,28.98549861765028,35.38460598136004,0.22249572502996884,0.8328757396008868,1.90065051913464,2.738954804586754,27.555571395076438,0.38500022888183594,-0.7409134882516728,-0.6927504062652581,-1.8861114674578072,0.5006106549272911,-1.2894309368615318,-0.0960698756689844,0.5733284942824568,41.81810825650968,17.253920855044605,0.5966805305962745,3,0.23250055313110352,1.08250045776367,2.002500295639038,2.947500228881836,2.030000686645506,4,0.04700537217267908,-2.4693909326939316,13.449999809265135,1.4390252979651839,12.954999923706055,1.0972189844445435,12.979999542236328,0.04700537217267908
2773,2004-03-22,12.895000457763672,13.279999732971193,12.824999809265135,12.989999771118164,4413600.0,-0.022365362547726142,-2.872329718849397,0.3653816527894974,30.33838651136641,35.24870852500719,0.461808631992362,1.0863031669748153,2.0981051806900766,3.0455148137088166,27.505802318802345,0.45499992370605824,-0.7831884109406424,-0.9259995460510257,-2.191141997342136,0.3391429052400845,-1.5585707716965818,-0.29342832040546973,0.7581282799856517,8.589030997320533,-12.290136282142035,0.6325712256455553,3,0.4374995231628418,1.367499351501463,2.367499589920044,3.242499351501465,1.8399991989135724,0,0.0395501556497011,-1.2647062123439061,13.1899995803833,-2.4693909326939316,13.449999809265135,1.4390252979651839,12.954999923706055,0.0395501556497011
2774,2004-03-23,12.645000457763672,13.104999542236328,12.5600004196167,13.0600004196167,4804000.0,-0.019387358753406136,1.1584200298756064,4.36845222559078,32.29813605729723,35.21834220569771,0.6237730324996598,1.263657544739953,2.250480279660124,3.2776371606318584,27.504874481349777,0.5449991226196289,-0.8513738341273616,-1.0887495517730716,-2.427228112299833,0.24972900875368964,-1.7579888320364514,-0.4195102715096919,0.8921902299978655,7.870374458480713,-14.228161746157598,0.6692392802633805,3,0.554999828338623,1.484999656677246,2.624999523162842,3.492499351501465,1.804999351501463,1,0.09727160915056698,-2.872329718849397,12.895000457763672,-1.2647062123439061,13.1899995803833,-2.4693909326939316,13.449999809265135,0.09727160915056698
2775,2004-03-24,13.079999923706055,13.329999923706055,12.56999969482422,12.699999809265135,5922400.0,0.03440090551165653,-1.3749994412067625,-0.9156630105317869,36.03284582476108,35.56110477048323,0.13562605794602334,0.7705012524419548,1.7157397680535063,2.8197631557995066,27.505242610112145,0.7600002288818342,-0.800307464120106,-0.5917500972747796,-1.930764941758886,0.7472647472093268,-1.2612575195168336,0.0777573249672745,0.3008403211523092,48.14810563180037,25.283817417643952,0.6695074222420534,3,0.10500049591064453,1.0500001907348633,2.190000057220459,3.057499885559082,0.9400005340576172,2,0.08295107373666943,1.1584200298756064,12.645000457763672,-2.872329718849397,12.895000457763672,-1.2647062123439061,13.1899995803833,0.08295107373666943
2776,2004-03-25,13.4399995803833,13.529999732971193,13.130000114440918,13.265000343322756,6803400.0,0.027522909692437203,1.253521883495759,0.4605241693624621,40.24121703991403,34.93808755590608,-0.22709117394061273,0.34718014028814714,1.287784677261648,2.440905682569026,27.237549429162943,0.4499998092651385,-0.7505128011839801,-0.1802504062652588,-1.4682536198101008,1.1077528072795833,-0.8242520130376807,0.4637512005071631,-0.8799991607666016,90.25637715053685,65.86009887453437,0.6440016067724212,3,-0.3249993324279785,0.6900005340576172,1.8662505149841309,2.690000534057617,0.49500083923339844,3,0.21391376811280516,-1.3749994412067625,13.079999923706055,1.1584200298756064,12.645000457763672,-2.872329718849397,12.895000457763672,0.21391376811280516
2777,2004-03-26,13.244999885559082,13.609999656677244,13.19499969482422,13.600000381469727,3318000.0,-0.014508906317886816,1.213338758694355,-2.0285831062670505,46.047668916558095,35.90517095095215,-0.13046574573603742,0.47684281757305413,1.4050367699020505,2.612369081781047,26.820942540411234,0.4149999618530238,-0.7055221109432868,-0.3182500839233402,-1.5639596037693995,0.9274594359227191,-0.9411048438463698,0.30460467599968943,-0.6750001907348615,65.23809177804996,36.902971661540626,0.6228547599230299,3,-0.14499950408935547,0.5825004577636719,2.187499761581421,2.7425003051757812,1.2300004959106445,4,0.18006796900634048,1.253521883495759,13.4399995803833,-1.3749994412067625,13.079999923706055,1.1584200298756064,12.645000457763672,0.18006796900634048
2778,2004-03-29,13.354999542236328,13.670000076293945,13.265000343322756,13.34000015258789,3775400.0,0.008304994913376884,-3.909117181268652,-0.04225174280379857,46.650115789877226,37.14083343909574,-0.2547094396299805,0.2438820577672125,1.2135797625693812,2.471250252646122,27.66398874664833,0.4250001907348633,-0.6445783408642747,-0.12225041389465297,-1.1462851176294588,0.9017842898401529,-0.6342677657620559,0.38976693797274997,-0.7433998489379867,71.62156473087904,41.631763535197024,0.5120173518674029,3,-0.23999929428100586,0.4725008010864258,1.976250171661377,2.3775005340576154,1.7950000762939453,0,0.13964813094109463,1.213338758694355,13.244999885559082,1.253521883495759,13.4399995803833,-1.3749994412067625,13.079999923706055,0.13964813094109463
2779,2004-03-30,13.220000267028807,13.390000343322756,13.0,13.390000343322756,5495400.0,-0.01010851964319237,3.5882372740633612,-11.333799593082638,46.41975035374282,38.611323577383686,-0.09173252557091693,0.286456225987731,1.256619965091824,2.573630240584345,28.729186609180246,0.3900003433227557,-0.6947634413992301,-0.1892497062683116,-1.0764349135272955,0.6979355009906723,-0.6328423098978035,0.2543428973611803,-0.54489655075073,59.09094061732161,26.70711828073813,0.4435926036294923,3,-0.10500001907348455,0.6075000762939471,1.9624993801116961,2.489999771118164,2.0,1,0.11459904380084662,-3.909117181268652,13.354999542236328,1.213338758694355,13.244999885559082,1.253521883495759,13.4399995803833,0.11459904380084662
2780,2004-03-31,13.210000038146973,13.390000343322756,13.050000190734865,13.1850004196167,4873800.0,-0.0007564469500636051,-1.3050851841076152,-0.14705651359265476,48.76782945765202,39.53127206320213,-0.04666378243426905,0.2410844879598404,1.183770981527834,2.5488654778018702,29.046121077230257,0.3400001525878906,-0.6621908706481907,-0.15624995231628347,-0.9903702179836795,0.6778703133511126,-0.5733100851499806,0.26081018051741367,-0.4752025402679436,31.343285706558717,-4.484587268219897,0.41706013283369764,3,-0.09499979019165039,0.6175003051757812,1.9449999332427996,2.4725003242492676,2.125,2,0.09386826400737114,3.5882372740633612,13.220000267028807,-3.909117181268652,13.354999542236328,1.213338758694355,13.244999885559082,0.09386826400737114
2781,2004-04-01,13.524999618530273,13.6850004196167,13.265000343322756,13.30500030517578,3404600.0,0.023845539702775698,-1.800007629413955,8.800106813153349,46.47695853606468,41.47476760969262,-0.3910264444174576,-0.13975577506997539,0.8099573295375642,2.1947516662564297,29.11028706875091,0.47500038146972656,-0.5832057037711618,0.19599967002868723,-0.5273738824946665,0.919373222552041,-0.16568710623299054,0.557686446290365,-0.7340899659463496,76.64223312798023,40.24844940073649,0.3616867762616769,4,-0.4024991989135742,0.30250072479248047,1.6050002574920654,2.157500743865967,1.5650005340576172,3,0.03659895402549296,-1.3050851841076152,13.210000038146973,3.5882372740633612,13.220000267028807,-3.909117181268652,13.354999542236328,0.03659895402549296
2782,2004-04-02,13.9350004196167,14.095000267028807,13.729999542236328,14.050000190734865,4974200.0,0.03031429298709143,2.5609840061779954,-0.5227278638495656,59.19221864926144,44.68074895834762,-0.7646460931863253,-0.612256974986245,0.3416314721119722,1.7505776177057584,29.28423598913327,0.5700006484985334,-0.4752308854892977,0.6257504463195804,0.002860146178027989,1.2486407464611329,0.3143052962488042,0.9371955963903567,-1.0725635056701535,85.38814535212362,42.802858410160184,0.31144515007077656,4,-0.6075000762939453,-0.10750007629394531,1.0849997997283936,1.747499942779541,1.25,4,0.0,-1.800007629413955,13.524999618530273,-1.3050851841076152,13.210000038146973,3.5882372740633612,13.220000267028807,0.0
2783,2004-04-05,14.300000190734865,14.3149995803833,13.779999732971193,13.904999732971193,3458000.0,0.02619302189645767,1.5176508603279875,-3.434793425439053,68.03281059256841,48.65126835115553,-1.016258077825709,-0.9686378592881049,-0.05399254172035306,1.3641176097759722,28.682755801722887,0.5349998474121076,-0.42612946579434485,0.9537502288818374,0.1950402749385045,1.7124601828251702,0.57439525191017,1.3331052058535047,-1.3143069414800923,98.85936163994337,50.430555153784546,0.37935497697166676,4,-0.8575005531311053,-0.47249984741211115,0.7200000286102277,1.3825001716613752,0.569999694824217,0,0.01223777541263571,2.5609840061779954,13.9350004196167,-1.800007629413955,13.524999618530273,-1.3050851841076152,13.210000038146973,0.01223777541263571
2784,2004-04-06,14.0600004196167,14.145000457763672,13.899999618530273,13.975000381469727,3154000.0,-0.016783200553638022,-1.0850996481573918,0.21518972060996455,64.258081442124,51.78740564197363,-0.6195887976688716,-0.7319030508877056,0.16437433908762955,1.581762211469698,27.771640090874488,0.4000005722045916,-0.29937225938670053,0.6920004367828376,-0.12319351965980374,1.507194393225479,0.28440345856151694,1.0995974150041583,-0.9147904106265035,79.84195384967971,25.583286569892493,0.40759697822132107,4,-0.40250062942504883,-0.2325000762939453,0.771249532699585,1.622499942779541,0.5449991226196289,1,0.07752483402438548,1.5176508603279875,14.300000190734865,2.5609840061779954,13.9350004196167,-1.800007629413955,13.524999618530273,0.07752483402438548
2785,2004-04-07,13.979999542236328,14.234999656677244,13.725000381469727,14.024999618530273,3785000.0,-0.005689962659514047,1.1935445499068977,-0.529412424687812,57.658959816387295,53.722710394915104,-0.44532833607784994,-0.6481148000778951,0.23829161266122334,1.6237864581481674,26.837281437400307,0.5099992752075178,-0.15594456851795258,0.5884995937347419,-0.2698838391204603,1.4468830265899442,0.1593078773071408,1.017691310162343,-0.6944147846789601,68.0952112798863,14.287935786249768,0.42919171642760146,4,-0.32249975204467773,-0.4499993324279785,0.8325004577636719,1.702500820159912,0.35500049591064453,2,0.08869819494959152,-1.0850996481573918,14.0600004196167,1.5176508603279875,14.300000190734865,2.5609840061779954,13.9350004196167,0.08869819494959152
2786,2004-04-08,13.81999969482422,14.289999961853027,13.744999885559082,14.289999961853027,2818000.0,-0.011444910776192585,1.3191479432097413,10.444432670707373,59.3750079827703,55.20352584671646,-0.25228758693902087,-0.4717406345059221,0.3907067624688292,1.7503217733796088,25.504553874953785,0.5450000762939453,-0.002298111065641706,0.40274977684021174,-0.4753790574057728,1.2808786110861963,-0.03631464028278053,0.841814193963204,-0.41088515852774066,16.10160039698798,-37.60199450035827,0.43906441712299255,4,-0.16249990463257014,-0.2899994850158709,0.8412504196166974,1.8625006675720197,0.4099998474121076,3,0.1096237609824362,1.1935445499068977,13.979999542236328,-1.0850996481573918,14.0600004196167,1.5176508603279875,14.300000190734865,0.1096237609824362
2787,2004-04-12,13.744999885559082,13.890000343322756,13.625,13.8100004196167,3171200.0,-0.005426903829326979,1.3555546136565717,0.13829893005918917,63.53502947735886,57.07962736754775,-0.11052718279586848,-0.42150178788976866,0.4567716339138439,1.8025775278082001,24.192095592817424,0.2650003433227557,0.11282126462226039,0.32974996566772496,-0.545028047206781,1.204527978542231,-0.1076390407695289,0.7671389721049788,-0.22717914397218308,17.391298338532472,-40.28322453203699,0.43738900643725337,4,-0.08750009536743164,-0.21499967575073242,0.9162502288818359,1.9375004768371582,0.8350000381469727,0,0.09785378524752897,1.3191479432097413,13.81999969482422,1.1935445499068977,13.979999542236328,-1.0850996481573918,14.0600004196167,0.09785378524752897
2788,2004-04-13,13.43000030517578,13.899999618530273,13.404999732971193,13.779999732971193,3174800.0,-0.022917394180137496,-1.474995887285407,5.384562340444316,62.24649505874394,58.83815455699232,0.2416412304065645,-0.09939034243475753,0.7580245750003716,2.0929301191670238,22.880109218103144,0.49499988555908025,0.18062088042643154,0.007000350952147016,-0.8652888191456842,0.8792895210499783,-0.4291442340967677,0.44314493600106175,0.8849992752075213,2.824922682356095,-58.62346765423677,0.43614458504891557,4,0.25249958038330256,0.06250000000000178,1.2312498092651385,2.2525000572204608,1.6449995040893555,1,0.1306775930425379,1.3555546136565717,13.744999885559082,1.3191479432097413,13.81999969482422,1.1935445499068977,13.979999542236328,0.1306775930425379
2789,2004-04-14,13.510000228881836,13.6899995803833,13.335000038146973,13.345000267028807,2409000.0,0.005956807288770127,-2.8378241840948104,-0.47142923316285273,57.54386904204198,59.813270066368986,0.23144250370872754,-0.14508675014489292,0.67121060769772,1.9940866739059597,21.007022897659645,0.3549995422363281,0.23326166590786634,0.06050024032592738,-0.78697210403387,0.9079725846857247,-0.3632359318539713,0.48423641250582605,0.7867993545532226,18.324628766015238,-42.95526196191247,0.4237361721798987,4,0.2799997329711914,-0.07250022888183594,0.9212498664855957,1.9425001144409162,1.3049993515014648,2,0.10066614608709057,-1.474995887285407,13.43000030517578,1.3555546136565717,13.744999885559082,1.3191479432097413,13.81999969482422,0.10066614608709057
2790,2004-04-15,13.5,14.119999885559082,13.484999656677244,14.119999885559082,8566000.0,-0.0007402093791573083,1.0483882131985531,-3.7575759327225557,51.20000885010102,60.33805343459524,0.3206221188536542,-0.09714360202346484,0.6646299094479637,1.97812806364119,18.71062238215302,0.6350002288818377,0.2785895234990683,0.023250007629394887,-0.7916976124531043,0.8381976277118941,-0.3842238024118547,0.4307238176706445,0.7583276016235345,17.27748429682741,-38.670792785308485,0.40747381004124983,4,0.3249998092651367,-0.0625,0.8287501335144043,1.8500003814697248,1.5850000381469727,3,0.08185181794343177,-2.8378241840948104,13.510000228881836,-1.474995887285407,13.43000030517578,1.3555546136565717,13.744999885559082,0.08185181794343177
2791,2004-04-16,13.399999618530273,13.604999542236328,13.204999923706055,13.4399995803833,4825400.0,-0.007407435664424145,1.1621607689194866,0.06451607941339789,53.22244802870935,59.674745587867235,0.4481548425008661,-0.0011396007675568143,0.7555720971170654,2.053879310721623,17.796967470815567,0.39999961853027344,0.3370808954194562,-0.07425036430358922,-0.8898500155974798,0.7413492869903013,-0.4820501899505345,0.33354946134335606,0.8213948805541982,21.311442945780225,-32.079465296415236,0.407799825646945,4,0.3600001335144043,0.03750038146972656,0.9287505149841309,1.9500007629394513,1.5750007629394531,4,0.06977615270404391,1.0483882131985531,13.5,-2.8378241840948104,13.510000228881836,-1.474995887285407,13.43000030517578,0.06977615270404391
2792,2004-04-19,13.8100004196167,13.890000343322756,13.324999809265135,13.350000381469727,4195200.0,0.030597075578976396,-1.215683231265484,-11.500011920940324,58.410364691286354,58.60558493216923,0.020739046477810774,-0.3818895915718379,0.3304520755232563,1.6221665005280848,16.57688020873612,0.5650005340576207,0.3998132647814252,0.3047503948211663,-0.5124879934661912,1.1219887831085238,-0.10386879932251247,0.713369588964845,0.3504104049450678,66.1202755337189,14.414324925314588,0.40861919414367903,4,-0.0625004768371582,-0.3725004196166992,0.5187497138977051,1.5399999618530256,1.5850000381469727,0,0.030412679931785647,1.1621607689194866,13.399999618530273,1.0483882131985531,13.5,-2.8378241840948104,13.510000228881836,0.030412679931785647
2793,2004-04-20,13.404999732971193,14.119999885559082,13.359999656677244,13.78499984741211,5460600.0,-0.029326623775493443,-2.2340416897475843,-0.8260871368004191,53.10923232963068,57.366823919669976,0.3189766218473782,0.06669761976925237,0.6966176809455593,1.99361874918573,14.980270891601371,0.7600002288818377,0.44398699371669004,-0.1257502555847143,-0.8931194996555352,0.6416189884861065,-0.5094348776201247,0.2579343664506961,-0.1999998092651385,21.857903563198576,-27.719492279274988,0.38368462203541026,4,0.34250020980834783,0.03250026702880682,0.9237504005432111,1.9450006484985316,2.1800003051757795,1,0.08765387647452227,-1.215683231265484,13.8100004196167,1.1621607689194866,13.399999618530273,1.0483882131985531,13.5,0.08765387647452227
2794,2004-04-21,13.875,14.0,13.475000381469727,13.5600004196167,4392000.0,0.03506156481844491,-1.1649484130651508,-0.8289460145209459,59.679759990738106,57.591357272375625,-0.2011821339155837,-0.32298925349928354,0.2006637551819921,1.4864748016538893,12.946913052407547,0.5950002670288068,0.41222464053139696,0.28275003433227575,-0.3750572946707873,0.9405573633353388,-0.04615363016925578,0.6116536988338073,-0.6517000770568853,73.22405510674378,20.45862667932819,0.3289036645015319,4,-0.12750005722045898,-0.4375,0.30500006675720215,1.4750003814697248,2.020000457763672,2,0.08648647273982957,-2.2340416897475843,13.404999732971193,-1.215683231265484,13.8100004196167,1.1621607689194866,13.399999618530273,0.08648647273982957
2795,2004-04-22,14.164999961853027,14.289999961853027,13.484999656677244,13.789999961853027,6040400.0,0.02090089815156948,1.5760009765625056,1.1904777763312857,59.38416180344423,57.59237436356162,-0.5164950276515814,-0.5560446731626385,-0.11954749998273861,1.1612791055152751,11.599636155299157,0.805000305175783,0.3149360045433731,0.5184999942779545,-0.14039157709576244,1.1773915656516714,0.1890542085910969,0.847945779964812,-0.9237660396575933,88.4792630778629,37.13402456676697,0.32944578568685806,4,-0.41750001907348633,-0.7274999618530273,-0.19249987602233887,0.977500438690182,1.6599998474121076,3,0.04588772469331115,-1.1649484130651508,13.875,-2.2340416897475843,13.404999732971193,-1.215683231265484,13.8100004196167,0.04588772469331115
2796,2004-04-23,16.315000534057614,16.53499984741211,15.0,15.18000030517578,24348200.0,0.15178260345885164,-1.053510348795829,3.0266672770182246,73.10678610243491,58.65590287745895,-2.5427590383760315,-2.613615187031554,-2.2805571248853003,-1.0135287626843432,11.620416695595182,2.369999885559082,0.29907189587081895,2.5247505187988253,1.1692838228903657,3.880217214707285,1.8470171708445964,3.202483866753054,-3.0318159702758756,93.14643891775485,44.202750070944234,0.6777333479542297,4,-1.4450006484985316,-1.7675004005432093,-2.342500448226925,-1.1725001335144043,-0.480000495910641,4,-0.0753907726415951,1.5760009765625056,14.164999961853027,-1.1649484130651508,13.875,-2.2340416897475843,13.404999732971193,-0.0753907726415951
2797,2004-04-26,15.630000114440918,16.200000762939453,15.449999809265135,16.0,8267600.0,-0.04198592688898506,-1.0547957374706172,-0.3259910228596113,62.157213557021834,58.64598271060093,-1.7458464004111054,-1.8348487934428697,-1.6144301189188095,-0.36236089454381215,11.841203717917722,0.8650007247924787,0.31184064992691063,1.7205000877380368,0.16249199732119735,3.278508178154876,0.9414960425296162,2.4995041329464573,-2.151706633641357,71.4960731148263,27.673940743493688,0.7790040452084199,4,-0.7600002288818359,-1.0824999809265137,-1.6762499809265137,-0.48749971389770863,-0.5699996948242188,0,-0.04190657250002339,-1.053510348795829,16.315000534057614,1.5760009765625056,14.164999961853027,-1.1649484130651508,13.875,-0.04190657250002339
2798,2004-04-27,15.220000267028807,15.949999809265135,15.100000381469727,15.675000190734865,6395600.0,-0.02623159593155111,-1.4460425928975194,1.2297299038850737,60.28368074789667,58.95040623347367,-1.1792428664862147,-1.3470265821548733,-1.2273287257903736,0.0034944262569815976,11.970212042773234,0.8499994277954084,0.32455794842111985,1.2172502040863016,-0.42214168920619244,2.8566420973787956,0.39755425744005457,2.0369461507325486,-1.5583044042324925,57.02615000364635,17.026623839193533,0.8196959466462468,4,-0.3500003814697248,-0.6725001335144025,-1.3725001811981183,-0.07749986648559748,-0.5450000762939418,1,0.011498041239458301,-1.0547957374706172,15.630000114440918,-1.053510348795829,16.315000534057614,1.5760009765625056,14.164999961853027,0.011498041239458301
2799,2004-04-28,14.734999656677244,15.28499984741211,14.6899995803833,15.135000228881836,7438600.0,-0.03186600537729445,-1.4285689262226962,0.8791222841237274,56.24482835053863,59.510941733522294,-0.5612206007482659,-0.7828433039152856,-0.7760089490286628,0.4440360051416459,11.389534569089504,0.5950002670288086,0.3214007262344385,0.6564996242523176,-0.9705647985661443,2.2835640470707794,-0.15703258715691248,1.4700318356615476,-0.9009055548039822,40.983603994425515,4.350533230810889,0.8135322114092308,4,0.1350002288818377,-0.18749952316284002,-0.9374997615814191,0.3975005149841291,0.18000030517578303,2,0.05768580938409085,-1.4460425928975194,15.220000267028807,-1.0547957374706172,15.630000114440918,-1.053510348795829,16.315000534057614,0.05768580938409085
2800,2004-04-29,14.449999809265135,14.914999961853027,14.220000267028807,14.80500030517578,6381000.0,-0.019341693522399228,1.417391044746405,0.8874999701977163,55.105346957216184,59.72015272557861,-0.14225094257217386,-0.42180899689123663,-0.5282125042758672,0.6917291490500208,10.492255177337709,0.6949996948242205,0.3438175190552908,0.3094997882843007,-1.2720849195671473,1.8910844961357487,-0.4812925656414233,1.1002921422100247,-0.45385136265954173,9.935187210627758,-28.084831212350537,0.7907923539257242,4,0.4800000190734881,0.10249996185302912,-0.7849996089935285,0.5500006675720215,0.9800004959106445,3,0.10000004619875646,-1.4285689262226962,14.734999656677244,-1.4460425928975194,15.220000267028807,-1.0547957374706172,15.630000114440918,0.10000004619875646
2801,2004-04-30,14.020000457763672,14.654999732971193,13.954999923706055,14.460000038146973,6019800.0,-0.029757740981128156,-1.4561368872440412,1.239433706295585,52.10728327741126,59.01981034625916,0.430182639872255,0.04972544930101641,-0.13295956546746268,1.0979888009214651,10.17044076899798,0.6999998092651385,0.377798711712634,-0.145249605178833,-1.7015695899537828,1.4110703795961168,-0.923409597566307,0.632910387208641,2.5149993896484375,2.8953456462765934,-36.17531174130674,0.7781599923874746,4,0.9274992942810059,0.7474994659423828,-0.3625001907348633,0.9800000190734846,1.4749994277954102,4,0.12874460004043242,1.417391044746405,14.449999809265135,-1.4285689262226962,14.734999656677244,-1.4460425928975194,15.220000267028807,0.12874460004043242
2802,2004-05-03,13.9350004196167,14.44499969482422,13.604999542236328,14.175000190734865,6908400.0,-0.00606276999797839,1.1538499158808977,0.5454545454545495,54.01111897380755,59.12001997338992,0.5976252889243785,0.14200622019846598,-0.07618937007321591,1.160350076692346,10.587309422983079,0.8400001525878924,0.4396907002804902,-0.23024964332580566,-1.7865696281007555,1.3260703414491442,-1.0084096357132797,0.5479103490616684,2.5483994293212895,14.072530481989803,-28.3609266622175,0.7781599923874746,5,1.0699996948242188,0.8324995040893555,-0.3125002384185791,1.0650000572204572,1.0899991989135742,0,0.13634729539409185,-1.4561368872440412,14.020000457763672,1.417391044746405,14.449999809265135,-1.4285689262226962,14.734999656677244,0.13634729539409185
2803,2004-05-04,14.475000381469727,14.704999923706055,13.9399995803833,13.9399995803833,10051200.0,0.038751341628440406,-1.8598100854027442,-2.2291721304309653,57.142855125993684,58.83814165508499,0.2518514347920213,-0.40497418314479106,-0.6177717297304142,0.611798593771212,11.297025022972496,0.7699995040893555,0.5249304267902399,0.3010003089904778,-1.2604688312642214,1.862469449245177,-0.4797342611368727,1.0817348791178283,1.893263455200195,51.78575483308432,6.042335292408559,0.7807345701273498,5,0.5349993705749512,0.2924995422363281,-1.0112500190734863,0.49499940872192205,0.8549995422363281,1,0.040414509342318494,1.1538499158808977,13.9350004196167,-1.4561368872440412,14.020000457763672,1.417391044746405,14.449999809265135,0.040414509342318494
2804,2004-05-05,15.149999618530273,15.25,14.024999618530273,14.494999885559082,9674800.0,0.04663207041601547,1.8654963063267052,1.2242967330910233,61.11859283978432,59.03085621467834,-0.24950781676680123,-1.0478502795564957,-1.2949243069656333,-0.0752587824754567,12.271222464814308,1.2250003814697266,0.5867759583531225,0.9214995861053463,-0.6982182055065298,2.5412173777172224,0.11164069029940826,1.7313584819112844,1.1077336463623055,93.92095114637998,42.735361349641295,0.8098588958059381,5,-0.07999992370605469,-0.38249969482421875,-1.6787493228912354,-0.3349995613098127,-0.3099994659423828,2,-0.03135309833370736,-1.8598100854027442,14.475000381469727,1.1538499158808977,13.9350004196167,-1.4561368872440412,14.020000457763672,-0.03135309833370736
2805,2004-05-06,15.220000267028807,15.34000015258789,14.829999923706055,14.90999984741211,8648200.0,0.0046205049677303656,-1.1702125069242804,0.4732832763312471,62.31393839110934,57.83165091341993,-0.17223068844035794,-1.075322363452715,-1.3640526038138958,-0.15966753057214866,13.258954578925856,0.5100002288818359,0.7092650161336778,0.9295001983642557,-0.7441970843903398,2.603197481118851,0.09265155698695793,1.7663488397415534,0.9316236489575207,93.08358251616013,36.54445277729504,0.8368486413772981,5,-0.3175001144409162,-0.4275002479553205,-1.7487499713897687,-0.40500020980834606,-0.02500057220458629,3,-0.020039441512790468,1.8654963063267052,15.149999618530273,-1.8598100854027442,14.475000381469727,1.1538499158808977,13.9350004196167,-0.020039441512790468
2806,2004-05-07,15.335000038146973,15.94499969482422,15.079999923706055,15.199999809265135,10671400.0,0.007555832398195905,-3.613332112630218,0.4354840198241017,60.74700039571766,57.67496056216391,-0.49267236980175433,-1.1288809200876955,-1.481661436504229,-0.293263267193705,14.646899449369505,0.8649997711181658,0.7825146297403052,0.9687499523162835,-0.7517668369608934,2.689266741593462,0.10849155767769503,1.829008346954872,0.7147589028893542,73.93164030341508,17.835929974636002,0.860258394638589,5,-0.5575003623962402,-0.4650001525878906,-1.8637497425079346,-0.5199999809265119,-0.21500015258789062,4,0.006194996204270442,-1.1702125069242804,15.220000267028807,1.8654963063267052,15.149999618530273,-1.8598100854027442,14.475000381469727,0.006194996204270442
2807,2004-05-10,15.09000015258789,15.44499969482422,14.94499969482422,15.164999961853027,8158000.0,-0.0159765167883682,-1.7397205870441907,-0.555553200808142,62.148524280189086,57.8821653990853,-0.37138162982319756,-0.8199919127410737,-1.2394311012674315,-0.06176658052598505,15.765267845030955,0.5,0.8391923563170387,0.656500053405761,-1.0669149570805487,2.3799150638920725,-0.20520745183739386,1.5182075586489159,0.8619684124964362,57.35663374389679,-2.94311328253778,0.8617075052431556,5,-0.3150005340576172,-0.2200002670288086,-1.614999771118164,-0.3250002861022949,-0.4250001907348633,0,0.0268389482356457,-3.613332112630218,15.335000038146973,-1.1702125069242804,15.220000267028807,1.8654963063267052,15.149999618530273,0.0268389482356457
2808,2004-05-11,15.1850004196167,15.25,14.94499969482422,15.25,7474000.0,0.006295577605578417,8.384685358803884,0.8666632758160294,59.98475865717432,58.297713210933715,-0.5273223065748223,-0.8187482196100557,-1.3583982613743792,-0.16514440157869714,16.479155886385673,0.3050003051757795,0.6247499495731716,0.6637503147125248,-1.022853016945728,2.3503536463707775,-0.17955135111660248,1.507051980541652,0.7599992752075213,60.41670598917376,1.6794320861342058,0.8433016658291266,5,-0.4100008010864258,-0.3150005340576172,-1.6075000762939453,-0.6399998664855957,-0.38000011444091975,1,-0.010536766326310398,-1.7397205870441907,15.09000015258789,-3.613332112630218,15.335000038146973,-1.1702125069242804,15.220000267028807,-0.010536766326310398
2809,2004-05-12,14.869999885559082,15.074999809265135,14.510000228881836,15.050000190734865,7006000.0,-0.020744190013369024,3.913049607748887,2.769253341549685,55.35307378527111,58.32523841405093,-0.21362286125853025,-0.4180705114166443,-1.0555613322837942,0.14203671892170888,16.828184323969424,0.6750001907348633,0.5050756420431686,0.2807497978210449,-1.3426654739314934,1.9041650695735814,-0.5309578380552242,1.092457433697314,0.9813998031616222,25.087093425559516,-28.65337564410141,0.8117076358762685,5,-0.0950002670288086,0.0,-1.2349998950958252,-0.3249993324279785,-0.11999988555908203,2,0.0309347707926817,8.384685358803884,15.1850004196167,-1.7397205870441907,15.09000015258789,-3.613332112630218,15.335000038146973,0.0309347707926817
2810,2004-05-13,14.604999542236328,14.824999809265135,14.364999771118164,14.760000228881836,7348200.0,-0.01782113956706266,2.2280721714339533,0.8611134658585089,31.808503039988594,56.06981838767063,0.08456980884675147,-0.06961077095031953,-0.7896133611159133,0.38410507068117106,18.036490958578337,0.505000114440918,0.4113332553383664,-0.0395005226135261,-1.5799206655013833,1.5009196202743293,-0.8097105940574529,0.7307095488304007,1.1565441406250017,15.189859665006775,-32.17944160905357,0.7702100714439277,5,0.1700000762939453,0.2650003433227539,-0.862499475479126,-0.4374995231628418,0.7050008773803711,3,0.016090422301757945,3.913049607748887,14.869999885559082,8.384685358803884,15.1850004196167,-1.7397205870441907,15.09000015258789,0.016090422301757945
2811,2004-05-14,14.335000038146973,14.699999809265135,14.255000114440918,14.55500030517578,3952400.0,-0.01848678620691091,-1.342102951621111,1.4193502737955954,34.88914676302673,53.94515480869499,0.451422927211933,0.2888370171564816,-0.528231717790618,0.6269746424827858,18.761910544779703,0.444999694824217,0.3672340540207113,-0.3562500476837158,-1.7907530898426103,1.0782529944751786,-1.073501568763163,0.3610014733957314,1.340281879089357,6.722685034921312,-36.04174185687563,0.7172515210794475,5,0.6074995994567871,0.5349998474121094,-0.7412500381469727,-0.2049999237060547,1.1350002288818342,4,0.05999299995735585,2.2280721714339533,14.604999542236328,3.913049607748887,14.869999885559082,8.384685358803884,15.1850004196167,0.05999299995735585
2812,2004-05-17,14.229999542236328,14.484999656677244,13.979999542236328,14.130000114440918,4085200.0,-0.007324764257497507,-1.524996960167456,-0.4545423019069165,37.56280651460118,51.769593851873594,0.6734948526769706,0.44998719446170554,-0.43518113724969254,0.7058752761602527,19.82536860206575,0.5050001144409162,0.34804406243450003,-0.4822504997253425,-1.8740971543111904,0.9095961548605036,-1.1781738270182665,0.21367282756758144,1.3624710800000006,19.685032274730194,-20.396518451702686,0.6959233272929232,5,0.7325000762939453,0.6400003433227539,-0.6362495422363281,-0.09999942779541016,1.0200004577636719,0,0.06254394743170066,-1.342102951621111,14.335000038146973,2.2280721714339533,14.604999542236328,3.913049607748887,14.869999885559082,0.06254394743170066
2813,2004-05-18,14.579999923706055,14.664999961853027,14.30500030517578,14.454999923706055,3930000.0,0.0245959517026606,1.4406750072737973,1.2500071525983005,47.98439893099196,50.310238973118885,0.37990617078678746,0.20293282528252377,-0.7684875971862724,0.3309065960775861,20.573006761246926,0.4350004196166992,0.3944962202414093,-0.19100012779235875,-1.442645926263964,1.0606456706792464,-0.8168230270281605,0.43482277144344295,0.9329718553302744,54.794542023060714,14.214602969682943,0.6258228992358026,5,0.38249969482421875,0.28999996185302734,-0.9862499237060547,-0.4499998092651367,0.7700004577636719,1,0.005829906624949199,-1.524996960167456,14.229999542236328,-1.342102951621111,14.335000038146973,2.2280721714339533,14.604999542236328,0.005829906624949199
2814,2004-05-19,15.074999809265135,15.524999618530273,14.765000343322756,14.8149995803833,8976600.0,0.033950609612435345,-3.2222334073316943,2.0800018310546733,57.70653456181315,49.79830521430819,-0.14175868094685917,-0.20823278398254352,-1.2427928781396904,-0.17454113180861874,21.735350395568897,0.9449996948242188,0.45273706328320884,0.24399976730346573,-0.9400193920610302,1.4280189266679617,-0.34800981237878226,0.8360093469857137,-1.4700002670288068,70.873800191352,25.32622620015374,0.5920095796822475,5,-0.1125001907348615,-0.2049999237060529,-1.4874997138977033,-0.944999694824217,0.45499992370605824,2,-0.017910415091575205,1.4406750072737973,14.579999923706055,-1.524996960167456,14.229999542236328,-1.342102951621111,14.335000038146973,-0.017910415091575205
2815,2004-05-20,14.8149995803833,15.175000190734865,14.75,15.175000190734865,5999600.0,-0.01724711324520467,1.36110816767684,-1.384616513223066,60.23164582535026,49.741043595378486,0.06118487981931864,0.1085247180634834,-0.9609852385632145,0.06501055055193561,22.385985067318078,0.42500019073486506,0.4415277500473014,-0.04850044250488317,-1.190484536701149,1.0934836516913826,-0.619492489603017,0.5224916045932506,-1.1716000366210935,54.04530724360359,2.9743515992582985,0.5709920470981331,5,-0.0625,0.05500030517578125,-1.201249599456787,-0.6849994659423828,0.8600006103515643,3,-0.004387416957430612,-3.2222334073316943,15.074999809265135,1.4406750072737973,14.579999923706055,-1.524996960167456,14.229999542236328,-0.004387416957430612
2816,2004-05-21,15.085000038146973,15.1850004196167,14.885000228881836,15.0600004196167,3750400.0,0.018224803605204398,1.6666638409697792,-0.06944326707074099,64.12775387995333,49.960957995352295,-0.2771530349079523,-0.2723105384499984,-1.1989824637897968,-0.23381598239210533,20.39597301671273,0.37000083923339844,0.3424961737083674,0.283000040054322,-0.641652941905539,1.207653022014183,-0.17932645092560762,0.7453265310342516,-1.4039684928894047,71.52106416468628,15.118611796901249,0.46232649097993034,5,-0.3325004577636719,-0.21500015258789062,-1.4537501335144043,-0.9549999237060547,0.6850004196166992,4,0.014915504202899887,1.36110816767684,14.8149995803833,-3.2222334073316943,15.074999809265135,1.4406750072737973,14.579999923706055,0.014915504202899887
2817,2004-05-24,14.975000381469727,15.350000381469727,14.875,15.265000343322756,4905600.0,-0.0072919891547285065,1.0652188786034893,-11.600175478751883,56.86812942089458,49.61466585798787,-0.20694396404369186,-0.22545714395536898,-1.0730721302395487,-0.15349483874277148,18.368119886612543,0.47500038146972656,0.2190000592618251,0.20575037002563512,-0.6383079477950364,1.0498086878463067,-0.21627878888470065,0.6277795289359709,-1.2570894747467047,54.91806994970544,-1.9829216400343128,0.4220291589103356,5,-0.22250080108642578,-0.045000553131103516,-1.3762505054473877,-0.8450002670288086,0.3299999237060529,0,0.03305508333553031,1.6666638409697792,15.085000038146973,1.36110816767684,14.8149995803833,-3.2222334073316943,15.074999809265135,0.03305508333553031
2818,2004-05-25,15.395000457763672,15.46500015258789,14.6899995803833,14.975000381469727,8913000.0,0.028046748954588363,1.7678618260836987,-1.4482763156596543,53.61891705489781,49.42198177683528,-0.6638318918763684,-0.6658108956188933,-1.4555117012494279,-0.5999147546984993,16.839651410053083,0.7750005722045898,0.1085221934623739,0.6170004367828366,-0.2500478145622047,1.4840486881278778,0.18347631111031504,1.050524562455358,-1.6409477768045058,84.43123894280353,30.882336500373,0.43352412567252085,5,-0.6425008773803711,-0.44750070571899414,-1.8025004863739014,-1.265000343322754,-0.3950004577636719,1,-0.009418671870876638,1.0652188786034893,14.975000381469727,1.6666638409697792,15.085000038146973,1.36110816767684,14.8149995803833,-0.009418671870876638
2819,2004-05-26,15.585000038146973,15.739999771118164,15.364999771118164,15.630000114440918,6351800.0,0.012341641749512577,1.83019519778891,-0.10714301933233727,55.20684250910143,52.02179727340337,-0.8289116611544856,-0.8314967849327886,-1.595458359187969,-0.8174934494732575,16.137943652870028,0.375,0.005795175286179344,0.764499998092651,-0.17405377707796532,1.7030537732632673,0.29522311050734196,1.23377688567796,-1.795528418436385,85.23812335093847,35.17446219527295,0.46927688758530856,5,-0.7250003814697266,-0.5799999237060547,-1.9925000667572021,-1.4549999237060547,-1.2650003433227521,2,-0.015078579153162908,1.7678618260836987,15.395000457763672,1.0652188786034893,14.975000381469727,1.6666638409697792,15.085000038146973,-0.015078579153162908
2820,2004-05-27,15.895000457763672,15.920000076293945,15.630000114440918,15.68000030517578,6842800.0,0.019890947632847045,1.1886839983877469,-4.777773068283005,57.56756972709206,54.54162204718841,-1.04675996081383,-1.0832284524518077,-1.8499657058371461,-1.1577816499015832,16.291705373386474,0.33500003814697266,-0.07706197429295436,1.0022503852844231,-0.033639725748800586,2.038140496317647,0.4843053297678104,1.5201954408010359,-2.0275077119967815,97.96751150805312,48.81941303746689,0.517945055516612,5,-0.9450006484985352,-0.8850007057189941,-2.3025004863739014,-1.765000343322754,-1.4000005722045898,3,-0.022963240911024974,1.83019519778891,15.585000038146973,1.7678618260836987,15.395000457763672,1.0652188786034893,14.975000381469727,-0.022963240911024974
2821,2004-05-28,15.824999809265135,15.890000343322756,15.5649995803833,15.744999885559082,4661400.0,-0.004403941269743528,2.095230742681684,0.3720924043221263,60.42551971155496,57.0819235135166,-0.830513234740966,-0.9181419340354342,-1.7400990183256244,-1.1139133348704835,16.835257486167997,0.3300008773803711,-0.10158708115859483,0.8419997692108137,-0.18823485699953402,1.8722343954211613,0.3268824561056398,1.3571170823159875,-1.834356623666622,92.27640416856289,42.342152269449755,0.5151173131051736,5,-0.7124996185302717,-0.7550001144409162,-2.2324998378753644,-1.694999694824217,-1.814999580383299,4,-0.009478648994513672,1.1886839983877469,15.895000457763672,1.83019519778891,15.585000038146973,1.7678618260836987,15.395000457763672,-0.009478648994513672
2822,2004-06-01,15.835000038146973,15.875,15.609999656677244,15.65999984741211,3391600.0,0.0006319260033091911,1.078433132500846,2.18750447035267,59.447662168875645,58.35561942883702,-0.6581088572491804,-0.8205717153107344,-1.7009131864328886,-1.1540851590261187,17.944299207209536,0.2650003433227557,0.04918466501710128,0.7570000171661384,-0.2151026353887211,1.729102669720998,0.27094869088870865,1.2430513434435682,-1.7285954391067335,93.08943057912819,42.64366867041246,0.48605132627742953,6,-0.5300002098083496,-0.932499885559082,-1.1262500286102295,-1.2874999046325684,-1.6899995803833008,1,-0.004104804561207098,2.095230742681684,15.824999809265135,1.1886839983877469,15.895000457763672,1.83019519778891,15.585000038146973,-0.004104804561207098
2823,2004-06-02,15.0600004196167,15.859999656677244,15.029999732971193,15.760000228881836,6047400.0,-0.04894219240058584,-1.1842069269273297,-3.999994550438417,52.43590332974034,57.769993736384485,0.21471921940343108,0.0005288886541308102,-0.8752088019442397,-0.41909968911294904,18.37503355339342,0.8299999237060511,0.18621391674183663,-0.047249603271485086,-0.9772497291245692,0.882750522581599,-0.5122496661980271,0.41775045965505697,-0.8447800919412369,3.3708623677043352,-48.205478195513166,0.46500006292654184,6,0.24499940872192383,-0.2825007438659668,-0.35125041007995605,-0.5125002861022949,-1.9149999618530273,2,0.016268252239883818,1.078433132500846,15.835000038146973,2.095230742681684,15.824999809265135,1.1886839983877469,15.895000457763672,0.016268252239883818
2824,2004-06-03,14.675000190734865,15.045000076293945,14.609999656677244,14.970000267028807,5385800.0,-0.025564423516239998,-1.0470552860341977,0.4214287952501506,50.87065452638109,56.72988359205458,0.6001217546563851,0.3669315288394426,-0.4348726406921699,-0.07436350126478253,17.930333394265748,0.4500007629394549,0.3132449298761735,-0.4084998607635484,-1.3579603478503532,0.5409606263232547,-0.8832301043069499,0.06623038277985316,-0.35749307814229425,4.961871239448881,-49.10138827763171,0.4747302435434018,6,0.5899996757507306,0.09999942779540838,0.033749818801878106,-0.12750005722046076,-1.445000648498537,3,0.022146494380989923,-1.1842069269273297,15.0600004196167,1.078433132500846,15.835000038146973,2.095230742681684,15.824999809265135,0.022146494380989923
2825,2004-06-04,14.914999961853027,15.164999961853027,14.869999885559082,14.979999542236328,5398000.0,0.01635432831337802,-2.8064591549815727,0.2203375036368953,57.268166412512976,55.96770720678343,0.4199623083889197,0.10847171772330455,-0.6296302325394088,-0.35619523631191896,17.42646017902564,0.4899997711181623,0.37637685218044226,-0.15325007438659632,-1.103276776573498,0.7967766278003037,-0.6282634254800463,0.3217632767068537,-0.5013432714383743,23.828136059449715,-34.72703696276402,0.4750133510934504,6,0.34999990463256836,-0.1400003433227539,-0.20624995231628418,-0.36749982833862305,-2.060000419616699,4,-0.039892743449587265,-1.0470552860341977,14.675000190734865,-1.1842069269273297,15.0600004196167,1.078433132500846,15.835000038146973,-0.039892743449587265
2826,2004-06-07,15.43000030517578,15.484999656677244,14.970000267028807,15.0,4777200.0,0.03452902076030373,-1.1020393069703742,-6.615432017254253,63.63636757716523,56.719733668591275,-0.045766019820783654,-0.4206114937555867,-1.1040768924045476,-0.8957677804630801,16.426530576858074,0.569999694824217,0.37037334466260674,0.3570002555847154,-0.5995695406576029,1.3135700518270355,-0.12128464253644466,0.8352851537058754,-0.9259630116083688,64.82216805923173,1.2944089558810674,0.4782848981211599,6,-0.16500043869018377,-0.655000686645506,-0.6887505054473859,-0.8825001716613752,-2.280000686645506,0,-0.06059626708517074,-2.8064591549815727,14.914999961853027,-1.0470552860341977,14.675000190734865,-1.1842069269273297,15.0600004196167,-0.06059626708517074
2827,2004-06-08,15.494999885559082,15.625,15.279999732971193,15.289999961853027,4445000.0,0.0042125456317392285,-2.0666638409698117,0.47674367026845,61.11785906063445,57.55294944700647,-0.03268365628162684,-0.4782330610115295,-1.1206449746484797,-0.9882447904515033,15.673901754764186,0.3450002670288068,0.37769939781654394,0.401749849319458,-0.5733038388665506,1.3768035375054666,-0.08577699477354628,0.8892766934124623,-0.906004825028079,70.80001831054702,5.912790192222786,0.4875268440930039,6,-0.23000001907348633,-0.7200002670288086,-0.6375000476837158,-0.9474997520446777,-2.6549997329711914,1,-0.0958373454433662,-1.1020393069703742,15.43000030517578,-2.8064591549815727,14.914999961853027,-1.0470552860341977,14.675000190734865,-0.0958373454433662
2828,2004-06-09,15.024999618530273,15.494999885559082,14.960000038146973,15.199999809265135,6147800.0,-0.0303323827363714,-2.508203179963416,-0.8536597847021192,49.3887508898432,56.90649482264444,0.4238889903986749,-0.02196016543308943,-0.6102222613236492,-0.5504104812510278,14.680632721508724,0.5349998474121094,0.3332688728262809,-0.06025037765502894,-1.034759811528474,0.9142590562184179,-0.5475050945917523,0.42700433928169446,-0.3561442570534936,40.8866819191868,-22.283128962705078,0.48725471693672334,6,0.24000024795532227,-0.08249998092651367,-0.1387495994567871,-0.47749948501586914,-1.6399993896484375,2,-0.05856899721190689,-2.0666638409698117,15.494999885559082,-1.1020393069703742,15.43000030517578,-2.8064591549815727,14.914999961853027,-0.05856899721190689
2829,2004-06-10,15.329999923706055,15.4350004196167,15.09000015258789,15.100000381469727,6318000.0,0.020299521658531328,-1.7600021362304688,-1.3142816660399805,56.22733006093596,56.75757930418265,0.08818675514638308,-0.30644293327448935,-0.866070470750401,-0.8897223520701019,14.377686465243189,0.4100008010864258,0.34595548354916517,0.22174992561340368,-0.7530824151138233,1.1965822663406325,-0.2656662447502107,0.7091660959770181,-0.5860758793402443,60.927148135282785,-3.256530676274444,0.48741617036361407,6,-0.07999992370605469,-0.36750030517578125,-0.4412500858306885,-0.7824997901916504,-1.4600000381469727,3,-0.14253095086866485,-2.508203179963416,15.024999618530273,-2.0666638409698117,15.494999885559082,-1.1020393069703742,15.43000030517578,-0.14253095086866485
2830,2004-06-14,14.84000015258789,15.239999771118164,14.65999984741211,15.085000038146973,3538400.0,-0.03196345554838764,1.0900922573583363,-1.065219013815866,47.18714285119901,55.286648541920876,0.46130835427214834,0.21298504508324534,-0.3312766477071598,-0.4317231538057804,14.260679609217124,0.6700000762939453,0.33189425394643735,-0.2799998760223392,-1.2347499544757383,0.6747502024310581,-0.7573749152490379,0.19737516320435944,1.0799999237060547,18.652878415932385,-42.76018018575464,0.47737503922669905,6,0.4024996757507324,0.12249946594238281,0.0787496566772461,-0.29250001907348633,-1.7150001525878906,0,-0.1084906060510249,-1.7600021362304688,15.329999923706055,-2.508203179963416,15.024999618530273,-2.0666638409698117,15.494999885559082,-0.1084906060510249
2831,2004-06-15,15.19499969482422,15.30500030517578,15.03499984741211,15.050000190734865,2848000.0,0.023921801791519703,-2.085716154135317,-0.5918349870183456,52.391296685982034,54.50260793271048,0.008432039920299061,-0.07829629494005097,-0.646588387625572,-0.8060463364372055,14.277986304385257,0.46500015258788885,0.30232005995347677,0.031999683380128374,-0.8484633082074406,0.9124626749676974,-0.40823181241365525,0.472231179173912,0.6998003768920888,55.440389929201,-6.513577965964622,0.44023149579378407,6,0.03999996185302379,-0.2325000762939471,-0.34749960899353205,-0.6474995613098162,-1.0799999237060565,1,-0.15399803880120855,1.0900922573583363,14.84000015258789,-1.7600021362304688,15.329999923706055,-2.508203179963416,15.024999618530273,-0.15399803880120855
2832,2004-06-16,15.119999885559082,15.295000076293945,14.975000381469727,15.154999732971193,1894200.0,-0.004935821702627963,1.031740649466246,-0.24137908354874518,46.768501001077844,53.87289656285908,-0.03202460818251751,0.07040871622475109,-0.5451715773455188,-0.7525193486053912,14.77489837066319,0.31999969482421875,0.2304622414091444,-0.08750014305114817,-0.8517026145159488,0.6767023284136524,-0.46960137878354935,0.294601092681253,0.7501041816711442,55.08982241100278,-3.8548217306885135,0.3821012357324004,6,-0.0025000572204589844,-0.1700000762939453,-0.2962501049041748,-0.5724997520446777,-1.4700002670288086,2,-0.13029102393779324,-2.085716154135317,15.19499969482422,1.0900922573583363,14.84000015258789,-1.7600021362304688,15.329999923706055,-0.13029102393779324
2833,2004-06-17,14.664999961853027,15.03499984741211,14.5649995803833,14.984999656677244,3260400.0,-0.030092587774462887,1.2380961031057989,9.142888283378232,39.823009036274236,52.64538039729166,0.4034826218752201,0.5608586509626985,-0.08026396397887758,-0.30964117076192466,15.275480822251492,0.5550003051757812,0.13371512991989043,-0.5467500686645508,-1.2970783369043701,0.20357819957526857,-0.9219142027844605,-0.1715859345446411,1.1809020209808363,11.494285632855474,-42.30167635199279,0.3751641341199098,6,0.42999982833862305,0.2849998474121094,0.1574997901916504,-0.11749982833862305,-1.2699995040893555,3,-0.12444594708573975,1.031740649466246,15.119999885559082,-2.085716154135317,15.19499969482422,1.0900922573583363,14.84000015258789,-0.12444594708573975
2834,2004-06-18,14.80500030517578,15.295000076293945,14.425000190734865,14.5,5494000.0,0.0095465628153375,-2.824175962372848,-0.9531268626469254,37.47126371262965,50.445724541749065,0.31722126585339616,0.421188013936197,-0.20078843263675417,-0.45492488645350626,14.559708048855141,0.8699998855590803,0.03532783413409035,-0.3932497501373309,-1.1633917947951904,0.37689229452052864,-0.7783207724662606,-0.00817872780840112,0.989665581560061,43.18182557082254,-4.819083337499222,0.38507102232893003,6,0.21999979019165217,0.14499950408935725,0.01749944686889826,-0.2575001716613752,-1.0500001907348615,4,-0.09591354589824064,1.2380961031057989,14.664999961853027,1.031740649466246,15.119999885559082,-2.085716154135317,15.19499969482422,-0.09591354589824064
2835,2004-06-21,14.75,15.015000343322756,14.729999542236328,14.75,2938200.0,-0.003714981698213937,-13.24971390425338,0.0,37.600925031079676,47.55289759218401,0.3870582645999914,0.4965261896405835,-0.12397074882914616,-0.39719865336206617,13.830912460315565,0.28500080108642756,0.016543743247341425,-0.44500007629394567,-1.2224656065223432,0.3324654539344518,-0.8337328414081444,-0.056267311179746926,0.9624859449757821,36.93179170455168,-5.242664051838723,0.38873276511419835,6,0.27500009536743164,0.19999980926513672,0.07249975204467773,-0.2024998664855957,-1.0649995803833008,0,-0.059661024707858834,-2.824175962372848,14.80500030517578,1.2380961031057989,14.664999961853027,1.031740649466246,15.119999885559082,-0.059661024707858834
2836,2004-06-22,15.3100004196167,15.385000228881836,14.604999542236328,14.744999885559082,3644400.0,0.03796613014350503,1.1818196368835798,100.0,44.62641152577341,45.720514532755004,-0.21428900542980678,-0.04822605725913398,-0.6500386464695289,-0.9509495982983189,12.948247642120169,0.7800006866455078,0.04907076338391292,0.10375032424926722,-0.6735247950695271,0.8810254435680616,-0.28488723541012995,0.4923878839086644,0.3252363801046272,92.18752017865496,54.12143185330564,0.3886375596593975,6,-0.35000038146972656,-0.3600006103515625,-0.4875006675720215,-0.7625002861022949,-0.8950004577636719,1,-0.14271720181124614,-13.24971390425338,14.75,-2.824175962372848,14.80500030517578,1.2380961031057989,14.664999961853027,-0.14271720181124614
2837,2004-06-23,15.470000267028807,15.550000190734865,15.050000190734865,15.354999542236328,3876400.0,0.010450675573274282,2.636356070037649,0.20354091343345745,54.80093446672413,46.32186826351955,-0.4226546279089316,-0.17838629271833462,-0.7711293066696641,-1.1038657937358227,11.91676082338802,0.5,0.039173700067912876,0.23900017738342072,-0.5387943268426998,1.0167946816095412,-0.14989707472963865,0.6278974294964801,0.09262233615333137,92.88889567057261,48.35071417674249,0.38889725211306014,6,-0.48250007629394176,-0.5200004577636701,-0.5637505054473859,-0.9225001335144025,-0.9850006103515625,2,-0.08758891225092957,1.1818196368835798,15.3100004196167,-13.24971390425338,14.75,-2.824175962372848,14.80500030517578,-0.08758891225092957
2838,2004-06-24,15.25,15.630000114440918,15.15999984741211,15.5,3121200.0,-0.014221090060204666,-1.186046202161069,-2.173899342383541,57.00365091110152,46.40812613576016,-0.1870521655830295,0.03182563714609543,-0.5038191199818662,-0.8784682763441864,11.22862772620215,0.4700002670288086,-0.05480129489018637,0.026249933242798562,-0.7478021526605314,0.8003020191461285,-0.36077610970886553,0.41327597619446266,-0.8249998092651349,68.46471879664492,18.13881800577471,0.38702604295166493,6,-0.22249984741210938,-0.13749980926513672,-0.33375024795532227,-0.7024998664855957,-0.6549997329711932,3,-0.1049180578012936,2.636356070037649,15.470000267028807,1.1818196368835798,15.3100004196167,-13.24971390425338,14.75,-0.1049180578012936
2839,2004-06-25,15.350000381469727,15.5600004196167,15.19499969482422,15.244999885559082,2288000.0,0.006557402063588569,-2.5609674403026137,-0.4200019836425781,55.48550186946572,47.33016602667869,-0.31728280329011227,-0.09136748068729261,-0.556951171794033,-0.9693215118040577,10.157667840446393,0.3650007247924787,-0.13916673872838636,0.13800029754638743,-0.6199290643528439,0.8959296594456188,-0.24096438340322734,0.5169649784960022,-0.9009001922607407,72.68296813054818,18.220189866618774,0.37896468094961544,6,-0.32250022888183594,-0.17750024795532227,-0.43375062942504883,-0.8025002479553223,-1.2250003814697266,4,-0.1273615553825066,-1.186046202161069,15.25,2.636356070037649,15.470000267028807,1.1818196368835798,15.3100004196167,-0.1273615553825066
2840,2004-06-28,15.529999732971193,15.720000267028807,15.345000267028807,15.545000076293945,5250400.0,0.011726341825942788,1.0547904402831432,-0.14285973787702325,51.37740254328911,47.21751112193503,-0.4348408646523225,-0.3163323556917721,-0.6867018754293621,-1.1437444763061908,8.91058479774979,0.375,-0.12606874794296985,0.336249685287477,-0.368119139811121,1.040618510386075,-0.01593472726182199,0.688434097836776,-1.0572815452575686,82.95960443496787,28.57591382622988,0.35218441254929883,6,-0.45749950408935725,-0.3574995994567889,-0.6137499809265154,-0.9824995994567889,-1.4099998474121112,0,-0.1142948904732971,-2.5609674403026137,15.350000381469727,-1.186046202161069,15.25,2.636356070037649,15.470000267028807,-0.1142948904732971
2841,2004-06-29,15.675000190734865,15.739999771118164,15.470000267028807,15.5649995803833,2879200.0,0.009336797183314038,1.2499980131766275,-7.333206179669116,52.42587947513485,47.846108730163586,-0.5638921699323198,-0.4987160251484202,-0.7755089446645673,-1.2777979665215806,7.7417237940974974,0.26999950408935725,-0.167244890892583,0.48875012397766326,-0.19004816290777704,1.1675484108631036,0.149350980534944,0.8281492674203825,-1.1523907198486327,90.57976523011922,36.6916268166882,0.33939914344272,6,-0.5925002098083514,-0.5025000572204608,-0.8637504577636737,-1.1275000572204608,-1.6649999618530291,1,-0.1269537318598828,1.0547904402831432,15.529999732971193,-2.5609674403026137,15.350000381469727,-1.186046202161069,15.25,-0.1269537318598828
2842,2004-06-30,15.770000457763672,15.774999618530273,15.404999732971193,15.649999618530273,4750200.0,0.006060623022190459,4.692342679401942,1.090910667221511,61.169424552802674,50.217932676444526,-0.6224508860765674,-0.6311973962973898,-0.8252708992965072,-1.3664568661673897,6.456789955142598,0.36999988555908025,-0.12066457579495093,0.5870003700256348,-0.07922553431563273,1.2532262743669023,0.253887417855001,0.9201133221962685,-1.1743475688635243,99.18712802811092,41.851074871690344,0.3331129521706339,6,-0.6700005531311035,-0.5975003242492676,-0.9587507247924805,-1.2225003242492676,-2.380000114440916,2,-0.08592266687243943,1.2499980131766275,15.675000190734865,1.0547904402831432,15.529999732971193,-2.5609674403026137,15.350000381469727,-0.08592266687243943
2843,2004-07-01,15.30500030517578,15.744999885559082,15.0649995803833,15.744999885559082,4418400.0,-0.029486375338624082,2.090913425796481,-3.6666375268219173,49.64235175211348,51.57027579194273,-0.06383216646982959,-0.1548400921490245,-0.3064466805271291,-0.9070158656258247,5.992287949726637,0.7050008773803711,-0.13825272038059744,0.10975022315978755,-0.5559626004437721,0.7754630467633472,-0.22310618864199228,0.4426066349615674,-0.6149996779052227,33.80291716868861,-22.125521624365803,0.33285641180178016,7,-0.11500072479247869,-0.13250017166137518,-0.46375060081481756,-0.7575001716613752,-1.6900005340576154,3,-0.0535773036359386,4.692342679401942,15.770000457763672,1.2499980131766275,15.675000190734865,1.0547904402831432,15.529999732971193,-0.0535773036359386
2844,2004-07-02,15.0,15.375,14.84000015258789,15.369999885559082,3474000.0,-0.019928147604978186,1.8157878225865145,0.8409096327700113,52.41691512129235,53.216496913077464,0.3036721031826861,0.18525490558458557,0.03479146475857142,-0.6053330872498304,6.360400246917229,0.5349998474121094,-0.12704341193317603,-0.2115000724792484,-0.8384821217516567,0.4154819767931599,-0.5249910971154517,0.10199095215695486,-0.22319945342866632,17.11229291995863,-41.73302238628368,0.3134910246362039,7,0.18999958038330078,0.1725001335144043,-0.15000033378601074,-0.4524998664855957,-1.505000114440918,4,-0.02699998219807953,2.090913425796481,15.30500030517578,4.692342679401942,15.770000457763672,1.2499980131766275,15.675000190734865,-0.02699998219807953
2845,2004-07-06,14.31999969482422,14.954999923706055,14.140000343322756,14.885000228881836,7794000.0,-0.04533335367838531,1.3120557973935554,1.5270289427357011,37.96424366193929,52.476256039318116,1.0239406713796715,0.8626207506779338,0.7345260969602574,0.06384906535487467,6.97559118995544,0.8599996566772443,-0.055808914820033806,-0.8617503643035871,-1.5953665223491313,-0.12813420625804284,-1.22855844332636,-0.4949422852808141,1.454999923706053,11.009139528738869,-46.273021081522714,0.36680807902277235,7,0.6375002861022931,0.7100005149841291,0.6125001907348615,0.22750043869018377,-1.219999313354494,1,-0.01361729741479678,1.8157878225865145,15.0,2.090913425796481,15.30500030517578,4.692342679401942,15.770000457763672,-0.01361729741479678
2846,2004-07-07,14.494999885559082,14.720000267028807,14.369999885559082,14.385000228881836,6045000.0,0.01222068397097198,-3.9999931880572768,-0.194689473808584,41.63320510443938,51.01317499906426,0.8059267600480062,0.6471614015568559,0.5123890810210181,-0.12361622975991793,7.135686455719497,0.4000005722045863,0.02404848080532318,-0.6400001525878913,-1.4244143150638067,0.144414009888024,-1.032207233825849,-0.24779307134993367,1.247299747467041,21.712519853641467,-34.36615598619899,0.39220708123795767,7,0.46250009536743164,0.5200004577636737,0.4849998950958252,0.052500247955322266,-1.5850000381469727,2,-0.025870990200807187,1.3120557973935554,14.31999969482422,1.8157878225865145,15.0,2.090913425796481,15.30500030517578,-0.025870990200807187
2847,2004-07-08,14.010000228881836,14.354999542236328,13.979999542236328,14.175000190734865,6569600.0,-0.03345979030744495,-2.3333135535389586,-1.5000043348968022,41.30146956944857,49.26848818332504,1.1868566352741556,1.0700672528916861,0.9657273043650907,0.346131200134316,7.298638440461036,0.5150003433227539,0.09932134529534586,-1.0507498264312751,-1.9624821253902702,-0.13901752747228002,-1.5066159759107727,-0.5948836769517776,1.7002534183502203,1.6997552866776857,-57.53924183889639,0.4558661494794976,7,0.8674993515014648,0.9174995422363281,1.081249713897705,0.5374999046325684,-0.8249998092651367,3,0.0,-3.9999931880572768,14.494999885559082,1.3120557973935554,14.31999969482422,1.8157878225865145,15.0,0.0
2848,2004-07-09,14.145000457763672,14.399999618530273,13.994999885559082,14.149999618530273,5510000.0,0.009635990483678247,-1.6557332966455711,0.03029795104470678,41.22341127080074,47.68381145014004,0.981884082322452,0.9125461076403099,0.8131991091679183,0.19706776836472173,8.005645069924363,0.4049997329711914,0.10202660349093762,-0.8717496395111084,-1.8714405690244362,0.12794129000221943,-1.3715951042677723,-0.3719041747544445,1.4960430252685555,11.82801873713053,-47.399700341431746,0.49984546475666347,7,0.7324991226196289,0.7749991416931152,0.958749532699585,0.4024996757507324,-0.6850004196166992,4,-0.05337575751201362,-2.3333135535389586,14.010000228881836,-3.9999931880572768,14.494999885559082,1.3120557973935554,14.31999969482422,-0.05337575751201362
2849,2004-07-12,13.145000457763672,13.845000267028807,12.739999771118164,13.824999809265135,13634600.0,-0.07069635684961306,2.069444683598805,136.02270125906108,32.943688441917686,45.6356209944321,1.8284980411011116,1.8345148198269392,1.79932507819783,1.1747315979738815,9.254272030974803,1.4050006866455078,0.0036987198895594986,-1.762499666213989,-3.0532501137860564,-0.4717492186419232,-2.4078748900000218,-1.117124442427956,2.42960126763672,18.284454119442213,-41.95572272275673,0.6453752237860331,7,1.1124992370605469,1.1124992370605469,1.8962492942810059,1.4024996757507324,0.5399999618530273,0,0.03575498645775266,-1.6557332966455711,14.145000457763672,-2.3333135535389586,14.010000228881836,-3.9999931880572768,14.494999885559082,0.03575498645775266
2850,2004-07-13,13.229999542236328,13.53499984741211,13.109999656677244,13.28499984741211,6072200.0,0.0064662671367541336,-1.8813564801344616,0.0808828788650145,25.413704095410665,42.634268174462754,1.545454965664895,1.7104075939864227,1.7103414096733616,1.0679033601393613,10.667414349766311,0.42500019073486506,-0.09688056123034805,-1.5970005512237542,-3.0903909903463926,-0.1036101121011157,-2.3436957707850734,-0.8503053316624349,2.1745260659071306,24.747456989539952,-30.152362800614643,0.7466952195613195,7,1.0275001525878906,1.0275001525878906,1.7900002002716064,1.3175005912780762,0.6850004196166992,1,0.020030260959325696,2.069444683598805,13.145000457763672,-1.6557332966455711,14.145000457763672,-2.3333135535389586,14.010000228881836,0.020030260959325696
2851,2004-07-14,12.854999542236328,13.149999618530273,12.6850004196167,12.84000015258789,6681800.0,-0.028344672182551878,-1.8615436080120662,-0.27271466222777085,20.584923022724468,38.12487911556518,1.652107498909741,2.0038505789873344,2.090779424533004,1.4227436109467249,12.404207887056574,0.5449991226196289,-0.21688481734707565,-1.855000543594361,-3.576267133492067,-0.13373395369665708,-2.715633838543214,-0.9943672486455082,2.3896545156856135,9.912489914124786,-38.52209164957117,0.8606332949488521,7,1.3600006103515625,1.3750004768371582,2.1650002002716064,1.6925005912780762,0.9000005722045898,2,0.019058797974159658,-1.8813564801344616,13.229999542236328,2.069444683598805,13.145000457763672,-1.6557332966455711,14.145000457763672,0.019058797974159658
2852,2004-07-15,13.149999618530273,13.345000267028807,12.850000381469727,13.06999969482422,4360600.0,0.0229482759081161,1.1063770209726724,5.333545269582791,26.769909637257754,35.58349665835898,1.0575939595723742,1.637659402427575,1.8074976343685343,1.1131661555084857,13.97355989919349,0.49499988555908025,-0.33628236280071633,-1.4615004539489753,-3.3050987815173514,0.38209787361939895,-2.3832996177331616,-0.5397012901647891,1.8898821483272492,27.11366857827946,-18.01115402383399,0.9217991637841871,7,0.8800005912780762,1.080000400543213,1.8700001239776611,1.4025001525878906,0.8250007629394531,3,-0.018250933694322624,-1.8615436080120662,12.854999542236328,-1.8813564801344616,13.229999542236328,2.069444683598805,13.145000457763672,-0.018250933694322624
2853,2004-07-16,12.84000015258789,13.279999732971193,12.84000015258789,13.255000114440918,5093000.0,-0.023574104557809172,-1.120480100377112,-5.187504470352737,23.46722545669509,32.36686447340374,1.096466927777632,1.9014104769719218,2.108446295073067,1.4170162586815547,14.963397356837438,0.43999958038330256,-0.49553389028992356,-1.6802499294281006,-3.6862083580015153,0.3257084991453141,-2.683229143714808,-0.6772707151413933,2.011491106490366,13.362047703453309,-27.108767124066937,1.0029792142867078,7,0.9800000190734863,1.3899998664855957,2.179999589920044,1.927499771118164,1.135000228881836,4,0.026869179355833106,1.1063770209726724,13.149999618530273,-1.8615436080120662,12.854999542236328,-1.8813564801344616,13.229999542236328,0.026869179355833106
2854,2004-07-19,13.385000228881836,13.56999969482422,12.824999809265135,12.94499969482422,6058200.0,0.042445488303526346,-1.1911751506243748,-1.0602423481991596,28.94995690215896,31.365277055650363,0.3333419776171045,1.3118312463955313,1.5387811819002053,0.8648220766067976,16.259586321075997,0.7449998855590856,-0.7037078981467957,-1.0642498493194577,-3.127475137941758,0.9989754393028427,-2.0958624936306087,-0.03263720500830658,1.2931717630394957,79.09608842346175,42.18223256100356,1.0316126443111506,7,0.31750011444091797,0.8449997901916504,1.7187495231628418,1.3824996948242188,0.3400001525878906,0,0.005603272916148594,-1.120480100377112,12.84000015258789,1.1063770209726724,13.149999618530273,-1.8615436080120662,12.854999542236328,0.005603272916148594
2855,2004-07-20,13.869999885559082,13.9350004196167,13.199999809265135,13.46500015258789,8135600.0,0.03623456469060993,1.7476617188572392,0.9204528213553467,33.39465977424145,30.449883130072816,-0.24831607532449773,0.798461416817922,1.0319870117161472,0.37649323827450054,17.350984023719157,0.7350006103515643,-0.8357508471249258,-0.535250186920166,-2.608976990745564,1.538476616905232,-1.572113588832865,0.501613214992533,0.6487183805778791,94.79995727539062,62.002842049202684,1.0368634019126992,7,-0.3274998664855957,0.3600001335144043,1.2362499237060547,0.8975000381469727,-0.4250001907348615,1,-0.0133381014757612,-1.1911751506243748,13.385000228881836,-1.120480100377112,12.84000015258789,1.1063770209726724,13.149999618530273,-0.0133381014757612
2856,2004-07-21,13.125,14.295000076293945,13.125,14.164999961853027,11730400.0,-0.05371304193987392,-1.250000229248642,-2.567902833474226,28.266221399169723,29.001522222264057,0.3150425561392751,1.4454841338962083,1.7423787108047968,1.1114029242336478,18.548476415712845,1.1700000762939453,-0.9898562118030583,-1.1710000514984138,-3.274049681067467,0.9320495780706395,-2.2225248662829404,-0.11947523671388716,1.2470208384153398,20.40817253327651,-3.826186307933604,1.0515248147845262,7,0.41750001907348633,1.1050000190734863,1.9774997234344482,1.6424999237060547,0.2049999237060547,2,0.06019047328404015,1.7476617188572392,13.869999885559082,-1.1911751506243748,13.385000228881836,-1.120480100377112,12.84000015258789,0.06019047328404015
2857,2004-07-22,14.114999771118164,14.30500030517578,13.104999542236328,13.104999542236328,11358200.0,0.0754285539899553,-1.3762385960406438,-0.9711541018542548,40.99848133467108,28.97653000713854,-0.735882627743683,0.3676139838680861,0.7364593781976136,0.11832452443959873,19.538003334768632,1.2000007629394513,-1.0155795541825228,-0.1132502555847168,-2.1430839311293504,1.916583419959915,-1.1281670933570336,0.9016665821876,-1.4299993515014648,87.16213037883422,61.4886498309198,1.0149168377723161,7,-0.6199994087219238,0.11500024795532227,0.9837498664855957,0.6775002479553223,-0.7349996566772461,3,-0.025504758236969294,-1.250000229248642,13.125,1.7476617188572392,13.869999885559082,-1.1911751506243748,13.385000228881836,-0.025504758236969294
2858,2004-07-23,13.649999618530273,14.0600004196167,13.614999771118164,14.0,5142200.0,-0.03294368828396055,-1.1190503222056212,-0.34653495262789147,40.0295371452704,29.763846529733286,-0.38943581491584567,0.74478566200807,1.1767457889120507,0.5664935143841987,20.444294250117483,0.5,-1.088068291249023,-0.49825038909912145,-2.484172846368647,1.487672068170406,-1.4912116177338852,0.4947108395356423,-0.9325992012023931,55.74321167760934,27.789383727788227,0.9929612286347634,7,-0.1549992561340332,0.5800004005432129,1.3837502002716064,1.2200002670288086,-0.5399999618530291,4,0.02380958036791858,-1.3762385960406438,14.114999771118164,-1.250000229248642,13.125,1.7476617188572392,13.869999885559082,0.02380958036791858
2859,2004-07-26,13.395000457763672,13.864999771118164,13.3149995803833,13.645000457763672,4779000.0,-0.01868125772109419,-1.6829162770574855,0.7142849357769168,42.710798934409404,31.685745956288702,-0.10643787984485442,0.8915201850750929,1.4137135138203512,0.8109115683304395,21.551484316059756,0.5500001907348633,-1.136160145439641,-0.6554995536804196,-2.583986701032117,1.272987593671278,-1.6197431273562692,0.3087440199954301,-0.6458480426788338,24.166727595820404,-5.68550707649003,0.9642435736758491,7,0.09999990463256836,0.8349995613098145,1.6274993419647217,1.4749994277954102,-0.20000076293945135,0,0.04329973153303546,-1.1190503222056212,13.649999618530273,-1.3762385960406438,14.114999771118164,-1.250000229248642,13.125,0.04329973153303546
2860,2004-07-27,13.755000114440918,13.869999885559082,13.279999732971193,13.5,3603000.0,0.026875673338897954,1.4329920422212492,-1.0200004577636719,44.33384283614991,34.324514824447085,-0.4292776873155315,0.41289302555072993,1.0480369397610758,0.45046001329087204,22.449289710192243,0.5900001525878888,-1.1918093399346326,-0.20674991607666016,-2.007709736135732,1.5942099039824118,-1.107229826106197,0.6937299939528767,-0.9747307415542608,54.16667991213494,22.32295391243785,0.9004799100295361,7,-0.19000005722046076,0.47499990463256836,1.2324998378753662,1.114999771118164,-0.33500003814697266,1,-0.0021810056504248942,-1.6829162770574855,13.395000457763672,-1.1190503222056212,13.649999618530273,-1.3762385960406438,14.114999771118164,-0.0021810056504248942
2861,2004-07-28,13.6850004196167,13.829999923706055,13.414999961853027,13.645000457763672,3951200.0,-0.0050890362952981105,1.515159134061018,0.15686252510406265,47.34260038031584,36.61036935145354,-0.25609167345968586,0.3437890800391372,1.1201334916045251,0.5164027352543705,23.359488680128393,0.41499996185302734,-1.1166110085730825,-0.17724962234497,-1.7896865867703866,1.4351873420804466,-0.9834681045576783,0.6289688598677383,-0.8742364280842594,48.333375718831626,12.15298122565504,0.8062184822127083,7,-0.12000036239624201,0.5449995994567871,1.302499532699585,1.1849994659423828,-0.005000114440919745,2,-0.0175375021873182,1.4329920422212492,13.755000114440918,-1.6829162770574855,13.395000457763672,-1.1190503222056212,13.649999618530273,-0.0175375021873182
2862,2004-07-29,14.414999961853027,14.475000381469727,13.774999618530273,13.789999961853027,6503800.0,0.05334304127531575,-1.1374046690680792,15.625014901175405,52.011919940772664,39.782002071906604,-0.8803595947060305,-0.519567075331901,0.4041416951995558,-0.21440807570270337,23.996791266486305,0.7899999618530273,-0.9940926367164575,0.6204999446868893,-0.7501699712698571,1.9911698606436357,-0.06483501329148389,1.3058349026652625,-1.5743512440477208,94.97904710829344,53.41657780601831,0.6853349579783732,7,-0.7649998664855957,-0.18499994277954102,0.5399999618530273,0.4549999237060547,-1.7849998474121094,3,-0.0752688200498266,1.515159134061018,13.6850004196167,1.4329920422212492,13.755000114440918,-1.6829162770574855,13.395000457763672,-0.0752688200498266
2863,2004-07-30,14.484999656677244,14.675000190734865,14.21500015258789,14.350000381469727,4287600.0,0.0048560315649990304,-1.2716066243910107,0.2159988403320284,61.591696757752516,43.408862055861434,-0.7738562129274271,-0.689500016814593,0.33796867346839043,-0.27252553399945434,25.293197334492014,0.46000003814697443,-0.79723633793893,0.7314996719360334,-0.48985028582882073,1.9528496297008875,0.12082469305360632,1.3421746508184604,-1.5789768723253612,86.37989450109494,40.143185995865636,0.6106749788824267,7,-0.5949997901916486,-0.254999637603758,0.4837503433227557,0.3850002288818377,-1.7100000381469709,4,-0.07628578311542777,-1.1374046690680792,14.414999961853027,1.515159134061018,13.6850004196167,1.4329920422212492,13.755000114440918,-0.07628578311542777
2864,2004-08-02,14.595000267028807,14.699999809265135,14.204999923706055,14.3100004196167,4379400.0,0.007594105140406704,1.000003853237883,2.1111213150886363,61.757117362449456,46.56024623232899,-0.775746246997743,-0.8763276735013044,0.21719408336770663,-0.3709214867954653,26.24507760548518,0.49499988555908025,-0.6385222041239711,0.8617502689361558,-0.28364912035472045,2.007149658227032,0.2890505742907177,1.434449963581594,-1.5828388382939451,92.60566643697891,41.84754624701731,0.5726996946454384,8,-0.6925005912780744,-0.3650002479553205,0.47499990463257014,0.2749996185302752,-1.6000003814697248,0,-0.101747213647285,-1.2716066243910107,14.484999656677244,-1.1374046690680792,14.414999961853027,1.515159134061018,13.6850004196167,-0.101747213647285
2865,2004-08-03,14.125,14.470000267028807,14.010000228881836,14.385000228881836,3099800.0,-0.032202826887956504,1.1395335426979742,-0.912281993280781,60.76271991899908,50.170968290087814,-0.2970033451586005,-0.4444737374183383,0.6791186572223467,0.10990444038866087,26.178643217679763,0.5850000381469709,-0.4289171866670216,0.40149998664855957,-0.7260502669191915,1.5290502402163106,-0.16227514013531597,0.9652751134324351,-0.9778115008227157,55.25292781760706,-0.6441348203840533,0.5637751267838758,8,-0.22250032424926758,0.10500001907348633,0.9750001430511475,0.744999885559082,-0.5749998092651349,1,-0.06584072956996667,1.000003853237883,14.595000267028807,-1.2716066243910107,14.484999656677244,-1.1374046690680792,14.414999961853027,-0.06584072956996667
2866,2004-08-04,14.119999885559082,14.324999809265135,13.744999885559082,14.149999618530273,3626000.0,-0.00035399040289685324,2.0526302580692306,0.11538348677695044,58.64528214066482,52.131723935198224,-0.15200457258518263,-0.4943539358323612,0.6671142199692284,0.12908430807328308,26.269218866049616,0.5799999237060529,-0.27007461000306243,0.4152498722076423,-0.6699592343818459,1.5004589787971305,-0.1273546810871018,0.9578544255023864,-0.8485864815747703,39.267018843807186,-19.433577546373513,0.5426045532947441,8,-0.13000011444091797,0.1100001335144043,1.002500295639038,0.75,-0.3249998092651367,2,-0.04957505771519488,1.1395335426979742,14.125,1.000003853237883,14.595000267028807,-1.2716066243910107,14.484999656677244,-0.04957505771519488
2867,2004-08-05,14.010000228881836,14.359999656677244,14.0,14.085000038146973,3819200.0,-0.007790344020451867,-6.578918837524432,2.5000158947134183,60.813313510062244,54.44103242017509,-0.06533622508814041,-0.4051252619961314,0.7620266825646773,0.24510380693484635,25.767135121356898,0.3599996566772443,-0.16392847877871475,0.3052502155303962,-0.779958891059092,1.3904593221198844,-0.2373543377643479,0.8478547688251403,-0.6242999124750579,27.748729266319867,-35.1713910875695,0.5426045532947441,8,-0.020000457763671875,0.2199997901916504,1.117499828338623,0.8599996566772461,0.064999580383299,3,-0.02355459802389981,2.0526302580692306,14.119999885559082,1.1395335426979742,14.125,1.000003853237883,14.595000267028807,-0.02355459802389981
2868,2004-08-06,13.390000343322756,13.925000190734865,13.300000190734865,13.899999618530273,4668800.0,-0.04425409531978031,1.2321411845647785,6.80000762941391,50.04557991333297,55.25600808449993,0.5742977937982747,0.1638104065264816,1.3458839266227187,0.8757226297197018,25.72533641355193,0.7100000381469709,0.043627197253456984,-0.27699966430663814,-1.3501867492089445,0.7961874205956683,-0.8135932067577922,0.25959387814451595,1.3099994659423793,6.42858407935664,-52.196302406539715,0.5365935424511533,8,0.5999994277954084,0.8249998092651349,1.7462496757507306,1.4799995422363263,0.8099994659423793,4,-0.05675879084355884,-6.578918837524432,14.010000228881836,2.0526302580692306,14.119999885559082,1.1395335426979742,14.125,-0.05675879084355884
2869,2004-08-09,13.614999771118164,13.739999771118164,13.300000190734865,13.359999656677244,4674400.0,0.016803541600177052,-1.3466703966023805,-0.5000009349761539,47.559806359304126,55.614448475961524,0.42888939173496077,-0.025478775077203863,1.0804859958809843,0.6674686154856264,24.23890994086266,0.439999580383299,0.09878078979024885,-0.07550020217895437,-1.1207798668987863,0.9697794625408775,-0.5981400345388703,0.4471396301809616,1.0570000457763662,26.92303930279069,-26.0053992535806,0.5226398323599155,8,0.38500022888183594,0.41500043869018555,1.5662500858306885,1.315000057220459,0.07999992370605646,0,-0.06169667034220627,1.2321411845647785,13.390000343322756,-6.578918837524432,14.010000228881836,2.0526302580692306,14.119999885559082,-0.06169667034220627
2870,2004-08-10,13.494999885559082,13.94499969482422,13.1899995803833,13.68000030517578,7440400.0,-0.008813800042335673,1.11189079816627,-0.7254915160422788,54.02174005436361,56.35657510641127,0.5678446434131228,0.12162814318699944,1.1478662706542977,0.804085296498485,22.513270017508702,0.7550001144409197,0.19832374912778405,-0.20875010490417445,-1.236014624850247,0.8185144150418981,-0.7223823648772107,0.30488215506886185,1.1495599388122546,26.06840045189492,-29.694144213493264,0.5136322599730363,8,0.4499998092651367,0.3250002861022949,1.6862499713897705,1.4524998664855957,0.055000305175783026,1,-0.03705075985477013,-1.3466703966023805,13.614999771118164,1.2321411845647785,13.390000343322756,-6.578918837524432,14.010000228881836,-0.03705075985477013
2871,2004-08-11,13.100000381469727,13.149999618530273,12.56999969482422,13.015000343322756,8153400.0,-0.02927006353753603,5.270319870093029,-0.45945862351600364,37.32833850532341,54.72506605802801,0.9735101997683397,0.5648855835875555,1.4868280082066647,1.2056696533941302,20.612187929895786,0.9250001907348615,0.2863034013398007,-0.6159996509551995,-1.6058086562048661,0.37380935429446716,-1.1109041535800337,-0.12109514833036528,1.4863770331420891,29.608977538571825,-21.265426294188334,0.4949045026248337,8,0.5349993705749512,0.5449995994567871,1.893749713897705,1.9049997329711914,0.5749998092651385,2,0.03435112947795593,1.11189079816627,13.494999885559082,-1.3466703966023805,13.614999771118164,1.2321411845647785,13.390000343322756,0.03435112947795593
2872,2004-08-12,12.90999984741211,13.104999542236328,12.770000457763672,12.880000114440918,5136400.0,-0.014503857139300358,-1.6800028991809814,0.35293787656094716,40.080425732757256,52.33492483302855,1.036583590564586,0.7757575286615683,1.6171051889786394,1.4053685094701613,19.063109519483522,0.33499908447265625,0.33442070397047097,-0.7940001964569099,-1.8179326266754874,0.2299322337616676,-1.3059664115661977,-0.28203398134762203,1.5553949040124504,24.727283824573735,-24.476579018489222,0.5119662151092886,8,0.7249999046325684,0.7249999046325684,2.0762503147125244,2.0999999046325684,1.199999809265135,3,0.06855152899627948,5.270319870093029,13.100000381469727,1.11189079816627,13.494999885559082,-1.3466703966023805,13.614999771118164,0.06855152899627948
2873,2004-08-13,13.1850004196167,13.244999885559082,12.835000038146973,12.914999961853027,5293000.0,0.021301361383030182,1.1025666105872687,9.00009536828051,47.19999877929656,50.71746721267823,0.623335926642218,0.5564586699960792,1.3093298045501207,1.1464741283401416,17.308903448866296,0.4099998474121094,0.3699101126128461,-0.5362496376037598,-1.50925282810873,0.43675355290121054,-1.022751232856244,-0.0497480423512755,1.1666706284118398,44.727325439453,-7.327818774751037,0.48650159525248476,8,0.33499956130981445,0.4499993324279785,1.7174992561340332,1.8849992752075195,1.174999237060545,4,0.06750089960742756,-1.6800028991809814,12.90999984741211,5.270319870093029,13.100000381469727,1.11189079816627,13.494999885559082,0.06750089960742756
2874,2004-08-16,13.460000038146973,13.609999656677244,13.18000030517578,13.18000030517578,4681400.0,0.020857004913031885,-2.0714268684370576,1.0370342898317364,45.97544125338599,49.07443624983233,0.19043111959258674,0.30289555494846,1.016486754762571,0.8933351106640419,15.864460394092472,0.42999935150146484,0.31790401573395677,-0.2650000095367435,-1.2331125104286045,0.7031124913551174,-0.7490562599826731,0.21905624090918607,0.784770728689308,64.72729769620015,12.404741536503295,0.4840562504459304,8,0.004999637603759766,0.17499971389770508,1.4387495517730713,1.442500114440918,0.3400001525878924,0,0.054977694578077996,1.1025666105872687,13.1850004196167,-1.6800028991809814,12.90999984741211,5.270319870093029,13.100000381469727,0.054977694578077996
2875,2004-08-17,13.6850004196167,13.9399995803833,13.55500030517578,13.55500030517578,4730400.0,0.016716224430316062,-4.923060558265647,0.4642865657814551,50.0,48.113849345314016,-0.11571559050755909,0.06674700110329823,0.7681524795424028,0.6847799282609017,14.904683933764899,0.4799995422363281,0.19151835491279456,-0.030749654769897106,-0.9965612736972229,0.9350619641574287,-0.51365546423356,0.4521561546937658,0.4592840828988578,81.38692101696495,27.379986119852106,0.482905809463663,8,-0.2200007438659668,-0.050000667572021484,0.5724992752075195,0.6599993705749512,0.26999950408935547,1,0.0007306740884851504,-2.0714268684370576,13.460000038146973,1.1025666105872687,13.1850004196167,-1.6800028991809814,12.90999984741211,0.0007306740884851504
2876,2004-08-18,13.914999961853027,13.94499969482422,13.494999885559082,13.600000381469727,6372800.0,0.016806688723709273,1.4000050862759426,2.4230715621904815,42.469878825900395,46.0756899359627,-0.42225730848586274,-0.10649309148021402,0.5004080235556447,0.46698180805971745,14.63528369672533,0.4499998092651385,0.05017648855970336,0.15974988937377965,-0.7682102125070358,1.087709991254595,-0.30423016156662896,0.6237299403141883,0.13482745220104952,97.44682957869468,46.614042230165424,0.46398005094040784,8,-0.6575002670288068,-0.2800002098083496,0.3424997329711914,0.42749977111816406,-0.26000022888183416,2,-0.02623066993307821,-4.923060558265647,13.6850004196167,-2.0714268684370576,13.460000038146973,1.1025666105872687,13.1850004196167,-0.02623066993307821
2877,2004-08-19,13.755000114440918,13.975000381469727,13.585000038146973,13.93000030517578,5056600.0,-0.011498372105694377,1.9433950041925627,-0.5555569011295701,39.29619391639661,44.88131371408088,-0.33775133131759283,0.02651296831483485,0.617930075311623,0.6414901465741654,14.302359597316737,0.3900003433227539,-0.06348506665623788,0.017750024795532227,-0.8946640657427078,0.9301641153337723,-0.4384570204735887,0.47395707006465315,-1.1850004196166974,80.70173677425615,32.94581938476698,0.4562070452691201,8,-0.4825000762939453,-0.12000036239624023,0.4674999713897705,0.559999942779541,-0.4250001907348633,3,-0.0058160612897460995,1.4000050862759426,13.914999961853027,-4.923060558265647,13.6850004196167,-2.0714268684370576,13.460000038146973,-0.0058160612897460995
2878,2004-08-20,13.975000381469727,14.079999923706055,13.604999542236328,13.755000114440918,4790400.0,0.015994203213261837,1.2093074317955497,-1.2571430128446295,41.19318220302592,44.173911030049965,-0.5208115514811773,-0.17696366553495224,0.3722844663477467,0.4356685736575585,13.876734003357136,0.47500038146972656,-0.16020719914492432,0.2215002536773678,-0.6959336707086017,1.1389341780633373,-0.23721670851561605,0.6802172158703517,-1.3769006729125959,88.3333792510051,44.340086696655305,0.45871696219298436,8,-0.6500005722045898,-0.34000062942504883,0.1549997329711914,0.3399996757507324,-0.9200000762939471,4,0.009660055207334484,1.9433950041925627,13.755000114440918,1.4000050862759426,13.914999961853027,-4.923060558265647,13.6850004196167,0.009660055207334484
2879,2004-08-23,13.975000381469727,14.1850004196167,13.78499984741211,13.975000381469727,5467200.0,0.0,-1.105260251970085,0.0,47.54098924505246,43.453827606793176,-0.5189481246985199,-0.13837832807135086,0.33627779724326956,0.45214676617742633,12.917983360672253,0.40000057220458984,-0.2678347708926925,0.19250025749206578,-0.7138195571035695,1.098820072087701,-0.26065964980575096,0.6456601647898825,-1.3176246643066385,69.56523541916026,25.88102537081854,0.4531599072978174,8,-0.5975003242492676,-0.34000062942504883,0.04999971389770508,0.3399996757507324,-0.7650003433227539,0,0.02754914237555295,1.2093074317955497,13.975000381469727,1.9433950041925627,13.755000114440918,1.4000050862759426,13.914999961853027,0.02754914237555295
2880,2004-08-24,13.725000381469727,14.135000228881836,13.545000076293945,14.039999961853027,5267600.0,-0.017889087168218576,1.3366337381569728,-100.0,44.00607573189095,44.19579840974513,-0.2602607378456874,0.11516341897260318,0.5624203007396051,0.7174981859001548,12.018267908803681,0.5900001525878906,-0.26565730196264603,-0.055999755859375,-0.9626104598409331,0.8506109481221831,-0.5093051078501549,0.3973055961314049,-0.9759671821594225,33.33337940452069,-10.458912308257851,0.45330535199077937,8,-0.24749994277954102,-0.09000062942504883,0.24124979972839355,0.5899996757507324,-0.30500030517578125,1,0.005464466825545244,-1.105260251970085,13.975000381469727,1.2093074317955497,13.975000381469727,1.9433950041925627,13.755000114440918,0.005464466825545244
2881,2004-08-25,13.44499969482422,13.609999656677244,13.170000076293945,13.524999618530273,8143800.0,-0.020400778059251445,2.519996643066442,0.25396835008067836,41.847034499614146,44.392088272729225,0.08250039859855818,0.3965956129476975,0.8033735213102684,1.0063483074326953,11.298058062086008,0.5550003051757812,-0.2709227007449968,-0.3240004062652577,-1.2422400762624655,0.59423926373195,-0.7831202412638625,0.13511942873334704,-0.6098084622955326,27.093549311522718,-17.954504793637778,0.4591198349986042,8,0.06500053405761541,0.1900000572204572,0.4412503242492658,0.8700003623962385,0.6050004959106445,2,0.03793233473096791,1.3366337381569728,13.725000381469727,-1.105260251970085,13.975000381469727,1.2093074317955497,13.975000381469727,0.03793233473096791
2882,2004-08-26,13.329999923706055,13.475000381469727,13.074999809265135,13.46500015258789,4221400.0,-0.008553348733985944,4.161274841567733,1.687504470352659,48.98647941142828,44.590586120743865,0.2942902622082091,0.44917139324232913,0.8796022827361973,1.1230720928225537,11.950525331646894,0.4000005722045916,-0.3102297404538845,-0.38475017547607493,-1.269899406592197,0.500399055640047,-0.827324791034135,0.05782444008198517,-0.41382013995208666,22.972970650903964,-25.846489179348136,0.4425746155580607,8,0.3000001907348633,0.30499982833862305,0.5562500953674316,0.9850001335144043,0.8900003433227521,3,0.024381081104671187,2.519996643066442,13.44499969482422,1.3366337381569728,13.725000381469727,-1.105260251970085,13.975000381469727,0.024381081104671187
2883,2004-08-27,13.380000114440918,13.550000190734865,13.34000015258789,13.460000038146973,2615600.0,0.003750952064593971,-1.6250029802351031,0.5925910227609884,45.7809768567109,44.56897896555773,0.3071609225815841,0.3290114110667339,0.8052809663030391,1.069276161933594,12.944552055716214,0.22000026702881037,-0.2312448551231352,-0.27950000762939453,-1.097623082714465,0.538623067455676,-0.6885615451719307,0.12956152991314163,-0.38769109253518685,27.477489861846294,-23.115689625507393,0.40906153754253555,8,0.25,0.25499963760375977,0.4825000762939453,0.934999942779541,0.7249994277954102,4,-0.0037369350005385105,4.161274841567733,13.329999923706055,2.519996643066442,13.44499969482422,1.3366337381569728,13.725000381469727,-0.0037369350005385105
2884,2004-08-30,13.109999656677244,13.399999618530273,13.104999542236328,13.329999923706055,2714800.0,-0.020179406237243902,-1.5652125237899766,2.750005960470184,43.44122574549025,43.840226270612206,0.5836720788606051,0.5081059396365664,1.0428081005118486,1.337704416988073,14.17703729216903,0.2950000762939453,-0.1554639794395598,-0.47525043487548935,-1.200120570329771,0.24961970057879235,-0.8376855026026302,-0.1128153671483485,-0.04612915090885572,3.3018710902742296,-48.311823346186245,0.3624350677271412,8,0.5200004577636737,0.5250000953674334,0.752500534057619,1.192500591278078,0.8650007247924822,0,-0.004195221429578955,-1.6250029802351031,13.380000114440918,4.161274841567733,13.329999923706055,2.519996643066442,13.44499969482422,-0.004195221429578955
2885,2004-08-31,13.19499969482422,13.234999656677244,12.800000190734865,13.149999618530273,3354800.0,0.006483603384664027,5.959991455078266,-0.2045455530654154,51.80950941575595,44.877963002818376,0.47143200394771156,0.3687671266062118,0.9274260125926244,1.2528878718017058,15.285273252903995,0.43499946594237926,-0.1262041856050935,-0.34375038146972514,-1.041648695303289,0.3541479323638388,-0.692699538386508,0.005198775447057713,0.9900007247924787,48.76540302774156,-5.399098731268985,0.34894915691678197,8,0.2975006103515607,0.4400000572204572,0.6675004959106428,1.1075005531311017,0.8350000381469727,1,0.0011368202856902876,-1.5652125237899766,13.109999656677244,-1.6250029802351031,13.380000114440918,4.161274841567733,13.329999923706055,0.0011368202856902876
2886,2004-09-01,13.420000076293945,13.475000381469727,13.06999969482422,13.074999809265135,4255400.0,0.0170519429081899,-1.281690821904941,7.666659602424184,59.58646414366197,47.13243747251453,0.18867272079364739,0.09342561844610842,0.6559784440478058,1.0319359537503523,15.790979810494555,0.40500068664550604,-0.10449645101444993,-0.08375000953674316,-0.7269811627536189,0.5594811436801326,-0.4053655861451819,0.2378655670716956,0.7373003387451167,82.66665140787737,23.75496364771223,0.3216155766084379,9,0.07250022888183594,0.21499967575073242,0.47749996185302734,0.882500171661377,0.1499996185302752,2,0.0,5.959991455078266,13.19499969482422,-1.5652125237899766,13.109999656677244,-1.6250029802351031,13.380000114440918,0.0
2887,2004-09-02,13.68000030517578,13.75,13.3149995803833,13.4399995803833,7135400.0,0.019374085499531235,1.2894752032204067,0.6956537363272146,59.3572707261802,49.15066953064279,-0.09284911041087085,-0.20297144175534676,0.3464365506294147,0.7787347108428602,16.18156455464116,0.4350004196166992,-0.11107272139979507,0.19275021553039373,-0.4115545068744808,0.7970549379352683,-0.10940214567204443,0.4949025767328319,0.450154105377198,92.63160959175684,30.606877848864244,0.3021523612024374,9,-0.18749999999999822,-0.04500055313110174,0.21749973297119318,0.6224999427795428,0.11499977111816584,3,0.027046774656803052,-1.281690821904941,13.420000076293945,5.959991455078266,13.19499969482422,-1.5652125237899766,13.109999656677244,0.027046774656803052
2888,2004-09-03,12.630000114440918,13.335000038146973,12.614999771118164,13.03499984741211,8982200.0,-0.07675439819526886,-2.3103428620286715,-1.6874937912015988,37.865505229589985,48.075615751146955,0.8340032086362736,0.8297118420606786,1.3407648923218929,1.8345268574622224,15.879129236940258,1.0650005340576154,-0.13214021326016834,-0.8192499637603756,-1.5346688587416608,-0.10383106877909043,-1.1769594112510173,-0.4615405162697339,1.473551211715698,1.3216158852700621,-57.8677980768168,0.3577094474906425,9,0.744999885559082,1.0049996376037598,1.309999942779541,1.6725001335144043,1.1499996185302752,4,0.12589074728272664,1.2894752032204067,13.68000030517578,-1.281690821904941,13.420000076293945,5.959991455078266,13.19499969482422,0.12589074728272664
2889,2004-09-07,12.774999618530273,12.9350004196167,12.604999542236328,12.80500030517578,5075400.0,0.011480562373357817,1.275860934992502,0.07407581833551494,36.377238028750135,47.227967117464644,0.5597459500222062,0.6519824595764128,1.1374068087614617,1.694943904700466,15.565138495486652,0.3300008773803711,-0.12775574059635098,-0.6322504520416263,-1.403172748147064,0.13867184406381128,-1.017711600094346,-0.24678930398890664,1.2690096454248039,14.847162299478603,-39.818672413267144,0.38546114805271925,9,0.4025001525878906,0.8600001335144043,1.2850003242492676,1.5275006294250488,1.170000076293947,1,0.10410958617774635,-2.3103428620286715,12.630000114440918,1.2894752032204067,13.68000030517578,-1.281690821904941,13.420000076293945,0.10410958617774635
2890,2004-09-08,12.994999885559082,13.31999969482422,12.6850004196167,12.6899995803833,6947200.0,0.01722115644603983,-3.031759006963378,-10.166444147753161,36.186192636378216,46.598984688216206,0.2517830698510135,0.41381956409984966,0.8545983522058602,1.4818541448602005,15.399703424274163,0.6349992752075213,-0.14570487227934237,-0.3872501850128174,-1.1783554506835863,0.4038550806579515,-0.7828028178482018,0.00830244782256706,0.9626687950928705,34.06115173826856,-14.56556046254994,0.3955526328353846,9,0.18249988555908203,0.5250000953674316,1.0712499618530273,1.3075003623962402,0.6949996948242188,2,0.07541365944909995,1.275860934992502,12.774999618530273,-2.3103428620286715,12.630000114440918,1.2894752032204067,13.68000030517578,0.07541365944909995
2891,2004-09-09,13.550000190734865,13.675000190734865,13.015000343322756,13.300000190734865,7997600.0,0.04270875798871976,1.6399993896484375,0.8196713110038272,47.2483248624918,46.40585640500104,-0.320455944791739,-0.11145360496805345,0.23726952741407636,0.938658524369421,14.1255612133438,0.680000305175783,-0.18481084003945192,0.14525012969970952,-0.6376091432514368,0.9281094026508558,-0.24617950677586364,0.5366797661752827,0.3265083416121506,82.53277473305475,36.39511111443974,0.39142963647557294,9,-0.372500419616701,-0.08500051498413264,0.5162496566772443,0.7525000572204572,0.2749996185302699,3,0.03542431996159956,-3.031759006963378,12.994999885559082,1.275860934992502,12.774999618530273,-2.3103428620286715,12.630000114440918,0.03542431996159956
2892,2004-09-10,13.795000076293945,13.899999618530273,13.31999969482422,13.505000114440918,5743600.0,0.018081172111466426,1.3200041198808978,1.1599998474121094,47.59999715169416,46.60796977111029,-0.5504440270654438,-0.30224841632909616,-0.07155964785231816,0.7004612856009356,12.641107185066708,0.5799999237060529,-0.1877976818162086,0.346000003814698,-0.41895366883689356,1.1109536764662895,-0.03647683251109868,0.7284768401404946,-1.1900005340576172,91.89192771811892,48.9811913351686,0.382476836325796,9,-0.5425004959106445,-0.3300004005432129,0.3149998188018799,0.507500171661377,0.21500015258789062,4,-0.016310284902163685,1.6399993896484375,13.550000190734865,-3.031759006963378,12.994999885559082,1.275860934992502,12.774999618530273,-0.016310284902163685
2893,2004-09-13,14.074999809265135,14.385000228881836,13.505000114440918,13.524999618530273,7488400.0,0.020297189664562287,-1.9830552857066654,1.8965526313193202,51.240687184775844,47.474576597697585,-0.8062793385432645,-0.5398302938727699,-0.3984604326224659,0.4354281522181527,11.631354306913552,0.880000114440918,-0.15241961245565427,0.5814997673034643,-0.22139722212468804,1.3843967567316167,0.18005127258938813,0.9829482620175405,-1.4441002655029287,82.58425280717667,41.266981318517615,0.4014484947140765,9,-0.5799999237060529,-0.5974998474121076,0.03500008583069025,0.22750043869018732,0.0,0,-0.01989340936167361,1.3200041198808978,13.795000076293945,1.6399993896484375,13.550000190734865,-3.031759006963378,12.994999885559082,-0.01989340936167361
2894,2004-09-14,14.199999809265135,14.229999542236328,13.880000114440918,13.984999656677244,7275400.0,0.008880994791752528,1.5454539149251643,0.39090923277794953,56.08193634147239,47.94929070055497,-0.8497646615025936,-0.6393274933593176,-0.5600433958145938,0.31876900042034784,11.35334171744328,0.34999942779541016,-0.1342217709607585,0.6694997787475572,-0.19289549906117465,1.531895056556289,0.23830213984319037,1.100697417651924,-1.4989362380981444,89.11762115451816,44.857576159216656,0.43119763890436635,9,-0.7049999237060529,-0.7224998474121076,-0.0974998474121076,0.10250043869018732,0.14000034332275568,1,-0.029577470558830754,-1.9830552857066654,14.074999809265135,1.3200041198808978,13.795000076293945,1.6399993896484375,13.550000190734865,-0.029577470558830754
2895,2004-09-15,13.69499969482422,14.119999885559082,13.625,14.045000076293945,4623400.0,-0.03556338881859811,-1.0204086399040875,-1.6279075956778541,53.02663359980789,47.22042064012673,-0.29768566615801184,-0.1407565078996651,-0.07632685528389338,0.8246276174519007,11.538955202167367,0.5749998092651349,-0.11918624565883817,0.16399970054626678,-0.6987842197327687,1.0267836208253023,-0.26739225959325097,0.5953916606857845,-0.926578657348637,49.634993306876474,3.0711686935459923,0.4313919601395178,9,-0.1999998092651385,-0.21749973297119318,0.3200004100799543,0.6075005531311017,1.5349998474121076,2,0.01825483793873195,1.5454539149251643,14.199999809265135,-1.9830552857066654,14.074999809265135,1.3200041198808978,13.795000076293945,0.01825483793873195
2896,2004-09-16,13.550000190734865,13.795000076293945,13.460000038146973,13.699999809265135,3953600.0,-0.010587769793390711,-1.0303037308903853,0.42856987155382553,52.64423346951466,46.47452761160834,-0.14785490234927678,-0.02582815054799603,0.03962370445996122,0.9353217958875195,11.556093707066244,0.33500003814697266,-0.07557292543551242,0.037250185012819514,-0.8065663618876258,0.8810667319132648,-0.3846580884374031,0.45915845846304215,-0.7169159856030323,21.5962798661096,-26.79697614947916,0.4219082734502225,9,-0.055000305175783026,-0.07250022888183771,0.3324997425079328,0.7525000572204572,0.8499994277954084,3,0.010332058131199418,-1.0204086399040875,13.69499969482422,1.5454539149251643,14.199999809265135,-1.9830552857066654,14.074999809265135,0.010332058131199418
2897,2004-09-17,13.675000190734865,13.75,13.5,13.649999618530273,4879400.0,0.009225092121066591,1.857139743107667,-0.16667090522997904,53.48288115440742,48.209791603254715,-0.30579652931808,-0.1656202821535846,-0.09793627460391896,0.7873325682691288,11.634102547945039,0.25,-0.061694645686717564,0.16625018119812118,-0.6734797554490495,1.0059801178452918,-0.25361478712546415,0.5861151495217065,-0.7798393446530323,23.24325494647588,-26.64749292639012,0.4198649683235856,9,-0.18000030517578303,-0.18000030517578303,-0.035000324249269354,0.569999694824217,0.9299993515014631,4,0.010968893340995933,-1.0303037308903853,13.550000190734865,-1.0204086399040875,13.69499969482422,1.5454539149251643,14.199999809265135,0.010968893340995933
2898,2004-09-20,14.109999656677244,14.449999809265135,13.399999618530273,13.670000076293945,5958200.0,0.031809832532002646,-1.1428564477595926,17.599580392903505,61.363637348837216,50.9860581943755,-0.5685716742947449,-0.6218710253910142,-0.5450520740974323,0.3381865127422241,12.311538861196146,1.0500001907348615,-0.07799101144057019,0.5944996833801248,-0.26299307915192927,1.451992445912179,0.16575330211409778,1.0232460646461519,-1.1552452352834113,67.61903896894196,11.346215263525437,0.428746381266027,9,-0.5424995422363263,-0.5824999809265119,-0.4749999046325666,0.12000036239624379,0.42500019073486506,0,-0.007087131837603233,1.857139743107667,13.675000190734865,-1.0303037308903853,13.550000190734865,-1.0204086399040875,13.69499969482422,-0.007087131837603233
2899,2004-09-21,14.359999656677244,14.425000190734865,14.15999984741211,14.28499984741211,4310000.0,0.017717930976822727,1.5853581380635102,0.1704542745240802,62.76013218992682,53.938718144769794,-0.637092381045024,-0.8870273173104284,-0.7722752772578083,0.0830941188660983,13.240013341133883,0.31500053405762074,-0.1065352725340194,0.8252497196197499,-0.09095223439284794,1.7414516736323478,0.3671487426134501,1.2833506966260497,-1.315530512011133,91.428558453413,32.793077959647285,0.45810097700629915,9,-0.627499580383299,-0.8324999809265119,-0.7824997901916486,-0.13749980926513494,0.8650007247924822,1,-0.019846786505986258,-1.1428564477595926,14.109999656677244,1.857139743107667,13.675000190734865,-1.0303037308903853,13.550000190734865,-0.019846786505986258
2900,2004-09-22,13.800000190734865,14.204999923706055,13.770000457763672,14.199999809265135,3606800.0,-0.03899717822639259,1.1219494040696323,-5.333341810460006,53.87755324472207,54.67529907612872,0.05487566672122135,-0.3384747362153693,-0.19827684276530988,0.6392437573180629,13.497747039276021,0.5899991989135724,0.017791602355170966,0.26150026321411346,-0.6585860959427183,1.1815866223709452,-0.19854291636430332,0.7215434427925302,-0.6711992061928118,38.095285670819166,-16.777489299287055,0.4600431795784163,9,0.08499956130981268,-0.27250051498413264,-0.25000047683716,0.41499948501586736,1.5149993896484357,2,0.03913043147749917,1.5853581380635102,14.359999656677244,-1.1428564477595926,14.109999656677244,1.857139743107667,13.675000190734865,0.03913043147749917
2901,2004-09-23,13.954999923706055,14.125,13.68000030517578,13.8100004196167,4538800.0,0.01123186455281755,-1.1975308060554721,-0.3624991059294789,52.86756750306292,55.26058467072524,-0.040938415633496206,-0.47780479111934326,-0.32509864792896437,0.4881222921290682,13.058553359611698,0.4449996948242205,0.15206400169163103,0.3909999847412102,-0.5462838576898239,1.3282838271722444,-0.07764193647430773,0.8596419059567282,-0.7469270096806166,52.85716231988056,2.6465873743027686,0.4686419212155174,9,-0.03000020980834961,-0.42750024795532227,-0.4050002098083496,0.2174997329711914,1.1700000762939453,3,0.09136507527774107,1.1219494040696323,13.800000190734865,1.5853581380635102,14.359999656677244,-1.1428564477595926,14.109999656677244,0.09136507527774107
2902,2004-09-24,13.654999732971193,14.0600004196167,13.550000190734865,13.925000190734865,5172600.0,-0.021497684871014333,-1.1250029802350736,-1.862078490953217,62.669963937184384,56.53050430988175,0.26497973247630213,-0.16043353386977977,-0.009335779167050973,0.7916528453632647,12.37183497641495,0.5100002288818342,0.27448789581583455,0.07474980354309224,-0.8567033303072069,1.0062029373933914,-0.39097676338205645,0.5404763704682409,-0.37241120523137283,24.2857207732937,-30.78258990679004,0.4657265669251495,9,0.2699999809265119,-0.12750005722046076,-0.20875000953674494,0.5174999237060529,1.3299999237060511,4,0.05455876236747281,-1.1975308060554721,13.954999923706055,1.1219494040696323,13.800000190734865,1.5853581380635102,14.359999656677244,0.05455876236747281
2903,2004-09-27,13.329999923706055,13.56999969482422,13.0649995803833,13.114999771118164,5501800.0,-0.0238007920630271,-2.2063444968544053,-0.7962955113804943,56.56805332090962,56.584517307597,0.5287964268923666,0.169308877281523,0.33796891254501915,1.1097067403280612,12.108507137782537,0.5900001525878924,0.3095167927661695,-0.24774999618530202,-1.1817311234222885,0.6862311310516844,-0.7147405598037953,0.2192405674331912,1.1199998855590803,19.485310617195275,-38.99063996590982,0.4669905636184929,9,0.42749977111816406,0.19749975204467773,0.12374997138977051,0.8424997329711914,1.5200004577636719,0,0.09564888415811734,-1.1250029802350736,13.654999732971193,-1.1975308060554721,13.954999923706055,1.1219494040696323,13.800000190734865,0.09564888415811734
2904,2004-09-28,13.05500030517578,13.375,12.880000114440918,13.3149995803833,5785200.0,-0.020630129040077216,1.6052617709726722,-1.2092980962012823,50.70093983760342,56.32610688957428,0.69766428227007,0.46375370973448504,0.6149681028275396,1.365313005692368,11.532955938976146,0.49499988555908203,0.31864986072948653,-0.5199996471405051,-1.4600835345710248,0.4200842402900147,-0.990041590855764,-0.04995770342524608,1.3672994995117183,13.207563466135067,-46.359129783244754,0.4700419437152597,9,0.6099996566772479,0.47249937057495295,0.42499947547912775,1.1174993515014666,1.9249992370605487,1,0.1133664885208443,-2.2063444968544053,13.329999923706055,-1.1250029802350736,13.654999732971193,-1.1975308060554721,13.954999923706055,0.1133664885208443
2905,2004-09-29,13.210000038146973,13.375,12.960000038146973,13.0649995803833,5105600.0,0.011872824921324687,-1.3380309689343548,-0.55769562298948,45.61855163314381,55.54547557442197,0.5214706111913401,0.32668467831098447,0.44817489822080603,1.1905066395240098,10.450425593979674,0.41499996185302734,0.2905010705503557,-0.36574993133544886,-1.3045804063992357,0.5730805437283379,-0.8351651688673414,0.10366530619644365,1.1506077789306612,26.50602040480223,-28.909920519853813,0.46941523753189307,9,0.4549999237060547,0.31749963760375977,0.2962498664855957,0.9624996185302734,1.9600000381469727,2,0.1525359831569999,1.6052617709726722,13.05500030517578,-2.2063444968544053,13.329999923706055,-1.1250029802350736,13.654999732971193,0.1525359831569999
2906,2004-09-30,13.420000076293945,13.675000190734865,13.204999923706055,13.234999656677244,4665000.0,0.01589705053297119,-2.836738665867411,1.2758609349925145,45.12353377125491,54.61665919851613,0.3252995094335773,0.12299042310985087,0.25259569892125455,0.9598838088563841,9.677858153970762,0.47000026702881037,0.22948052087671655,-0.1557498931884762,-1.094580368252263,0.7830805818753106,-0.6251651307203687,0.3136653443434163,0.88138343267822,45.76269679630168,-4.831109775102846,0.46941523753189307,9,0.24499988555908203,0.10749959945678711,0.13625001907348633,0.7524995803833008,1.7349996566772479,3,0.1412071157463568,-1.3380309689343548,13.210000038146973,1.6052617709726722,13.05500030517578,-2.2063444968544053,13.329999923706055,0.1412071157463568
2907,2004-10-01,14.050000190734865,14.114999771118164,13.524999618530273,13.65999984741211,3609600.0,0.04694486668102171,1.2692335202169978,2.10810518230602,49.702030611256724,53.32092511656274,-0.27481226929571534,-0.5036935972031795,-0.3872811283516473,0.31662690477315714,9.396710962200444,0.6949996948242188,0.23273225206832038,0.4557502269744891,-0.5060313198837072,1.4175317738326854,-0.025140546454609947,0.9366410004035881,0.19452798245604974,94.73687461920599,46.19897984870979,0.48089077342909814,10,-0.39750003814697443,-0.5225005149841326,-0.4775002002716082,0.12249946594238104,0.9700002670288068,4,0.07651244090188936,-2.836738665867411,13.420000076293945,-1.3380309689343548,13.210000038146973,1.6052617709726722,13.05500030517578,0.07651244090188936
2908,2004-10-04,14.220000267028807,14.585000038146973,14.05500030517578,14.0600004196167,5331400.0,0.012099649394029743,-5.235288177809582,0.41025565785129386,50.235854573590416,51.92933871474758,-0.4778152076102895,-0.5781071084164839,-0.5503954999310725,0.1327071120481893,8.289487288562986,0.5349998474121076,0.25500451370930044,0.5462502956390356,-0.3398105825453275,1.4323111738233987,0.10321985654685406,0.9892807347312171,-1.3400001525878888,78.5923878327931,33.73399391254971,0.4430304390921811,10,-0.4875001907348615,-0.6250004768371564,-0.587500333786009,-0.047500610351560724,0.6149997711181658,0,0.053797424422150186,1.2692335202169978,14.050000190734865,-2.836738665867411,13.420000076293945,-1.3380309689343548,13.210000038146973,0.053797424422150186
2909,2004-10-05,14.104999542236328,14.354999542236328,13.960000038146973,14.1899995803833,3207200.0,-0.008087251943245444,-1.1066693793471765,-0.5312507450587761,55.32467545335465,52.090130071262315,-0.45012572061246914,-0.37772332983869283,-0.4214827777536456,0.2380077414696693,7.046278732939354,0.39499950408935547,0.26310163182875,0.36474957466125524,-0.4324854412094741,1.1619845905319846,-0.03386793327410942,0.7633670825966199,-1.1908994293212896,70.46150794396033,25.12472429467944,0.39861750793536493,10,-0.3724994659423828,-0.5099997520446777,-0.4724996089935303,0.06750011444091797,0.2700004577636719,1,0.05281821080550553,-5.235288177809582,14.220000267028807,1.2692335202169978,14.050000190734865,-2.836738665867411,13.420000076293945,0.05281821080550553
2910,2004-10-06,13.975000381469727,14.09000015258789,13.725000381469727,13.979999542236328,4841400.0,-0.00921653066186423,2.2444369092527445,0.058813629682819286,55.541074287908316,52.387186380689585,-0.3270891503301936,-0.17975678331606915,-0.2904010264868315,0.3616836906965979,6.414115190335898,0.37999916076660156,0.19041029522093922,0.18575038909912145,-0.535463858723924,0.9069646369221669,-0.17485673481240127,0.5463575130106442,-1.027482270050049,55.7971299934003,7.149277575847059,0.36060712391152244,10,-0.24250030517578125,-0.38000059127807617,-0.3425004482269287,0.19749927520751953,0.46999931335449396,2,0.07191407036376107,-1.1066693793471765,14.104999542236328,-5.235288177809582,14.220000267028807,1.2692335202169978,14.050000190734865,0.07191407036376107
2911,2004-10-07,14.029999732971193,14.369999885559082,13.774999618530273,13.895000457763672,3737000.0,0.003935552772820872,-2.173326687299888,-27.004387638306344,54.714472505031814,51.50324288822818,-0.41385192674740523,-0.20759550245622016,-0.3413997249087579,0.3049278739456813,6.590049470190429,0.5950002670288086,0.0837570859297152,0.21674976348877095,-0.502886467787798,0.9363859947653399,-0.1430683521495144,0.5765678791270563,-1.0497319830169705,47.64150137068153,-4.045543634005028,0.35981811563828464,10,-0.29749965667724787,-0.4349999427795428,-0.4662497043609637,0.1424999237060529,0.36999988555908025,3,0.08125448075695219,2.2444369092527445,13.975000381469727,-1.1066693793471765,14.104999542236328,-5.235288177809582,14.220000267028807,0.08125448075695219
2912,2004-10-08,13.56999969482422,13.899999618530273,13.5,13.835000038146973,4428600.0,-0.032786888588882124,1.0253170669287062,-1.9629760449853733,42.875986292245756,49.981902107265526,0.036680188592823626,0.2473663914578399,0.09380454283972561,0.7621552956140913,7.005029369453017,0.5299997329711932,0.05138148884230098,-0.23200025558471538,-0.9598259763990864,0.49582546522965565,-0.5959131159919,0.13191260482246925,-0.5576372991061422,6.451584549597819,-41.434789712287305,0.36391286040718523,10,0.1625003814697248,0.025000095367429864,-0.006249666213991034,0.6024999618530256,0.8100004196166974,4,0.11680177404510284,-2.173326687299888,14.029999732971193,2.2444369092527445,13.975000381469727,-1.1066693793471765,14.104999542236328,0.11680177404510284
2913,2004-10-11,13.795000076293945,13.899999618530273,13.354999542236328,13.354999542236328,3204800.0,0.01658072118863374,-1.4772700672339576,-1.6603772226880738,42.49668240251052,49.070317947810764,-0.12898776068622553,0.0003305286971659882,-0.156144964647698,0.5300740076136758,6.6799265857704935,0.5450000762939453,0.016534572767968214,0.007000112533569691,-0.7093971474752916,0.723397372542431,-0.35119851747086095,0.36519874253800033,-0.7511849277272891,43.349791648070806,0.9310911295089284,0.3581986300044303,10,-0.022500038146972656,-0.20000028610229492,-0.23125004768371582,0.3774995803833008,0.47500038146972656,0,0.08880031712176883,1.0253170669287062,13.56999969482422,-2.173326687299888,14.029999732971193,2.2444369092527445,13.975000381469727,0.08880031712176883
2914,2004-10-12,13.779999732971193,13.880000114440918,13.385000228881836,13.515000343322756,3149600.0,-0.001087375370771415,1.129031067212499,0.6022706090937071,49.68943381943091,49.522638190731556,-0.0003700431013040628,-0.01870692058451695,-0.17032864057192398,0.5299305945891799,6.337254843687711,0.49499988555908203,-0.04529610076105328,0.012999773025514472,-0.6766712454198309,0.7026707914708599,-0.3318357361971582,0.35783528224818717,-0.7053608866129313,41.87192581074052,-1.0484797416547735,0.34483550922267264,10,0.11500024795532049,-0.1849999427795428,-0.2749998569488543,0.3924999237060529,0.8500003814697248,1,0.07656025585047699,-1.4772700672339576,13.795000076293945,1.0253170669287062,13.56999969482422,-2.173326687299888,14.029999732971193,0.07656025585047699
2915,2004-10-13,13.94499969482422,14.279999732971193,13.854999542236328,14.039999961853027,4904200.0,0.011973872645166583,-2.0909040466918105,-0.3584923993781242,49.84519767338867,50.04726751319086,-0.05603911864925237,-0.1728808891818563,-0.34804518743069046,0.3547440630346834,6.687872271348525,0.5,-0.04943212799614827,0.16549973487854253,-0.5277297642106831,0.8587292339677681,-0.18111501466607116,0.5121144844231562,-0.8401536246301848,58.128074189259834,15.784465833288358,0.34661474954461285,10,0.025000095367429864,-0.3099994659423846,-0.5387499332427996,0.22749996185302557,0.7000007629394513,2,0.030835447442524977,1.129031067212499,13.779999732971193,-1.4772700672339576,13.795000076293945,1.0253170669287062,13.56999969482422,0.030835447442524977
2916,2004-10-14,13.6899995803833,13.960000038146973,13.53499984741211,13.899999618530273,3509800.0,-0.01828613266557222,1.5757518835017672,2.210520503940211,50.54944824616717,50.141425028180905,0.26964407613535,0.09817909477938258,-0.10882577674488125,0.5936602410168703,7.075217297060943,0.4250001907348633,-0.0038128429800110553,-0.0965003490447991,-0.7827646973529756,0.5897639992633774,-0.43963252319888824,0.24663182510929005,-0.5555504308302055,36.21621287243545,-8.064122428491011,0.3431321741540883,10,0.2800002098083496,0.04250049591064453,-0.3412497043609619,0.4825000762939453,0.5750007629394549,3,0.05514975438880043,-2.0909040466918105,13.94499969482422,1.129031067212499,13.779999732971193,-1.4772700672339576,13.795000076293945,0.05514975438880043
2917,2004-10-15,13.824999809265135,14.0,13.550000190734865,13.664999961853027,4503000.0,0.009861229585081954,-1.307694941116644,-0.7619038968941928,58.26377136015612,51.03341578224376,0.11104911973036202,-0.02635878073751563,-0.254817198600648,0.44495418899934513,7.507695103892237,0.44999980926513494,0.06496938151139453,0.030999898910520685,-0.6534098190363231,0.7154096168573645,-0.3112049600629003,0.3732047578839417,-0.6615396419401627,50.810829201604356,3.253883676391034,0.3422048589734218,10,0.037499904632570136,-0.09249973297118963,-0.5037500858306867,0.34749984741211115,0.5,4,0.04159130684976864,1.5757518835017672,13.6899995803833,-2.0909040466918105,13.94499969482422,1.129031067212499,13.779999732971193,0.04159130684976864
2918,2004-10-18,14.010000228881836,14.039999961853027,13.5649995803833,13.81999969482422,3788400.0,0.013381585690346087,2.8000030517578125,1.1875044703526234,66.43717208220052,52.26813762989331,-0.11943201601623699,-0.23108276325513621,-0.4288981973491648,0.24047836675687329,6.896499594538599,0.47500038146972656,0.13132279596320195,0.22100028991699183,-0.45509989702905784,0.8971004768630415,-0.11704980355603212,0.5590503833900158,-0.8181092641404231,69.8324409281013,17.18983790428777,0.33805009347302445,10,-0.14750051498413086,-0.2775001525878906,-0.6512506008148193,0.16249942779541016,0.15999984741210938,0,0.026409698751918675,-1.307694941116644,13.824999809265135,1.5757518835017672,13.6899995803833,-2.0909040466918105,13.94499969482422,0.026409698751918675
2919,2004-10-19,14.074999809265135,14.68000030517578,14.015000343322756,14.225000381469727,5958600.0,0.0046395131564167524,-3.9259346908500463,-0.7894744767354481,65.36411380127396,53.35958646471171,-0.211361496438629,-0.33574225399008917,-0.48925143505798196,0.15314988344563396,6.615634484131669,0.6700000762939435,0.1333561039181177,0.30024986267089737,-0.3360177822343733,0.936517507576168,-0.017883959781737957,0.6183836851235327,-0.8552466630556115,47.161549865902536,-8.42416676801625,0.3181338224526357,10,-0.057499885559080255,-0.29499959945678533,-0.5887498855590803,0.09749984741211115,0.23000049591064453,1,0.013854397949630837,2.8000030517578125,14.010000228881836,-1.307694941116644,13.824999809265135,1.5757518835017672,13.6899995803833,0.013854397949630837
2920,2004-10-20,14.34000015258789,14.550000190734865,13.904999732971193,14.100000381469727,4680000.0,0.018827733350895937,-1.0476170292641396,-1.5999923706345536,66.02787120681968,54.61663076491036,-0.46839891838325975,-0.588379395372824,-0.7425617642007278,-0.1378149089731071,6.989142745776427,0.6450004577636719,0.12538189649449372,0.538250207901001,-0.1465107835766375,1.2230111993786394,0.19586971216218174,0.8806307036398202,-1.0618371200197174,70.3056754010429,12.920674799991303,0.34238049573881957,10,-0.32250022888183594,-0.559999942779541,-0.8537502288818359,-0.18250036239624023,-0.17500019073486328,2,0.020223149146946895,-3.9259346908500463,14.074999809265135,2.8000030517578125,14.010000228881836,-1.307694941116644,13.824999809265135,0.020223149146946895
2921,2004-10-21,15.229999542236328,15.449999809265135,14.350000381469727,14.449999809265135,8463800.0,0.06206411298313852,-1.2449000246203994,3.2500019868233947,68.84982920699089,57.502613310993155,-1.3078073510041026,-1.4524281618309391,-1.5975542833873,-1.0477493301347067,7.961034256055953,1.1099996566772443,0.12353606645531023,1.3644996166229255,0.42839415373251555,2.3006050795133355,0.8964468851777205,1.8325523480681305,-1.8957630187638514,88.42103625268165,34.28355489288791,0.4680527314452047,10,-0.8274998664855957,-1.0649995803833008,-1.7437496185302734,-1.2574996948242188,-1.0599994659423828,3,-0.03841097190123466,-1.0476170292641396,14.34000015258789,-3.9259346908500463,14.074999809265135,2.8000030517578125,14.010000228881836,-0.03841097190123466
2922,2004-10-22,14.399999618530273,15.130000114440918,14.369999885559082,15.09000015258789,6869200.0,-0.054497698532706584,-1.0266672770182292,-0.8846163721482968,52.3746616532083,58.60016656107069,-0.3885507441381648,-0.5942188935009547,-0.7353451727889126,-0.2428729065263724,9.179678665710089,0.8599996566772461,0.11163366560635524,0.49724969863891566,-0.46257727897129897,1.4570766762491303,0.01733620983380746,0.9771631874440239,-0.9388172979102372,44.29707887315682,-6.468308797169222,0.4799134888051077,10,0.01750040054321289,-0.2349996566772461,-0.9137496948242188,-0.6374998092651367,-0.3099994659423828,4,-0.00937494991554011,-1.2449000246203994,15.229999542236328,-1.0476170292641396,14.34000015258789,-3.9259346908500463,14.074999809265135,-0.00937494991554011
2923,2004-10-25,14.604999542236328,14.835000038146973,14.1850004196167,14.234999656677244,6357600.0,0.014236106190048448,-1.765965476869259,-0.5362313031603939,56.44330036274043,59.35059617699396,-0.5213999142987547,-0.7365655454373972,-0.9139551556675052,-0.4596847903407095,9.511392217935787,0.6499996185302734,0.10555658190151007,0.6384996414184574,-0.3304773503887226,1.6074766332256374,0.15401114551486828,1.1229881373220465,-1.0244881722975858,45.30742878306224,-2.8439877544015317,0.48448849590358967,10,-0.11249971389770508,-0.4399995803833008,-1.109999656677246,-0.9599995613098145,-0.8499994277954102,0,-0.019171498921411123,-1.0266672770182292,14.399999618530273,-1.2449000246203994,15.229999542236328,-1.0476170292641396,14.34000015258789,-0.019171498921411123
2924,2004-10-26,14.53499984741211,14.649999618530273,14.31999969482422,14.625,4285000.0,-0.004792858405903155,3.714305177111691,-0.2432437308781785,57.32983652722715,60.18222271630935,-0.3721794458396417,-0.5797257860355547,-0.8267002351778192,-0.3958766618745493,9.576322808574481,0.3299999237060529,0.1920149246931544,0.4944999694824226,-0.4049377138879393,1.3939376528527845,0.04478112779724164,0.9442188111676035,-0.8423191711137843,40.77670442270298,-6.1428902304747055,0.44971884168518067,10,-0.04250001907348633,-0.36999988555908203,-0.9874999523162842,-0.9000000953674316,-0.6750001907348651,1,-0.02511178362228539,-1.765965476869259,14.604999542236328,-1.0266672770182292,14.399999618530273,-1.2449000246203994,15.229999542236328,-0.02511178362228539
2925,2004-10-27,15.225000381469727,15.244999885559082,14.4350004196167,14.449999809265135,6827000.0,0.047471657468264095,-1.0124226545812538,-8.611102869495209,63.411901382174555,61.61138417586572,-0.962762320788725,-1.1710687235520414,-1.4983254562508002,-1.0919514128890864,9.899556655711631,0.8099994659423828,0.28808661328853447,1.0837504863739014,0.12645233289637225,2.0410486398514305,0.6051014096351359,1.5623995631126668,-1.4268805571933925,82.21347538689805,33.92347108765429,0.47864907673876494,10,-0.7250003814697266,-1.0600004196166992,-1.5950005054473877,-1.5900006294250488,-1.2150001525878906,2,-0.06042693288951739,3.714305177111691,14.53499984741211,-1.765965476869259,14.604999542236328,-1.0266672770182292,14.399999618530273,-0.06042693288951739
2926,2004-10-28,15.3149995803833,15.494999885559082,15.005000114440918,15.010000228881836,5066800.0,0.005911277284637251,-2.1111138022591516,0.3935472597573107,71.35862753076795,63.066368194822594,-0.8917963825238981,-1.1719042809253075,-1.5759393915727848,-1.1957862415325984,10.939991037582283,0.48999977111816406,0.36243554865739647,1.078999710083007,0.04985292998740931,2.108146490178605,0.5644263200352082,1.593573100130806,-1.4177669570076379,86.25951308718334,31.32736740280152,0.5145733900477986,10,-0.7849998474121094,-1.1274995803833008,-1.6087498664855957,-1.679999828338623,-1.3499994277954102,3,-0.07508975840934962,-1.0124226545812538,15.225000381469727,3.714305177111691,14.53499984741211,-1.765965476869259,14.604999542236328,-0.07508975840934962
2927,2004-10-29,15.125,15.399999618530273,14.920000076293945,15.130000114440918,4161000.0,-0.012406110714274332,-1.3132510185932038,-0.016393852696089926,66.41975523767454,63.064432989875264,-0.5565235228943592,-0.945726978242174,-1.3703489395598876,-1.0219054491827162,12.2144754638823,0.4799995422363281,0.42712956951820047,0.8352501392364502,-0.2629660049069873,1.9334662833798877,0.28614206716473234,1.384358211308168,-1.099945995649664,71.75572241222918,14.724043589539576,0.5491080720717187,10,-0.4250001907348633,-0.9375,-1.3987503051757812,-1.4900002479553223,-1.6499996185302734,4,-0.06314049082354078,-2.1111138022591516,15.3149995803833,-1.0124226545812538,15.225000381469727,3.714305177111691,14.53499984741211,-0.06314049082354078
2928,2004-11-01,14.984999656677244,15.25,14.854999542236328,15.164999961853027,4780800.0,-0.009256221046132662,1.2571430128446166,35.99923707800913,64.43113944799717,62.96076917284451,-0.2946618816404616,-0.7857627052749336,-1.2231554420799373,-0.8914970660164698,12.767305785431471,0.3950004577636719,0.5133314605086543,0.6569998264312726,-0.4834635965550387,1.797463249417584,0.08676811493811698,1.2272315379244283,-0.8423499818302087,56.59573224725381,-2.2563305138203233,0.5702317114931553,11,-0.2849998474121076,-0.7974996566772443,-1.2587499618530256,-1.3499999046325666,-1.6649999618530238,0,-0.05972636133431919,-1.3132510185932038,15.125,-2.1111138022591516,15.3149995803833,-1.0124226545812538,15.225000381469727,-0.05972636133431919
2929,2004-11-02,14.850000381469727,15.010000228881836,14.6899995803833,14.885000228881836,5134000.0,-0.009008960847547431,1.245619788250726,0.1944432670707394,60.91677929000588,62.39287007097631,-0.04265320842416109,-0.6240852752558972,-1.0823834088315003,-0.7718421298720717,13.396579091597788,0.32000064849853516,0.5666640656191397,0.48475050926208496,-0.6735716916691601,1.64307271019333,-0.09441059120353756,1.0639116097277075,-0.599162689765727,39.15095952280272,-18.97506760850004,0.5791611004656227,11,-0.010000228881835938,-0.6625003814697266,-1.207500696182251,-1.2150006294250488,-1.7850008010864258,1,-0.07373738982493105,1.2571430128446166,14.984999656677244,-1.3132510185932038,15.125,-2.1111138022591516,15.3149995803833,-0.07373738982493105
2930,2004-11-03,14.979999542236328,15.350000381469727,14.8149995803833,15.220000267028807,6402800.0,0.008754152015296723,1.1399991226213024,6.857193460490413,66.04478523692296,62.08119851874655,-0.08082045131774152,-0.7114061249830002,-1.1969207079109463,-0.9087615704652237,14.643851820212717,0.5350008010864258,0.5878785777572961,0.5644997119903561,-0.6096288877698512,1.7386283117505634,-0.02256458788974669,1.1515640118704589,-0.6296288750239221,36.024826324718276,-23.84518165151406,0.5870642998801034,11,-0.1399993896484375,-0.7524995803833008,-1.3837497234344482,-1.3449997901916504,-1.949999809265135,2,-0.07476634978534058,1.245619788250726,14.850000381469727,1.2571430128446166,14.984999656677244,-1.3132510185932038,15.125,-0.07476634978534058
2931,2004-11-04,15.170000076293945,15.279999732971193,14.729999542236328,14.80500030517578,3395000.0,0.012683614143105038,-1.135917691632508,-1.520827786806769,66.5030792579825,63.651022697054785,-0.31315895653971104,-0.8554827054386962,-1.3599061273382986,-1.1103161270477298,15.443970434197274,0.5500001907348651,0.6210439813464355,0.6975002288818359,-0.5080942397980177,1.9030946975616896,0.09470299454190823,1.3002974632217636,-0.7280590716138047,67.60570001705868,6.317550381248594,0.6027972343399269,11,-0.3299999237060547,-0.820000171661377,-1.5737502574920654,-1.5350003242492676,-1.9099998474121094,3,-0.07646670016995138,1.1399991226213024,14.979999542236328,1.245619788250726,14.850000381469727,1.2571430128446166,14.984999656677244,-0.07646670016995138
2932,2004-11-05,15.154999732971193,15.470000267028807,14.994999885559082,15.414999961853027,4212200.0,-0.0009888162984384996,1.5675638058220547,-0.7123298408799854,64.6606932349164,64.56406634951878,-0.2009290287221681,-0.7543243493479412,-1.3138006279959011,-1.1058767981244895,16.874491232880636,0.4750003814697248,0.636697256896861,0.6032498836517348,-0.5601945416511942,1.7666943089546638,0.021527671000271198,1.1849720963031984,-0.6288140178207371,59.615351697661424,-0.567547538631004,0.5817222126514643,11,-0.2474999427795428,-0.7300000190734881,-1.5587499141693133,-1.5199999809265154,-1.7699995040893572,4,-0.07852191364902117,-1.135917691632508,15.170000076293945,1.1399991226213024,14.979999542236328,1.245619788250726,14.850000381469727,-0.07852191364902117
2933,2004-11-08,15.020000457763672,15.229999542236328,14.925000190734865,15.225000381469727,3492400.0,-0.00890790350288273,1.8372264263091893,0.788460550929837,61.886808024880494,65.07039651592471,-0.0009735061483624463,-0.5511008059166596,-1.1502354814103093,-0.9750657175695459,18.57871597646395,0.30499935150146307,0.5664583063876574,0.40700058937072825,-0.7170120569108533,1.5310132356523098,-0.15500573377006255,0.969006912511519,-0.4163096089805265,42.3077675482034,-18.715801014186525,0.5620063231407912,11,-0.05500030517578125,-0.5950007438659668,-1.4300005435943604,-1.3850007057189941,-1.5200004577636719,0,-0.10286285147849994,1.5675638058220547,15.154999732971193,-1.135917691632508,15.170000076293945,1.1399991226213024,14.979999542236328,-0.10286285147849994
2934,2004-11-09,14.835000038146973,15.045000076293945,14.75,15.015000343322756,4001000.0,-0.012316938347433526,1.4583363135684142,0.8780505959303765,56.354302836711504,64.28621889976216,0.258210792023263,-0.29830409181351136,-0.9295256916143,-0.7976071867027414,20.22603465814587,0.2950000762939453,0.6161487620579695,0.1692501544952396,-0.8871503482365153,1.2256506572269945,-0.35895009687063784,0.6974504058611171,-0.1600044664217517,14.189242306497771,-43.77402631465503,0.5282002513658773,11,0.25749969482421875,-0.4100003242492676,-1.1712501049041748,-1.200000286102295,-1.5950002670288086,1,-0.10212337980634001,1.8372264263091893,15.020000457763672,1.5675638058220547,15.154999732971193,-1.135917691632508,15.170000076293945,-0.10212337980634001
2935,2004-11-10,14.375,14.8100004196167,14.30500030517578,14.755000114440918,4939200.0,-0.031007754429667744,1.061221908007551,2.1111081676768326,37.662338019780286,60.54218673187464,0.6537022392660035,0.2061306568326149,-0.4411654985873348,-0.3470222837784256,20.93311444256669,0.5299997329711932,0.6230281800662674,-0.31224989891052246,-1.3234216269820074,0.6989218291609625,-0.8178357629462649,0.19333596512522,1.119999885559082,6.008557692386557,-46.114963825044114,0.5055858640357423,11,0.5125002861022931,0.04999971389770508,-0.7112500667572021,-0.7400002479553223,-1.3500003814697266,2,-0.09113046397333557,1.4583363135684142,14.835000038146973,1.8372264263091893,15.020000457763672,1.5675638058220547,15.154999732971193,-0.09113046397333557
2936,2004-11-11,14.44499969482422,14.600000381469727,14.425000190734865,14.595000267028807,3839000.0,0.0048695439877719515,1.1874914318751901,0.3947382290273184,50.83179499618533,58.81019114948695,0.4998829403631664,0.20616395704580093,-0.48866045554909654,-0.4350672633117263,22.27158776418347,0.22500038146972656,0.635050880439973,-0.28000020980834783,-1.185236434550358,0.6252360149336624,-0.7326183221793521,0.1726179025626564,1.0262001991271958,12.017115384773113,-39.39874866134444,0.45261811237100485,11,0.4425005912780726,-0.019999980926515448,-0.7812497615814227,-0.8099999427795428,-1.4299993515014648,3,-0.09795777028365293,1.061221908007551,14.375,1.4583363135684142,14.835000038146973,1.8372264263091893,15.020000457763672,-0.09795777028365293
2937,2004-11-12,14.399999618530273,14.53499984741211,14.260000228881836,14.4399995803833,5444600.0,-0.003115270145008786,1.3912958747455146,0.2666653951057684,45.97249368963182,56.759230509668576,0.48190392487414435,0.3124708393090927,-0.42959641413188976,-0.4111120856288437,23.489169493044216,0.27499961853027344,0.5530649634931102,-0.35375027656555247,-1.1708689283313642,0.4633683752002593,-0.7623096024484592,0.05480904931735431,1.0478762836456301,14.432936984695974,-36.19595802463644,0.40855932588290605,11,0.46500062942504883,0.02500009536743164,-0.7362496852874756,-0.7649998664855957,-1.1949996948242188,4,-0.07916662637834093,1.1874914318751901,14.44499969482422,1.061221908007551,14.375,1.4583363135684142,14.835000038146973,-0.07916662637834093
2938,2004-11-15,14.380000114440918,14.550000190734865,14.25,14.265000343322756,5869400.0,-0.0013888544874417486,-3.1379206019310444,-2.8749970197648747,46.89379040935405,55.20112063404059,0.45489643254394707,0.3811529817341288,-0.36162554910674416,-0.40897465127575927,24.710336407109626,0.30000019073486506,0.42206181239243534,-0.3922497749328606,-1.153298092000906,0.3687985421351847,-0.7727739334668833,-0.011725616398837957,1.0203607608032232,16.35221408366902,-34.055501725625554,0.38052415853402255,11,0.48000001907348633,0.04499959945678711,-0.7162501811981201,-0.7450003623962402,-1.1949996948242188,0,-0.06919331555219299,1.3912958747455146,14.399999618530273,1.1874914318751901,14.44499969482422,1.061221908007551,14.375,-0.06919331555219299
2939,2004-11-16,14.270000457763672,14.475000381469727,14.199999809265135,14.399999618530273,4612200.0,-0.007649489276900678,-1.0370378219528256,-1.1304297347951016,25.06523839403995,50.64783765149804,0.5296716292132757,0.5338831094635701,-0.20861815414353302,-0.3192547671951864,24.91690140518231,0.2750005722045916,0.3200206858859094,-0.5119994640350338,-1.2397023565642247,0.21570342849415702,-0.8758509102996292,-0.1481480177704384,1.0613387649658215,11.475504665182738,-33.46694182945115,0.36385144626459565,11,0.564999580383299,0.1699995994567871,-0.5862505435943604,-0.6350007057189941,-1.2450008392333984,1,-0.05395938563861424,-3.1379206019310444,14.380000114440918,1.3912958747455146,14.399999618530273,1.1874914318751901,14.44499969482422,-0.05395938563861424
2940,2004-11-17,14.630000114440918,14.829999923706055,14.454999923706055,14.53499984741211,4366200.0,0.025227725657246625,-1.941175150624376,-0.7307760024648973,34.32493749825417,47.072488567083774,0.1282950623982142,0.20735466756240406,-0.5276324699245301,-0.7005207766999462,25.584918177335723,0.5599994659423828,0.23873318049757586,-0.16649980545043874,-0.8682127127953425,0.535213101894465,-0.5173562591228915,0.18435664822201403,0.6108319552114274,68.25400429607504,27.35901810058185,0.35085645367245216,11,0.2049999237060529,-0.11500024795532227,-0.8850002288818359,-0.9950003623962402,-1.609999656677246,2,-0.09501027562882369,-1.0370378219528256,14.270000457763672,-3.1379206019310444,14.380000114440918,1.3912958747455146,14.399999618530273,-0.09501027562882369
2941,2004-11-18,14.645000457763672,14.645000457763672,14.395000457763672,14.645000457763672,3074000.0,0.001025313957991436,1.0,0.0,38.059702908851456,44.11682297529878,0.034634021904436096,0.15418571193658437,-0.5185201941552968,-0.7392313906736483,25.052065649884913,0.25,0.18248055630206217,-0.12224950790405309,-0.7960953029450586,0.5515962871369524,-0.45917240542455673,0.21467338961645055,0.5125650310576972,70.63501074018745,32.253913577335624,0.3369228975205032,11,0.06999921798706055,-0.13000059127807617,-0.8425004482269287,-1.0100007057189941,-1.5550003051757812,3,-0.11061801219504885,-1.941175150624376,14.630000114440918,-1.0370378219528256,14.270000457763672,-3.1379206019310444,14.380000114440918,-0.11061801219504885
2942,2004-11-19,14.265000343322756,14.675000190734865,14.1850004196167,14.65999984741211,4953600.0,-0.02594742933172589,1.3058802409989905,-100.0,34.00000169542251,41.018288938692336,0.3074420456960638,0.5518469319926407,-0.12622423216117973,-0.3869088237540783,24.31795747714432,0.48999977111816584,0.07851481967924911,-0.49549965858459366,-1.1873004154284725,0.1963010982592852,-0.8414000370065331,-0.14959928016265422,0.8159598911341153,12.403098482843737,-22.696022568550326,0.345900378421939,11,0.3499999046325666,0.257499694824217,-0.41375041007995783,-0.68750047683716,-1.055000305175783,4,-0.08762705712692864,1.0,14.645000457763672,-1.941175150624376,14.630000114440918,-1.0370378219528256,14.270000457763672,-0.08762705712692864
2943,2004-11-22,14.324999809265135,14.420000076293945,14.164999961853027,14.164999961853027,2511200.0,0.004206061303774433,-2.1875044703526214,-0.40506341338573854,37.93101180320877,38.97125660163648,0.15476423540329698,0.4951833460187238,-0.18200374707286748,-0.4670932045869929,23.91397240336839,0.25500011444091797,-0.0498186732945225,-0.4215002059936541,-1.1374617451498281,0.2944613331625199,-0.779480975571742,-0.06351943641556623,0.6663644437077192,24.060128810574188,-10.091624640594372,0.35798076957808733,11,0.17250013351440607,0.20499992370605646,-0.5274999141693097,-0.7474999427795392,-1.1750001907348615,0,-0.07818498432612098,1.3058802409989905,14.265000343322756,1.0,14.645000457763672,-1.941175150624376,14.630000114440918,-0.07818498432612098
2944,2004-11-23,14.170000076293945,14.4350004196167,14.010000228881836,14.175000190734865,2570600.0,-0.010820225831412511,-1.6153873240469854,-0.031250745058781684,31.590911652432325,38.296653671931146,0.2296654132359084,0.6550193369665998,-0.028527907398981256,-0.3285146384015398,23.36125489135476,0.4250001907348633,-0.1781385600310248,-0.5582499504089355,-1.3143915430179476,0.1978916422000765,-0.9363207467134416,-0.18017915410442953,0.7222004617445297,19.5121837754352,-13.807680412341856,0.37807079630450585,11,0.25,0.5299997329711914,-0.3725001811981201,-0.5925002098083496,-0.875,1,-0.06951303114847018,-2.1875044703526214,14.324999809265135,1.3058802409989905,14.265000343322756,1.0,14.645000457763672,-0.06951303114847018
2945,2004-11-24,14.30500030517578,14.385000228881836,14.130000114440918,14.279999732971193,2743000.0,0.009527186178896807,1.756751741096053,-4.999999999997513,29.836821545851436,35.963878844116266,0.09352686160822365,0.47174781196817683,-0.14723458065793338,-0.46846005924851397,22.048635934631694,0.25500011444091797,-0.2900557798877319,-0.3772497177124041,-1.1179282712081822,0.3634288357833739,-0.747588994460294,-0.006910440964514208,0.4636921895807653,44.360916273126215,14.742731251787106,0.3703392767478893,11,0.11499977111816584,0.39499950408935725,-0.4062502384185773,-0.6800003051757795,-1.3050003051757795,2,-0.08947924916732652,-1.6153873240469854,14.170000076293945,-2.1875044703526214,14.324999809265135,1.3058802409989905,14.265000343322756,-0.08947924916732652
2946,2004-11-26,14.164999961853027,14.359999656677244,14.154999732971193,14.350000381469727,656400.0,-0.009786811627826242,1.0000093041864186,-7.399847415602807,28.193823715500614,33.98847106921281,0.21191778929192928,0.5493406067295066,0.012442922459518613,-0.33706346169497436,20.39302489847796,0.20499992370605113,-0.37131301167429775,-0.45975008010864293,-1.1715932155698532,0.2520930553525673,-0.815671647839249,-0.10382851237803692,0.4974756156810578,23.30823185903396,-2.4116000602239893,0.3559215677306052,11,0.25500011444091797,0.5875000953674316,-0.2662498950958252,-0.5399999618530273,-1.390000343322754,4,-0.08083300438919094,1.756751741096053,14.30500030517578,-1.6153873240469854,14.170000076293945,-2.1875044703526214,14.324999809265135,-0.08083300438919094
2947,2004-11-29,14.170000076293945,14.425000190734865,14.010000228881836,14.300000190734865,4516800.0,0.0003529907839310287,1.1842096677449765,0.7027017274353532,30.140172338802188,32.1269579502626,0.19094069437321792,0.4944780428592672,0.02355402985149979,-0.342981531761426,18.78557354974638,0.4149999618530291,-0.33739695785811286,-0.40699996948242223,-1.10555025071287,0.2915503117480256,-0.756275110097647,-0.05772482886719743,0.4011289524288255,37.64700602497504,13.446060092035957,0.34927514061522424,11,0.25,0.5824999809265137,0.11374974250793457,-0.16000032424926758,-1.7849998474121094,0,-0.07621735482647363,1.0000093041864186,14.164999961853027,1.756751741096053,14.30500030517578,-1.6153873240469854,14.170000076293945,-0.07621735482647363
2948,2004-11-30,14.09000015258789,14.274999618530273,13.835000038146973,14.1850004196167,4516800.0,-0.005645725001786839,2.200012484524392,0.730770641528802,31.69532455640055,32.863634190524884,0.2519760460257352,0.5312251164782289,0.10504426931922595,-0.2665296473334564,17.386983934768917,0.4399995803833008,-0.3670839980749303,-0.44224991798400914,-1.145404218792077,0.2609043828240587,-0.7938270683880422,-0.09067276757997611,0.4025708441571485,42.49999205271908,16.329032446366583,0.3515771504040335,11,0.24249982833862305,0.5749998092651367,0.2012498378753662,-0.08000040054321289,-1.8500003814697266,1,-0.06245564974527629,1.1842096677449765,14.170000076293945,1.0000093041864186,14.164999961853027,1.756751741096053,14.30500030517578,-0.06245564974527629
2949,2004-12-01,13.755000114440918,13.78499984741211,13.114999771118164,13.5,17150000.0,-0.023775729916187704,3.253974405163775,-2.6842041861165487,33.769627103140124,32.80193303551222,0.5657337587196682,0.8221356286039132,0.42961314032375597,0.07890547098318379,16.78519747383773,0.9750003814697266,-0.3885472114939752,-0.7224999427795407,-1.4891363852693011,0.04413649971021982,-1.10581816402442,-0.3391817215346613,0.6700000762939471,48.85497239077332,19.301906107115325,0.38331822124488013,12,0.1399998664855957,0.5499997138977051,0.5737497806549072,0.27249956130981445,-1.4899997711181623,2,-0.04398404150324031,2.200012484524392,14.09000015258789,1.1842096677449765,14.170000076293945,1.0000093041864186,14.164999961853027,-0.04398404150324031
2950,2004-12-02,13.859999656677244,14.375,13.824999809265135,13.885000228881836,7504400.0,0.007633554442946888,-10.578918837524073,-0.09804141562604712,34.96142887472715,32.45768036505396,0.3799824466553616,0.6629142593629691,0.3332406853282954,-0.016299677895847964,15.239656828367668,0.619999885559082,-0.4116775211986585,-0.5615004062652602,-1.3371570504707524,0.21415623794023197,-0.9493287283680072,-0.17367208416251323,-0.7449998855590803,56.87020205513088,24.06214394014342,0.38782832210274615,12,0.035000324249269354,0.44500017166137873,0.4687502384185809,0.1675000190734881,-1.5999994277954084,3,-0.04076476149918973,3.253974405163775,13.755000114440918,2.200012484524392,14.09000015258789,1.1842096677449765,14.170000076293945,-0.04076476149918973
2951,2004-12-03,14.010000228881836,14.350000381469727,13.984999656677244,14.09000015258789,6110800.0,0.01082255237519636,-4.615349628803536,3.19992370780065,40.48781622456475,33.178548646069764,0.14576307251564558,0.44433483246933925,0.1887912228074189,-0.14954649534670494,13.809008180108917,0.49000072479248225,-0.3742657988426199,-0.35349984169006277,-1.064260028091045,0.3572603447109195,-0.7088799348905539,0.0018802515104283657,-0.8950004577636719,68.32062374648278,31.817264577719243,0.35538009320049097,12,-0.2350001335144043,0.2949995994567871,0.32249975204467773,0.017499446868896484,-1.8699998855590803,4,-0.07209137847119407,-10.578918837524073,13.859999656677244,3.253974405163775,13.755000114440918,2.200012484524392,14.09000015258789,-0.07209137847119407
2952,2004-12-06,13.96500015258789,14.039999961853027,13.760000228881836,13.949999809265135,2867800.0,-0.003211996827892749,2.3939369418836516,-0.18750447035264362,39.99999999999994,33.408436223491,0.1606242493472685,0.41699140078373276,0.24860533830200815,-0.0925945602114524,12.208095606576396,0.2799997329711914,-0.3830183794579298,-0.33899993896484304,-0.9649528077488672,0.2869529298191811,-0.6519763733568542,-0.026023504572831868,-0.8248003768920906,67.4603354813708,27.234487138453787,0.31297643439201184,12,-0.19000005722045898,0.3274998664855957,0.3937497138977051,0.08499956130981445,-1.7300004959106463,0,-0.0852130698929563,-4.615349628803536,14.010000228881836,-10.578918837524073,13.859999656677244,3.253974405163775,13.755000114440918,-0.0852130698929563
2953,2004-12-07,13.475000381469727,14.0,13.470000267028807,14.0,4683600.0,-0.03508770252518478,1.019048068853526,-34.999173501172024,33.80855191445748,33.65484069704935,0.5781728577002099,0.8277479733241044,0.7585080600749645,0.4115788901912758,10.867406664978308,0.5299997329711932,-0.4225265404943883,-0.7517497062683098,-1.3869228619926783,-0.11657655054394134,-1.069336284130495,-0.4341631284061247,-0.31010460128784345,28.571471821956607,-14.65944200303855,0.31758657786218464,12,0.2949995994567871,0.8174996376037598,0.9687495231628418,0.5749993324279785,-1.2700004577636719,1,-0.08089054706720566,2.3939369418836516,13.96500015258789,-4.615349628803536,14.010000228881836,-10.578918837524073,13.859999656677244,-0.08089054706720566
2954,2004-12-08,13.31999969482422,13.595000267028807,13.050000190734865,13.595000267028807,6747400.0,-0.011502833562710424,2.9636286712050164,0.5238109943288058,20.888891902969277,32.660626292284675,0.6704233576772367,0.9100899169898735,0.9408863475859484,0.571293731409666,10.106431867760243,0.5450000762939418,-0.4273717996060018,-0.8310003757476796,-1.5198331681068744,-0.1421675833884848,-1.175416771927278,-0.4865839795680813,1.0550003051757795,20.37732399668052,-18.87503227429936,0.3444163961795978,12,0.41750049591064453,0.9400005340576154,1.1237502098083478,0.7300000190734846,-0.7299995422363299,2,-0.0810810772109638,1.019048068853526,13.475000381469727,2.3939369418836516,13.96500015258789,-4.615349628803536,14.010000228881836,-0.0810810772109638
2955,2004-12-09,13.0649995803833,13.140000343322756,12.765000343322756,13.029999732971193,12091000.0,-0.01914415317441831,3.0540239602448858,-0.12727190758741225,18.273083986510542,31.55832187795244,0.8169419320408089,1.1193033044005034,1.2158685369440683,0.8218289845777775,10.433553657168282,0.5549993515014648,-0.4594159794544481,-1.0205004692077644,-1.8536614085511314,-0.1873395298643974,-1.4370809388794488,-0.60391999953608,1.2835004234313967,18.927396204436388,-15.679646196825242,0.41658046967168383,12,0.5300006866455096,1.0525007247924805,1.4487504959106445,0.9850001335144043,-0.46999931335449396,3,-0.06123224360923207,2.9636286712050164,13.31999969482422,1.019048068853526,13.475000381469727,2.3939369418836516,13.96500015258789,-0.06123224360923207
2956,2004-12-10,13.029999732971193,13.130000114440918,12.90999984741211,13.0,3174200.0,-0.0026789015335797473,-1.095240257764497,0.857138964577751,21.212113128424406,30.566315299021575,0.7532198369388574,1.0992169549940858,1.2640857804261856,0.864010644129225,10.778353514554789,0.2200002670288086,-0.46799692914112434,-0.9847503185272206,-1.9230551893487693,-0.04644544770567194,-1.4539027539379958,-0.5155978831164454,1.2551602844238268,20.784272073266173,-15.944393102731986,0.4691524354107747,12,0.5400004386901838,1.087500572204588,1.5037503242492658,1.019999980926512,-0.5749998092651385,4,-0.05909436069602869,3.0540239602448858,13.0649995803833,2.9636286712050164,13.31999969482422,1.019048068853526,13.475000381469727,-0.05909436069602869
2957,2004-12-13,13.260000228881836,13.295000076293945,13.039999961853027,13.045000076293945,6598000.0,0.01765161171328722,-1.2666638409697792,7.166735543757722,26.9978640180765,30.044375239207792,0.4252841907401361,0.8215529862457984,1.0299379265357587,0.6267948396159753,11.349635775765119,0.26500034332275213,-0.4824201789593303,-0.6977498531341553,-1.6752037186015958,0.27970401233328523,-1.1864767858678764,-0.20902292040043413,0.9643534015502926,40.08097353572333,1.6775402979748648,0.48872693273372053,12,0.309999942779541,0.8575000762939453,1.3349997997283936,0.7899994850158691,-0.8249998092651367,0,-0.08446454496430467,-1.095240257764497,13.029999732971193,3.0540239602448858,13.0649995803833,2.9636286712050164,13.31999969482422,-0.08446454496430467
2958,2004-12-14,13.385000228881836,13.44499969482422,13.0649995803833,13.0649995803833,3964000.0,0.009426847499424351,-1.3749959021889873,1.4883740529798974,32.82277364171418,29.939169299049354,0.21206396449231235,0.6515956936618466,0.8966771208934716,0.5026578752696551,11.794135541834775,0.38000011444091975,-0.4800042123433066,-0.5229998588562008,-1.5111903738967047,0.4651906561843031,-1.0170951163764528,-0.028904601335948854,0.7809792700659184,74.69878825900429,32.505127911249375,0.4940952575202522,12,0.18499994277954102,0.6124997138977051,1.2812495231628418,0.6649994850158691,-0.9200000762939453,1,-0.08591711262904189,-1.2666638409697792,13.260000228881836,-1.095240257764497,13.029999732971193,3.0540239602448858,13.0649995803833,-0.08591711262904189
2959,2004-12-15,13.5,13.585000038146973,13.260000228881836,13.5649995803833,3704600.0,0.008591689888060028,5.1904433202241576,-0.2031232770567286,32.22958401297501,29.635630981076893,0.06379746933981068,0.5016726712841404,0.7782899158958365,0.3932702290965153,12.25653113901882,0.3249998092651367,-0.4877245966638437,-0.36950006484985387,-1.3583055233409826,0.6193053936412749,-0.8639027940954183,0.12490266439571052,0.6099403327227542,89.63413783157638,45.74357901683718,0.4944027292455643,12,0.057500362396240234,0.4050002098083496,1.1949999332427979,0.5499997138977051,-1.0699996948242205,2,-0.09592593157732932,-1.3749959021889873,13.385000228881836,-1.2666638409697792,13.260000228881836,-1.095240257764497,13.029999732971193,-0.09592593157732932
2960,2004-12-16,13.239999771118164,13.510000228881836,13.109999656677244,13.4399995803833,4599200.0,-0.019259276213469345,1.3529368866000884,3.076940006162243,30.607972073550812,28.537870519853126,0.25323196335852316,0.6874438191471679,1.0360025466618303,0.6516795016190127,12.181094425118363,0.4000005722045916,-0.5067711377658917,-0.5600002765655514,-1.5186783534458872,0.3986778003147844,-1.0393393150057193,-0.0806612381253835,0.8161429620285894,48.88886377154773,2.2958531701903553,0.4793390384401678,12,0.16250038146972656,0.5575003623962402,1.5187499523162842,0.809999942779541,-0.4849996566772461,3,-0.04909362762589975,5.1904433202241576,13.5,-1.3749959021889873,13.385000228881836,-1.2666638409697792,13.260000228881836,-0.04909362762589975
2961,2004-12-17,13.024999618530273,13.420000076293945,13.0,13.375,3409000.0,-0.016238682500349655,-1.1000023841880648,1.7500035762820971,27.93834452506671,27.19768657819388,0.35069549110278686,0.8167288510379578,1.244396550504634,0.8649400262834597,12.310008812389631,0.4200000762939453,-0.5177042210088985,-0.6940003871917728,-1.6254319054676358,0.2374311310840902,-1.1597161463297034,-0.2282846280538422,0.9794974190235202,4.273438786339472,-41.65625775274685,0.4657157591379313,12,0.3575005531311035,0.7725005149841309,1.6312503814697266,1.0250000953674316,-0.09499931335449396,4,-0.03301338687870048,1.3529368866000884,13.239999771118164,5.1904433202241576,13.5,-1.3749959021889873,13.385000228881836,-0.03301338687870048
2962,2004-12-20,13.015000343322756,13.220000267028807,12.9399995803833,13.140000343322756,2342000.0,-0.0007676986948461639,-1.036357331113846,0.3571424678884584,28.712879888051873,26.631500797482147,0.23665226288393093,0.7676368341969759,1.262366724974445,0.8614678559655697,12.975605566445338,0.28000068664550604,-0.5428831371076193,-0.6414996623992906,-1.5863256117150648,0.30332628691648367,-1.1139126370571777,-0.16908668774140345,0.939916826461797,11.628017009398027,-33.30062582481653,0.47241297465788695,12,0.16499996185302557,0.7824997901916486,1.6412496566772443,1.0349993705749494,0.15999984741210938,0,-0.04302730732573545,-1.1000023841880648,13.024999618530273,1.3529368866000884,13.239999771118164,5.1904433202241576,13.5,-0.04302730732573545
2963,2004-12-21,13.204999923706055,13.300000190734865,13.010000228881836,13.050000190734865,3463000.0,0.014598507519884674,-1.4680883874764268,-1.239997863769517,38.44537469982297,28.58222110824367,0.004833725825371005,0.5158767365577397,1.0754566537081836,0.6578472080343722,13.646892353674867,0.2899999618530291,-0.5925528944666869,-0.39550008773803746,-1.3056240473018796,0.5146238718258047,-0.8505620675199594,0.05956189204388451,0.7023205730200264,41.08529538747243,-3.208444721556269,0.45506197978192137,12,-0.029999732971191406,0.5925002098083496,1.440000057220459,0.8449997901916504,-0.2749996185302752,1,-0.058311208522389024,-1.036357331113846,13.015000343322756,-1.1000023841880648,13.024999618530273,1.3529368866000884,13.239999771118164,-0.058311208522389024
2964,2004-12-22,13.1850004196167,13.274999618530273,13.0649995803833,13.109999656677244,3002400.0,-0.001514540265422637,-1.545440884080085,0.4838767235385855,35.29413475770856,30.47344897171011,0.004101006804388518,0.48306594573421435,1.0988605497995003,0.662214668562175,14.718049471747555,0.21000003814697266,-0.6446688588174325,-0.366249608993531,-1.2529163504210192,0.5204171324339573,-0.8095829797072742,0.07708376172021225,0.676627270973249,42.982554472309175,0.268100073077882,0.4433333707137439,12,0.0624995231628418,0.6124997138977051,1.4574995040893555,0.8649992942810059,-0.16000080108642578,2,-0.05460752704699112,-1.4680883874764268,13.204999923706055,-1.036357331113846,13.015000343322756,-1.1000023841880648,13.024999618530273,-0.05460752704699112
2965,2004-12-23,13.024999618530273,13.204999923706055,12.954999923706055,13.19499969482422,2517000.0,-0.01213506226729999,1.631571550469307,-2.2666446264177513,28.63339522906378,31.298035871781153,0.17637928306322337,0.57155965963541,1.2551574550368123,0.8129988938037815,15.920494630501237,0.25,-0.6450417587581985,-0.462250375747681,-1.3034556515245868,0.3789549000292247,-0.882853013636133,-0.04164773785922904,0.7927629781689873,17.708322985315416,-20.867945796949474,0.4206026378884527,12,0.23750019073486328,0.7725005149841309,1.6125004291534424,1.0250000953674316,0.06500053405761719,3,-0.04568133057816037,-1.545440884080085,13.1850004196167,-1.4680883874764268,13.204999923706055,-1.036357331113846,13.015000343322756,-0.04568133057816037
2966,2004-12-27,13.020000457763672,13.119999885559082,12.835000038146973,13.029999732971193,2703400.0,-0.00038381273804333205,2.000005019349593,0.05881923952923152,29.139073963041994,31.53594808788843,0.20094209082717818,0.5126646807866244,1.264538936530247,0.8087386779221806,17.26664795680092,0.2849998474121094,-0.6030012628063446,-0.40999956130981374,-1.2119249966914705,0.391925874071843,-0.810962279000643,-0.009036843618984491,0.7556516488005283,39.78502342141301,4.661534305345292,0.4009627176908287,12,0.18999958038330078,0.6999998092651385,1.6549994945526123,1.0299992561340332,0.36499977111816406,0,-0.02035332826464975,1.631571550469307,13.024999618530273,-1.545440884080085,13.1850004196167,-1.4680883874764268,13.204999923706055,-0.02035332826464975
2967,2004-12-28,13.09000015258789,13.130000114440918,12.90999984741211,12.954999923706055,1942600.0,0.005376320457997963,1.046512659463104,-13.501001430612765,39.56638557816458,32.28523830304958,0.11654821267482163,0.3769309951024269,1.1954731922355801,0.7315490291173461,18.826821028306345,0.2200002670288086,-0.5213574191618573,-0.2859998703002926,-1.020750920348208,0.4487511797476227,-0.6533753953242503,0.08137565472366504,0.6452258834466509,54.83871629326378,18.106261656238388,0.36737552502395737,12,0.11999988555908203,0.6300001144409197,1.5249996185302734,1.0,0.16499996185302734,1,-0.012223059247289614,2.000005019349593,13.020000457763672,1.631571550469307,13.024999618530273,-1.545440884080085,13.1850004196167,-0.012223059247289614
2968,2004-12-29,13.210000038146973,13.21500015258789,13.074999809265135,13.079999923706055,1636200.0,0.009167294435467044,1.0000000000000253,0.9629621780471609,46.961332953268276,33.9220992964155,-0.0345156949755161,0.19776280654066625,1.0718568934663715,0.6148836196058021,19.95335787448611,0.14000034332275568,-0.4516279869942821,-0.12199997901916504,-0.777883561596374,0.5338836035580439,-0.4499417703077686,0.20594181226943853,0.48641697017909813,85.22735400641129,44.508271642359716,0.32794179128860423,12,-0.03749990463256836,0.3900003433227539,1.3587501049041748,0.9774999618530273,0.6850004196166992,2,-0.0026494963899347246,1.046512659463104,13.09000015258789,2.000005019349593,13.020000457763672,1.631571550469307,13.024999618530273,-0.0026494963899347246
2969,2004-12-30,13.149999618530273,13.289999961853027,13.104999542236328,13.114999771118164,2021000.0,-0.004542045378004067,-5.727250658898599,0.26922935847118806,52.63158205532025,36.36916707216766,-0.032837103668441614,0.2214689757035977,1.1253736758046795,0.6743108686903874,19.64136176823075,0.18500041961669922,-0.40850559918829354,-0.15175037384033274,-0.7807452836690381,0.4772445359883726,-0.4662478287546854,0.16274708107401992,0.5091607231956647,69.23068861585153,24.691187710032118,0.31449745491435294,12,-0.022499561309814453,0.4500007629394531,1.3637502193450928,1.0375003814697266,0.5600004196166992,3,-0.016729986291747267,1.0000000000000253,13.210000038146973,1.046512659463104,13.09000015258789,2.000005019349593,13.020000457763672,-0.016729986291747267
2970,2004-12-31,13.295000076293945,13.329999923706055,13.104999542236328,13.109999656677244,2754200.0,0.011026651100380702,-1.3076885456759573,5.285749318801141,57.68117191961709,39.67392567156215,-0.18910133073996604,0.03369755081408954,0.9668977600357689,0.5314906480617214,20.654257240795605,0.22500038146972656,-0.38813266522191014,0.021500062942504172,-0.5500547843001797,0.5930549101851881,-0.2642773606788378,0.3072774865638461,0.32839386549586536,92.92932212043272,43.510139287690755,0.2857774236213421,12,-0.21250009536743164,0.30000019073486506,1.2649998664855957,0.8924999237060547,0.6549997329711896,4,-0.02030842092623264,-5.727250658898599,13.149999618530273,1.0000000000000253,13.210000038146973,1.046512659463104,13.09000015258789,-0.02030842092623264
2971,2005-01-03,13.0,13.395000457763672,12.869999885559082,13.324999809265135,4665800.0,-0.02218879839045318,1.258061605163365,-1.7567517410960263,42.73741975012652,41.23220787845933,0.11396416987183855,0.2626157208339812,1.2160248868097625,0.8332847004634214,21.90612533555869,0.5250005722045898,-0.3837111317670612,-0.22300000190734792,-0.6893566866999876,0.24335668288529178,-0.45617834430366777,0.010178340488971926,0.5890581978511289,24.76189957184611,-24.771141989241602,0.23317834239631968,1,0.11500024795532227,0.5950002670288104,1.559999942779541,1.1875,0.5450000762939453,0,0.006923088660606869,-1.3076885456759573,13.295000076293945,-5.727250658898599,13.149999618530273,1.0000000000000253,13.210000038146973,0.006923088660606869
2972,2005-01-04,12.774999618530273,13.095000267028807,12.600000381469727,13.074999809265135,5362800.0,-0.017307721651517394,1.911754558688666,0.9230780516862435,33.86241250413761,40.72298985671652,0.33675348385832393,0.41517962871806624,1.4183494658755151,1.0668734323710396,22.99395810792419,0.49499988555908025,-0.3594842347297291,-0.3885003566741947,-0.7475651372931225,-0.02943557605526692,-0.5680327469836595,-0.20896796636472992,0.7810962651397197,22.01248053664868,-23.33191607365488,0.1795323903094641,1,0.22250080108642578,0.7375006675720215,1.8112504482269287,1.4125003814697266,0.9750003814697266,1,0.04774955996607244,1.258061605163365,13.0,-1.3076885456759573,13.295000076293945,-5.727250658898599,13.149999618530273,0.04774955996607244
2973,2005-01-05,12.385000228881836,12.829999923706055,12.335000038146973,12.710000038146973,6521200.0,-0.030528328868420385,-1.329410180749251,1.0833320087865201,24.249416121992795,39.49579889719254,0.6685039732389857,0.7582055676157786,1.7740649288489507,1.4588895606271102,23.802173420853183,0.49499988555908203,-0.31504923141664776,-0.7239997386932373,-1.196847781386209,-0.25115169600026555,-0.9604237600397223,-0.4875757173467523,1.1137299246561412,4.716997258637272,-33.57819647546132,0.2364240213464858,1,0.48000001907348633,0.9699997901916504,2.201249837875366,1.802499771118164,1.7849998474121094,2,0.07024625510544924,1.911754558688666,12.774999618530273,1.258061605163365,13.0,-1.3076885456759573,13.295000076293945,0.07024625510544924
2974,2005-01-06,12.239999771118164,12.505000114440918,12.239999771118164,12.460000038146973,4903600.0,-0.011707747685424374,-1.409091106130818,0.6769242958211434,25.609747020348124,39.15983798511302,0.7435515035565583,0.8623602445540897,1.8846463262887472,1.6006931009312328,24.06372734371028,0.2650003433227539,-0.2775174003990948,-0.8150002002716068,-1.4157629618034289,-0.21423743873978474,-1.1153815810375178,-0.5146188195056958,1.1656319731885318,0.0,-35.428585945139346,0.3003813807659112,1,0.5775003433227539,1.067500114440918,2.2587502002716064,1.947500228881836,1.864999771118164,3,0.135212476927548,-1.329410180749251,12.385000228881836,1.911754558688666,12.774999618530273,1.258061605163365,13.0,0.135212476927548
2975,2005-01-07,12.265000343322756,12.454999923706055,12.114999771118164,12.25,3545200.0,0.0020425304470661487,-1.3859592765480433,-0.06818329598114269,29.569908185757356,39.20770845430362,0.6698496547223254,0.8161997202180267,1.8025633733554294,1.5690159180838439,24.019446868964796,0.3400001525878906,-0.287967520001299,-0.7499996662139878,-1.4468119546890748,-0.05318737773890092,-1.0984058104515313,-0.4015935219764444,1.0240682036650863,11.718788417035734,-26.508491635165598,0.34840614423754374,1,0.4899997711181623,0.9799995422363263,1.8349995613098127,1.9224996566772443,1.949999809265135,4,0.11781489232577935,-1.409091106130818,12.239999771118164,-1.329410180749251,12.385000228881836,1.911754558688666,12.774999618530273,0.11781489232577935
2976,2005-01-10,12.260000228881836,12.375,12.029999732971193,12.25,5978200.0,-0.0004076734040731056,1.8750049670584534,0.6666666666665877,29.649598043091643,38.10584317262885,0.6210126055754923,0.8016570116258439,1.7463447031926407,1.563570127293529,24.020278259884563,0.3450002670288068,-0.29284927835316665,-0.7164998054504395,-1.4906213382424092,0.05762172734153026,-1.1035605718464243,-0.3294390390544546,0.8881800650016451,21.596279866109473,-19.16962930065564,0.387060766395985,1,0.4524998664855957,0.929999828338623,1.8399996757507324,1.927499771118164,1.869999885559082,0,0.13784661899124884,-1.3859592765480433,12.265000343322756,-1.409091106130818,12.239999771118164,-1.329410180749251,12.385000228881836,0.13784661899124884
2977,2005-01-11,12.140000343322756,12.265000343322756,12.05500030517578,12.199999809265135,3272000.0,-0.009787918704633247,1.2105205039401656,-5.999809269501839,20.16809236905958,35.128816441050105,0.6616645725555728,0.8784876289327581,1.8085943877526685,1.6748750066070848,24.442646188658756,0.2100000381469762,-0.27217980091712235,-0.7804996967315656,-1.6269342107956302,0.06593481733249895,-1.2037169537635979,-0.3572824396995333,0.8516346720330059,13.750073015672474,-25.86110850914208,0.4232172570320322,1,0.572499752044676,0.8949995040893537,1.8999996185302717,2.0474996566772443,1.5099992752075178,1,0.11573308840505647,1.8750049670584534,12.260000228881836,-1.3859592765480433,12.265000343322756,-1.409091106130818,12.239999771118164,0.11573308840505647
2978,2005-01-12,12.234999656677244,12.40999984741211,12.05500030517578,12.3100004196167,3806800.0,0.007825313893565111,1.5818184340299342,1.2500238420702312,24.462353462349284,31.998902152942218,0.46244835157221154,0.7303617395124462,1.6602714097001279,1.5681320529764289,25.05899602911844,0.3549995422363299,-0.2532902055515791,-0.6280003547668471,-1.4975034640171057,0.2415027544834114,-1.0627519093919755,-0.19324880014171875,0.622006419144677,43.157844015145756,3.808993067712464,0.43475155462512904,1,0.4775004386901873,0.7800002098083514,1.7987504005432147,1.9525003433227557,1.1600008010864276,2,0.12382512348465369,1.2105205039401656,12.140000343322756,1.8750049670584534,12.260000228881836,-1.3859592765480433,12.265000343322756,0.12382512348465369
2979,2005-01-13,12.204999923706055,12.369999885559082,12.109999656677244,12.255000114440918,5015200.0,-0.002451960262607522,-1.1666620307638338,0.6666624281572499,26.300580583847236,28.51216978230112,0.3847650813225023,0.6939479642036961,1.6398515559850466,1.5860944749322066,26.050492045115615,0.2600002288818377,-0.2783120592899593,-0.5932500839233406,-1.455867061912052,0.26936689406537084,-1.0245585729176963,-0.16194159492898486,0.536225264116764,41.17649698751224,-0.8721549829762694,0.43130848899435575,1,0.507500171661377,0.6075000762939453,1.8262500762939453,1.9825000762939453,1.0550003051757812,3,0.16099960384032652,1.5818184340299342,12.234999656677244,1.2105205039401656,12.140000343322756,1.8750049670584534,12.260000228881836,0.16099960384032652
2980,2005-01-14,12.59000015258789,13.079999923706055,12.270000457763672,12.274999618530273,6532600.0,0.03154446794661925,-3.984629650279061,-6.299986648610502,39.810422256130614,28.1869478385238,-0.12377212658303094,0.2716839587185458,1.203675031370917,1.1951652746057224,26.014491971279906,0.875,-0.3252427689260049,-0.17574987411498988,-1.0170037520941602,0.6655040038641804,-0.596376813104575,0.24487706487459526,-0.5600004196166974,53.333363608702875,10.544046206619377,0.4206269389895853,1,-0.027500152587890625,0.2174997329711914,1.408750057220459,1.5974998474121094,0.6899995803833026,4,0.12033354815623465,-1.1666620307638338,12.204999923706055,1.5818184340299342,12.234999656677244,1.2105205039401656,12.140000343322756,0.12033354815623465
2981,2005-01-18,12.595000267028807,12.675000190734865,12.40999984741211,12.425000190734865,3193200.0,0.0003971496727812607,-1.6499933243052687,0.5396818668975552,37.89731940705263,28.635270827736576,-0.2148575725097004,0.24539938913355286,1.1403763563823226,1.1886758846586343,25.7909610328031,0.2650003433227557,-0.38560159950858797,-0.1492497920990008,-0.9845642392539826,0.686064655055981,-0.5669070156764917,0.2684074314784901,-0.5440005302429167,52.68294271439062,10.946135974173629,0.4176572235774907,1,-0.04000043869018377,0.2124996185302752,1.261250019073488,1.5349998474121112,1.219999313354494,1,0.1286224574206576,-3.984629650279061,12.59000015258789,-1.1666620307638338,12.204999923706055,1.5818184340299342,12.234999656677244,0.1286224574206576
2982,2005-01-19,12.454999923706055,12.664999961853027,12.375,12.600000381469727,2961600.0,-0.011115549055544238,1.109093557314172,-0.85294348640736,31.719138728801482,29.465240006270882,-0.13971531280779637,0.3597387971985011,1.2197329127927112,1.3281939563379925,25.48427492207775,0.28999996185302734,-0.47908724631533595,-0.2612501144409176,-1.0958938736420958,0.5733936447602606,-0.6785719940415067,0.15607176515967147,-0.3834201831817605,39.02436755087051,2.673619165750864,0.41732187960058875,1,0.09999990463256836,0.35249996185302734,1.3887503147125244,1.6750001907348633,1.6050004959106445,2,0.13448415905220323,-1.6499933243052687,12.595000267028807,-3.984629650279061,12.59000015258789,-1.1666620307638338,12.204999923706055,0.13448415905220323
2983,2005-01-20,12.4350004196167,12.710000038146973,12.380000114440918,12.399999618530273,5202800.0,-0.001605741004565564,-7.800020345103824,-0.2413840730314909,32.34570378083481,30.21367964632496,-0.12502513671680227,0.3363383484348965,1.1819579864520993,1.346791636044749,25.334317470670726,0.3299999237060547,-0.5260515076329941,-0.24274964332580495,-1.0531521954271135,0.5676529087755036,-0.6479509193764592,0.1624516327248493,-0.34325227542876924,33.50522406916017,1.259304894990322,0.40520127605065404,1,0.11999940872192383,0.3724994659423828,1.4087498188018799,1.6949996948242188,1.294999122619629,3,0.09770801430749176,1.109093557314172,12.454999923706055,-1.6499933243052687,12.595000267028807,-3.984629650279061,12.59000015258789,0.09770801430749176
2984,2005-01-21,12.46500015258789,12.645000457763672,12.404999732971193,12.5,5233400.0,0.002412523679843792,-2.0967698271088895,-0.9999727527860276,28.27225157031718,30.069495577942718,-0.13382530094134992,0.2631227373386231,1.0993052678995667,1.3198614315408967,25.176256132253773,0.2400007247924787,-0.5382833596138035,-0.17674989700317312,-0.9556307390393517,0.6021309450330055,-0.5661903180212615,0.21269052401491528,-0.3534869728095984,24.07405227080601,-0.47534255008083903,0.3894404210180892,1,0.08999967575073242,0.3424997329711914,1.3187499046325684,1.6649999618530273,1.75,4,0.07460892850311773,-7.800020345103824,12.4350004196167,1.109093557314172,12.454999923706055,-1.6499933243052687,12.595000267028807,0.07460892850311773
2985,2005-01-24,12.43000030517578,12.5649995803833,12.31999969482422,12.470000267028807,5940800.0,-0.0028078497379596667,1.1304468613555874,1.1428610354223434,32.72727798167777,30.411460015563396,-0.08153288997381836,0.2648396520136309,1.0949892828787426,1.3564012392238372,24.883364402877632,0.24499988555908025,-0.4916038721322007,-0.18199977874756001,-0.9445259821910739,0.5805264246959538,-0.5632628804693169,0.1992633229741969,-0.2991173905189317,28.205259876021664,3.5306150601296693,0.38126310172175665,1,0.1374998092651385,0.3399996757507342,1.3012499809265154,1.6999998092651385,1.6300001144409197,0,0.06677392625328005,-2.0967698271088895,12.46500015258789,-7.800020345103824,12.4350004196167,1.109093557314172,12.454999923706055,0.06677392625328005
2986,2005-01-25,12.755000114440918,13.085000038146973,12.5,12.505000114440918,7598400.0,0.026146403965075615,-3.499996332025089,-6.250005960470162,49.428585286050684,33.66262589522908,-0.3675887270001379,-0.08541028134742135,0.731382915424529,1.0312542676928658,24.3639089953596,0.6549997329711932,-0.4304147371496292,0.15625004768371653,-0.5853475090220055,0.8978476043894386,-0.2145487306691436,0.5270488260365767,-0.6051348596030852,56.86277443056933,30.535635930662366,0.3707987783528608,1,-0.18499994277954102,-0.03000020980834961,0.8450000286102295,1.375,1.2249994277954102,1,0.041160299005868595,1.1304468613555874,12.43000030517578,-2.0967698271088895,12.46500015258789,-7.800020345103824,12.4350004196167,0.041160299005868595
2987,2005-01-26,12.93000030517578,13.18000030517578,12.734999656677244,13.170000076293945,6709200.0,0.013720124591510618,2.4230788981403837,-0.9599990844726634,67.75244724658356,38.472636315699546,-0.4679529114727501,-0.28776575944182525,0.5204644093179365,0.8529715759212575,23.929668209438038,0.44500064849853516,-0.37755513764596316,0.33925023078918315,-0.38324005653895554,1.0617405181173218,-0.021994912874886197,0.7004953744532525,-0.7427296590055814,70.93025318926196,40.13998811609896,0.36124514366406957,1,-0.2850003242492676,-0.21750020980834783,0.6599998474121112,1.1999998092651385,1.1599998474121112,2,0.06844541796748937,-3.499996332025089,12.755000114440918,1.1304468613555874,12.43000030517578,-2.0967698271088895,12.46500015258789,0.06844541796748937
2988,2005-01-27,13.175000190734865,13.265000343322756,12.770000457763672,12.899999618530273,4659000.0,0.018948173223245268,1.1758194771359551,-1.14583681027426,78.59329767892493,44.282938215152626,-0.6320591081440803,-0.5644624736036441,0.24229731304340696,0.6228460363130157,23.823266430438164,0.4949998855590838,-0.31388260029259385,0.5860001087188742,-0.13031788211545248,1.3023180995532009,0.22784111330171086,0.9441591041360375,-0.9281657650243318,90.47618086496686,53.4864793010119,0.35815899541716356,1,-0.40749979019165217,-0.4625000953674334,0.3137500286102277,0.9549999237060529,1.069999694824217,3,0.06717269192179587,2.4230788981403837,12.93000030517578,-3.499996332025089,12.755000114440918,1.1304468613555874,12.43000030517578,0.06717269192179587
2989,2005-01-28,12.93000030517578,13.270000457763672,12.71500015258789,13.145000457763672,4222000.0,-0.018595816471515425,1.3870973034611187,-0.7818171099220084,67.92454091214509,47.40672917693202,-0.30553282549736416,-0.3549899787428732,0.45414539202848836,0.8791313840919326,23.89486635598148,0.5550003051757812,-0.22161363728495687,0.35200018882751216,-0.33416691392874576,1.03816729158377,0.008916637449383202,0.6950837402056411,-0.6017126060562692,64.21053899621316,23.0318204323332,0.3430835513781293,1,-0.13500022888183416,-0.21750020980834783,0.5562498569488543,1.1999998092651385,0.9799995422363299,4,0.061871555930305355,1.1758194771359551,13.175000190734865,2.4230788981403837,12.93000030517578,-3.499996332025089,12.755000114440918,0.061871555930305355
2990,2005-01-31,13.024999618530273,13.15999984741211,12.93000030517578,13.05500030517578,2653400.0,0.007347201168778517,-1.0909114553982293,0.13953797838930235,69.66581644911099,50.93656218160517,-0.3713944945864558,-0.4967213513682509,0.3148090134577437,0.7925717445887557,24.103458132245322,0.2299995422363299,-0.1342740436755392,0.46049952507019043,-0.1750267369781806,1.0960257871185615,0.1427363940460058,0.7782626560943751,-0.6025406435463463,68.18172810637549,23.51282052494033,0.31776313102418535,1,-0.22999954223632812,-0.3124995231628418,0.4975004196166992,1.1050004959106445,0.6950006484985334,0,0.09136280759383975,1.3870973034611187,12.93000030517578,1.1758194771359551,13.175000190734865,2.4230788981403837,12.93000030517578,0.09136280759383975
2991,2005-02-01,13.09000015258789,13.109999656677244,12.920000076293945,12.984999656677244,4575800.0,0.004990444219679091,1.6206928303177788,-3.4999364231676644,75.13229088402647,55.76024575440795,-0.4009604495474086,-0.5846066745143137,0.20482901194547054,0.7276127681391209,23.783128771498024,0.189999580383299,-0.043900144664036134,0.5210000514984134,-0.1286281633900952,1.170628266386922,0.19618594405415912,0.8458141589426678,-0.5827870293259885,67.56753041446147,18.20324010637841,0.32481410744425415,2,-0.2950000762939453,-0.377500057220459,0.4399998188018799,1.0399999618530273,0.6449995040893537,1,0.07410238775566702,-1.0909114553982293,13.024999618530273,1.3870973034611187,12.93000030517578,1.1758194771359551,13.175000190734865,0.07410238775566702
2992,2005-02-02,13.385000228881836,13.4350004196167,13.100000381469727,13.145000457763672,5447800.0,0.022536292807882274,-1.0303037308903853,2.2857013106147606,77.51198595679806,60.778721551737185,-0.6148218669536121,-0.8765026127948783,-0.12039957061695716,0.4304581327968293,23.19893840017159,0.3450002670288086,0.006628944393776592,0.785500097274781,0.04432105737441994,1.526679137175142,0.41491057732459957,1.1560896172249624,-0.8015083721697565,93.05553164012053,41.13375809119532,0.3705895199501809,2,-0.507500171661377,-0.6525001525878906,0.07999992370605469,0.744999885559082,0.2199993133544922,2,0.04445269355099568,1.6206928303177788,13.09000015258789,-1.0909114553982293,13.024999618530273,1.3870973034611187,12.93000030517578,0.04445269355099568
2993,2005-02-03,13.255000114440918,13.68000030517578,13.100000381469727,13.640000343322756,4234200.0,-0.009712372971081962,1.4946225091675873,-1.6041691501959081,73.97261168769461,65.85653934255691,-0.39814133220602166,-0.7146214101988289,-0.024696079497505963,0.5530550729782924,22.303201249160683,0.5799999237060529,0.062086784893633506,0.6119999885559082,-0.1767659073150991,1.4007658844269155,0.21761704062040543,1.006382936491411,-0.569327230180285,55.95853642145886,2.566950509077884,0.3943829479355034,2,-0.25500011444091797,-0.40000009536743164,0.21000003814697266,0.875,0.3900003433227539,3,0.06299509852416119,-1.0303037308903853,13.385000228881836,1.6206928303177788,13.09000015258789,-1.0909114553982293,13.024999618530273,0.06299509852416119
2994,2005-02-04,13.895000457763672,13.899999618530273,13.255000114440918,13.324999809265135,3650600.0,0.0482836920254337,1.224140170642235,-1.4805202847645023,76.68712613621818,70.74096691528362,-0.9096205372837574,-1.2904373708879717,-0.6872664391512746,-0.09269792590691672,21.352701203278695,0.6449995040893555,0.16635909064087073,1.1692502975463874,0.2263137350470359,2.112186860045739,0.6977820162967117,1.6407185787960632,-1.0701217345749185,99.48988131614902,44.18696187156364,0.47146828124967555,2,-0.6950006484985352,-0.9300007820129395,-0.5087502002716064,0.2349996566772461,-0.5700006484985369,4,0.02518887486612864,1.4946225091675873,13.255000114440918,-1.0303037308903853,13.385000228881836,1.6206928303177788,13.09000015258789,0.02518887486612864
2995,2005-02-07,13.710000038146973,13.975000381469727,13.630000114440918,13.859999656677244,3715000.0,-0.013314171538103992,-1.2258120089337903,-0.26315692609366687,71.23809087844118,73.16424531443812,-0.5855329049793578,-1.0452195374475046,-0.5318032284759049,0.09347907956899171,20.19634003632202,0.3450002670288086,0.27456284254216357,0.9119998931884759,-0.10111626753339387,1.9251160539103456,0.4054418128275419,1.4185579735494098,-0.7131019717035763,74.88149131117073,18.45208200445923,0.5065580803609346,2,-0.36499977111816406,-0.7074999809265137,-0.3462498188018799,0.4200000762939453,-0.7049999237060547,0,0.014587878096911311,1.224140170642235,13.895000457763672,1.4946225091675873,13.255000114440918,-1.0303037308903853,13.385000228881836,0.014587878096911311
2996,2005-02-08,13.949999809265135,14.0649995803833,13.664999961853027,13.720000267028807,3632000.0,0.017505453716293307,-1.3529378765609643,-1.5333341810460108,77.43119632081108,74.23966187824118,-0.7131958191835377,-1.214378899600307,-0.7946470634673517,-0.141621345150595,18.899847492583007,0.39999961853027344,0.4037934108206791,1.0674996852874745,-0.0346775928956049,2.169676963470554,0.5164110461959339,1.6185883243790151,-0.7770433261169991,88.08291537986392,28.235258343476765,0.5510886390915398,2,-0.5599999427795392,-0.9025001525878888,-0.6112496852874738,0.18000030517578303,-1.0950002670288068,1,-0.016487422607960878,-1.2258120089337903,13.710000038146973,1.224140170642235,13.895000457763672,1.4946225091675873,13.255000114440918,-0.016487422607960878
2997,2005-02-09,13.545000076293945,13.93000030517578,13.524999618530273,13.875,5564800.0,-0.029032239319616515,-1.1891879352740036,-1.434785132602458,67.84565561436713,73.04547942662363,-0.23667283737808908,-0.7364830177103894,-0.417829715056536,0.2639765260714917,17.339268105357945,0.4250001907348615,0.5207145952196708,0.5922499656677243,-0.48957832352303043,1.674078254858479,0.05133582107234602,1.1331641102631025,-0.19363497369877614,46.11399629400864,-16.36083069933192,0.5409141445953775,2,-0.1550002098083496,-0.4975004196166992,-0.18999981880187988,0.5850000381469727,-0.6000003814697248,2,0.014027285294433423,-1.3529378765609643,13.949999809265135,-1.2258120089337903,13.710000038146973,1.224140170642235,13.895000457763672,0.014027285294433423
2998,2005-02-10,13.75,13.800000190734865,13.545000076293945,13.65999984741211,3251200.0,0.01513473034709234,1.6842041861165171,-0.2727277981677889,69.55859828158617,73.22704135656154,-0.39284318324935086,-0.8665941477296535,-0.6466319347894451,0.0538271764227396,16.27460334159797,0.25500011444091975,0.5932366026475222,0.7214998722076409,-0.36088098250622735,1.8038807269215091,0.18030944485070677,1.262690299564575,-0.25590800184720486,61.11113727503279,-5.964141019366934,0.5411904273569337,2,-0.25750017166137695,-0.7025003433227539,-0.49499964714050293,0.2975001335144043,-0.9300003051757795,3,-0.01054548783735798,-1.1891879352740036,13.545000076293945,-1.3529378765609643,13.949999809265135,-1.2258120089337903,13.710000038146973,-0.01054548783735798
2999,2005-02-11,14.170000076293945,14.369999885559082,13.675000190734865,13.75,4530200.0,0.03054546009410508,-1.438596726051059,4.666659602424448,73.70571845975624,73.67591935774435,-0.6911315648001484,-1.1929989540956925,-1.0752449165125757,-0.3729241110294126,15.513678801858486,0.694999694824217,0.6347871587470504,1.043249940872192,-0.08034042847331158,2.1668403102176956,0.4814547561994402,1.6050451255449438,-0.6450004577636719,76.3313909984459,4.160064090025259,0.5617951846727515,2,-0.5250000953674316,-0.9700002670288086,-1.059999942779541,-0.25500011444091797,-1.4800004959106445,4,-0.037050078737020264,1.6842041861165171,13.75,-1.1891879352740036,13.545000076293945,-1.3529378765609643,13.949999809265135,-0.037050078737020264
3000,2005-02-14,14.104999542236328,14.244999885559082,13.975000381469727,14.170000076293945,1789200.0,-0.004587193627921149,1.5116215113287557,-0.15476314821458576,69.79470836730155,73.0828546336638,-0.5105075546270967,-1.063189233747842,-1.0231751461790566,-0.3061797079364723,17.073290269092688,0.26999950408935547,0.6372124161593433,0.9024994373321533,-0.27185574620587794,2.0768546208701846,0.3153218455631386,1.489677029101168,-0.5599994659423828,68.63902253492196,-5.242825574060191,0.5871775917690153,2,-0.36999940872192383,-0.9049997329711914,-1.0424995422363281,-0.23749971389770508,-1.3549995422363281,0,-0.0552995220336977,-1.438596726051059,14.170000076293945,1.6842041861165171,13.75,-1.1891879352740036,13.545000076293945,-0.0552995220336977
3001,2005-02-15,14.21500015258789,14.460000038146973,14.020000457763672,14.079999923706055,3681800.0,0.007798696485042278,-2.450988458632838,-2.0769095337304497,69.20776350482168,72.16016325011086,-0.4963403055021516,-1.102106245940714,-1.1499306144997767,-0.4162540007552149,18.832308434357454,0.4399995803833008,0.6827960293280615,0.9315000534057614,-0.28899624541507585,2.1519963522265986,0.32125190399534276,1.54174820281618,-0.5399999618530256,73.79681544319317,-0.43945397207667725,0.6102481494104186,2,-0.434999942779541,-0.9700002670288086,-1.2150001525878906,-0.4100003242492676,-1.4549999237060547,1,-0.08512135245574992,1.5116215113287557,14.104999542236328,-1.438596726051059,14.170000076293945,1.6842041861165171,13.75,-0.08512135245574992
3002,2005-02-16,14.130000114440918,14.21500015258789,13.925000190734865,14.145000457763672,3282600.0,-0.005979601634509835,2.7419414381433236,-0.11111346585851736,64.99214304449836,71.16233340086683,-0.32916363133951165,-0.9330218075265293,-1.0815678821583727,-0.3270325165273409,20.463338051642694,0.28999996185302557,0.720176736775862,0.7627500057220455,-0.4482106156933572,1.9737106271374483,0.15726969501434418,1.368230316429747,-0.2979999542236307,63.93443306404627,-7.906897057628804,0.605480310707701,2,-0.27250003814697266,-0.872499942779541,-1.1787500381469727,-0.36750030517578125,-1.369999885559082,2,-0.09023358541246818,-2.450988458632838,14.21500015258789,1.5116215113287557,14.104999542236328,-1.438596726051059,14.170000076293945,-0.09023358541246818
3003,2005-02-17,13.649999618530273,14.18000030517578,13.600000381469727,14.074999809265135,2558400.0,-0.03397031082965685,-1.2095291380033757,28.332697565007194,60.52629964541186,69.36668601299947,0.2377632641821581,-0.37664002924567797,-0.608328790997966,0.15963042324056076,21.896606592712615,0.5799999237060529,0.7354721625150269,0.221999549865723,-0.9114691250886775,1.3554682248201235,-0.34473478761147724,0.7887338873429233,0.8100004196166992,5.813867095450639,-64.22530717065928,0.5667343374772,2,0.3425002098083496,-0.3924994468688965,-0.7762496471405029,0.11250019073486328,-0.8249998092651385,3,-0.05164834750244207,2.7419414381433236,14.130000114440918,-2.450988458632838,14.21500015258789,1.5116215113287557,14.104999542236328,-0.05164834750244207
3004,2005-02-18,13.395000457763672,13.71500015258789,13.385000228881836,13.65999984741211,3274200.0,-0.01868125772109419,-1.3157901781531502,0.6235276958116913,55.167606843435536,67.58107667577661,0.46307611683015537,-0.05101054861383503,-0.358196653121313,0.42426781843806083,23.16131179102135,0.3299999237060547,0.7129804042670091,-0.07949962615966832,-1.1190383380094904,0.9600390856901537,-0.5992689820845793,0.4402697297652427,1.0477995872497559,0.930254014526015,-66.47935076460975,0.5197693559249108,2,0.5274996757507324,-0.1100006103515625,-0.5312504768371582,0.3549995422363281,-0.1900005340576172,4,-0.04292652058896973,-1.2095291380033757,13.649999618530273,2.7419414381433236,14.130000114440918,-2.450988458632838,14.21500015258789,-0.04292652058896973
3005,2005-02-22,13.260000228881836,13.5600004196167,13.18000030517578,13.324999809265135,4518200.0,-0.010078404200694946,-2.377787385187879,0.24528200034547612,52.32876719487138,64.79191788400554,0.5895259938429476,0.15743100225256157,-0.22151183548299613,0.5657442074769978,24.037471680595786,0.38000011444091975,0.7047332154495116,-0.25599985122680735,-1.1797939602262542,0.6677942577726395,-0.7178969057265316,0.20589720327291694,1.1404878234863283,6.249995343386285,-58.614017736529505,0.46189705449972357,2,0.559999942779541,0.10500001907348633,-0.4975001811981201,0.48999977111816406,-0.25500011444091797,1,-0.04298647350374907,-1.3157901781531502,13.395000457763672,-1.2095291380033757,13.649999618530273,2.7419414381433236,14.130000114440918,-0.04298647350374907
3006,2005-02-23,13.279999732971193,13.5,13.095000267028807,13.449999809265135,3916800.0,0.001508258200915824,1.9999929357577944,2.6154026732397426,48.44443753717565,62.63622698653982,0.5190790112784569,0.18844129248359032,-0.2384312999407836,0.5490498051015553,24.832377172422913,0.4049997329711932,0.6320047037302867,-0.2622503280639634,-1.1226569487393618,0.598156292611435,-0.6924536384016626,0.16795298227373578,1.0472590545654281,16.5178111469215,-42.93034203328325,0.43020331033769943,2,0.49750041961669744,0.11000013351440252,-0.5949997901916522,0.4700002670288068,-0.6349992752075213,2,-0.039909619249112294,-2.377787385187879,13.260000228881836,-1.3157901781531502,13.395000457763672,-1.2095291380033757,13.649999618530273,-0.039909619249112294
3007,2005-02-24,13.8149995803833,13.8149995803833,13.25,13.274999618530273,4862200.0,0.040286133898318255,1.0925911862826303,-3.1764689382805362,57.40739899758252,61.286093732761636,0.02950953143262325,-0.2918188252846079,-0.7714855968468157,0.01044030593953238,25.684701128398203,0.5649995803833008,0.5950370742763411,0.2284995555877689,-0.5893029205233091,1.046302031698847,-0.180401682467771,0.6374007936433088,0.41367852551269557,66.35938138621188,6.202553764790402,0.40890123805553946,2,-0.037499427795410156,-0.4249997138977051,-1.1337497234344482,-0.06499958038330078,-1.3049993515014648,3,-0.07636622392660208,1.9999929357577944,13.279999732971193,-2.377787385187879,13.260000228881836,-1.3157901781531502,13.395000457763672,-0.07636622392660208
3008,2005-02-25,14.0600004196167,14.164999961853027,13.734999656677244,13.734999656677244,3822800.0,0.01773440801122339,-1.6461495123067533,0.6018533072191418,52.43722162791727,58.92292741811286,-0.18650649266866637,-0.4923618024839662,-1.0156835815172656,-0.23949657951429515,26.61275288123106,0.430000305175783,0.5203996253143366,0.42925038337707555,-0.3905716085200801,1.2490723752742312,0.01933938742849861,0.8391613793256525,-0.9650001525878924,90.18695587071383,33.55945412116198,0.40991099594857744,2,-0.2825002670288086,-0.6700005531311035,-1.3787505626678467,-0.3100004196166992,-1.5200004577636719,4,-0.09246089274087688,1.0925911862826303,13.8149995803833,1.9999929357577944,13.279999732971193,-2.377787385187879,13.260000228881836,-0.09246089274087688
3009,2005-02-28,13.729999542236328,14.1850004196167,13.645000457763672,14.085000038146973,5266200.0,-0.02347090096241744,-1.0571479434188131,-1.092306653990158,50.28327896311607,56.75499081764781,0.0832737629304301,-0.1047232019230453,-0.6924052890268282,0.08543543460230296,27.675423713134368,0.5399999618530273,0.49055416835195764,0.05924954414367711,-0.6917937733093087,0.8102928615966629,-0.3162721145828158,0.43477120287017,-0.6135992813110374,58.2568060839164,3.775623673303116,0.3755216587264931,2,0.0475006103515625,-0.3399996757507324,-1.0487496852874756,0.020000457763671875,-1.324999809265135,0,-0.06591403955893993,-1.6461495123067533,14.0600004196167,1.0925911862826303,13.8149995803833,1.9999929357577944,13.279999732971193,-0.06591403955893993
3010,2005-03-01,14.21500015258789,14.274999618530273,13.8149995803833,13.81999969482422,3560000.0,0.03532415342473971,-1.2716012753311952,-1.1126757914814118,53.509936016705865,55.010787763412715,-0.4296663418207203,-0.5228053662139942,-1.1702494730750228,-0.39978952829141257,28.85544634938289,0.5450000762939453,0.4463686703700436,0.48475012779235804,-0.23894265693877692,1.208442912523493,0.12290373542679056,0.8465965201579255,-1.0558558853149442,94.91529670198227,42.838636613974344,0.3618463923655678,3,-0.5300002098083496,-0.8250002861022949,-1.533750295639038,-0.5850005149841309,-1.3350000381469727,1,-0.07105172128316595,-1.0571479434188131,13.729999542236328,-1.6461495123067533,14.0600004196167,1.0925911862826303,13.8149995803833,-0.07105172128316595
3011,2005-03-02,14.0600004196167,14.375,13.93000030517578,14.039999961853027,4056000.0,-0.010903955772590956,-2.708334326744987,0.05063401160825542,57.30496427038013,54.15665678851069,-0.3340996658720421,-0.30715776768163927,-1.0028157162767446,-0.24679592424445396,30.200714329651245,0.4449996948242205,0.33566051030189925,0.2812503814697269,-0.3898828031810524,0.9523835661205062,-0.05431621085566185,0.6168169737951157,-0.8339048312683133,72.00003729926216,18.377282928438127,0.3355665923253893,3,-0.3250002861022949,-0.5800004005432129,-1.3912503719329834,-0.5225005149841309,-1.140000343322754,2,-0.07503558134349919,-1.2716012753311952,14.21500015258789,-1.0571479434188131,13.729999542236328,-1.6461495123067533,14.0600004196167,-0.07503558134349919
3012,2005-03-03,13.979999542236328,14.135000228881836,13.55500030517578,14.029999732971193,4212000.0,-0.005689962659514047,3.4615175823732582,-2.4999523173756373,53.38234279395999,53.36288380501604,-0.31023892855137447,-0.19003888325472573,-0.9107317137730107,-0.16194185458316923,30.388193947809185,0.5799999237060565,0.2463628968715632,0.17149953842163157,-0.47856200704810625,0.8215610838913694,-0.15353123431323823,0.49653031115650137,-0.6619916009558136,51.82919454032891,-0.8113687462915777,0.32503077273486897,3,-0.24499940872192383,-0.3924994468688965,-1.3324995040893555,-0.5499997138977051,-1.1649999618530273,3,-0.09549349987025113,-2.708334326744987,14.0600004196167,-1.2716012753311952,14.21500015258789,-1.0571479434188131,13.729999542236328,-0.09549349987025113
3013,2005-03-04,14.09000015258789,14.364999771118164,14.0,14.074999809265135,7246600.0,0.007868427321419347,-3.424240672774037,-0.30000572202409553,48.705504514669904,52.64487243515319,-0.39254174992103863,-0.24693650103998266,-1.013247045914781,-0.2699929684578599,30.20794879337866,0.38500022888183594,0.14983216443370395,0.23975014686584473,-0.36640668785168806,0.8459069815833775,-0.06332827049292256,0.542828564224612,-0.6874328466098181,65.24390811228248,14.95565218617643,0.3030784173587666,3,-0.35500001907348633,-0.502500057220459,-1.411250114440918,-0.6600003242492676,-1.1599998474121112,4,-0.11213626022678636,3.4615175823732582,13.979999542236328,-2.708334326744987,14.0600004196167,-1.2716012753311952,14.21500015258789,-0.11213626022678636
3014,2005-03-07,14.244999885559082,14.375,14.005000114440918,14.095000267028807,3917000.0,0.011000690652421596,-1.2424240672774036,9.999745692668526,52.20126106808418,52.6307050877324,-0.4629761563078585,-0.3946021770039607,-1.1581613175804577,-0.42188258468048545,29.591411159292836,0.36999988555908203,0.07856703673375875,0.3772499084472649,-0.2540351466929014,1.0085349635874312,0.06160738087718265,0.6928924360173472,-0.764637964059256,84.14632160701163,34.684784089129806,0.31564252757008304,3,-0.5099997520446777,-0.6574997901916504,-1.5049996376037598,-0.815000057220459,-1.5999994277954102,0,-0.11969111529684917,-3.424240672774037,14.09000015258789,3.4615175823732582,13.979999542236328,-2.708334326744987,14.0600004196167,-0.11969111529684917
3015,2005-03-08,13.90999984741211,14.375,13.854999542236328,14.289999961853027,4960600.0,-0.023517026383873874,-1.12244770855756,-2.5333405388909074,45.52129114800454,52.305911044491154,-0.02914194298582018,-0.04622013517157164,-0.8116025142744103,-0.08832344307468354,28.647849278147376,0.5200004577636719,0.04745530905912965,0.03224987983703542,-0.5948359299743764,0.6593356896484472,-0.2812930250686705,0.34579278474274133,-0.35806687963227013,43.29264321402333,-2.962973941063808,0.3135429049057062,3,-0.09749984741210938,-0.2199997901916504,-1.156249761581421,-0.48000001907348633,-1.4349994659423828,1,-0.10819555218909038,-1.2424240672774036,14.244999885559082,-3.424240672774037,14.09000015258789,3.4615175823732582,13.979999542236328,-0.10819555218909038
3016,2005-03-09,13.720000267028807,14.119999885559082,13.664999961853027,13.864999771118164,5503000.0,-0.013659207941591145,-2.5686252510406264,0.3815775274244072,44.159549887732744,50.83392781006341,0.2568454253867287,0.13245606095251006,-0.6118525012076574,0.10318739896172069,27.30146834494405,0.4549999237060547,0.05380690426473578,-0.1462497234344493,-0.7761860360121915,0.4836865891432929,-0.4612178797233213,0.16871843285442267,-0.10222193667135393,20.121954056141156,-22.910234353484505,0.3149681562888715,3,0.2449998855590838,-0.030000209808347833,-0.9662501811981183,-0.29000043869018377,-1.4200000762939418,2,-0.06122449972588806,-1.12244770855756,13.90999984741211,-1.2424240672774036,14.244999885559082,-3.424240672774037,14.09000015258789,-0.06122449972588806
3017,2005-03-10,13.734999656677244,13.84000015258789,13.425000190734865,13.68000030517578,2961000.0,0.0010932499530982298,2.1320711260179457,-0.3793071696822563,51.39573086035798,50.71820661366793,0.2562523236976162,0.1395769844435879,-0.6189827757932864,0.08764626558012978,26.222873777313467,0.41499996185302557,0.08694910311114157,-0.1407503128051779,-0.7558436306345389,0.47434300502418303,-0.44829697171985927,0.16679634610950345,0.6400003433227557,32.631529282324486,-14.484408821926145,0.3075466589146805,3,0.16500043869018732,0.04250049591064631,-0.9812495708465558,-0.30499982833862127,-1.2799997329711896,3,-0.05933742997853575,-2.5686252510406264,13.720000267028807,-1.12244770855756,13.90999984741211,-1.2424240672774036,14.244999885559082,-0.05933742997853575
3018,2005-03-11,13.604999542236328,13.890000343322756,13.425000190734865,13.734999656677244,3429200.0,-0.009464879336761878,1.113629910593318,-2.3636663140919723,53.59587229133816,51.08627253902594,0.3519325978963703,0.2721081722372194,-0.4863304617139441,0.21338926286126103,25.12924829415004,0.4650001525878906,0.1378826198604166,-0.26350040435790945,-0.8881780868341718,0.3611772781183529,-0.5758392455960415,0.0488384368802226,0.7510004615783696,18.947303962166075,-32.60586097816932,0.31233884123813155,3,0.2950005531311035,0.1725006103515625,-0.799999475479126,-0.252499580383299,-0.8399991989135724,4,-0.05806688632370005,2.1320711260179457,13.734999656677244,-2.5686252510406264,13.720000267028807,-1.12244770855756,13.90999984741211,-0.05806688632370005
3019,2005-03-14,13.645000457763672,13.779999732971193,13.489999771118164,13.5649995803833,1615000.0,0.0029401629454790523,-1.5217333615288764,-0.6153908227267809,56.81415690206365,51.45340819295458,0.3336985643842567,0.20106779588866175,-0.5212253920649133,0.168282756485425,22.941400655323775,0.2899999618530291,0.11098268290517588,-0.19724950790405238,-0.8126353853910011,0.41813636958289635,-0.5049424466475276,0.11044343083942287,0.692379549789429,23.15792749463669,-32.71608279387016,0.30769293874347453,3,0.25499963760375977,0.13249969482421875,-0.7175004482269287,-0.29250049591064275,-0.9350004196166992,0,-0.05240015599860792,1.113629910593318,13.604999542236328,2.1320711260179457,13.734999656677244,-2.5686252510406264,13.720000267028807,-0.05240015599860792
3020,2005-03-15,13.324999809265135,13.725000381469727,13.3149995803833,13.675000190734865,2242600.0,-0.023451860590921747,-1.216215519596674,-4.374956787106509,50.72000034179639,50.721745534223054,0.5746016603221289,0.4844759794241753,-0.20440643284705118,0.47703389311540256,20.70665806697237,0.4100008010864258,0.08024834985619123,-0.47825016975403045,-1.1217462706932757,0.1652459311852148,-0.7999982202236531,-0.15650211928440783,0.9941326019516019,1.2422639864279919,-57.1476115105906,0.3217480504696227,3,0.5199999809265154,0.4525003433227557,-0.24250006675720037,-0.09249973297118963,-0.2550001144409144,1,-0.05103184699699925,-1.5217333615288764,13.645000457763672,1.113629910593318,13.604999542236328,2.1320711260179457,13.734999656677244,-0.05103184699699925
3021,2005-03-16,13.005000114440918,13.274999618530273,12.979999542236328,13.220000267028807,4424000.0,-0.024014986822117224,-1.226404773386499,0.6142854807330637,36.08250091762361,48.79954088129679,0.8149079591802533,0.74750242750933,0.1181377379277393,0.7695983335728656,18.297682555513266,0.3450002670288068,0.07312759093165866,-0.7377498626708991,-1.4428252954235035,-0.032674429918294834,-1.0902875790472013,-0.385212146294597,1.273966983542481,2.7473132083776495,-52.37757965258858,0.3525377163763022,3,0.6724996566772461,0.7149996757507324,0.16875004768371582,0.22749996185302734,-0.3249998092651385,2,-0.040753535433088794,-1.216215519596674,13.324999809265135,-1.5217333615288764,13.645000457763672,1.113629910593318,13.604999542236328,-0.040753535433088794
3022,2005-03-17,12.854999542236328,13.085000038146973,12.850000381469727,12.975000381469727,2888200.0,-0.01153406927217382,-2.6154026732397258,0.5581430421745579,28.59681307158985,46.56524183206568,0.88121428224275,0.8401610481248589,0.27624577245562065,0.9042656095013992,16.241727201055134,0.2349996566772461,0.006502199050341773,-0.8240004062652595,-1.607814405508046,-0.04018640702247289,-1.215907405886652,-0.4320934066438671,1.3460295024022457,0.4806885528817004,-48.13500346297367,0.3919069996213931,3,0.7575006484985352,0.8000006675720215,0.3637502193450928,0.372500419616701,-0.06999969482421875,3,-0.04317381340061188,-1.226404773386499,13.005000114440918,-1.216215519596674,13.324999809265135,-1.5217333615288764,13.645000457763672,-0.04317381340061188
3023,2005-03-18,12.94499969482422,13.079999923706055,12.850000381469727,12.960000038146973,4456200.0,0.007001178980379441,-1.2439092469656723,0.12500198680758276,34.7573003230268,44.627023971503746,0.6836035844035138,0.7321749779052151,0.20813881968964232,0.7960265762120553,15.28195146147866,0.22999954223632812,-0.06911767666149693,-0.6987502574920637,-1.5486784203178896,0.1511779053337623,-1.1237143389049766,-0.2737861760791507,1.1479470567608452,10.214987053605935,-35.64525314001753,0.4249640814129133,3,0.6675004959106428,0.7100005149841291,0.27375006675720037,0.2825002670288086,-0.19499969482422053,4,-0.03785243589569809,-2.6154026732397258,12.854999542236328,-1.226404773386499,13.005000114440918,-1.216215519596674,13.324999809265135,-0.03785243589569809
3024,2005-03-21,12.81999969482422,13.015000343322756,12.720000267028807,12.93000030517578,2498800.0,-0.009656238157346508,1.107138234753168,7.33320617966876,18.510176965622193,41.625789062350144,0.6539833163917361,0.8557641101472768,0.3587054122608695,0.9029933574272206,15.074931226110555,0.29500007629394887,-0.13095273319277823,-0.7950002193450914,-1.7162638619509583,0.12626342326077555,-1.2556320406480257,-0.334368398042157,1.1735113471516172,9.95019068739542,-28.477835384790758,0.4606318213029336,3,0.6000003814697248,0.7700004577636701,0.45000004768371404,0.4075002670288086,-0.054999351501464844,0,-0.004290121124080004,-1.2439092469656723,12.94499969482422,-2.6154026732397258,12.854999542236328,-1.226404773386499,13.005000114440918,-0.004290121124080004
3025,2005-03-22,12.6899995803833,13.029999732971193,12.579999923706055,12.845000267028807,4906000.0,-0.010140414784362561,-1.3999989827474053,1.4090893327785008,18.721476895850216,38.79933650769654,0.662383880592893,0.9917175638343672,0.5124826678657222,1.0030038908151617,15.579573269926723,0.4499998092651385,-0.19234084768271487,-0.8965003013610833,-1.8959535861360894,0.1029529834139229,-1.3962269437485872,-0.3967736589735793,1.1761603840978339,15.827295680333716,-17.595907952451885,0.49972664238750336,3,0.5450005531311035,0.8300004005432129,0.7325003147125244,0.5125002861022949,1.2700004577636719,1,0.0015760802541389118,1.107138234753168,12.81999969482422,-1.2439092469656723,12.94499969482422,-2.6154026732397258,12.854999542236328,0.0015760802541389118
3026,2005-03-23,12.75,13.015000343322756,12.75,12.970000267028807,4118600.0,0.004728165610773605,-1.409091106130834,1.4193502737956118,21.65902262974798,35.49525781540654,0.5032400961001304,0.9380703867174702,0.47760802596901186,0.9116212989145502,16.358211962140917,0.3250007629394549,-0.28703662155371035,-0.8099998950958245,-1.8699455094145137,0.24994571922286468,-1.339972702255169,-0.2800270879364799,0.9618207595881252,33.66337381569729,2.4623061150645,0.5299728071593441,3,0.4850001335144043,0.7699999809265137,0.7174999713897705,0.4524998664855957,1.489999771118164,2,0.025098015280331065,-1.3999989827474053,12.6899995803833,1.107138234753168,12.81999969482422,-1.2439092469656723,12.94499969482422,0.025098015280331065
3027,2005-03-24,12.760000228881836,12.954999923706055,12.760000228881836,12.875,3097000.0,0.0007843316770066444,-2.3913057900585475,0.5227255978880516,17.874422843200463,31.52620787672457,0.38039424297635094,0.8906434872712445,0.49723636429039786,0.8730122021378577,16.4717142926407,0.2049999237060547,-0.3380484052958046,-0.7472496986389157,-1.8575721548935764,0.3630727576157451,-1.302410926766246,-0.19208847051158529,0.8160020304004405,36.00006103515625,8.729057948633823,0.5551612281273306,3,0.4199995994567871,0.7174997329711914,0.7524998188018799,0.4849996566772461,1.3000001907348633,3,-0.006269586384879511,-1.409091106130834,12.75,-1.3999989827474053,12.6899995803833,1.107138234753168,12.81999969482422,-0.006269586384879511
3028,2005-03-28,12.760000228881836,12.9350004196167,12.755000114440918,12.78499984741211,2765000.0,0.0,-9.285776566757493,0.21738841988290514,11.227200856563115,26.460990538335622,0.2770619013573583,0.8308554966283772,0.5244132279974831,0.8463482976687153,15.919906993103924,0.18000030517578125,-0.3750334575702823,-0.6822496891021732,-1.808419235644708,0.44391985744036155,-1.2453344623734406,-0.11916491583090583,0.6964817501312943,40.00008477108612,19.100410751524596,0.5630847732712673,3,0.3924999237060547,0.7174997329711914,0.7974998950958252,0.4849996566772461,1.2649993896484375,0,0.0019592177180127734,-2.3913057900585475,12.760000228881836,-1.409091106130834,12.75,-1.3999989827474053,12.6899995803833,0.0019592177180127734
3029,2005-03-29,12.824999809265135,13.029999732971193,12.614999771118164,12.75,4538000.0,0.005094010910452473,-1.4057950182303791,-3.0000381475546707,17.02130373254471,22.716690915085437,0.09332729920764748,0.7321151997045217,0.48887326920601204,0.7569476384854443,15.724867313732233,0.4149999618530291,-0.44911905114853035,-0.5720001220703139,-1.7219631787337892,0.5779629345931614,-1.1469816504020525,0.002981406261424624,0.5263043231111464,54.444442089691435,34.87461817291084,0.5749815283317377,3,0.10249996185302912,0.6525001525878924,0.8000001907348651,0.4200000762939471,1.445000648498537,1,-0.005847938431231214,-9.285776566757493,12.760000228881836,-2.3913057900585475,12.760000228881836,-1.409091106130834,12.75,-0.005847938431231214
3030,2005-03-30,13.204999923706055,13.210000038146973,12.824999809265135,12.845000267028807,2851800.0,0.02962963899355353,1.0810829619587026,4.800007629414071,35.96730797515154,22.703891699255205,-0.3413851869224196,0.2872986875266186,0.13094419746492925,0.3524326868669512,15.10319676449068,0.3850002288818377,-0.5191070413822931,-0.14149999618530273,-1.2271194912566266,0.9441194988860211,-0.6843097437209646,0.4013097513503592,0.053747703629799304,99.15964500891967,76.36900338144842,0.5428097475356622,3,-0.309999942779541,0.27250003814697266,0.39875006675720215,0.039999961853027344,0.9800004959106445,2,-0.03332068026697954,-1.4057950182303791,12.824999809265135,-9.285776566757493,12.760000228881836,-2.3913057900585475,12.760000228881836,-0.03332068026697954
3031,2005-03-31,13.005000114440918,13.199999809265135,12.895000457763672,13.19499969482422,2904800.0,-0.015145763757718034,2.049996423717939,-0.5277771155033176,31.93072555645894,23.07432641979622,-0.1580008555732828,0.42605189879606087,0.35098489796622623,0.5234720235669545,14.25839270834911,0.3099994659423828,-0.6150891366598117,-0.28874979019165004,-1.3300135861013338,0.7525140057180337,-0.809381688146491,0.23188210776319096,-0.4250001907348633,65.5462467723348,42.18279964795461,0.5206318979548414,3,-0.1100001335144043,0.4724998474121094,0.5875000953674316,0.23999977111816406,1.3149995803833026,3,0.07343328837387797,1.0810829619587026,13.204999923706055,-1.4057950182303791,12.824999809265135,-9.285776566757493,12.760000228881836,0.07343328837387797
3032,2005-04-01,12.645000457763672,13.125,12.545000076293945,13.114999771118164,5277200.0,-0.02768163425677317,1.3673477331734794,2.473686059760353,28.666705096176955,22.3975936168129,0.18894765093642185,0.7177058549035813,0.7317687382013656,0.852363327513121,14.781338251924215,0.5799999237060547,-0.6820725539165764,-0.581999492645263,-1.6090976063532985,0.44509862106277254,-1.0955485494992807,-0.06845043579124521,0.5549993515014631,15.037652211448968,-8.517401620580888,0.5135490568540176,4,0.2324995994567871,0.8149995803833008,0.9387495517730713,0.5999994277954102,1.5849990844726562,4,0.12613675410151592,2.049996423717939,13.005000114440918,1.0810829619587026,13.204999923706055,-1.4057950182303791,12.824999809265135,0.12613675410151592
3033,2005-04-04,12.510000228881836,12.725000381469727,12.454999923706055,12.5649995803833,3786000.0,-0.010676174297720165,-2.272733578013467,0.1170200677718483,25.79958127822391,23.2075274293242,0.28581012475094525,0.7676237404549422,0.8870577034622968,0.9573099192824248,14.935050603881821,0.2700004577636719,-0.6794713585659196,-0.6379997253417962,-1.627993803567655,0.3519943528840628,-1.1329967644547256,-0.1430026862288667,0.689999580383299,7.284807528341807,-15.646297915928196,0.49499703911292975,4,0.32249975204467773,0.9049997329711914,1.0737497806549072,0.7349996566772461,1.5599994659423846,0,0.12390089227627499,1.3673477331734794,12.645000457763672,2.049996423717939,13.005000114440918,1.0810829619587026,13.204999923706055,0.12390089227627499
3034,2005-04-05,12.539999961853027,12.619999885559082,12.390000343322756,12.574999809265135,3880800.0,0.002398060145669012,2.6799926757812216,0.6363683653829159,30.900249857993103,24.560724425117858,0.2368196755077765,0.6359456150222496,0.8771464871571126,0.9000798149363849,15.124920962034743,0.22999954223632635,-0.6410757907120637,-0.5227499961853024,-1.4025015412863535,0.35700154891574876,-0.962625768735828,-0.08287422363477681,0.6301998519897438,18.292643214023027,-7.077013870033152,0.4398757725505257,4,0.26000022888183594,0.8425002098083496,1.0437500476837158,0.7049999237060547,1.4350004196166992,1,0.11842102561360845,-2.272733578013467,12.510000228881836,1.3673477331734794,12.645000457763672,2.049996423717939,13.005000114440918,0.11842102561360845
3035,2005-04-06,12.404999732971193,12.675000190734865,12.350000381469727,12.649999618530273,2896800.0,-0.01076556852412347,1.2033808444675622,7.000027247956708,33.9572162514191,25.927190383081317,0.36558654506167265,0.6876711822185531,1.0322090222663434,1.0141330936113224,15.682556061596454,0.3249998092651385,-0.6393235250605898,-0.582500219345091,-1.413210115704521,0.24820967701433894,-0.997855167524806,-0.16714527116537603,0.7183881126403779,6.470516297183291,-20.86180244692733,0.41535494817971463,4,0.3750004768371564,0.9575004577636701,1.17875027656555,0.8400001525878888,2.0500001907348615,2,0.15034266545250308,2.6799926757812216,12.539999961853027,-2.272733578013467,12.510000228881836,1.3673477331734794,12.645000457763672,0.15034266545250308
3036,2005-04-07,12.880000114440918,12.989999771118164,12.375,12.385000228881836,3810000.0,0.03829104326437216,-1.388347033519315,-2.0204086399041024,50.56948894802586,29.55997550583969,-0.09949725327474468,0.15443121112746994,0.5727268160428096,0.519617512867022,16.371775354057156,0.6149997711181641,-0.5788485989428089,-0.06549983024597239,-0.8218893731392551,0.6908897126473104,-0.4436946016926129,0.3126949412006681,0.18151673403930602,68.38709598029155,36.102604109162094,0.3781947714466412,4,-0.09999990463256836,0.4825000762939453,0.6574997901916504,0.36499977111816406,1.6599998474121094,3,0.10131989856992529,1.2033808444675622,12.404999732971193,2.6799926757812216,12.539999961853027,-2.272733578013467,12.510000228881836,0.10131989856992529
3037,2005-04-08,12.920000076293945,13.140000343322756,12.8149995803833,12.875,2743800.0,0.003105587072796734,-2.9393813288944592,0.09090926605592964,49.417258433680274,33.80331523663049,-0.12786033206256953,0.05295809386682038,0.5433881413032573,0.46085535031951963,17.53568546936033,0.3250007629394549,-0.5061582979075894,0.015250110626221058,-0.6435723876468078,0.6740726088992499,-0.31416113851029337,0.3446613597627355,-0.5699996948242188,72.15186358835052,35.54416771370087,0.32941124913651454,4,-0.1399998664855957,0.44250011444091797,0.6875,0.3249998092651367,1.744999885559082,4,0.10835910296154272,-1.388347033519315,12.880000114440918,1.2033808444675622,12.404999732971193,2.6799926757812216,12.539999961853027,0.10835910296154272
3038,2005-04-11,12.8149995803833,12.994999885559082,12.760000228881836,12.96500015258789,1454200.0,-0.008126973319706354,1.2380915618003552,-3.3333403975755522,49.882350301248714,37.45454263315315,-0.015910934583871494,0.10091304841517612,0.6501513350562149,0.546611930263392,18.691373008004692,0.2349996566772461,-0.4458890334545895,-0.050250387191772106,-0.6211636565351579,0.5206628821516137,-0.335707021863465,0.2352062474799208,-0.44919919967651367,58.860660932548534,18.101016542244793,0.2854566346716931,4,-0.03499937057495117,0.5475006103515625,0.8462505340576172,0.43000030517578125,2.185000419616699,0,0.11041748015497821,-2.9393813288944592,12.920000076293945,-1.388347033519315,12.880000114440918,1.2033808444675622,12.404999732971193,0.11041748015497821
3039,2005-04-12,12.93000030517578,12.96500015258789,12.5600004196167,12.755000114440918,2406400.0,0.008973915611243388,2.3061218134612167,-1.1666634877643933,55.687216751028345,39.64564360825057,-0.12790117801882772,-0.07420470514314381,0.54618425656661,0.41459702595047965,20.093386622333693,0.4049997329711914,-0.3743564752362101,0.10050034523010076,-0.33931895585750915,0.5403196463177107,-0.1194093053137042,0.3204099957739057,-0.5487159252166727,73.41771540666929,28.285504526978315,0.21990965054380487,4,-0.15500020980834783,0.4324998855590838,0.7312498092651385,0.31499958038330256,2.0199995040893555,1,0.08816700407904143,1.2380915618003552,12.8149995803833,-2.9393813288944592,12.920000076293945,-1.388347033519315,12.880000114440918,0.08816700407904143
3040,2005-04-13,12.645000457763672,12.9399995803833,12.574999809265135,12.895000457763672,2284800.0,-0.022041751019760136,1.1470685583174958,-1.428569871553848,47.751616752967,41.40352040786258,0.07745412814411523,0.16573665076621857,0.8360709366709926,0.6750045342638433,21.36676747705448,0.36499977111816584,-0.29690499864564046,-0.15049953460693288,-0.5300407655330499,0.22904169631918414,-0.3402701500699923,0.03927108085612652,-0.24854175853729288,35.294161645854054,-10.822452133149945,0.18977061546305854,4,0.09999990463256836,0.7174997329711914,1.016249656677246,0.5999994277954102,2.239999771118164,2,0.10517990316793324,2.3061218134612167,12.93000030517578,1.2380915618003552,12.8149995803833,-2.9393813288944592,12.920000076293945,0.10517990316793324
3041,2005-04-14,12.475000381469727,12.774999618530273,12.4399995803833,12.75,3153000.0,-0.01344405457807396,1.061545955526342,1.0999984741210938,44.28858213330947,43.13928452309952,0.18368383210667183,0.30988244725639547,1.0069877037334862,0.8189345503123029,22.038212726787144,0.33500003814697266,-0.2512580668500526,-0.2939996242523186,-0.6857647410369285,0.09776549253229128,-0.4898821826446227,-0.09811706586001456,-0.06367084936142042,5.0001089912316425,-40.64483818101293,0.19588255839230487,4,0.26999998092651367,0.7599997520446777,1.276249647140503,0.7699995040893555,2.5199995040893555,3,0.1587173933218795,1.1470685583174958,12.645000457763672,2.3061218134612167,12.93000030517578,1.2380915618003552,12.8149995803833,0.1587173933218795
3042,2005-04-15,12.300000190734865,12.43000030517578,12.100000381469727,12.350000381469727,4609600.0,-0.014028070972631479,2.142855845341338,0.18181912761219782,41.38577039888932,44.871083314284576,0.34039543870492395,0.4650130460638575,1.1713797787250115,0.9726499131709776,22.73448668651132,0.375,-0.27579440045430204,-0.4412498474121076,-0.8828243625837171,0.0003246677595019065,-0.6620371049979124,-0.22046258982630285,0.8400001525878906,22.34635978582294,-23.02068776698229,0.22078725758580495,4,0.3200001716613752,0.6950001716613752,1.5274999141693097,0.944999694824217,2.6849994659423793,4,0.18211379970591146,1.061545955526342,12.475000381469727,1.1470685583174958,12.645000457763672,2.3061218134612167,12.93000030517578,0.18211379970591146
3043,2005-04-18,12.454999923706055,12.670000076293945,12.220000267028807,12.279999732971193,3713400.0,0.012601604111188935,-2.0508552382737872,-3.4999904632933045,43.297106394418115,46.24851181833179,0.19754770112132825,0.2860895035004667,1.011545257515433,0.7960925600368398,23.158990065187023,0.4499998092651385,-0.27231687405901894,-0.2617501258850101,-0.7100483033868503,0.18654805161683008,-0.4858992146359302,-0.03760103713409002,0.6642004203796397,41.04042036651974,-3.0471014908524836,0.22414908875091977,4,0.16500043869018555,0.5400004386901855,1.3837502002716064,0.7899999618530273,2.510000228881836,0,0.17743878375628075,2.142855845341338,12.300000190734865,1.061545955526342,12.475000381469727,1.1470685583174958,12.645000457763672,0.17743878375628075
3044,2005-04-19,12.765000343322756,12.904999732971193,12.550000190734865,12.550000190734865,3822200.0,0.02488963641233477,-2.302318979436135,1.2285709614661626,41.82157366101896,47.12232930828734,-0.08625011018623319,-0.02976886101974152,0.679580318189343,0.4685932041447778,23.050336360051627,0.4499998092651385,-0.2203759209293974,0.05100026130676483,-0.3953014589018675,0.4973019815153972,-0.17215059879755223,0.2741511214110819,0.33381600151061974,79.166737624645,40.30861401178855,0.2231508601043164,4,-0.14499998092651545,0.1749997138977033,1.0737497806549055,0.47999954223632635,2.0099992752075178,1,0.17508810000513253,-2.0508552382737872,12.454999923706055,2.142855845341338,12.300000190734865,1.061545955526342,12.475000381469727,0.17508810000513253
3045,2005-04-20,12.710000038146973,12.979999542236328,12.614999771118164,12.880000114440918,3915400.0,-0.004308680273914178,-1.0277730682829653,-0.7906974681073792,44.20432521880156,46.41508889392908,0.01851092701011403,0.028255320068279133,0.71748816341983,0.5034415275644086,22.557547804509188,0.36499977111816406,-0.14561125143465858,-0.005000066757201438,-0.4511649634153585,0.4411648299009556,-0.22808251508627997,0.2180823815718771,0.36883998741912905,69.31820891122801,32.43822505772172,0.22308244832907848,4,-0.08999967575073242,0.2025003433227539,1.1287500858306885,0.5349998474121094,2.2899999618530273,2,0.1762391632096909,-2.302318979436135,12.765000343322756,-2.0508552382737872,12.454999923706055,2.142855845341338,12.300000190734865,0.1762391632096909
3046,2005-04-21,13.06999969482422,13.244999885559082,12.8149995803833,12.824999809265135,4670200.0,0.028324127112255626,-2.2452811176328753,-1.4411751506243968,58.349683807559586,47.4075806021379,-0.3483340307007161,-0.3231074490535093,0.33648977107845646,0.1274140889763995,21.811260321493407,0.5349998474121094,-0.08181047702523792,0.33899960517883443,-0.13456015534714005,0.8125593657048089,0.10221972491584808,0.5757794854418208,-0.969999313354494,84.71613392758252,43.21131288595164,0.23677988026298696,4,-0.39749956130981623,-0.3824996948242205,0.74125027656555,0.1750001907348615,1.77000045776367,3,0.13886767991099225,-1.0277730682829653,12.710000038146973,-2.302318979436135,12.765000343322756,-2.0508552382737872,12.454999923706055,0.13886767991099225
3047,2005-04-22,12.68000030517578,12.984999656677244,12.539999961853027,12.96500015258789,5092000.0,-0.029839280700433624,1.7384693033164698,-1.1632652266826424,53.03571440735633,47.75795439170541,0.004516134311407072,0.06386567325190917,0.7135819990773431,0.49887531451060063,21.23162393097638,0.5299997329711932,-0.02432523811618381,-0.04699978828430318,-0.5208795182625678,0.4268799416939615,-0.2839396532734355,0.18994007670482915,-0.557099933624265,44.87806920421656,-0.9158887399316598,0.23693986498913222,4,-0.007500171661375177,-0.007500171661375177,1.0187494754791278,0.5649995803833026,2.1449995040893555,4,0.1825709404311573,-2.2452811176328753,13.06999969482422,-1.0277730682829653,12.710000038146973,-2.302318979436135,12.765000343322756,0.1825709404311573
3048,2005-04-25,12.78499984741211,12.899999618530273,12.59000015258789,12.774999618530273,4047200.0,0.008280720797259722,1.5833313465099461,-0.035088541178674944,54.26086616155669,47.599470992875226,-0.11754779503190527,-0.04128145189911692,0.590020509967399,0.3770373429519225,20.608885037399123,0.3099994659423828,-0.03709383495468899,0.056749773025511985,-0.41762809241058285,0.5311276384616068,-0.18043915969253632,0.2939387057435603,-0.6396574855804431,34.75176057766968,-13.921084135619125,0.23718893271804778,4,-0.11249971389770508,-0.11249971389770508,0.8487503528594971,0.46000003814697266,2.2100000381469727,0,0.17207663946202167,1.7384693033164698,12.68000030517578,-2.2452811176328753,13.06999969482422,-1.0277730682829653,12.710000038146973,0.17207663946202167
3049,2005-04-26,12.75,13.149999618530273,12.654999732971193,12.755000114440918,4370200.0,-0.0027375712029589216,-4.076905019244669,-0.5,56.21621974576247,48.53998243651916,-0.12378326320199484,-0.012847176801692228,0.5921290727655624,0.4001732870073411,19.415274670099087,0.49499988555908025,-0.05232450871760186,0.0254999160766598,-0.44683905804885526,0.49783889020217487,-0.21066957098609684,0.26166940313941645,-0.5826644876937852,29.787242676997916,-23.223247905029847,0.23616948706275748,4,-0.0774998664855957,-0.0774998664855957,0.8837502002716064,0.49499988555908203,2.2849998474121094,1,0.17372550216375604,1.5833313465099461,12.78499984741211,1.7384693033164698,12.68000030517578,-2.2452811176328753,13.06999969482422,0.17372550216375604
3050,2005-04-27,12.765000343322756,12.885000228881836,12.505000114440918,12.69499969482422,3385000.0,0.0011764975155101887,1.4516103230490747,-13.999809269502194,47.51620422055377,48.898607112879645,-0.13407047731085342,-0.06587898484189836,0.5458290851798484,0.371599278595788,18.95694078407269,0.38000011444091797,-0.062114628933171545,0.06250023841858088,-0.3531982097796682,0.47819868661682996,-0.14534898568054366,0.2703494625177054,-0.5761115435514839,35.13517693241564,-15.2722131915639,0.20784922409912415,4,-0.09250020980835139,-0.09250020980835139,0.7399997711181623,0.47999954223632635,2.194999694824217,2,0.1574617486210197,-4.076905019244669,12.75,1.5833313465099461,12.78499984741211,1.7384693033164698,12.68000030517578,0.1574617486210197
3051,2005-04-28,13.960000038146973,14.25,13.44499969482422,13.46500015258789,17741400.0,0.09361532805984685,-2.009342429174204,7.071361425593657,64.98558907523554,51.52080918802922,-1.2251033116574774,-1.2497388442471546,-0.67077577490595,-0.8325581003625562,19.183310366257572,1.4849996566772443,-0.0668922734330728,1.2097499370574951,0.5192088398643229,1.9002910342506674,0.864479388460909,1.5550204856540812,-1.7499890166599439,83.38108992138335,34.24849838207758,0.34527054859658635,4,-0.7249999046325684,-0.7849998474121094,-0.5824999809265137,-0.7150001525878906,0.9750003814697266,3,0.07449856439907832,1.4516103230490747,12.765000343322756,-4.076905019244669,12.75,1.5833313465099461,12.78499984741211,0.07449856439907832
3052,2005-04-29,14.239999771118164,14.34000015258789,13.5,14.05500030517578,7220200.0,0.020057287407311275,3.36363456212751,0.3737363812386245,69.54733037873041,54.437500741841696,-1.3421117033977552,-1.4799987372890087,-0.9668322789601334,-1.1194617803875175,18.636482184510122,0.8400001525878906,-0.01861108639596054,1.4099997043609616,0.4534600268846365,2.3665393818372866,0.931729865622799,1.888269543099124,-1.9483891904906159,94.55038804409457,44.72133738758049,0.4782698387381622,4,-0.8174996376037598,-1.0199995040893555,-0.8624997138977051,-0.994999885559082,0.6800003051757812,4,0.042134858926518914,-2.009342429174204,13.960000038146973,1.4516103230490747,12.765000343322756,-4.076905019244669,12.75,0.042134858926518914
3053,2005-05-02,14.0600004196167,14.30500030517578,13.984999656677244,14.255000114440918,4629800.0,-0.012640404100746072,1.1694953609414156,-1.0540554473003105,65.22911972731585,57.03833919365246,-1.0175017473809813,-1.2415797551075016,-0.7898381444542544,-0.9396592544023719,17.86985996462165,0.32000064849853516,0.056462122893234934,1.1525003433227532,0.06317658626627498,2.2418241003792314,0.6078384647945132,1.6971622218509932,-1.6454864646715297,84.74115928335664,36.330474871940844,0.5446618785282393,5,-0.6375002861022949,-0.8400001525878906,-0.731250524520874,-0.8150005340576172,0.6949996948242188,0,0.05440962779639036,3.36363456212751,14.239999771118164,-2.009342429174204,13.960000038146973,1.4516103230490747,12.765000343322756,0.05440962779639036
3054,2005-05-03,14.024999618530273,14.300000190734865,13.954999923706055,14.050000190734865,3206000.0,-0.002489388338679732,-3.181822385342333,0.12820826323409495,69.94218968091036,59.89810191166456,-0.8772235402058044,-1.1485067842380587,-0.7500905909692506,-0.9025858859788727,16.895754877596538,0.34500026702881037,0.16453052699922033,1.043249559402465,-0.1390730762586525,2.2255721950635827,0.4520882415719072,1.634410877233023,-1.4949564917265405,82.83375871884382,31.410478554144163,0.5911613178305585,5,-0.6024994850158691,-0.8049993515014648,-0.7099995613098145,-0.7674994468688965,0.9200000762939471,1,0.0691622312593303,1.1694953609414156,14.0600004196167,3.36363456212751,14.239999771118164,-2.009342429174204,13.960000038146973,0.0691622312593303
3055,2005-05-04,14.270000457763672,14.300000190734865,14.050000190734865,14.09000015258789,2823600.0,0.01746886601762876,1.0833353201566898,-7.199847415601243,75.38896964320973,61.79135589340346,-0.980809766959581,-1.3139915355799925,-0.9830477521679075,-1.1399968240827523,16.10240769230788,0.2750005722045916,0.2728033033763424,1.1950003623962395,-0.08587098049779307,2.475871705290272,0.5545646909492223,1.8354360338432567,-1.6313599094128897,92.17880904786055,33.442316393204095,0.6404356714470165,5,-0.8475003242492676,-1.0500001907348633,-1.0675005912780762,-1.012500286102295,0.44999980926513494,2,0.05360892537548834,-3.181822385342333,14.024999618530273,1.1694953609414156,14.0600004196167,3.36363456212751,14.239999771118164,0.05360892537548834
3056,2005-05-05,14.1850004196167,14.300000190734865,14.03499984741211,14.21500015258789,3814400.0,-0.005956554689578009,1.6500059604701325,-0.16666490060611197,77.35849631153613,64.4938872160901,-0.8057468315524243,-1.187073169358344,-0.8873881717394809,-1.0472652539372191,16.472342503491884,0.2650003433227557,0.3705904443060497,1.0447503089904782,-0.32422345750460657,2.413724075485563,0.3602634257429358,1.7292371922380205,-1.4442782950116904,81.54765418867308,17.455898516387464,0.6844868832475426,5,-0.7625002861022949,-0.9650001525878906,-0.9987504482269287,-0.9000005722045898,0.625,3,0.05463514949626025,1.0833353201566898,14.270000457763672,-3.181822385342333,14.024999618530273,1.1694953609414156,14.0600004196167,0.05463514949626025
3057,2005-05-06,14.31999969482422,14.34000015258789,14.135000228881836,14.234999656677244,2456800.0,0.009517044146211573,2.2799737550830455,-2.8333598245224825,77.22628009574049,67.04559987544384,-0.7639892708133811,-1.2772979617847149,-1.0271867074913406,-1.1773419430312249,17.401674156411023,0.2049999237060547,0.47694188063137233,1.1097496032714869,-0.3518445250417379,2.5713437315847116,0.37895253911487536,1.8405466674280984,-1.4833208885402396,94.8050789939118,26.649199026592967,0.7307970641566123,5,-0.8974995613098162,-1.099999427795412,-1.13374972343445,-0.9549994468688983,0.4750003814697248,4,0.04294697890355148,1.6500059604701325,14.1850004196167,1.0833353201566898,14.270000457763672,-3.181822385342333,14.024999618530273,0.04294697890355148
3058,2005-05-09,14.229999542236328,14.260000228881836,14.024999618530273,14.255000114440918,2838200.0,-0.006284926990635431,12.428298956431705,-0.2941242468781082,72.85490904384065,68.89434313078587,-0.500045358811775,-1.1339946846622304,-0.9510288931644286,-1.0848884693503678,18.104269939113678,0.2950000762939471,0.5181599126542427,0.9489994525909431,-0.5679765810542605,2.4659754862361467,0.1905114357683413,1.707487469413545,-1.3031214551741126,71.42842988144722,4.472628585895663,0.7584880168226018,5,-0.8074994087219238,-1.0099992752075195,-1.0612494945526123,-0.8399996757507324,0.5500001907348651,0,0.04848914660957049,2.2799737550830455,14.31999969482422,1.6500059604701325,14.1850004196167,1.0833353201566898,14.270000457763672,0.04848914660957049
3059,2005-05-10,14.06999969482422,14.220000267028807,13.9350004196167,14.19499969482422,4214200.0,-0.011243840657704118,2.2571198134081403,4.9998855617013165,70.54381069412248,71.4529660722935,-0.14875583265187942,-0.9319937181653604,-0.7963774530003747,-0.9251770040007425,18.216378229887205,0.2949991226196289,0.6091037397509886,0.7319996356964129,-0.8148216862382753,2.278820957631101,-0.041411025270930324,1.5054102966637561,-1.0583342838304652,33.3331763498037,-31.94722462077629,0.773410660967344,5,-0.17749977111816584,-0.8499994277954119,-0.94624972343445,-0.6799998283386248,1.14500045776367,1,0.04868517657954752,12.428298956431705,14.229999542236328,2.2799737550830455,14.31999969482422,1.6500059604701325,14.1850004196167,0.04868517657954752
3060,2005-05-11,13.975000381469727,14.1850004196167,13.630000114440918,14.09000015258789,5859400.0,-0.006751905857499074,2.6393426220076543,0.9199981689453125,64.86044714041594,71.43906141286911,0.15190667167011718,-0.7718167242806828,-0.7235761311959852,-0.8268699544706717,18.01420710125029,0.5550003051757812,0.696036092149626,0.5705003261566155,-0.9651937862568065,2.1061944385700375,-0.1973467300500964,1.3383473823633274,-0.8836348859803227,48.591584294731014,-13.642487033367267,0.767847056206711,5,-0.05500030517578125,-0.755000114440918,-0.8837502002716064,-0.5850005149841309,1.364999771118164,2,0.06940960907884297,2.2571198134081403,14.06999969482422,12.428298956431705,14.229999542236328,2.2799737550830455,14.31999969482422,0.06940960907884297
3061,2005-05-12,14.454999923706055,14.649999618530273,13.954999923706055,14.0600004196167,7833000.0,0.03434701460708278,-1.2975177690659832,-3.434785132602458,78.30941896106327,72.41262681090609,-0.2799307227094978,-1.155096378731642,-1.2156568337015035,-1.2973040664070208,17.784200546527902,0.6949996948242188,0.8029763716814386,0.9514998912811272,-0.5871771449204495,2.490176927482704,0.18216137318033887,1.7208384093819156,-1.2887163487907412,80.88237356563106,15.773232999674846,0.7693385181007882,5,-0.315000057220459,-1.0799999237060547,-1.3837497234344482,-1.065000057220459,0.6599998474121094,3,0.01833278067944888,2.6393426220076543,13.975000381469727,2.2571198134081403,14.06999969482422,12.428298956431705,14.229999542236328,0.01833278067944888
3062,2005-05-13,14.539999961853027,14.720000267028807,14.385000228881836,14.53499984741211,4359400.0,0.005880320899038782,-1.1967262323530674,0.012658533464353057,78.17015699352754,73.85051984048516,-0.355259876966894,-1.1211592637416885,-1.3094203496288692,-1.371987633126846,16.817203257114027,0.3350000381469709,0.9541264919488555,0.9244999408721917,-0.5708115837387453,2.4198114654831286,0.1768441785667232,1.6721557031776602,-1.2550191034485163,83.48621284607887,13.936556598421447,0.7476557623054688,5,-0.36499977111816406,-1.1299996376037598,-1.468749761581421,-1.1500000953674316,0.6999998092651367,4,0.018569495080608123,-1.2975177690659832,14.454999923706055,2.6393426220076543,13.975000381469727,2.2571198134081403,14.06999969482422,0.018569495080608123
3063,2005-05-16,14.664999961853027,14.6850004196167,14.375,14.460000038146973,2897200.0,0.008596973887754267,1.530607001891772,40.99904634751097,79.87520401346745,74.95418809965818,-0.4307093504724335,-1.1300401811901324,-1.4454581914132518,-1.4888733094993896,16.67382027387127,0.3100004196166992,0.9568022485852588,0.9389999389648445,-0.5214454351337494,2.3994453130634383,0.20877725191554752,1.6692226260141414,-1.236517162586086,94.95410114895881,19.533106394875404,0.7302226870492966,5,-0.48999977111816406,-1.2549996376037598,-1.593749761581421,-1.2599997520446777,0.5500001907348633,0,0.008864651536248047,-1.1967262323530674,14.539999961853027,-1.2975177690659832,14.454999923706055,2.6393426220076543,13.975000381469727,0.008864651536248047
3064,2005-05-17,15.0,15.0,14.579999923706055,14.604999542236328,4987800.0,0.022843507604390245,1.126580200295518,1.9268322183868476,81.70213479738399,75.65565089456643,-0.6848839617183078,-1.3586743931277745,-1.7928277871812188,-1.8134093018675053,17.49677730233398,0.4200000762939453,0.9243939157670997,1.1622499942779534,-0.33026273441586973,2.6547627229717765,0.41599362993104094,1.9085063586248658,-1.4423654539568727,100.0,18.6782926302823,0.7462563643469119,5,-0.684999942779541,-1.4499998092651367,-1.9287497997283936,-1.5949997901916504,0.18999958038330078,1,-0.014666684468587099,1.530607001891772,14.664999961853027,-1.1967262323530674,14.539999961853027,-1.2975177690659832,14.454999923706055,-0.014666684468587099
3065,2005-05-18,14.949999809265135,15.010000228881836,14.704999923706055,14.9399995803833,4593200.0,-0.0033333460489910482,3.6922738343261248,0.025317005804123098,70.79832185317409,74.9267426214151,-0.5903652405225674,-1.1934430779993672,-1.7452334893365435,-1.7505748243775727,18.604290343518986,0.30500030517578125,0.92430639327271,1.0002498149871801,-0.4719824573496485,2.4724820873240088,0.2641336788187658,1.7363659511555944,-1.2192814087471824,94.31275807956247,12.704140942751309,0.7361161361684146,5,-0.629999637603758,-1.3949995040893537,-1.8812496662139875,-1.5449995994567853,0.04500007629394709,2,0.01772577569924283,1.126580200295518,15.0,1.530607001891772,14.664999961853027,-1.1967262323530674,14.539999961853027,0.01772577569924283
3066,2005-05-19,14.885000228881836,15.024999618530273,14.789999961853027,15.0,3333800.0,-0.004347798074419762,1.8484978094258269,-11.499713904255334,64.89609129905035,73.55672164400508,-0.46447277150934774,-1.0387537791217767,-1.677319515464779,-1.6729088080707477,20.43115496889675,0.2349996566772461,0.9128935943061514,0.8445002079010013,-0.6231505047134469,2.3121509205154496,0.1106748515937781,1.5783255642082246,-0.9751823723929398,78.46161972140956,-1.4475759393254322,0.7338253563072241,5,-0.5575003623962402,-1.322500228881836,-1.8312499523162842,-1.4800000190734863,-0.20499992370605646,3,0.030567679993931396,3.6922738343261248,14.949999809265135,1.126580200295518,15.0,1.530607001891772,14.664999961853027,0.030567679993931396
3067,2005-05-20,14.994999885559082,15.010000228881836,14.789999961853027,14.795000076293945,2246600.0,0.007389966744092424,-1.095240257764497,-1.7391322375731844,72.31503036736726,73.49673512439692,-0.5237302188470956,-1.0186538878597808,-1.7835500336920447,-1.7705914895657102,21.76370643486292,0.2200002670288086,0.8617652031916325,0.838749885559082,-0.53955134036282,2.217051111480984,0.149599272598131,1.527900498520033,-0.9067529471435662,95.38465375733229,15.422145295408114,0.6891506129609514,5,-0.6675000190734863,-1.432499885559082,-2.0049996376037598,-1.5899996757507324,-0.2749996185302752,4,0.008002659984989169,1.8484978094258269,14.885000228881836,3.6922738343261248,14.949999809265135,1.126580200295518,15.0,0.008002659984989169
3068,2005-05-23,14.984999656677244,15.015000343322756,14.699999809265135,14.975000381469727,3357800.0,-0.0006669042319545904,7.999931881036688,0.049996423717893985,73.18842082033538,73.79058069397614,-0.4418341529133354,-0.8805296470812678,-1.7656282249914685,-1.7501234479993428,23.053971332874983,0.31500053405762074,0.8119134320721813,0.7187496662139878,-0.5451742017444818,1.9826735341724575,0.08678773223475389,1.3507116001932218,-0.7468722894433668,91.01123836302187,10.940508949893342,0.6319619339792347,5,-0.6574997901916486,-1.3624997138977033,-2.177499294281004,-1.7049994468688947,-0.1449995040893537,0,0.017017025043927436,-1.095240257764497,14.994999885559082,1.8484978094258269,14.885000228881836,3.6922738343261248,14.949999809265135,0.017017025043927436
3069,2005-05-24,14.96500015258789,14.96500015258789,14.789999961853027,14.899999618530273,2749200.0,-0.001334634938109036,4.384577012236274,6.500524558894813,68.83470655736006,74.2321650736366,-0.3146126156778202,-0.7231560992460402,-1.7390657576113107,-1.7187081204408194,25.01215942561374,0.19499969482421697,0.7533070465303222,0.5880001544952389,-0.4911874840032695,1.6671877929937473,0.04840633524598559,1.1275939737444922,-0.6009732251465891,81.53861502932928,2.8755709881082083,0.5395938192492541,5,-0.47500038146972656,-1.200000286102295,-2.1574997901916504,-1.684999942779541,-0.1549997329711914,1,0.016705646338183833,7.999931881036688,14.984999656677244,-1.095240257764497,14.994999885559082,1.8484978094258269,14.885000228881836,0.016705646338183833
3070,2005-05-25,14.774999618530273,14.96500015258789,14.625,14.96500015258789,2697000.0,-0.012696326904130362,2.578938914822065,-2.923061122685525,65.1282008645678,72.7675852851371,0.0008959519893050327,-0.3951079332941134,-1.5342586133249796,-1.5205959549299344,26.578840729539642,0.3400001525878906,0.7224417496486097,0.2974996566772461,-0.48250361757249216,1.0775029309269843,-0.09250198044762215,0.6875012938021143,-0.30521706051473707,37.49994039529838,-39.11288748414802,0.390001637124869,5,-0.07499980926513672,-1.0099997520446777,-1.9949994087219238,-1.4949994087219238,0.19500064849853338,2,0.028087984606953942,4.384577012236274,14.96500015258789,7.999931881036688,14.984999656677244,-1.095240257764497,14.994999885559082,0.028087984606953942
3071,2005-05-26,15.0,15.039999961853027,14.774999618530273,14.850000381469727,3779200.0,0.015228452607710441,1.304355397807374,-0.7894694574110325,66.66668224958785,71.48942142469934,-0.15496209451148246,-0.5672841773479966,-1.7312164553339624,-1.7313836777286777,26.260434154968614,0.2650003433227539,0.7186096307292793,0.470500040054322,-0.302878655913009,1.243878736021653,0.0838106920706565,0.8571893880379875,-0.44138271230210613,90.36145408919498,15.386821967327137,0.38668934798366533,5,-0.29250001907348633,-1.2274999618530273,-2.2337496280670166,-1.7199997901916504,0.36999988555908203,3,-0.0003333409627278572,2.578938914822065,14.774999618530273,4.384577012236274,14.96500015258789,7.999931881036688,14.984999656677244,-0.0003333409627278572
3072,2005-05-27,14.84000015258789,15.015000343322756,14.729999542236328,14.970000267028807,1619200.0,-0.01066665649414067,1.5909132287471512,-0.8666696336609624,64.45499965197646,69.7760653845337,0.05818699199074828,-0.3794854700534209,-1.5396193976395782,-1.5543646586813882,25.739406524123343,0.28500080108642756,0.7519732065295912,0.2805001735687256,-0.49214318699334925,1.0531435341308004,-0.10582150671231183,0.666821853849763,-0.21500015258789062,51.807270445974915,-22.64038260217385,0.38632168028103775,5,-0.03000020980834961,-1.067500114440918,-2.1600000858306885,-1.559999942779541,0.7799997329711914,4,-0.010781660765967649,1.304355397807374,15.0,2.578938914822065,14.774999618530273,4.384577012236274,14.96500015258789,-0.010781660765967649
3073,2005-05-31,14.824999809265135,14.979999542236328,14.720000267028807,14.875,2782800.0,-0.0010108047957223532,1.0000000000000138,0.3846165132230685,69.21120667271376,68.38818448179255,0.10981870868234545,-0.3206759577005798,-1.4954461011246263,-1.516032409740097,25.176741322476147,0.2599992752075213,0.6988637462107832,0.22724986076354803,-0.5164780916431315,0.9709778131702276,-0.14461411543979175,0.5991138369668878,-0.1252998161315908,48.19272955402465,-30.156228727856217,0.3718639762033397,5,0.0075001716613787295,-1.0524997711181623,-2.1524996757507306,-1.5449995994567853,0.6400003433227557,1,-0.0070825999047032795,1.5909132287471512,14.84000015258789,1.304355397807374,15.0,2.578938914822065,14.774999618530273,-0.0070825999047032795
3074,2005-06-01,14.994999885559082,15.19499969482422,14.75,14.899999618530273,3531600.0,0.011467121651340673,-1.253165840550292,-1.8999980926585756,74.99998831281448,68.85503631064148,-0.0681297988319951,-0.4366682375677371,-1.6296665852513748,-1.6591599242771942,24.858613606869522,0.4449996948242205,0.6451706719454293,0.3487499237060554,-0.3635618154504172,1.061061662862528,-0.007405945872180908,0.7049057932842917,0.04500007629394531,64.91229537819042,-16.49022449300793,0.35615586957823664,6,-0.08500003814697266,-1.1449999809265137,-2.3224997520446777,-1.7149996757507324,1.0950002670288086,2,-0.010336761197341726,1.0000000000000138,14.824999809265135,1.5909132287471512,14.84000015258789,1.304355397807374,15.0,-0.010336761197341726
3075,2005-06-02,15.03499984741211,15.0649995803833,14.885000228881836,14.949999809265135,3025000.0,0.002667553328329797,1.4827581670974659,0.8947347287055349,68.12499329447903,69.21380319902245,-0.10594586358139146,-0.4389215430366171,-1.628493520771265,-1.6721810988466341,24.52329387420862,0.17999935150146484,0.5729872964887814,0.35049991607666087,-0.35889488101259026,1.059894713165912,-0.004197482467965585,0.7051973146212873,-0.2849998474121094,66.31578102005116,-14.526598316990942,0.35469739854462595,6,-0.125,-1.184999942779541,-2.362499713897705,-1.7549996376037598,0.9350004196166974,3,-0.014965043570262404,-1.253165840550292,14.994999885559082,1.0000000000000138,14.824999809265135,1.5909132287471512,14.84000015258789,-0.014965043570262404
3076,2005-06-03,14.960000038146973,15.104999542236328,14.864999771118164,15.050000190734865,2407800.0,-0.004988347856754172,1.4000114441572808,-1.058824849375623,63.207548301500175,68.20186074725945,-0.02144354580425123,-0.31925194962698455,-1.5142775796917434,-1.5702848909820872,24.25160711742853,0.23999977111816406,0.4510465982433516,0.23675012588500977,-0.44175658933785655,0.9152568411078761,-0.1025032317264234,0.5760034834964429,-0.21000003814697266,50.52632846992308,-28.74311376032947,0.3392533576114332,6,-0.05000019073486328,-0.6400003433227521,-2.2874999046325684,-1.679999828338623,1.1600008010864293,4,0.0006684644957442032,1.4827581670974659,15.03499984741211,-1.253165840550292,14.994999885559082,1.0000000000000138,14.824999809265135,0.0006684644957442032
3077,2005-06-06,14.9350004196167,14.989999771118164,14.6899995803833,14.925000190734865,2752800.0,-0.0016710974910779663,4.000047684140255,-0.11111346585849542,59.060419437549655,66.6320828158388,-0.006537362086120879,-0.25909982855609925,-1.449866162002989,-1.5163451318443855,23.635899747033413,0.3000001907348633,0.40566837626974106,0.1810004711151123,-0.47595906737920224,0.8379600096094268,-0.14747929813204408,0.5094802403622687,0.1699991226196289,48.51500667571853,-27.581954831252993,0.3284797692471569,6,-0.025000572204589844,-0.5875005722045898,-1.7300002574920654,-1.6550002098083496,1.3199987411498988,0,0.02912617701510234,1.4000114441572808,14.960000038146973,1.4827581670974659,15.03499984741211,-1.253165840550292,14.994999885559082,0.02912617701510234
3078,2005-06-07,14.920000076293945,15.34000015258789,14.859999656677244,14.970000267028807,3888600.0,-0.0010043751524139166,-4.64703044446554,-4.9999046347518075,46.58120006455641,64.15947098330507,-0.001929771200009256,-0.2000105539800252,-1.394815738899684,-1.4737149363203894,23.654077825577993,0.4800004959106463,0.38491402794488927,0.13150010108947718,-0.48052927507160703,0.7435294772505614,-0.17451458699106404,0.4375147891700184,-0.23000049591064453,35.38466052892198,-36.13184491541006,0.3060146880805419,6,0.0625,-0.434999942779541,-1.5987498760223389,-1.6399998664855957,1.3850002288818324,1,0.046916877056679906,4.000047684140255,14.9350004196167,1.4000114441572808,14.960000038146973,1.4827581670974659,15.03499984741211,0.046916877056679906
3079,2005-06-08,14.755000114440918,15.074999809265135,14.609999656677244,15.05500030517578,3387600.0,-0.011058978619925885,1.7353014599666499,5.999980926586609,42.4124623354263,61.635500035622684,0.14544401936311147,0.019962678392515087,-1.1929527166968263,-1.2812850750803086,23.635446504044097,0.4650001525878906,0.3322548013303983,-0.06774988174438512,-0.5788216361298542,0.4433218726410839,-0.32328575893711964,0.1877859954483494,0.5850000381469727,19.863062912415067,-46.75523686959222,0.2555358771927344,6,0.2199997901916504,-0.26999998092651367,-1.4337499141693115,-1.5174999237060547,1.4600000381469727,2,0.04811928381160002,-4.64703044446554,14.920000076293945,4.000047684140255,14.9350004196167,1.4000114441572808,14.960000038146973,0.04811928381160002
3080,2005-06-09,14.94499969482422,14.979999542236328,14.645000457763672,14.795000076293945,3836400.0,0.012876962311735074,2.0454557276991236,-0.49999841054382543,52.12764086650458,60.02005099305787,-0.020009277293320693,-0.09870144761619848,-1.355371802264047,-1.4486187999421443,24.533634410928155,0.33499908447265625,0.28064982379644654,0.07374973297119247,-0.24739747127995493,0.39489693722233987,-0.08682386915438123,0.23432333509676617,0.3950004577636701,45.89038500981798,-18.43545065191723,0.1605736021255738,6,0.030000209808347833,-0.45999956130981623,-1.623749494552614,-1.7074995040893572,1.1800003051757795,3,0.07661428445262586,1.7353014599666499,14.755000114440918,-4.64703044446554,14.920000076293945,4.000047684140255,14.9350004196167,0.07661428445262586
3081,2005-06-10,14.720000267028807,15.09000015258789,14.475000381469727,15.09000015258789,3542800.0,-0.015055164428898316,2.324324115337923,-2.466672176798935,40.98361680918629,57.41211956608119,0.18002708680192647,0.15512227440845727,-1.0983901645343277,-1.202111606650492,24.322484148110522,0.6149997711181641,0.23901722437456563,-0.1644997119903575,-0.4304616677664157,0.10146224378570068,-0.2974806898783857,-0.031518734102329304,0.6053998756408703,28.323693686343393,-30.74849087133003,0.13298097788802893,6,0.18750000000000178,-0.23500013351440252,-1.3987500667572004,-1.4825000762939435,1.4700002670288068,4,0.08491847672040231,2.0454557276991236,14.94499969482422,1.7353014599666499,14.755000114440918,-4.64703044446554,14.920000076293945,0.08491847672040231
3082,2005-06-13,14.8100004196167,15.005000114440918,14.579999923706055,14.720000267028807,2302600.0,0.006114140689894132,-1.297293117580044,-0.2432437308781833,44.548308817063315,54.67179758212003,0.09535114510090992,0.09105548097689997,-1.143097253137217,-1.2676268898591605,23.971692639629726,0.4250001907348633,0.21895740681345188,-0.08799958229064941,-0.30282865965468453,0.1268294950733857,-0.19541412097266786,0.01941495639136903,0.48138373260498035,38.72833835712191,-15.630278747280364,0.10741453868201768,6,0.09749984741210938,-0.3250002861022949,-1.4887502193450928,-1.572500228881836,1.4299993515014648,0,0.08845377329507231,2.324324115337923,14.720000267028807,2.0454557276991236,14.94499969482422,1.7353014599666499,14.755000114440918,0.08845377329507231
3083,2005-06-14,14.795000076293945,14.96500015258789,14.734999656677244,14.864999771118164,2150200.0,-0.0010128523226026198,-1.4210510465291106,-0.7777730682829499,44.68749888241321,51.30374320096432,0.1180642219938477,0.12257916788596113,-1.0776921795400334,-1.2276609931357996,23.632342172972088,0.2300004959106463,0.17468081335463737,-0.10949993133544922,-0.3012754271678997,0.08227556449700124,-0.20538767925167356,-0.013612183419224877,0.4637287250976563,52.03249006782721,1.0660259879220177,0.09588774791622492,6,0.11250019073486328,-0.309999942779541,-1.4737498760223389,-1.557499885559082,1.2250003814697266,1,0.09868192476808502,-1.297293117580044,14.8100004196167,2.324324115337923,14.720000267028807,2.0454557276991236,14.94499969482422,0.09868192476808502
3084,2005-06-15,14.779999732971193,14.925000190734865,14.470000267028807,14.854999542236328,2894400.0,-0.0010138792325379287,3.2325356517110233,1.0714305177111463,50.175442588479285,49.309348678075466,0.11103618793707604,0.12675116430157018,-1.0123893039193472,-1.1880078776460845,22.462601071938842,0.45499992370605824,0.1444463794000157,-0.11350026130676127,-0.3074372059052859,0.08043668329176334,-0.21046873360602447,-0.016531789007498077,0.4473799316235336,49.99992309076717,-2.5596721398850804,0.09696847229926261,6,0.12500047683715643,-0.2949995994567889,-1.4587495326995867,-1.54249954223633,1.074999809265135,2,0.1031800135153329,-1.4210510465291106,14.795000076293945,-1.297293117580044,14.8100004196167,2.324324115337923,14.720000267028807,0.1031800135153329
3085,2005-06-16,15.21500015258789,15.265000343322756,14.994999885559082,15.154999732971193,5018400.0,0.02943169333395179,2.374988824185007,-0.8000076294139291,56.574927293280155,48.57239078827324,-0.33050184884091927,-0.3029084336568282,-1.3866431923823939,-1.5950168912958524,21.484273703324615,0.4850006103515625,0.11636269429905255,0.3082501411437981,0.06749970412930395,0.5490005781582923,0.18787492263655103,0.4286253596510452,-0.7449998855590838,93.71066843566219,44.035319425998324,0.12037521850724674,6,-0.309999942779541,-0.7300000190734863,-1.658750057220459,-1.9774999618530273,0.5649995803833026,3,0.06572461320875589,3.2325356517110233,14.779999732971193,-1.4210510465291106,14.795000076293945,-1.297293117580044,14.8100004196167,0.06572461320875589
3086,2005-06-17,15.34000015258789,15.460000038146973,15.109999656677244,15.375,4831000.0,0.008215576651094514,2.414639138808529,-0.5833267106413588,65.62499627471053,49.30178821462445,-0.44245956192666114,-0.41326133401208764,-1.4635047132484438,-1.6962037624343687,20.601862612530894,0.35000038146972834,0.06136614868974277,0.41050014495849574,0.10195685903723195,0.7190434308797595,0.25622850199786384,0.5647717879191276,-0.8699998855590838,87.87879663612983,36.88383639300953,0.15427164296063195,6,-0.375,-0.632500171661377,-1.7699999809265137,-2.1024999618530273,0.4700002670288086,4,0.05117339241223395,2.374988824185007,15.21500015258789,3.2325356517110233,14.779999732971193,-1.4210510465291106,14.795000076293945,0.05117339241223395
3087,2005-06-20,15.114999771118164,15.274999618530273,15.03499984741211,15.220000267028807,1658600.0,-0.014667560575725824,1.2325643288991008,3.0000272479563526,58.0110468127527,50.57177118664626,-0.21148059025698984,-0.1884730219510402,-1.1932773811909243,-1.4512511168294147,19.580871897108192,0.30500030517578125,0.023375812526154505,0.17949976921081578,-0.1389157111826833,0.4979152496043149,0.02029202901406535,0.3387075094075662,-0.605399513244631,65.15148012214746,13.231907824305424,0.1592077401967498,6,-0.14999961853027344,-0.19749975204467773,-1.3574998378753662,-1.739999771118164,0.5150003433227539,0,0.07112145413283888,2.414639138808529,15.34000015258789,2.374988824185007,15.21500015258789,3.2325356517110233,14.779999732971193,0.07112145413283888
3088,2005-06-21,15.239999771118164,15.279999732971193,15.0,15.020000457763672,1881200.0,0.008269930657812674,-1.1538422037193403,-2.0952216601121143,56.940505323014555,52.185998185267174,-0.3199625441155085,-0.309244667791587,-1.2672804402321312,-1.5592813740756917,18.78930808173261,0.2799997329711932,0.0028200232657518143,0.29174976348877024,-0.05423886636439157,0.637738393341932,0.11875544856219022,0.46474407841535026,-0.692383522033694,77.77774566752404,26.365600026569354,0.17299431492658077,6,-0.27499961853027344,-0.32249975204467773,-1.4474995136260986,-1.8299994468688965,0.5450000762939453,1,0.06561679888572791,1.2325643288991008,15.114999771118164,2.414639138808529,15.34000015258789,2.374988824185007,15.21500015258789,0.06561679888572791
3089,2005-06-22,15.21500015258789,15.324999809265135,15.095000267028807,15.18000030517578,1739200.0,-0.001640394941320844,-1.2438988081392255,0.15909071205015415,55.14286586216517,52.52102318478502,-0.24903902097359598,-0.27885226346868386,-1.194230316337352,-1.5133731545641034,17.99893953702097,0.22999954223632812,-0.007227154592461815,0.25425014495849574,-0.11177076310714362,0.6202710530241351,0.07123969092567606,0.4372605989913154,-0.6308885519409202,47.31186985733857,-2.123564043670818,0.1830104540328198,6,-0.25,-0.25,-1.4224998950958252,-1.804999828338623,0.31999969482421875,2,0.052908333690608655,-1.1538422037193403,15.239999771118164,1.2325643288991008,15.114999771118164,2.414639138808529,15.34000015258789,0.052908333690608655
3090,2005-06-23,15.1899995803833,15.875,15.145000457763672,15.239999771118164,5401000.0,-0.00164315293814421,-9.428681394287427,-1.4285831062669574,56.76468938280469,54.27447569296484,-0.20744556686899607,-0.23311894444504233,-1.1112912476771974,-1.4689139584040447,18.228398453960775,0.7299995422363281,0.005664469095464142,0.20849957466125524,-0.16022642846477453,0.577225577787285,0.024136573098239467,0.392862576224271,-0.5708524422363297,21.714237758091517,-26.44377155768886,0.18436300156301524,6,-0.017499446868896484,-0.017499446868896484,-1.2574994564056396,-1.6399993896484375,0.3150005340576172,3,0.043778800541365515,-1.2438988081392255,15.21500015258789,-1.1538422037193403,15.239999771118164,1.2325643288991008,15.114999771118164,0.043778800541365515
3091,2005-06-24,14.994999885559082,15.395000457763672,14.949999809265135,15.170000076293945,4161200.0,-0.01283737328577983,-2.3584911092477183,3.4999904632932157,51.604263075277004,55.058470610544134,0.034268843008197436,-0.04059434556641328,-0.8539439545553495,-1.2564298787376025,18.050965579629487,0.44500064849853693,0.03535270890847819,0.013749885559082742,-0.3549300804851452,0.38242985160331067,-0.17059009746303033,0.19808986858119582,-0.3005015757009293,4.864872109723225,-41.46145002148552,0.18433998302211393,6,0.17750024795532227,0.17750024795532227,-1.057499647140503,-1.4399995803833008,0.5950002670288086,4,0.05235077381815145,-9.428681394287427,15.1899995803833,-1.2438988081392255,15.21500015258789,-1.1538422037193403,15.239999771118164,0.05235077381815145
3092,2005-06-27,14.68000030517578,14.989999771118164,14.529999732971193,14.954999923706055,3476800.0,-0.021006974510660914,1.6666721952244214,1.5714246788845938,44.470051551149,55.03430979595923,0.3675393279539474,0.2759520528157875,-0.47332998376332824,-0.930310425868127,17.589596754287683,0.46500015258788885,0.02845537271147691,-0.2932497024536147,-0.6812711937603169,0.09477178885308746,-0.4872604481069658,-0.09923895680026362,1.1949996948242205,11.152456685822623,-35.04774241446567,0.19401074565335072,6,0.4924998283386248,0.4924998283386248,-0.7350003719329816,-1.1175003051757795,0.9349994659423846,0,0.076975483034732,-2.3584911092477183,14.994999885559082,-9.428681394287427,15.1899995803833,-1.2438988081392255,15.21500015258789,0.076975483034732
3093,2005-06-28,14.720000267028807,14.829999923706055,14.649999618530273,14.755000114440918,2047000.0,0.0027247929851148545,-1.0571328922845526,0.12727234895512393,49.14425804140948,54.91973373517369,0.35289222738491866,0.23998670174054304,-0.4508947947263042,-0.9567692951052376,17.141919317364835,0.18000030517578125,0.061021929930936025,-0.24799976348877095,-0.6471486695524344,0.15114914257489254,-0.4475742165206036,-0.04842531045693832,1.1280997276306177,14.12643095434748,-33.942684854598,0.19957445303183177,6,0.4824995994567889,0.4524998664855975,-0.775000333786009,-1.1575002670288068,0.7049999237060582,1,0.0618206406864279,1.6666721952244214,14.68000030517578,-2.3584911092477183,14.994999885559082,-9.428681394287427,15.1899995803833,0.0618206406864279
3094,2005-06-29,14.84000015258789,14.854999542236328,14.579999923706055,14.675000190734865,2403800.0,0.008152165990640059,1.820527116314783,-4.714305177111426,47.34178425428473,53.89382895306309,0.27077314119635965,0.11360375528765232,-0.5157716117491766,-1.0726118033854934,16.05469557103092,0.27499961853027344,0.08582479398845777,-0.12024989128112828,-0.5231924925148732,0.28269270995261664,-0.32172119189800163,0.08122140933574507,0.9817378368377696,23.048353759922186,-24.251390434856226,0.20147130061687288,6,0.3624997138977051,0.33249998092651367,-0.8650002479553223,-1.2775001525878906,0.5599994659423828,2,0.0636792240638504,-1.0571328922845526,14.720000267028807,1.6666721952244214,14.68000030517578,-2.3584911092477183,14.994999885559082,0.0636792240638504
3095,2005-06-30,14.8100004196167,15.050000190734865,14.800000190734865,14.875,2429600.0,-0.0020215453276770656,-4.882350301248998,-0.39393694188365597,52.52809319859033,52.43861750016084,0.2651672846017199,0.1326856793966602,-0.4280877959995024,-1.035633004390224,15.083478492882183,0.25,0.11282929013131948,-0.13899965286254812,-0.5457011970744503,0.26770189134935407,-0.3423504249684992,0.06435111924340298,0.9859028046798723,32.36999445436079,-16.614204263051697,0.2033507721059515,6,0.3924994468688965,0.3624997138977051,-0.6825006008148193,-1.2475004196166992,0.5449991226196289,3,0.04895336983482501,1.820527116314783,14.84000015258789,-1.0571328922845526,14.720000267028807,1.6666721952244214,14.68000030517578,0.04895336983482501
3096,2005-07-01,14.970000267028807,15.039999961853027,14.795000076293945,14.875,3567800.0,0.010803500531990418,1.08510845524826,-1.4615520049297672,54.32431930865323,52.02898111081646,0.05270612235599614,-0.027960090936533177,-0.5389606681272099,-1.191484653653104,13.95278581435865,0.24499988555908203,0.13644279696464068,0.020500183105466974,-0.38628288400141564,0.4272832502123496,-0.18289135044797433,0.22389171665890828,0.8005848874412571,84.61541283057555,32.91561806748088,0.20339153355344103,7,0.23249959945678889,0.20249986648559748,-0.7375004291534406,-1.4075002670288068,0.4749994277954137,4,0.03573813212217769,-4.882350301248998,14.8100004196167,1.820527116314783,14.84000015258789,-1.0571328922845526,14.720000267028807,0.03573813212217769
3097,2005-07-05,15.369999885559082,15.479999542236328,14.880000114440918,14.904999732971193,4861600.0,0.026720080921526,-1.3300976267369855,4.894724690056791,62.86353238460859,52.687095228771355,-0.3434334867769362,-0.41497571814820944,-0.8715996194979105,-1.5785012914702463,13.855567743206645,0.5999994277954102,0.12508371390346973,0.39874982833862305,-0.04920289911217246,0.8467025557894186,0.1747734646132244,0.6227261920640217,0.3757735604810044,87.77781074431134,34.628015639815914,0.22397636372539817,7,-0.16750001907348633,-0.19749975204467773,-1.1299998760223389,-1.799999713897705,-0.06499958038330256,1,0.014313615397974822,1.08510845524826,14.970000267028807,-4.882350301248998,14.8100004196167,1.820527116314783,14.84000015258789,0.014313615397974822
3098,2005-07-06,15.619999885559082,15.835000038146973,15.300000190734865,15.350000381469727,5206400.0,0.016265452300678884,-1.891891961554044,0.580643904279845,67.00405639884751,54.00500528840273,-0.5966007975029619,-0.6428013720093801,-1.0533300664186669,-1.8172060314386158,13.106394779919212,0.5349998474121076,0.09141038222752051,0.6137498378753659,0.08124975411529967,1.146249921635432,0.34749979599533276,0.879999879755399,-1.0900001525878888,82.8685153002022,28.109091941647378,0.26625004188003276,7,-0.41750001907348633,-0.44749975204467773,-1.3287498950958252,-2.049999713897705,-0.09999942779541016,2,-0.0003201097616870596,-1.3300976267369855,15.369999885559082,1.08510845524826,14.970000267028807,-4.882350301248998,14.8100004196167,-0.0003201097616870596
3099,2005-07-07,15.46500015258789,15.5,15.18000030517578,15.494999885559082,3690000.0,-0.009923158393521536,15.000000000000089,-0.11111032619253661,55.707766136266635,53.88756937212072,-0.44969996568617354,-0.4552224168503667,-0.8293259981939993,-1.658403886292371,13.1266303238042,0.43999958038330256,0.08301456180831224,0.4232501029968265,-0.13286664701505124,0.9793668530087043,0.14519172799088764,0.7013084780027654,-0.908900413513182,64.42308662205794,13.988005640302703,0.2780583750059392,7,-0.2825002670288086,-0.29250001907348633,-1.1625001430511475,-1.8949999809265137,-0.07999992370605469,3,-0.002586483120488814,-1.891891961554044,15.619999885559082,-1.3300976267369855,15.369999885559082,1.08510845524826,14.970000267028807,-0.002586483120488814
3100,2005-07-08,16.09000015258789,16.110000610351562,15.414999961853027,15.550000190734865,4123400.0,0.040413837299278166,1.3965503350187034,-18.000158947134125,63.94052756297443,55.25826542630933,-1.0433260836484592,-1.0435468046660628,-1.377119968308408,-2.2748906535736673,13.492753629837404,0.6950006484985352,0.08387946112623368,0.9910000801086429,0.2665505129156056,1.7154496473016803,0.6287752965121243,1.3532248637051616,-1.508322407531736,98.47905325924411,50.600048649377115,0.36222478359651833,7,-0.7699999809265137,-0.7999997138977051,-1.7100002765655518,-2.442500114440918,-0.6400003433227557,4,-0.04288381152977416,15.000000000000089,15.46500015258789,-1.891891961554044,15.619999885559082,-1.3300976267369855,15.369999885559082,-0.04288381152977416
3101,2005-07-11,15.970000267028807,16.03499984741211,15.529999732971193,15.895000457763672,5416800.0,-0.007458041294038376,3.926855138469537,0.13888854548761617,66.53773915199285,57.71023071529198,-0.8610237518552513,-0.8696878349309536,-1.2182409468062172,-2.1487452968613727,14.485640805253276,0.5600004196166974,0.08915431387782391,0.8085001945495591,0.009842825216400897,1.6071575638827174,0.4091715098829791,1.2078288792161391,-1.327189607360836,88.61786285548568,41.15057604059072,0.3993286846665795,7,-0.6249999999999982,-0.6799998283386213,-1.590000391006468,-2.322500228881834,-0.6000003814697248,0,-0.038509750438902035,1.3965503350187034,16.09000015258789,15.000000000000089,15.46500015258789,-1.891891961554044,15.619999885559082,-0.038509750438902035
3102,2005-07-12,16.120000839233402,16.225000381469727,15.795000076293945,15.949999809265135,2833200.0,0.009392646818815686,1.263158819351552,2.2666861640579556,66.8582663873118,59.67845386483668,-0.877564434037323,-0.966043995653477,-1.3358443690521078,-2.290308553615617,15.627065606098947,0.43000030517578125,0.09874474056451632,0.8930007457733193,0.005761238740493724,1.7802402528061467,0.44938099225690564,1.336620499289733,-1.4185025815380872,89.95219764875985,44.40559074279348,0.44361975351641353,7,-0.7175006866455114,-0.7725005149841344,-1.505001068115238,-2.4725008010864293,-0.610000610351566,1,-0.041873517944635674,3.926855138469537,15.970000267028807,1.3965503350187034,16.09000015258789,15.000000000000089,15.46500015258789,-0.041873517944635674
3103,2005-07-13,16.254999160766598,16.350000381469727,15.960000038146973,16.040000915527347,3566600.0,0.008374585267057366,-1.0800018310546875,1.2646878979461653,69.11764705882344,62.0979941764521,-0.8626408429672132,-1.0393422380572375,-1.4304060843929403,-2.4083346544466124,16.890299366219438,0.3900003433227539,0.14067608691840583,0.9549991130828825,-0.01862671256038695,1.9286249387261538,0.4681862002612469,1.4418120259045182,-1.4620907756448176,91.88023807621866,44.633706511676195,0.4868129128216353,7,-0.6824989318847621,-0.8449988365173304,-1.6262493133544886,-2.6074991226196254,-0.7949991226196254,2,-0.05844348844285119,1.263158819351552,16.120000839233402,3.926855138469537,15.970000267028807,1.3965503350187034,16.09000015258789,-0.05844348844285119
3104,2005-07-14,16.305000305175778,16.440000534057614,16.059999465942386,16.375,3724600.0,0.0030760471849093918,2.79999618531735,-0.32558263322719877,70.30968207705894,64.07372627405971,-0.7632405991256075,-1.0216149820853069,-1.437427536656262,-2.4368289090773807,18.95349062216052,0.38000106811522727,0.23397278050169312,0.9287502288818317,-0.11008447077012562,1.967584928533789,0.409332879055853,1.4481675787078103,-1.3875245603461615,86.82925331529567,34.85135095974812,0.519417349825979,7,-0.6874999999999982,-0.8499999046325684,-1.571250200271603,-2.585000038146969,-0.9250001907348597,3,-0.048144730617571296,-1.0800018310546875,16.254999160766598,1.263158819351552,16.120000839233402,3.926855138469537,15.970000267028807,-0.048144730617571296
3105,2005-07-15,16.21500015258789,16.344999313354492,16.020000457763672,16.299999237060547,1979400.0,-0.005519788463868802,2.7142888283378745,1.2142779291552517,73.10607935225246,66.1605885011263,-0.5062163203942429,-0.8989454866792936,-1.3125056711368064,-2.3234713022829006,20.299486957208497,0.3249988555908203,0.3197538663606512,0.7887500762939457,-0.31183287309362484,1.8893330256815144,0.2384586016001613,1.33904155098773,-1.1452719288354754,75.27470512101722,16.621134434538043,0.5502914746937847,7,-0.5549998283386248,-0.7599997520446813,-1.4850001335144043,-2.494999885559082,-0.7150001525878906,4,-0.05118716718442884,2.79999618531735,16.305000305175778,-1.0800018310546875,16.254999160766598,1.263158819351552,16.120000839233402,-0.05118716718442884
3106,2005-07-18,16.125,16.21500015258789,15.975000381469727,16.21500015258789,1625000.0,-0.005550425639282319,4.3333192048488955,1.0588367291984562,79.9171902334233,68.05543937321681,-0.26278443248710204,-0.7874950096320426,-1.1851693806596675,-2.21071924755295,21.15701272966838,0.23999977111816406,0.4087892397394821,0.6594999313354499,-0.4833123527216081,1.802312215392508,0.08809378930692091,1.230906073363979,-0.918244545217064,51.162742558388764,-12.941753313235957,0.5714061420285294,7,-0.31499958038330433,-0.6699995994567907,-1.3949999809265137,-2.4049997329711914,-0.7399997711181641,0,-0.041860476944797886,2.7142888283378745,16.21500015258789,2.79999618531735,16.305000305175778,-1.0800018310546875,16.254999160766598,-0.041860476944797886
3107,2005-07-19,16.190000534057614,16.25,15.989999771118164,16.139999389648438,2621800.0,0.00403104087179007,2.058824849375624,-0.5555673292925473,80.12296147194186,69.51309549244952,-0.22264956231811084,-0.8093243105815233,-1.215660770642696,-2.2609013448598496,22.34074852203704,0.26000022888183594,0.5000387370457453,0.6707504272460909,-0.5033439594886211,1.844844813980803,0.08370323387873668,1.257797620613447,-0.8599205713472102,47.916720476359444,-21.579813464154597,0.5870471933673557,7,-0.38000011444091797,-0.7350001335144043,-1.4937503337860072,-2.470000267028805,-0.610000610351559,1,-0.05064858687148044,4.3333192048488955,16.125,2.7142888283378745,16.21500015258789,2.79999618531735,16.305000305175778,-0.05064858687148044
3108,2005-07-20,16.239999771118164,16.239999771118164,15.920000076293945,16.094999313354492,2310800.0,0.0030882789012496303,3.4137749598800347,2.899942780850864,79.53587024228976,72.16066261534098,-0.1960720935563387,-0.8227474941239308,-1.226956946512903,-2.299552927185868,23.617182984902513,0.31999969482421875,0.5869113222327762,0.6707496643066406,-0.5379349679481784,1.8794342965614614,0.06640734817922933,1.2750919804340501,-0.7989277512730393,61.53834867769547,-13.262117262117812,0.6043423161274102,7,-0.3124995231628436,-0.7849993705749547,-1.5437495708465576,-2.5199995040893555,-0.5599994659423846,2,-0.044950711362360174,2.058824849375624,16.190000534057614,4.3333192048488955,16.125,2.7142888283378745,16.21500015258789,-0.044950711362360174
3109,2005-07-21,16.020000457763672,16.209999084472653,15.670000076293945,16.194999694824222,2565800.0,-0.013546755939353394,4.26833398462956,-1.206887479940042,73.6328269791641,73.2375847726954,0.12396994909495263,-0.5684943686080093,-0.9648549474732064,-2.064100867651767,24.518431837096223,0.5699996948242188,0.6208651413670747,0.4105003356933601,-0.8021214121113083,1.6231220834980267,-0.1958105382089741,1.0168112095956943,-0.4790355864972984,51.85196697316145,-27.14597720057452,0.6063108739023334,7,-0.03500032424926758,-0.5650000572204625,-1.3237502574920654,-2.3000001907348633,-0.5900001525878924,3,-0.03495632981366803,3.4137749598800347,16.239999771118164,2.058824849375624,16.190000534057614,4.3333192048488955,16.125,-0.03495632981366803
3110,2005-07-22,15.854999542236328,16.190000534057614,15.760000228881836,15.970000267028807,1899800.0,-0.010299682322879145,-1.8196801275737302,0.6571498637601945,67.25145068201672,73.31688605380914,0.2817605585758969,-0.37009379155852606,-0.7557380247736507,-1.8921938757638834,24.165553185003695,0.4300003051757777,0.6196781839359957,0.2122494220733646,-0.9883489071639211,1.4128477513106503,-0.38804974254527735,0.8125485866920066,-0.22413110469083009,31.89646384094026,-44.474547757638916,0.6002991646186424,7,0.20000076293945312,-0.36999940872192383,-1.1599993705749512,-2.1349992752075195,-0.4349994659423828,4,-0.02995896824405786,4.26833398462956,16.020000457763672,3.4137749598800347,16.239999771118164,2.058824849375624,16.190000534057614,-0.02995896824405786
3111,2005-07-25,15.779999732971193,15.895000457763672,15.640000343322756,15.829999923706055,2519400.0,-0.004730357075403369,1.8333147897957365,0.4347815270302682,59.15178324342971,72.46061014893336,0.3654002104962206,-0.24587449227538904,-0.6520583235421231,-1.808179094730793,24.328278579083822,0.2550001144409162,0.6687351905710948,0.09799962043762456,-1.064146172170057,1.260145413045306,-0.4830732758662162,0.6790725167414653,0.6600008010864205,22.95073253172539,-49.83026309004059,0.5810728963038408,7,0.26000070571899236,-0.2949995994567889,-1.0849995613098162,-2.0599994659423846,-0.48499965667724787,0,-0.017743963099451365,-1.8196801275737302,15.854999542236328,4.26833398462956,16.020000457763672,3.4137749598800347,16.239999771118164,-0.017743963099451365
3112,2005-07-26,15.8100004196167,16.03499984741211,15.489999771118164,15.850000381469727,4503400.0,0.0019011842302394388,1.6585441308165567,0.7999961853173146,54.70298245050811,70.85898074800943,0.32050621060328766,-0.1969768955118436,-0.655179414900525,-1.8276214493980998,25.58995487630053,0.5450000762939453,0.6427053486402166,0.07150030136108398,-0.9911482227270021,1.13414882544917,-0.4598239606829573,0.602824563405127,0.6140001106262183,42.666753133138016,-27.64696118228545,0.5313242620440428,7,0.15499973297118963,-0.3250002861022949,-0.9737503528594971,-2.0300002098083496,-0.25,1,-0.026881731780824758,1.8333147897957365,15.779999732971193,-1.8196801275737302,15.854999542236328,4.26833398462956,16.020000457763672,-0.026881731780824758
3113,2005-07-27,15.630000114440918,16.09000015258789,14.90999984741211,15.050000190734865,11260200.0,-0.01138521824151506,-1.7441848086442753,-14.50001192094028,54.03422686431578,69.05059683548242,0.4498316307254626,0.057649579857345756,-0.4538666748212741,-1.6397587110710141,26.606967555281003,1.1800003051757812,0.6133451731199315,-0.15399999618530202,-1.1051023234113764,0.7971023310407723,-0.6295511597983392,0.32155116742773515,0.7566403854370094,55.384668429253615,-15.026686850312537,0.4755511636130374,7,-0.0025005340576171875,-0.14499998092651367,-0.6887500286102295,-1.8499999046325684,-0.505000114440918,2,-0.0031989885072788438,1.6585441308165567,15.8100004196167,1.8333147897957365,15.779999732971193,-1.8196801275737302,15.854999542236328,-0.0031989885072788438
3114,2005-07-28,15.78499984741211,15.899999618530273,15.539999961853027,15.625,3423800.0,0.009916809458496711,-1.1818166054966333,0.27586184217016924,40.317455319622994,65.40741638741248,0.2383810866319216,-0.02416195898782192,-0.5961131510084208,-1.7883897778192477,27.879102352193236,0.3599996566772461,0.5729758043256492,-0.04625024795532262,-0.8874327655548946,0.7949322696442476,-0.4668415067551095,0.3743410108444625,0.5130422133178705,68.35933832919349,1.4364624509641999,0.42059125879978515,7,-0.2049999237060547,-0.2999997138977051,-0.8437497615814209,-2.0049996376037598,-0.744999885559082,3,-0.006651855765050563,-1.7441848086442753,15.630000114440918,1.6585441308165567,15.8100004196167,1.8333147897957365,15.779999732971193,-0.006651855765050563
3115,2005-07-29,15.53499984741211,15.75,15.4350004196167,15.649999618530273,3798400.0,-0.01583782086896801,-1.000006055101423,-0.7187492549412298,37.24339601850965,60.665883696866516,0.42664553006311223,0.298228412091742,-0.33439006933492443,-1.528061198011807,28.81129002105187,0.34999942779541016,0.5025865417962336,-0.3325002193450928,-1.040287763036801,0.3752873243466155,-0.6863939911909469,0.02139355250076136,0.6797596805187993,52.96608799663789,-10.749340386432884,0.3538937718458538,7,0.04500007629394531,-0.04999971389770508,-0.5699996948242188,-1.7549996376037598,-0.31499958038330256,4,-0.006758902044908699,-1.1818166054966333,15.78499984741211,-1.7441848086442753,15.630000114440918,1.6585441308165567,15.8100004196167,-0.006758902044908699
3116,2005-08-01,15.505000114440918,15.630000114440918,15.385000228881836,15.630000114440918,2394400.0,-0.0019311061001515695,2.9199981689453125,1.0869586850878212,30.59934668798215,55.163259831982096,0.40169165027258913,0.39037899592295666,-0.29067869831579785,-1.4847687228775506,29.853052031494787,0.24499988555908203,0.4170150810031821,-0.38924994468689,-0.985936288519877,0.20743639914609524,-0.6875931166033844,-0.09090677277039738,0.6314738326588625,50.42373840235347,-9.560944284987961,0.2983431719164928,8,0.06999969482421875,-0.019999980926513672,-0.33249998092651367,-1.5174999237060547,-0.27500057220458984,0,-0.005482104967403756,-1.000006055101423,15.53499984741211,-1.1818166054966333,15.78499984741211,-1.7441848086442753,15.630000114440918,-0.005482104967403756
3117,2005-08-02,15.59000015258789,15.6899995803833,15.449999809265135,15.529999732971193,2194800.0,0.005482104967403867,-1.18181345286035,-0.48000335693357954,28.338819284204575,49.47469861441708,0.2487945013396029,0.3401453307636224,-0.3642428465246361,-1.5560862947277059,29.87144833867704,0.23999977111816584,0.3272112135575398,-0.3152499198913574,-0.878412805858737,0.2479129660760222,-0.5968313628750472,-0.03366847690766761,0.47288534853062814,57.627129602689685,1.607744188675568,0.2815814429836899,8,-0.03000068664550959,-0.10500001907348633,-0.41750001907348633,-1.6024999618530273,-0.7250003814697266,1,-0.01892239085353542,2.9199981689453125,15.505000114440918,-1.000006055101423,15.53499984741211,-1.1818166054966333,15.78499984741211,-0.01892239085353542
3118,2005-08-03,15.614999771118164,15.614999771118164,15.28499984741211,15.484999656677244,2653200.0,0.0016035675616157263,4.076917433884752,2.166653421282777,27.152303659961476,44.31019602339457,0.14060093726432044,0.331761493790502,-0.3769579074982925,-1.5650434371375646,29.37115468843591,0.3299999237060547,0.22446604081029875,-0.29000029563903773,-0.8537005500422659,0.2736999587641904,-0.5718504228406509,-0.008150168437424554,0.3787125907779707,53.65854414970986,1.4729327249301463,0.2818501272016139,8,-0.06499958038330256,-0.1049995422363299,-0.44249963760375977,-1.6274995803833008,-0.39499950408935725,2,-0.0035222127638575573,-1.18181345286035,15.59000015258789,2.9199981689453125,15.505000114440918,-1.000006055101423,15.53499984741211,-0.0035222127638575573
3119,2005-08-04,15.425000190734865,15.5,15.34000015258789,15.5,2729000.0,-0.012167760689611118,3.2666734483679414,-0.5769211018596417,25.465834462243052,39.667349776753056,0.26521394142882926,0.5466370954921107,-0.17598355788252995,-1.3605820531060022,29.224063182242766,0.27499961853027344,0.10338055103783184,-0.477999877929685,-1.048515867194583,0.09251611133521287,-0.763257872562134,-0.19274188329723607,0.5036894202922273,30.107590834885574,-18.36603285992511,0.2852579946324487,8,0.07499980926513494,0.0850000381469691,-0.23750019073486506,-1.4375000000000018,-0.36499977111816584,3,-0.01944895864021201,4.076917433884752,15.614999771118164,-1.18181345286035,15.59000015258789,2.9199981689453125,15.505000114440918,-0.01944895864021201
3120,2005-08-05,15.399999618530273,15.505000114440918,15.34000015258789,15.380000114440918,1820600.0,-0.001620782618829919,-2.300018119915695,-0.2666607326780578,26.537205641801137,36.04350782101655,0.2446085530142721,0.5452493068199686,-0.13394722708578755,-1.316008737328108,28.075084677497586,0.16499996185302734,-0.026569251611551437,-0.4685004234313972,-1.073793867904623,0.1367930210418269,-0.7711471456680101,-0.16585370119478426,0.4675686066799205,28.395023936063744,-18.923069534172974,0.3026467222366122,8,0.10000038146972656,0.21750068664550604,-0.21249961853027344,-1.3524994850158691,-0.21000003814697266,4,-0.02337660166199429,3.2666734483679414,15.425000190734865,4.076917433884752,15.614999771118164,-1.18181345286035,15.59000015258789,-0.02337660166199429
3121,2005-08-08,15.354999542236328,15.479999542236328,15.350000381469727,15.404999732971193,2564600.0,-0.0029220829486124034,-3.3334128081636547,-2.500071527347378,22.62291145272475,32.47905548792951,0.24918713631104694,0.5710929290678237,-0.07933660112480645,-1.2463894016323387,26.864013946644704,0.12999916076660156,-0.137842561956667,-0.4827504634857185,-1.1275311122885654,0.16203018531712843,-0.8051407878871437,-0.16036013908429503,0.45511458030598106,17.28388666103096,-28.72093042627851,0.32239032440142384,8,0.14500045776367188,0.26250076293945135,-0.16749954223632812,-1.1649994850158691,-0.42499923706054865,0,-0.008791877514303104,-2.300018119915695,15.399999618530273,3.2666734483679414,15.425000190734865,4.076917433884752,15.614999771118164,-0.008791877514303104
3122,2005-08-09,15.44499969482422,15.505000114440918,15.350000381469727,15.350000381469727,2025800.0,0.00586129308179606,-2.263175858815026,-1.8999790192450423,24.60064520768158,29.20865752608126,0.11394980156032553,0.4510564309905032,-0.15332418323753494,-1.3086019272929406,25.282584343119463,0.1549997329711914,-0.22091050590289818,-0.3590002536773671,-1.012183688947756,0.2941831815930218,-0.6855919713125633,-0.03240853604217264,0.3111075712102771,48.48481345548128,4.261270086753683,0.3265917176351948,8,0.14750003814697088,0.21500062942504528,-0.2574996948242205,-1.2549996376037615,-0.5900001525878924,1,-0.01392037273137281,-3.3334128081636547,15.354999542236328,-2.300018119915695,15.399999618530273,3.2666734483679414,15.425000190734865,-0.01392037273137281
3123,2005-08-10,15.30500030517578,15.510000228881836,15.244999885559082,15.505000114440918,3152000.0,-0.009064382804446214,1.5238123350938462,-2.1052763667757337,25.925930682997475,27.60959923312287,0.22685615896610578,0.5441330891004164,0.0018746961468725232,-1.1427839406828717,23.554927878432512,0.2650003433227539,-0.2771067197658432,-0.4514997005462664,-1.1047597541599021,0.20176035306736928,-0.7781297273530843,-0.12486967373944857,0.40034051574137486,22.641638446339922,-19.76529526339935,0.32663002680681813,8,0.19249963760376154,0.36999988555908203,-0.11750030517577947,-1.1150002479553205,-0.3950004577636701,2,-0.028748809231243122,-2.263175858815026,15.44499969482422,-3.3334128081636547,15.354999542236328,-2.300018119915695,15.399999618530273,-0.028748809231243122
3124,2005-08-11,15.520000457763672,15.529999732971193,15.300000190734865,15.3100004196167,1909400.0,0.014047706520801784,1.0000082928710026,-1.050001192094023,39.08797661975544,27.81455263326129,-0.03317608325244947,0.2817529538770529,-0.20059471464184675,-1.328457271824437,21.582645103895675,0.22999954223632812,-0.32066486141489037,-0.1972495555877689,-0.8044561940450699,0.4099570828695338,-0.5008528748164203,0.10635376364088245,0.13761990474317898,96.4914805048782,50.57578663366569,0.3036033192286513,8,-0.05250072479248047,0.15499973297118963,-0.3325004577636719,-1.330000400543213,-0.9450006484985369,3,-0.019329908626696812,1.5238123350938462,15.30500030517578,-2.263175858815026,15.44499969482422,-3.3334128081636547,15.354999542236328,-0.019329908626696812
3125,2005-08-12,15.385000228881836,15.46500015258789,15.199999809265135,15.454999923706055,2642800.0,-0.008698468099226364,4.888886534141522,-0.33333181956485214,37.61757247774111,28.594355498790065,0.08751190440622203,0.3703726273112764,-0.05566361727855451,-1.1625417783965837,19.75350726517474,0.32000064849853693,-0.355449510194239,-0.29074978828430176,-0.8674033389292006,0.28590376236059534,-0.5790765636067512,-0.002423012961852322,0.22776290271933064,56.06074617807698,6.941056466209616,0.2883267753224487,8,0.05999946594238281,0.28999996185302557,-0.20750021934509277,-1.195000171661377,-0.810000419616701,4,-0.021124459176479204,1.0000082928710026,15.520000457763672,1.5238123350938462,15.30500030517578,-2.263175858815026,15.44499969482422,-0.021124459176479204
3126,2005-08-15,15.449999809265135,15.5,15.34000015258789,15.350000381469727,3121400.0,0.004224867040383717,-1.6666666666666667,-1.4285694822888029,38.957030806621646,29.77415677905863,0.015522416078335155,0.26584066807490636,-0.10735443744870388,-1.196892302596675,17.93578515081172,0.15999984741210938,-0.3738495372256452,-0.1920001983642603,-0.7360339829973537,0.3520335862688331,-0.464017090680807,0.08001669395228639,0.1205975252846887,75.75759327225882,24.75498473594604,0.2720168923165469,8,-0.04250001907348455,0.22500038146972656,-0.1449995040893537,-1.1424994468688947,-1.1350002288818342,0,-0.016828493986512316,4.888886534141522,15.385000228881836,1.0000082928710026,15.520000457763672,1.5238123350938462,15.30500030517578,-0.016828493986512316
3127,2005-08-16,15.369999885559082,15.43000030517578,15.175000190734865,15.395000457763672,3243600.0,-0.005177988653312315,4.368408372233223,-0.25000715259830497,41.5032537149696,31.368706785170644,0.06820606207875457,0.2964579212910863,-0.01389502609758253,-1.0865570382310885,16.140579038875646,0.2749996185302699,-0.369070171941571,-0.2310000896453861,-0.7221705586422225,0.26017037935145026,-0.47658532414380517,0.014585144853032972,0.16096159976247826,54.92956233008407,4.296138881750224,0.24558523449841824,8,-0.01749992370605291,0.3050003051757795,-0.05249953269958496,-1.0624995231628418,-1.0599994659423828,1,-0.02862716874817317,-1.6666666666666667,15.449999809265135,4.888886534141522,15.385000228881836,1.0000082928710026,15.520000457763672,-0.02862716874817317
3128,2005-08-17,15.510000228881836,15.5600004196167,15.31999969482422,15.31999969482422,2564200.0,0.009108675625579599,-1.5263163178236494,-7.599847415601683,40.92410134257257,33.08629199409614,-0.09862640889690866,0.10431185284646283,-0.13804798019129372,-1.1950999753578824,14.31928984224431,0.2400007247924787,-0.3474448160120467,-0.054499769210815785,-0.4436270758691272,0.3346275374474956,-0.2490634225399706,0.14006388411833903,-0.6000003814697266,87.01294519224571,37.02630690381696,0.19456365332915562,8,-0.1424999237060547,0.16499996185302557,-0.13499999046325684,-0.6750001907348633,-1.0250005722045916,2,-0.04223086247450869,4.368408372233223,15.369999885559082,-1.6666666666666667,15.449999809265135,4.888886534141522,15.385000228881836,-0.04223086247450869
3129,2005-08-18,15.460000038146973,15.600000381469727,15.369999885559082,15.425000190734865,2154400.0,-0.003223738877950244,-2.172410617979006,0.18420920544094002,47.148295315680805,35.376413068971665,-0.048209082510181744,0.11616284246905018,-0.0671354122244594,-1.114651623263093,13.25154011666786,0.23000049591064453,-0.3300904026889082,-0.07649993896484375,-0.40320754624454835,0.25020766831486085,-0.23985374260469605,0.08685386467500855,-0.5370001792907715,67.05875753121866,16.72819941872187,0.1633538036398527,8,-0.07249975204467773,0.21500015258788885,0.0312502384185791,-0.5349998474121094,-0.994999885559082,3,-0.03557569142158856,-1.5263163178236494,15.510000228881836,4.368408372233223,15.369999885559082,-1.6666666666666667,15.449999809265135,-0.03557569142158856
3130,2005-08-19,15.380000114440918,15.600000381469727,15.354999542236328,15.420000076293945,1811200.0,-0.00517463929551476,-4.444396172634122,-1.1428610354224014,45.421244653484315,37.9095612023894,0.0320231465502232,0.1673315845459662,0.027153259045991973,-1.0104271364447044,12.143880875574805,0.24500083923339844,-0.3155348799234048,-0.13274989128112757,-0.42967229805815066,0.1641725154958955,-0.28121109466964,0.015711312107384856,-0.42992023468017493,48.23525451873106,-1.9974489792579178,0.14846120338851174,8,0.007500171661376953,0.2474994659423828,0.15625023841857555,-0.34499979019165217,-1.1149997711181623,4,-0.05234072166358017,-2.172410617979006,15.460000038146973,-1.5263163178236494,15.510000228881836,4.368408372233223,15.369999885559082,-0.05234072166358017
3131,2005-08-22,15.5,15.625,15.265000343322756,15.399999618530273,1911800.0,0.0078023332032624015,1.0571386531953404,-2.5000119209403238,46.785707960321695,40.374568174904965,-0.07291296932346825,0.026645394551589874,-0.06961535297211618,-1.102065306162805,11.511193305415905,0.3599996566772443,-0.2772533440758025,0.0012499809265129613,-0.26770276496320733,0.27020272681623325,-0.13322639201834718,0.1357263538713731,-0.5239233001708978,72.22221044846013,21.977850128548432,0.13447637294486042,8,-0.09999990463256836,0.07999992370605469,0.05750036239623668,-0.4649996757507342,-1.239999771118164,0,-0.05967743166031392,-4.444396172634122,15.380000114440918,-2.172410617979006,15.460000038146973,-1.5263163178236494,15.510000228881836,-0.05967743166031392
3132,2005-08-23,15.385000228881836,15.53499984741211,15.295000076293945,15.449999809265135,1682200.0,-0.007419340072139624,1.04255422762413,-0.6499933243052332,42.28189337023436,42.191897362375734,0.03652146238064624,0.11401847012184696,0.06485694501636807,-0.9533364354635285,11.357065006439411,0.23999977111816406,-0.24234294435809822,-0.09249978065490794,-0.32220208115058746,0.1372025198407716,-0.2073509309027468,0.022351369592930936,-0.3699881310424793,33.333333333333,-15.79841877074994,0.11485115024783957,8,0.014999866485595703,0.19499969482421875,0.24750018119811656,-0.34999990463257014,-0.5700006484985352,1,-0.0695483024101522,1.0571386531953404,15.5,-4.444396172634122,15.380000114440918,-2.172410617979006,15.460000038146973,-0.0695483024101522
3133,2005-08-24,15.579999923706055,15.8100004196167,15.30500030517578,15.399999618530273,3138400.0,0.012674663108431572,-1.7297382285319394,-2.769253341549733,55.18393795439068,43.980337510668534,-0.12892510439083793,-0.08950831483679877,-0.10751924824090864,-1.1109751237813406,11.664225885299304,0.5050001144409197,-0.19037789056134358,0.10499992370605504,-0.11872448241946998,0.32872432983158006,-0.00686227935670658,0.21686212676881667,-0.5283885517370592,57.79808005263568,6.001309502254763,0.11186220306276227,8,-0.08749961853027344,-0.005000114440917969,0.052500486373897814,-0.5449995994567889,-0.5199995040893555,2,-0.08151473108526541,1.04255422762413,15.385000228881836,1.0571386531953404,15.5,-4.444396172634122,15.380000114440918,-0.08151473108526541
3134,2005-08-25,15.68000030517578,15.800000190734865,15.595000267028807,15.609999656677244,2182800.0,0.006418509753492785,-3.100021934634859,0.38889183232314667,58.91722105324535,46.346965130169,-0.2277981298910774,-0.20846651514686165,-0.18278408749586994,-1.1731327152857371,11.987986119728378,0.22000026702881037,-0.14254460711417316,0.21025028228759624,0.013902646680600483,0.406597917894592,0.11207646448409747,0.308424100091095,-0.5677178093949671,76.14677133167874,20.506245109182487,0.09817381780349814,8,-0.18749999999999822,-0.12000083923339844,0.011250019073484552,-0.6449999809265137,-0.6599998474121076,3,-0.07621177456891248,-1.7297382285319394,15.579999923706055,1.04255422762413,15.385000228881836,1.0571386531953404,15.5,-0.07621177456891248
3135,2005-08-26,15.43000030517578,15.65999984741211,15.3100004196167,15.640000343322756,1804800.0,-0.015943877240708892,1.800006103538908,-2.999972752414868,52.11269800163544,47.80870592961498,0.03269460262129087,0.035061472573787,0.07553291696755515,-0.8842039069143315,12.423188893333368,0.36999988555908025,-0.09248661955675708,-0.03449974060058736,-0.22910872876565058,0.16010924756447587,-0.13180423468311986,0.06280475348194514,-0.2619003754880964,30.275218120158893,-28.96892512483962,0.09730449408253171,8,0.06250000000000178,0.11999988555908203,0.28999996185302734,-0.39499998092651367,-0.7000007629394513,4,-0.06254051416085793,-3.100021934634859,15.68000030517578,-1.7297382285319394,15.579999923706055,1.04255422762413,15.385000228881836,-0.06254051416085793
3136,2005-08-29,15.420000076293945,15.489999771118164,15.265000343322756,15.350000381469727,1617400.0,-0.0006481029607290356,1.1428610354223263,-0.3333318195648465,49.262547993176256,48.6708497383046,0.04245661775782139,0.04044061653401876,0.08987568525727241,-0.8425222092870293,12.807094170781069,0.22499942779540838,-0.08082808280166454,-0.0402499675750736,-0.2348474567146841,0.1543475215645369,-0.13754871214487885,0.057048776994731654,-0.20054810741194018,28.440313995037158,-30.83611689806864,0.09729874456980485,8,0.11750030517578125,0.07999992370605469,0.35000014305114746,-0.3849997520446795,-0.8999996185302734,0,-0.07490270604776694,1.800006103538908,15.43000030517578,-3.100021934634859,15.68000030517578,-1.7297382285319394,15.579999923706055,-0.07490270604776694
3137,2005-08-30,15.295000076293945,15.359999656677244,15.149999618530273,15.359999656677244,2274600.0,-0.008106355342511917,5.461581348944647,-0.928569482288803,49.70237419448599,49.6462133885172,0.17399670353490038,0.14989181177590183,0.22510879204456735,-0.686884658255341,13.522631630825877,0.2700004577636719,-0.05786926047831997,-0.15049996376037633,-0.34838088330685757,0.047380955786104906,-0.24944042353361695,-0.05155950398713571,0.5150003433227539,21.969739661677224,-40.20821713401483,0.09894045977324052,8,0.18499994277954102,0.2049999237060547,0.4675002098083496,-0.2599997520446795,-1.1149997711181658,1,-0.06766916261846101,1.1428610354223263,15.420000076293945,1.800006103538908,15.43000030517578,-3.100021934634859,15.68000030517578,-0.06766916261846101
3138,2005-08-31,15.5600004196167,15.574999809265135,15.175000190734865,15.260000228881836,2384200.0,0.017325945864719694,1.4242476786627756,-4.615417345247129,51.15606793025722,50.09152145680348,-0.09293874043193284,-0.12589490890963795,-0.030397872991729358,-0.9177188894744788,13.521246920795132,0.3999996185302699,-0.03443847771712605,0.11725034713745153,-0.07205531417784172,0.3065560084527448,0.02259751647980579,0.21190317779509726,0.23679998397827084,63.076990793382805,5.023027122552634,0.09465283065764649,8,-0.08000040054321289,-0.06000041961669922,0.16499972343444824,-0.36250019073486506,-1.3850002288818342,2,-0.04787923002200989,5.461581348944647,15.295000076293945,1.1428610354223263,15.420000076293945,1.800006103538908,15.43000030517578,-0.04787923002200989
3139,2005-09-01,15.125,15.510000228881836,14.729999542236328,15.510000228881836,7839800.0,-0.027956324414251887,3.0519492100608865,-1.2833332803514605,43.59605564194472,49.888722677743516,0.3235715985874368,0.30090545101746,0.41004315683994896,-0.45257123653094844,13.963706135243312,0.8300008773803711,-0.020874480694413222,-0.3027500629425042,-0.5395595814279286,-0.06594054445707975,-0.4211548221852155,-0.18434530369979285,0.6588643878936757,42.473153564074586,-15.178896348127289,0.118404759242712,9,0.14499998092651367,0.18999958038330078,0.43124985694885254,0.2825002670288068,-1.199999809265135,3,-0.0042974929179041554,1.4242476786627756,15.5600004196167,5.461581348944647,15.295000076293945,1.1428610354223263,15.420000076293945,-0.0042974929179041554
3140,2005-09-02,15.039999961853027,15.260000228881836,14.78499984741211,15.140000343322756,3785200.0,-0.0056198372328577495,1.7941186370317181,0.2597410961550893,40.000009304134494,49.13475616038939,0.39702177146731366,0.3768749421272002,0.5004142374032146,-0.3330615405158177,14.447382441039835,0.47500038146972656,-0.019407879064438305,-0.3697501182556149,-0.6633571306860659,-0.07614310582516381,-0.5165536244708413,-0.22294661204038846,0.7017098322143553,36.686428598031554,-17.903930673047455,0.14680350621522562,9,0.23000001907348633,0.23000001907348633,0.49250006675720215,0.3675003051757795,-1.390000343322754,4,-0.0013297542646331095,3.0519492100608865,15.125,1.4242476786627756,15.5600004196167,5.461581348944647,15.295000076293945,-0.0013297542646331095
3141,2005-09-06,15.220000267028807,15.225000381469727,14.975000381469727,15.039999961853027,2028200.0,0.01196810542768123,1.631571550469307,-1.7999961853172366,46.51163925409409,49.60472792526269,0.1934723116186845,0.19630702674985656,0.3342737179519215,-0.47444072946644233,14.957197215413814,0.25,-0.023353123527956043,-0.18299984931945978,-0.4878968118134477,0.12189711317452812,-0.33544833056645373,-0.030551368072465834,0.4812411169653341,57.98823312984517,3.298645660313497,0.1524484812469936,9,0.049999713897706854,0.049999713897706854,0.3124997615814227,0.23500013351440252,-1.3550004959106428,1,-0.032194528002339795,1.7941186370317181,15.039999961853027,3.0519492100608865,15.125,1.4242476786627756,15.5600004196167,-0.032194528002339795
3142,2005-09-07,15.229999542236328,15.395000457763672,15.0,15.170000076293945,2042800.0,0.0006569825908073756,1.02563663662195,0.3333298012122273,43.06929150512433,48.25865609756643,0.1778799567786553,0.1785278236215504,0.348691111296656,-0.4425743998795255,15.335783470950204,0.3950004577636719,-0.018418799452831536,-0.16225056648254466,-0.4759464399939972,0.1514453070289079,-0.31909850323827094,-0.005402629726818375,0.4323921680874996,59.17157893430045,8.21663292758641,0.15684793675572645,9,0.03500032424926758,0.04000043869018555,0.3000004291534424,0.2250008583068812,-1.1849994659423828,2,-0.04661845737445125,1.631571550469307,15.220000267028807,1.7941186370317181,15.039999961853027,3.0519492100608865,15.125,-0.04661845737445125
3143,2005-09-08,14.864999771118164,15.15999984741211,14.864999771118164,15.114999771118164,3784200.0,-0.0239658425534377,-1.3600006103515625,-4.1667037543313095,37.259095132585216,45.85219766193753,0.48141715737044954,0.5363738720463154,0.7330801249352277,-0.03988135572945595,15.550042323478719,0.36499977111816406,-0.03475649642885337,-0.5052503108978268,-0.8967721989219104,-0.11372842287374318,-0.7010112549098686,-0.309489366885785,0.760096252482164,17.30770641528812,-30.304430332622243,0.19576094401204167,9,0.3299999237060547,0.4050002098083496,0.6575000286102295,0.5900006294250453,-0.8599996566772461,3,-0.046081364042352635,1.02563663662195,15.229999542236328,1.631571550469307,15.220000267028807,1.7941186370317181,15.039999961853027,-0.046081364042352635
3144,2005-09-09,15.220000267028807,15.220000267028807,14.789999961853027,14.954999923706055,2953400.0,0.023881634805026142,2.2452811176329055,-1.0600013732910085,46.934869540307126,45.2768833884566,0.06068535684822862,0.16627051317492914,0.3981252256594541,-0.35969142129440534,15.929532181875594,0.4300003051757795,-0.026658197558223407,-0.13524980545044052,-0.5256003693378482,0.2551007584369671,-0.3304250873941452,0.059925476493264185,0.36929189731696077,71.31147284688667,22.795905196934456,0.1951752819437041,9,-0.0675005912780744,0.049999713897706854,0.309999942779541,0.23500013351440252,-1.1500005722045863,4,-0.06865966215242014,-1.3600006103515625,14.864999771118164,1.02563663662195,15.229999542236328,1.631571550469307,15.220000267028807,-0.06865966215242014
3145,2005-09-12,15.0600004196167,15.244999885559082,15.05500030517578,15.204999923706055,1793400.0,-0.010512473364321595,-1.4516117123712975,-0.5471672310731918,41.69812291743663,44.43639171337442,0.18179942983601372,0.31692256823601994,0.5776918833034017,-0.16419607659212154,15.981142675595086,0.18999958038330256,-0.06280214979130072,-0.27899966239929164,-0.6906153402917532,0.13261601549316993,-0.48480750134552153,-0.07319182345306174,0.4949200398446916,44.62813825586509,-0.8519872977174501,0.20580783894623036,9,0.0924992561340332,0.20999956130981445,0.44499969482421875,0.3949999809265101,-1.0600004196166992,0,-0.07536521894138981,2.2452811176329055,15.220000267028807,-1.3600006103515625,14.864999771118164,1.02563663662195,15.229999542236328,-0.07536521894138981
3146,2005-09-13,15.1899995803833,15.399999618530273,15.114999771118164,15.399999618530273,2779800.0,0.008632082147704834,1.7142837680119527,1.4482810783791427,46.34145119531356,44.062955824577486,0.017593868443757543,0.17544107056445313,0.46401549715791823,-0.26333161204968114,15.953982491766519,0.3399991989135742,-0.11546012187383425,-0.13600049018859828,-0.5492751328961738,0.27727415251897725,-0.3426378115423869,0.07063683116519037,0.3319240423890868,65.57374486227215,17.79055581291098,0.20663732135378787,9,-0.03749990463256836,0.08000040054321289,0.36875057220458984,0.26500082015990856,-1.0349998474121076,1,-0.10138248876858547,-1.4516117123712975,15.0600004196167,2.2452811176329055,15.220000267028807,-1.3600006103515625,14.864999771118164,-0.10138248876858547
3147,2005-09-14,14.93000030517578,15.229999542236328,14.914999961853027,15.175000190734865,1779000.0,-0.017116476786693924,-1.290901272372286,1.166665909782443,38.095243085685325,42.6117530640695,0.24627111021126247,0.4224455330052681,0.7247577168040547,0.03255991724145524,15.626289741482962,0.3149995803833008,-0.14715909140069172,-0.3739997863769542,-0.8227361450054662,0.07473657225155783,-0.5983679656912102,-0.14963160706269818,0.560246354375165,22.950888871864894,-22.592017991438578,0.22436817931425637,9,0.18999958038330256,0.3399996757507342,0.6287498474121112,0.5250000953674299,-0.625,2,-0.07133292111778533,1.7142837680119527,15.1899995803833,-1.4516117123712975,15.0600004196167,2.2452811176329055,15.220000267028807,-0.07133292111778533
3148,2005-09-15,14.854999542236328,15.0600004196167,14.795000076293945,14.954999923706055,3012800.0,-0.005023493731172279,-1.4091015492921113,0.4081650129816485,34.750447574705674,41.62890772326516,0.23551793272007693,0.4699540522855763,0.7915857463941567,0.1417046504326187,15.964250344538641,0.2650003433227539,-0.1771719573757391,-0.41625051498413157,-0.896205482086275,0.0637044521180119,-0.6562279985352042,-0.17627303143305895,0.6048372326220317,10.655674912566777,-29.734807931604852,0.23997748355107187,9,0.23750019073486328,0.41500043869018555,0.7712504863739014,0.6000008583068812,-0.0049991607666015625,3,-0.05452706098302862,-1.290901272372286,14.93000030517578,1.7142837680119527,15.1899995803833,-1.4516117123712975,15.0600004196167,-0.05452706098302862
3149,2005-09-16,14.90999984741211,14.979999542236328,14.744999885559082,14.8149995803833,3213600.0,0.003702477742890675,1.0,-0.9499990463293215,39.641426088727435,41.589065143775485,0.16406588984671622,0.3917201161862689,0.7338801813250804,0.12207362369854557,16.53783353121764,0.2349996566772461,-0.20043710974851514,-0.33375020027160573,-0.8308882850634678,0.16338788452025632,-0.5823192426675377,-0.08518115787567382,0.52064343814137,25.190844140433335,-15.798414905559788,0.24856904239593144,9,0.16249990463256836,0.3600001335144043,0.6762502193450928,0.5450005531311,0.06500053405761719,4,-0.06069750115579442,-1.4091015492921113,14.854999542236328,-1.290901272372286,14.93000030517578,1.7142837680119527,15.1899995803833,-0.06069750115579442
3150,2005-09-19,14.574999809265135,14.904999732971193,14.55500030517578,14.880000114440918,3372200.0,-0.02246814497487193,-1.0289862283626068,-3.2105205039401885,35.09699725469626,40.32077158828684,0.4762520452094492,0.6991659416697615,1.0420777525812444,0.49061449459577666,17.258796274541787,0.3549995422363299,-0.2593570420261848,-0.6285002231597918,-1.2034521816181734,-0.053548264701410275,-0.9159762023889826,-0.34102424393060105,0.8276177265556584,2.3668071409385014,-38.548783322446354,0.28747597922919116,9,0.4025001525878924,0.6075005531311053,0.9962501525878924,0.8800005912780744,0.310000419616701,0,-0.03464837880271476,1.0,14.90999984741211,-1.4091015492921113,14.854999542236328,-1.290901272372286,14.93000030517578,-0.03464837880271476
3151,2005-09-20,14.574999809265135,14.9350004196167,14.449999809265135,14.635000228881836,3550600.0,0.0,-2.1290319603517887,0.19672249043200307,36.71586241893325,39.6148350231545,0.41922273851464986,0.6601608787170807,1.0185912237270802,0.5054151026541653,17.798414344291366,0.4850006103515643,-0.27160869843397606,-0.5822502136230483,-1.2037128967791055,0.03921246953300894,-0.8929815552010769,-0.2715188720450197,0.776760692716957,16.02564651193496,-26.159290868313697,0.31073134157802856,9,0.34999990463257014,0.555000305175783,0.9850001335144061,0.8800005912780744,0.4200000762939471,1,-0.03945110235264737,-1.0289862283626068,14.574999809265135,1.0,14.90999984741211,-1.4091015492921113,14.854999542236328,-0.03945110235264737
3152,2005-09-21,14.3149995803833,14.5649995803833,14.104999542236328,14.5649995803833,4070600.0,-0.01783878094575042,2.6800003051757812,4.166637526821779,26.987044836443943,38.47349610136102,0.5987452450564916,0.8810616899745298,1.2467637504207936,0.774383512264972,18.61375127535188,0.4700002670288068,-0.276599471954615,-0.788750410079956,-1.504703355949104,-0.07279746421080802,-1.14672688301453,-0.43077393714538204,0.9646200661814355,21.989512587990106,-16.827635763293202,0.35797647293457363,9,0.4375,0.6425004005432129,1.226250410079956,1.1400008201599086,0.5800008773803711,2,-0.011177076640041639,-2.1290319603517887,14.574999809265135,-1.0289862283626068,14.574999809265135,1.0,14.90999984741211,-0.011177076640041639
3153,2005-09-22,14.3100004196167,14.375,14.175000190734865,14.265000343322756,3473000.0,-0.0003492253519484789,1.2857220708446664,-0.18000030517577414,32.08791079807284,36.823834018890544,0.5774652285197508,0.8285157147023128,1.2148688348045837,0.791286907041961,20.69584458904692,0.19999980926513494,-0.3147663422793592,-0.7302495956420891,-1.4921551559736628,0.031655964689484506,-1.111202375807876,-0.3492968154763023,0.8521572165151969,23.42867170061384,-14.30943823096186,0.38095278016578665,9,0.44249916076660156,0.6474995613098145,1.203749656677246,1.1449999809265101,0.9249992370605451,3,-0.0003494139968064358,2.6800003051757812,14.3149995803833,-2.1290319603517887,14.574999809265135,-1.0289862283626068,14.574999809265135,-0.0003494139968064358
3154,2005-09-23,14.484999656677244,14.6850004196167,14.244999885559082,14.30500030517578,3104000.0,0.012229156668692287,-1.933335028753297,3.999978807273502,38.26636772747062,36.442527886672096,0.3209982376158571,0.5896303821564288,1.0026364189045989,0.6298892331493082,22.409576446975592,0.4400005340576172,-0.34617039429503116,-0.495500326156618,-1.2332061002491912,0.24220544793595522,-0.8643532132029055,-0.1266474391103305,0.5714421700650956,45.78309792156647,7.585122576497312,0.36885288704628677,9,0.26749992370605646,0.47250032424926935,1.036250591278078,0.970000743865965,0.5900001525878906,4,0.025198531822141046,1.2857220708446664,14.3100004196167,2.6800003051757812,14.3149995803833,-2.1290319603517887,14.574999809265135,0.025198531822141046
3155,2005-09-26,14.46500015258789,14.614999771118164,14.364999771118164,14.524999618530273,2306200.0,-0.0013807044917764077,1.0833353201567206,-0.33333156726342167,32.8797931929621,34.946788108633044,0.2768330375751713,0.5624655881351472,0.9873040984971393,0.6596001251844648,23.191259656043865,0.25,-0.3337876458176474,-0.46724982261657644,-1.2073955925890392,0.2728959473558863,-0.8373227076028069,-0.09717693763034596,0.4962974457038474,43.37352166274665,7.361674183891971,0.37007288498623103,9,0.2024993896484375,0.49249982833862305,1.0662500858306885,0.9900002479553187,0.2200002670288086,0,0.03525753359847661,-1.933335028753297,14.484999656677244,1.2857220708446664,14.3100004196167,2.6800003051757812,14.3149995803833,0.03525753359847661
3156,2005-09-27,14.265000343322756,14.524999618530273,14.024999618530273,14.5,4169800.0,-0.013826464372995728,2.508785549602969,3.9166958069745705,29.853858721469848,34.031078734831326,0.3708186471986199,0.7077877115530384,1.1518210201431671,0.8696041334403315,24.129667918077196,0.5,-0.38310421504483116,-0.6094996452331518,-1.3693812918090664,0.1503820013427628,-0.98944046852111,-0.22955882194519361,0.6106674493634419,36.36370204360625,3.1458533864955385,0.3799408232879576,9,0.27749967575073065,0.6524996757507306,1.2424995899200422,1.1900000572204537,0.6149997711181623,1,0.04346301231245975,1.0833353201567206,14.46500015258789,-1.933335028753297,14.484999656677244,1.2857220708446664,14.3100004196167,0.04346301231245975
3157,2005-09-28,14.260000228881836,14.5,14.164999961853027,14.300000190734865,2247200.0,-0.0003505162510045734,-1.913037529076638,0.17021285230201968,35.13513133537967,34.07382137490622,0.30260693134834504,0.6653872888572039,1.1184530828327919,0.8825253825498294,24.754934438798415,0.33500003814697266,-0.4085684582879612,-0.5627497673034672,-1.3427597471935364,0.2172602125866021,-0.9527547572485009,-0.1727447773584334,0.5135873829056514,35.60610986603782,0.36021398315548936,0.3900049899450344,9,0.24249935150146484,0.6574997901916504,1.2299997806549072,1.1950001716613734,1.0399999618530291,2,0.051542752095374844,2.508785549602969,14.265000343322756,1.0833353201567206,14.46500015258789,-1.933335028753297,14.484999656677244,0.051542752095374844
3158,2005-09-29,14.8149995803833,14.9350004196167,14.18000030517578,14.21500015258789,3130600.0,0.03892000999953593,-1.253734636215467,-14.999999999999334,40.939568964193015,34.218059472180165,-0.28906095879679583,0.054507219451922495,0.5291318829633731,0.34019192261580145,25.765513213404716,0.7550001144409197,-0.45033170851888826,0.029499626159667613,-0.6691825199337185,0.7281817722530537,-0.3198414468870254,0.37884069920636065,-0.7899999618530273,86.81310619835361,53.81062127983107,0.349341073046693,9,-0.33499956130981445,0.10250043869018555,0.6750004291534424,0.6400008201599086,0.4650001525878924,3,0.00539999187622664,-1.913037529076638,14.260000228881836,2.508785549602969,14.265000343322756,1.0833353201567206,14.46500015258789,0.00539999187622664
3159,2005-09-30,15.0600004196167,15.145000457763672,14.80500030517578,14.845000267028807,2840600.0,0.016537350399780326,-1.3050851841075717,0.35833392938035247,50.0,35.873948666102805,-0.5705455561175867,-0.20618406964418412,0.25904080486224146,0.11196497086980628,25.323180798299923,0.3400001525878924,-0.4415213715181885,0.27775044441223073,-0.41486070922491436,0.9703615980493758,-0.06855513240634181,0.6240560212308033,-1.0168007850646976,92.41071656650256,58.363958235273486,0.3463055768185721,9,-0.47500038146972656,-0.14750051498413086,0.47374963760375977,0.3949999809265101,0.47499942779541016,4,0.011620134939212656,-1.253734636215467,14.8149995803833,-1.913037529076638,14.260000228881836,2.508785549602969,14.265000343322756,0.011620134939212656
3160,2005-10-03,15.020000457763672,15.225000381469727,14.989999771118164,15.095000267028807,2941200.0,-0.0026560398896752213,-2.4814600272677825,-0.34883607459057453,46.188358066871,36.926448182540334,-0.5149348972422789,-0.1768251616236185,0.2782877049188599,0.17019338236700499,24.77150110747184,0.2350006103515625,-0.4176207504277514,0.23875045776367188,-0.4523499211910327,0.9298508367183764,-0.1067997317136804,0.5843006472410242,-0.9327287902832033,82.91668388577533,50.67437293110656,0.3455501894773521,10,-0.3950004577636719,-0.17750072479248047,0.5062494277954102,0.43499994277953746,0.3849992752075213,0,0.003661741000349661,-1.3050851841075717,15.0600004196167,-1.253734636215467,14.8149995803833,-1.913037529076638,14.260000228881836,0.003661741000349661
3161,2005-10-04,14.729999542236328,15.045000076293945,14.6850004196167,14.989999771118164,2636800.0,-0.0193076502456061,-1.057149863760218,3.4666785346439792,45.57520480786844,38.99179929047639,-0.22421352083844148,0.07861451885497672,0.5461556774302672,0.4692572411056286,24.463299801623613,0.3599996566772461,-0.4248376014895001,-0.026750421524047496,-0.6863856496850129,0.6328848066369179,-0.3565680356045302,0.3030671925564352,-0.5744641519165032,53.301826105654484,19.062816428493775,0.32981761408048305,10,-0.10499954223632812,0.07000017166137695,0.7912507057189941,0.7250008583068812,1.015000343322754,1,-0.0030549303474586287,-2.4814600272677825,15.020000457763672,-1.3050851841075717,15.0600004196167,-1.253734636215467,14.8149995803833,-0.0030549303474586287
3162,2005-10-05,14.520000457763672,14.760000228881836,14.489999771118164,14.675000190734865,2418800.0,-0.014256557433726447,-1.5116192419437113,0.5961522943183137,43.00627792833938,40.20495119383934,0.020029318676515473,0.24527009134983402,0.7301581180699266,0.6858329348969505,25.020137826161992,0.2700004577636719,-0.39261298514906606,-0.20124955177307058,-0.829311523683737,0.4268124201375958,-0.5152805377284047,0.1127814341822635,-0.3002971679748523,32.53589739377723,-4.492661555121003,0.3140309859553335,10,0.10499954223632812,0.2799992561340332,0.9987497329711914,0.9649996757507324,1.239999771118164,2,0.024793364003288243,-1.057149863760218,14.729999542236328,-2.4814600272677825,15.020000457763672,-1.3050851841075717,15.0600004196167,0.024793364003288243
3163,2005-10-06,14.18000030517578,14.56999969482422,14.050000190734865,14.529999732971193,5121000.0,-0.02341598773201814,1.4186059921887102,2.2580647146047754,36.38059741326358,39.99542115892744,0.37956500415156924,0.5600337679194372,1.0454776365022003,1.0285034859492512,25.52239640512225,0.5199995040893555,-0.3761130320946471,-0.5069997310638445,-1.1754653390065535,0.16146587687886438,-0.8412325350351981,-0.17276692709249097,1.045000076293947,11.063837730920753,-26.327680987111314,0.33423280397135435,10,0.4449996948242205,0.6199994087219256,1.3099997043609637,1.3049998283386248,1.2749996185302752,3,0.07898447541995313,-1.5116192419437113,14.520000457763672,-1.057149863760218,14.729999542236328,-2.4814600272677825,15.020000457763672,0.07898447541995313
3164,2005-10-07,14.175000190734865,14.375,14.140000343322756,14.255000114440918,3049000.0,-0.0003526173718831904,-2.133336724184021,0.22857158427360494,41.489364292462525,40.95204016998304,0.37544986732800645,0.5088183698529658,1.0202332846475688,1.0308230384145567,25.84529474710141,0.23499965667724432,-0.30637421218171745,-0.45974984169006206,-1.1160509785349273,0.19655129515480319,-0.7879004101124938,-0.13159927326763032,1.026500186920165,10.638296145451964,-29.8954501441037,0.32815056842243234,10,0.44999980926513494,0.5924997329711896,1.314999818801878,1.3099999427795392,1.324999809265135,4,0.077954111278149,1.4186059921887102,14.18000030517578,-1.5116192419437113,14.520000457763672,-1.057149863760218,14.729999542236328,0.077954111278149
3165,2005-10-10,13.925000190734865,14.125,13.789999961853027,14.09000015258789,4360400.0,-0.01763668406603669,1.8510683197045634,2.062501490117564,37.500000000000036,41.80161142315307,0.6043492474017782,0.70560385225372,1.2445197014071727,1.277459885521985,26.50450770952154,0.3850002288818377,-0.26639114323048396,-0.6529998302459692,-1.3495278794121681,0.04352821892022973,-1.0012638548290678,-0.3047358056628706,1.2534701831817614,10.756989368242257,-31.51875726554487,0.3482640245830991,10,0.5824999809265119,0.6699995994567853,1.3674995899200422,1.5599999427795392,1.5349998474121076,0,0.11561936334826584,-2.133336724184021,14.175000190734865,1.4186059921887102,14.18000030517578,-1.5116192419437113,14.520000457763672,0.11561936334826584
3166,2005-10-11,13.649999618530273,14.0,13.614999771118164,14.0,4467600.0,-0.019748694322285654,1.1999989100876836,2.121214923561564,37.28488981683244,42.04047347664781,0.8749478585542576,0.9057544618493036,1.491048130336452,1.5485019044967672,27.963207618792985,0.38500022888183594,-0.26228515318321755,-0.8510004043579098,-1.6010923394490568,-0.10090846926676278,-1.2260463719034842,-0.4759544368123354,1.472931938903809,3.056754010427946,-40.05896687253405,0.37504596754557357,10,0.7700004577636719,0.8575000762939453,1.6200003623962402,1.8350005149841309,1.6300001144409197,1,0.12857144054850056,1.8510683197045634,13.925000190734865,-2.133336724184021,14.175000190734865,1.4186059921887102,14.18000030517578,0.12857144054850056
3167,2005-10-12,13.864999771118164,13.954999923706055,13.484999656677244,13.630000114440918,5881800.0,0.015750927369699186,1.2650617360551057,-0.6714268587092168,42.12388179568952,42.17206379125854,0.6683037869604238,0.6396725475252794,1.2467468965915138,1.3289968451859622,28.9754434360647,0.47000026702881037,-0.24027166815696255,-0.582750225067139,-1.3554793392895768,0.1899788891552987,-0.9691147821783588,-0.19638566795591927,1.1674558791369627,35.02305079084653,-10.145778686796646,0.38636455711121914,10,0.49000024795532227,0.5774998664855957,1.4050002098083496,1.6200003623962402,1.6500005722045916,2,0.1355932308312835,1.1999989100876836,13.649999618530273,1.8510683197045634,13.925000190734865,-2.133336724184021,14.175000190734865,0.1355932308312835
3168,2005-10-13,14.045000076293945,14.095000267028807,13.69499969482422,13.81999969482422,3983800.0,0.01298235183174934,1.4615362043264484,0.9574498305703717,42.22615823372834,41.30830359500614,0.4107917934155285,0.4172714235306927,1.0381270689822166,1.1456522667197184,29.54422762271517,0.4000005722045863,-0.18493486010089555,-0.3622499465942379,-1.1299977392443168,0.40549784605584094,-0.7461238429192782,0.021623949730802394,0.8636590944749507,62.92137119026017,17.093693612539646,0.38387389632503977,10,0.309999942779541,0.39749956130981445,1.2224998474121094,1.440000057220459,2.0699996948242188,3,0.12210752177086692,1.2650617360551057,13.864999771118164,1.1999989100876836,13.649999618530273,1.8510683197045634,13.925000190734865,0.12210752177086692
3169,2005-10-14,14.005000114440918,14.119999885559082,13.854999542236328,14.015000343322756,2703800.0,-0.002847985876521464,1.4091015492921113,-0.04444538634341519,41.92982767280486,40.83513355122101,0.31894226842612206,0.406854377350804,1.0545778242765174,1.1823607407886776,29.980026116419502,0.2650003433227539,-0.15032784395783239,-0.35699992179870677,-1.106444709171143,0.3924448655737294,-0.7317223154849248,0.017722471887511304,0.7897662952006463,81.2500279396623,33.661479106667855,0.37472239368621824,10,0.25999975204467773,0.4374995231628418,1.2274997234344482,1.4800000190734863,2.380000114440918,4,0.1035344375163556,1.4615362043264484,14.045000076293945,1.2650617360551057,13.864999771118164,1.1999989100876836,13.649999618530273,0.1035344375163556
3170,2005-10-17,14.06999969482422,14.19499969482422,13.94499969482422,13.949999809265135,3284600.0,0.0046411695717361034,-2.8461504603309566,-11.999713904251514,46.408829299392146,40.92775849472364,0.11735461271744008,0.31840648774162084,0.9671047709863618,1.1174479929608498,29.865655498931044,0.25,-0.1694205863576954,-0.2667503356933576,-1.0199979869471818,0.4864973155604666,-0.6433741613202706,0.10987348993355539,0.6199853745801978,82.39436714310092,32.00681149844921,0.37662382562691227,10,0.05250024795532049,0.37249994277953924,1.1412501335144025,1.4400005340576136,2.5249996185302717,0,0.10163470761849536,1.4091015492921113,14.005000114440918,1.4615362043264484,14.045000076293945,1.2650617360551057,13.864999771118164,0.10163470761849536
3171,2005-10-18,14.0,14.109999656677244,13.984999656677244,14.0600004196167,2903200.0,-0.004975102796197728,-1.7777436343020743,-0.5000039736467597,45.3237380456268,41.18525406331114,0.08148296894665208,0.361662545788743,1.0148049449153476,1.1835357425177442,29.499272808149833,0.125,-0.2400948695181313,-0.3080000400543206,-1.0668316906877813,0.4508316105791401,-0.6874158653710509,0.07141578526240977,0.5935862363862441,72.53525572573929,19.440285544268335,0.3794158253167299,10,0.027499675750732422,0.44249963760375977,1.211249828338623,1.5100002288818342,2.325000762939453,1,0.10428571701049805,-2.8461504603309566,14.06999969482422,1.4091015492921113,14.005000114440918,1.4615362043264484,14.045000076293945,0.10428571701049805
3172,2005-10-19,14.154999732971193,14.19499969482422,13.850000381469727,13.914999961853027,4252800.0,0.011071409497942275,1.1562477648236764,-3.999968211078469,36.134463209825945,41.157905818484736,-0.14610107391541582,0.20454874615542984,0.8359456158561347,1.028040406683127,28.496133364035835,0.34499931335449396,-0.30194823702020734,-0.14500031471252228,-0.9068887033280237,0.6168880739029792,-0.5259445090202721,0.23594387959522756,0.34989957703833063,92.00000762939453,41.38684031870064,0.3809441943077507,10,-0.22499990463257014,0.20249986648559393,1.0562500953674299,1.4300003051757777,2.220000267028807,2,0.07947721803056917,-1.7777436343020743,14.0,-2.8461504603309566,14.06999969482422,1.4091015492921113,14.005000114440918,0.07947721803056917
3173,2005-10-20,14.30500030517578,14.529999732971193,14.164999961853027,14.239999771118164,7368400.0,0.010597002828279134,-2.3953442983623594,0.27083581686255803,33.479215541588715,40.26788929060987,-0.30900041347256746,0.05708094072284453,0.6678498234103607,0.8786509588794029,27.020834393534404,0.375,-0.3434161232630242,0.005250263214110262,-0.7566275898827879,0.7671281163110084,-0.3756886633343388,0.38618918976255934,-0.8200006484985352,66.9118172982657,20.694073430726696,0.3809389265484494,10,-0.2975006103515607,0.049999713897706854,0.8899996280670184,1.2799997329711914,1.7350006103515678,3,0.0845858100198138,1.1562477648236764,14.154999732971193,-1.7777436343020743,14.0,-2.8461504603309566,14.06999969482422,0.0845858100198138
3174,2005-10-21,14.850000381469727,15.18000030517578,14.760000228881836,14.960000038146973,9355200.0,0.03809857145523843,-1.8965526313193142,-1.6922885061181836,46.953404650374225,41.318267585095896,-0.836108157911104,-0.4839863692483508,0.10378323318030169,0.3347229435972263,26.25313429982597,0.875,-0.35118208286023744,0.5320003032684326,-0.26522799915246864,1.3292286056893339,0.133386152057982,0.9306144544788832,-1.3441007232666031,75.18797423788521,32.22390591750421,0.3986141512104509,10,-0.5175004005432147,-0.49500036239624023,0.331249475479126,0.7349996566772443,1.2199993133544957,4,0.08518514189581716,-2.3953442983623594,14.30500030517578,1.1562477648236764,14.154999732971193,-1.7777436343020743,14.0,0.08518514189581716
3175,2005-10-24,14.975000381469727,14.994999885559082,14.755000114440918,14.845000267028807,3275000.0,0.008417508201277846,1.823541291506084,-1.1818229107965101,54.666682652064736,43.249577900121686,-0.8901065524139913,-0.5995590977946144,-0.034871753321763066,0.2108940719463117,25.439734814016223,0.23999977111816406,-0.30520523746932327,0.6315002918243415,-0.21653234835080326,1.4795329319994863,0.20748397173676913,1.055516611911914,-1.4021366973876965,84.58647101762085,41.156663055549274,0.4240163200875721,10,-0.6425004005432147,-0.6200003623962402,0.19624948501586914,0.6099996566772443,1.7099990844726598,0,0.0941569156256492,-1.8965526313193142,14.850000381469727,-2.3953442983623594,14.30500030517578,1.1562477648236764,14.154999732971193,0.0941569156256492
3176,2005-10-25,14.885000228881836,15.0,14.710000038146973,14.975000381469727,3092800.0,-0.006010026730901341,3.142874659400545,-0.6923082566115153,57.28542146676188,44.934193419129734,-0.6777736870586022,-0.48562687447067887,0.03805061554260014,0.3027514290215585,23.848599745157795,0.28999996185302734,-0.2786252112193637,0.5105001449584954,-0.3701511872086929,1.3911514771256837,0.07017447887490214,0.9508258110420886,-1.2478510799560567,77.8195418634368,31.648047070471875,0.4403256660835939,10,-0.44750022888183594,-0.5300002098083496,0.19499993324279785,0.6125001907348597,2.4349994659423864,1,0.11488068916214678,1.823541291506084,14.975000381469727,-1.8965526313193142,14.850000381469727,-2.3953442983623594,14.30500030517578,0.11488068916214678
3177,2005-10-26,14.994999885559082,15.024999618530273,14.71500015258789,14.800000190734865,2977600.0,0.007389966744092424,1.4313763622627962,-2.1666596024244282,67.91207418452485,47.788184080329344,-0.6823863593567605,-0.566798957634207,-0.08552169491392903,0.19566664680285406,22.148579886261043,0.3099994659423828,-0.21086747034276243,0.5837498188018806,-0.3372045733812854,1.5047042109850466,0.1232726227102976,1.0442270148934636,-1.2961366903833031,81.77336383837354,29.873758329351567,0.4604771960915831,10,-0.4799995422363281,-0.6399998664855957,0.03250002861022949,0.45000028610229137,2.09999942779541,2,0.08869629126581224,3.142874659400545,14.885000228881836,1.823541291506084,14.975000381469727,-1.8965526313193142,14.850000381469727,0.08869629126581224
3178,2005-10-27,14.895000457763672,14.989999771118164,14.765000343322756,14.984999656677244,4231400.0,-0.006668851521080321,3.5000143051965655,-0.4615350757071824,65.18987978471901,50.37263431498647,-0.5019164425797129,-0.4853846863711624,-0.005050081726420075,0.29826856235649224,22.03485919098542,0.22999954223632635,-0.1161332502645056,0.47975034713745046,-0.449247582531477,1.408748276806378,0.015251382302986727,0.9442493119719142,-1.136891778187893,39.361769044561065,-17.023586512853477,0.46449896483446385,10,-0.38000011444091797,-0.5400004386901855,-0.04000067710876465,0.377499580383299,1.9249992370605504,3,0.09936216829485978,1.4313763622627962,14.994999885559082,3.142874659400545,14.885000228881836,1.823541291506084,14.975000381469727,0.09936216829485978
3179,2005-10-28,15.234999656677244,15.239999771118164,14.640000343322756,14.96500015258789,4271400.0,0.022826397345718563,3.285714285714273,-3.0000211929512637,76.62601531461948,53.73009942778951,-0.7253724518891378,-0.8554611003774699,-0.3594169938819274,-0.03449007014391192,22.816401130342292,0.5999994277954084,-0.033840524900089264,0.8109995841979956,-0.14642916527111716,1.7684283336671083,0.3322852094634392,1.289713958932552,-1.4200153120774655,99.1666467984325,35.48078098300305,0.4787143747345559,10,-0.689999580383299,-0.8724999427795392,-0.3799998760223371,0.03750038146972656,1.5950002670288104,4,0.05283894171256409,3.5000143051965655,14.895000457763672,1.4313763622627962,14.994999885559082,3.142874659400545,14.885000228881836,0.05283894171256409
3180,2005-10-31,15.074999809265135,15.34000015258789,15.050000190734865,15.244999885559082,5342400.0,-0.010502123466867519,-1.636371517994183,-0.629631068647027,80.38382062939289,57.62566415931907,-0.4557481146851341,-0.7284790739649836,-0.2133612718120652,0.12885970847723094,23.97180649704236,0.28999996185302557,0.038755759241627885,0.648249769210814,-0.3166734129594211,1.613172951381049,0.16578817812569646,1.1307113602959316,-1.1745145390742522,62.142797781480105,-8.831694669759294,0.48246159108511727,10,-0.47999954223632635,-0.6624999046325666,-0.22000002861022772,0.19750022888183594,1.6099996566772514,0,0.06600330999324844,3.285714285714273,15.234999656677244,3.5000143051965655,14.895000457763672,1.4313763622627962,14.994999885559082,0.06600330999324844
3181,2005-11-01,14.6850004196167,15.0,14.675000190734865,15.0,4447000.0,-0.025870606605828406,1.0634936012909324,1.8529378765609203,66.26986965303252,60.974042653008695,0.046530166030018805,-0.3605071476753441,0.15400612101213085,0.5235678103990136,24.14073327477998,0.3999996185302699,0.11327232889459182,0.26050033569335973,-0.7016514525827588,1.2226521239694783,-0.22057555844469867,0.7415762298314181,-0.6693539588340567,6.428584079356386,-66.23934175100212,0.48107589413805896,11,0.06749963760375977,-0.27250051498413086,0.12749934196472168,0.5874996185302717,1.784998893737793,1,0.13619332578663212,-1.636371517994183,15.074999809265135,3.285714285714273,15.234999656677244,3.5000143051965655,14.895000457763672,0.13619332578663212
3182,2005-11-02,14.880000114440918,15.005000114440918,14.649999618530273,14.654999732971193,6286200.0,0.013278834814586249,-2.0212729692877085,-0.714287876815384,66.46944833919395,64.63962407496483,-0.038904293080866736,-0.5556417633418107,-0.05811892634529414,0.33302149951624216,23.89621630529709,0.35500049591064453,0.1782130347175741,0.43750004768371653,-0.5454200134500695,1.4204201088175026,-0.053959982883176494,0.9289600782506096,-0.7584053583138548,34.28569093041837,-37.97864924361805,0.49146003056689314,11,0.1100001335144043,-0.4675002098083496,-0.15000009536743164,0.30499935150146484,1.8499994277954102,2,0.16397846516246362,1.0634936012909324,14.6850004196167,-1.636371517994183,15.074999809265135,3.285714285714273,15.234999656677244,0.16397846516246362
3183,2005-11-03,15.300000190734865,15.380000114440918,14.960000038146973,15.0,4061000.0,0.02822581136181168,-1.2105260516138423,1.3333319204849081,72.21271636814288,67.446214265828,-0.33851977762925145,-0.9353899847548828,-0.49700339003804395,-0.07979818853588405,22.960650327041293,0.5,0.27106539140430286,0.8015001296997095,-0.24407265433180747,1.8470729137312265,0.278713737683951,1.324286521715468,-1.0809330028909354,89.18919615540278,17.31538373470974,0.5227863920157587,11,-0.2899999618530291,-0.867500305175783,-0.5900003910064715,-0.16250038146972834,1.4199991226196271,3,0.11732020263023357,-2.0212729692877085,14.880000114440918,1.0634936012909324,14.6850004196167,-1.636371517994183,15.074999809265135,0.11732020263023357
3184,2005-11-04,15.279999732971193,15.399999618530273,15.114999771118164,15.335000038146973,2143600.0,-0.001307219445381702,2.0810883259616673,-0.18333423402516363,71.0801548874514,69.2699334030932,-0.28061957843108054,-0.8731268152542366,-0.499732886306985,-0.052421234784256754,21.990900694477688,0.2849998474121094,0.38679904617323757,0.7262496948242205,-0.36320647019283925,1.8157058598412803,0.18152161231568975,1.2709777773327513,-0.9448392524675651,84.00001525878929,12.901088199730822,0.5447280825085299,11,-0.2599997520446795,-0.8375000953674334,-0.5812497138977069,-0.14249992370605646,1.4600000381469709,4,0.10078533957890179,-1.2105260516138423,15.300000190734865,-2.0212729692877085,14.880000114440918,1.0634936012909324,14.6850004196167,0.10078533957890179
3185,2005-11-07,15.53499984741211,15.600000381469727,15.239999771118164,15.300000190734865,2505400.0,0.0166884894566246,-1.0281696194710472,-4.272697322791061,75.12276026893946,71.25185993666848,-0.5004585898012692,-1.0554382443060781,-0.766908993309741,-0.3054328687618515,20.534824026409513,0.3600006103515625,0.5139858262017221,0.9007498264312748,-0.23022691644767335,2.031726569310223,0.3352614549918016,1.466238197870748,-1.0720586703452835,93.15784401514634,21.321866509531844,0.5654883714394736,11,-0.41499948501586914,-0.992499828338623,-0.7862498760223389,-0.4025001525878906,1.0699996948242188,0,0.08336016021974224,2.0810883259616673,15.279999732971193,-1.2105260516138423,15.300000190734865,-2.0212729692877085,14.880000114440918,0.08336016021974224
3186,2005-11-08,15.404999732971193,15.59000015258789,15.350000381469727,15.515000343322756,2464600.0,-0.008368208285664869,-1.1818229107964586,-0.4680883874764153,70.6270710163466,71.55352625131535,-0.3228953962851602,-0.8297586818285385,-0.6505241401189412,-0.17617592432504203,18.733397756711494,0.23999977111816406,0.5686393925653253,0.682999706268312,-0.3976501820330096,1.7636495945696335,0.1426747621176503,1.2233246504189736,-0.7828702672879615,79.47363243212875,9.767402237826232,0.5403249441506611,11,-0.28499937057495295,-0.8624997138977069,-0.6712498664855975,-0.2875003814697301,1.0950002670288068,1,0.08308988998108324,-1.0281696194710472,15.53499984741211,2.0810883259616673,15.279999732971193,-1.2105260516138423,15.300000190734865,0.08308988998108324
3187,2005-11-09,15.744999885559082,15.774999618530273,15.31999969482422,15.460000038146973,3328400.0,0.022070766535632558,1.6376859668618144,-2.5908933277847135,72.3602533220907,72.35023442213442,-0.6094054823353883,-1.0769059101170164,-0.9964396995336138,-0.5113570928714921,16.789914750840627,0.4549999237060529,0.6003581851252431,0.9289998531341546,-0.1647555425736389,2.022755248841948,0.38212215528025695,1.4758775509880522,-0.9859684916657407,96.31904927397848,25.17459820179262,0.5468776978538968,11,-0.5374999046325684,-1.1150002479553223,-1.0325000286102295,-0.6374998092651385,0.46000003814697266,2,0.046046327917751206,-1.1818229107964586,15.404999732971193,-1.0281696194710472,15.53499984741211,2.0810883259616673,15.279999732971193,0.046046327917751206
3188,2005-11-10,15.760000228881836,15.869999885559082,15.625,15.75,3509800.0,0.0009527052036699679,1.1304380276317316,0.03508854117867516,66.91450394020146,71.27117760275465,-0.546245606225872,-1.0085435451191174,-1.0258461674168338,-0.5233981962006986,15.306918652339599,0.24499988555908203,0.635805300733784,0.8582501888275154,-0.24981244232818156,1.9663128199832123,0.3042188732496669,1.4122815044053638,-0.8384139190465856,85.43051125777623,14.186267613189031,0.5540313155778489,11,-0.5000004768371582,-1.0825004577636719,-1.0475003719329834,-0.7025003433227539,-0.020000457763671875,3,0.06154817888751474,1.6376859668618144,15.744999885559082,-1.1818229107964586,15.404999732971193,-1.0281696194710472,15.53499984741211,0.06154817888751474
3189,2005-11-11,15.454999923706055,15.75,15.395000457763672,15.725000381469727,3545600.0,-0.01935281096105801,1.2187492549412298,-26.99942780850658,58.36236447518654,68.82434914117616,-0.231054250046709,-0.6211919062401616,-0.7250696308705002,-0.2167829975108262,13.572405427071349,0.36499977111816406,0.6309695141448355,0.4807498931884773,-0.568446622096296,1.5299464084732506,-0.04384836445390938,1.005348150830864,-0.36269917024051423,34.12700214803748,-33.9659817366791,0.5245982576423863,11,-0.19500017166137695,-0.7775001525878906,-0.7425000667572021,-0.39750003814697266,0.5,4,0.08185049471971118,1.1304380276317316,15.760000228881836,1.6376859668618144,15.744999885559082,-1.1818229107964586,15.404999732971193,0.08185049471971118
3190,2005-11-14,15.5,15.524999618530273,15.369999885559082,15.46500015258789,2945600.0,0.0029116840191580895,2.64709182299614,-0.12962884471382755,60.884956110708664,68.2260254142513,-0.2340399442812906,-0.5834823986165922,-0.7711174314118558,-0.25949092446987976,11.986740936435734,0.1549997329711914,0.6431530136753114,0.45424995422363246,-0.5282669666084274,1.4367668750556923,-0.03700850619239837,0.9455084146396633,-0.26771340275762157,32.72731686425036,-32.72522787548706,0.49125846041603016,11,-0.24000024795532227,-0.8225002288818359,-0.8037500381469727,-0.44250011444091797,0.5650005340576136,0,0.07999998523342988,1.2187492549412298,15.454999923706055,1.1304380276317316,15.760000228881836,1.6376859668618144,15.744999885559082,0.07999998523342988
3191,2005-11-15,15.460000038146973,15.539999961853027,15.385000228881836,15.5,3296000.0,-0.0025806427001953125,1.5833313465099461,-1.1428610354223434,58.43920679196326,67.33377635344787,-0.08107074870699904,-0.45165104970748615,-0.7384544342981254,-0.21429455162792976,10.328588062349173,0.1549997329711914,0.5934256450927915,0.34124999046325755,-0.5240814052635123,1.2065813861900274,-0.09141570740012739,0.7739156883266425,-0.11292504900758793,25.45459904944689,-36.36647924589682,0.4326656978633853,11,-0.04500007629394531,-0.7825002670288086,-0.908750057220459,-0.6150002479553223,0.7750005722045898,1,0.07406206347115862,2.64709182299614,15.5,1.2187492549412298,15.454999923706055,1.1304380276317316,15.760000228881836,0.07406206347115862
3192,2005-11-16,15.279999732971193,15.5,15.229999542236328,15.4399995803833,3280800.0,-0.011642969258191194,-1.0769247698345743,3.9999999999999556,56.79011058248816,65.62015348837514,0.18063183051379106,-0.1929392517684292,-0.5683563412985233,-0.02506212831850796,8.148641951806493,0.2700004577636719,0.5432653367456819,0.10499968528747772,-0.6335191820824484,0.8435185526574038,-0.26425974839748534,0.4742591189724408,0.5900001525878888,7.812525611357341,-54.501109877021904,0.369259433684963,11,0.21250009536742986,-0.6024999618530291,-0.8162498474121112,-0.5674996376037615,1.2050008773803693,2,0.07984295080819215,1.5833313465099461,15.460000038146973,2.64709182299614,15.5,1.2187492549412298,15.454999923706055,0.07984295080819215
3193,2005-11-17,15.515000343322756,15.524999618530273,15.265000343322756,15.350000381469727,2921000.0,0.015379621365076313,1.810825579297349,-1.0312507450587929,55.12821498113271,63.84771572100638,-0.023092147034866173,-0.3506181522131957,-0.7989657645439028,-0.2500090625046365,7.072720053711762,0.25999927520751775,0.5681030959363422,0.27950029373169194,-0.3489805316503851,0.907981119113769,-0.03474011895934659,0.5937407064227305,0.3421995353698719,54.80779811466123,-2.726689181426515,0.3142404126910389,11,0.034999370574949396,-0.7325005531311053,-1.1162505149841326,-0.867500305175783,0.8599996566772443,3,0.04447306252753358,-1.0769247698345743,15.279999732971193,1.5833313465099461,15.460000038146973,2.64709182299614,15.5,0.04447306252753358
3194,2005-11-18,16.114999771118164,16.125,15.585000038146973,15.68000030517578,4692800.0,0.03867221492222739,1.3736266039547098,2.6363610091610377,66.40377955750135,62.87894008640216,-0.5500325764482721,-0.8969762541664803,-1.398955900672366,-0.8382798358457286,8.126518481037849,0.6099996566772443,0.5981796819696186,0.8162497520446781,0.10231443201240609,1.5301850720769519,0.4592820920285412,1.173217412060815,-0.8850002288818359,98.8826565623415,40.19895949343406,0.35696766001613683,11,-0.4375,-1.1274995803833008,-1.716249942779541,-1.4674997329711914,0.2950000762939453,4,-0.023270245443756554,1.810825579297349,15.515000343322756,-1.0769247698345743,15.279999732971193,1.5833313465099461,15.460000038146973,-0.023270245443756554
3195,2005-11-21,16.385000228881836,16.385000228881836,15.949999809265135,15.949999809265135,3924200.0,0.016754605125566036,1.0000000000000082,1.000002192357442,77.86883016135226,63.68357999140279,-0.7674904939039333,-1.1129904943778541,-1.6606513838293981,-1.0943835178504386,9.419171233155978,0.435000419616701,0.5796109539681051,1.0157502174377449,0.1701034070486962,1.8613970278267935,0.5929268122432205,1.4385736226322692,-1.1371006774902348,100.0,33.27269771067927,0.4228234051945246,11,-0.5775003433227539,-1.2674999237060547,-2.031250476837158,-1.7375001907348633,-0.13000106811523793,0,-0.02624353366915555,1.3736266039547098,16.114999771118164,1.810825579297349,15.515000343322756,-1.0769247698345743,15.279999732971193,-0.02624353366915555
3196,2005-11-22,16.594999313354492,16.915000915527347,16.270000457763672,16.329999923706055,5761600.0,0.012816544494304694,-2.3506663363884255,0.6091934115418572,77.97713485259445,64.30767793923654,-0.8838865280504091,-1.2525300640759554,-1.8639249580885675,-1.2916783506795326,11.03563189496807,0.6450004577636754,0.5765384946376209,1.1402493476867672,0.16491440781895506,2.1155842875545776,0.652581877752862,1.6279168176206724,-1.3016157348632813,81.00882247069913,9.75743702926448,0.4876674699339054,11,-0.5224990844726562,-1.2124986648559553,-2.312499523162842,-1.9474992752075195,-0.5199985504150391,1,-0.03193725828420935,1.0000000000000082,16.385000228881836,1.3736266039547098,16.114999771118164,1.810825579297349,15.515000343322756,-0.03193725828420935
3197,2005-11-23,16.325000762939453,16.5,16.180000305175778,16.200000762939453,4727800.0,-0.016269874154063002,-2.878762657788751,0.471699199631485,67.58148517355403,64.38178696516461,-0.5844208316550343,-0.9252187601669668,-1.5818178026341254,-1.0168034543460607,12.703034873283292,0.4149990081787145,0.5303387912555664,0.80375075340271,-0.21977183891766927,1.8272733457230892,0.2919894572425221,1.3155120495628996,-0.9343201442260742,64.24242739506533,-4.544143365385025,0.5117612961601892,11,-0.2525005340576172,-0.9425001144409162,-2.090001106262207,-1.6775007247924805,-0.2600002288818395,2,-0.005513025934565707,-2.3506663363884255,16.594999313354492,1.0000000000000082,16.385000228881836,1.3736266039547098,16.114999771118164,-0.005513025934565707
3198,2005-11-25,16.375,16.395000457763672,16.260000228881836,16.274999618530273,850000.0,0.0030627402587357633,-1.076940006162243,0.8000030517578125,68.59084439882065,65.51828473445728,-0.601234358506364,-0.9050578781815588,-1.6164599172688217,-1.065577883917566,14.460546380447942,0.13500022888183594,0.5146693194949581,0.7797500133514408,-0.2668759916935102,1.8263760183963917,0.2564370108289644,1.3030630158739154,-0.8928601634777831,59.398454188168984,-7.155399661547833,0.5233130025224751,11,-0.30249977111816406,-0.8349995613098127,-2.231250286102295,-1.7274999618530273,-0.21500015258789062,4,0.006717594525286197,-2.878762657788751,16.325000762939453,-2.3506663363884255,16.594999313354492,1.0000000000000082,16.385000228881836,0.006717594525286197
3199,2005-11-28,16.040000915527347,16.424999237060547,16.014999389648438,16.424999237060547,2493800.0,-0.02045795935710859,1.1298786227396582,-3.849968528867576,58.347131408538715,65.23630421199395,-0.19503633313745006,-0.5340383272819196,-1.2714528939024081,-0.7288146570136185,15.385601134137945,0.4099998474121094,0.4545632072633694,0.4045008659362832,-0.6457016419268236,1.4547033737993882,-0.12060038799527106,0.9296021198678357,-0.47188941426482245,9.32652881723817,-51.6371114410253,0.5251012539315525,11,0.032499313354488635,-0.2625002861022949,-1.8587510585784948,-1.3925008773803746,0.4299983978271449,0,0.02088522851319552,-1.076940006162243,16.375,-2.878762657788751,16.325000762939453,-2.3506663363884255,16.594999313354492,0.02088522851319552
3200,2005-11-29,16.069999694824222,16.315000534057614,16.024999618530273,16.055000305175778,1608400.0,0.0018702479790904114,-6.733279080412905,-0.03895962348280306,61.367534799374454,65.56167399059518,-0.151622452818847,-0.5119184911944927,-1.2800890990510752,-0.766836410470157,16.11189764050777,0.2900009155273402,0.42600836788546204,0.38474965095520375,-0.6477764689558754,1.4172757708662846,-0.1315134090003376,0.9010127109107433,-0.4210748287058088,6.111134658585544,-50.34193603799491,0.5162630599555403,11,0.002500534057613635,-0.2924990653991699,-1.7262496948242223,-1.4224996566772496,0.8649997711181641,1,0.021157446113542422,1.1298786227396582,16.040000915527347,-1.076940006162243,16.375,-2.878762657788751,16.325000762939453,0.021157446113542422
3201,2005-11-30,16.684999465942386,16.975000381469727,16.389999389648438,16.40999984741211,7241200.0,0.038270054934490316,-2.7142857142857144,18.334053916573446,64.68751182781159,66.43916301785336,-0.6421065949623213,-1.0217884730344302,-1.866139494946804,-1.3844483568800356,18.00251771120402,0.9050006866455043,0.4648045261299085,0.8997494697570829,-0.11207776547238169,1.9115767049865475,0.39383585214234884,1.4056630873718152,-0.9601100368594366,69.79160250895596,17.6219970328833,0.5059136176147326,11,-0.5649991035461461,-0.8774991035461461,-2.3412494659423864,-2.0374994277954137,0.27499961853026633,2,-0.025771670299031824,-6.733279080412905,16.069999694824222,1.1298786227396582,16.040000915527347,-1.076940006162243,16.375,-0.025771670299031824
3202,2005-12-01,17.319999694824222,17.319999694824222,16.694999694824222,16.709999084472653,6159200.0,0.0380581509863398,1.0491782775095442,2.218187114628341,70.41886319901664,68.13812393095156,-1.0698024543581681,-1.5437671403108162,-2.455832850197826,-2.0207898664648916,20.08155198506287,0.6350002288818359,0.5145714322641659,1.4127497196197538,0.27939674605827847,2.546102693181231,0.8460732328390144,1.9794262064004933,-1.4951013895503298,100.0,49.888052719106,0.5666764867807386,12,-0.8674998283386266,-1.3399996757507324,-2.923749685287479,-2.6724996566772496,-0.29500007629394887,3,-0.07188215668715137,-2.7142857142857144,16.684999465942386,-6.733279080412905,16.069999694824222,1.1298786227396582,16.040000915527347,-0.07188215668715137
3203,2005-12-02,17.094999313354492,17.489999771118164,17.020000457763672,17.235000610351562,4715600.0,-0.012990784378418163,-2.241385660635478,-0.2295100933036469,71.9251492348923,68.75160945066168,-0.6672814916719965,-1.241022762364416,-2.1870448270503555,-1.8006082871637865,21.810389056738117,0.4699993133544922,0.5801479136961945,1.0979993820190437,-0.11441167123591356,2.310410435274001,0.4917938553915633,1.7042049086465223,-1.1205908691255662,73.22031487408269,20.21532295132755,0.6062055266274787,12,-0.3749995231628418,-1.0299992561340332,-2.659999132156372,-2.4474992752075195,0.19500160217285512,4,-0.06025146654976765,1.0491782775095442,17.319999694824222,-2.7142857142857144,16.684999465942386,-6.733279080412905,16.069999694824222,-0.06025146654976765
3204,2005-12-05,16.819999694824222,17.049999237060547,16.680000305175778,17.0,1937200.0,-0.01608655335337994,1.6428610354223687,1.285704554433838,66.62470014475696,67.50226167103996,-0.3148731288561528,-0.8903851907016289,-1.8761918917173617,-1.5328738773087043,23.229161374204693,0.4149990081787145,0.6680764257041467,0.745999765396121,-0.47028249078960727,1.9622820215818475,0.13785863730325687,1.3541408934889851,-0.6637202913685876,54.266211159746206,-1.2499128769329673,0.6081411280928634,12,-0.06750011444092152,-0.7549996376037633,-2.384999513626102,-2.1724996566772496,0.5149993896484304,0,-0.03923899282918564,-2.241385660635478,17.094999313354492,1.0491782775095442,17.319999694824222,-2.7142857142857144,16.684999465942386,-0.03923899282918564
3205,2005-12-06,16.829999923706055,17.100000381469727,16.75,16.905000686645508,3262000.0,0.0005945439395524943,-1.9787189143562107,0.4166701987877843,67.38580403424038,66.32544713566729,-0.28509241808780317,-0.8415389793974057,-1.8488386401037928,-1.5487178760346172,24.287698185256055,0.35000038146972656,0.756307333279949,0.6912499904632554,-0.5419777509098616,1.9244777318363724,0.07463611977669515,1.307863861149814,-0.5136740761309149,40.000034679054025,-18.520635758820333,0.6166138706865587,12,-0.0775003433227539,-0.7600002288818359,-2.3762500286102295,-2.182499885559082,0.1849994659423828,1,-0.021390410694207995,1.6428610354223687,16.819999694824222,-2.241385660635478,17.094999313354492,1.0491782775095442,17.319999694824222,-0.021390410694207995
3206,2005-12-07,16.684999465942386,16.975000381469727,16.594999313354492,16.844999313354492,2913800.0,-0.008615594677420457,-1.2352993975024964,2.13330959768064,67.98977210701197,66.37081235049595,-0.14078825821396634,-0.6279211947722345,-1.6609518939115038,-1.4090266399874327,25.245983812097816,0.3800010681152344,0.756002457582186,0.48224954605102965,-0.7231872496195599,1.6876863417216192,-0.12046885178426692,1.0849679438863244,-0.2278327475420845,10.055877827456825,-52.61203569958661,0.602718397835295,12,0.06750011444091442,-0.6149997711181676,-2.181249380111698,-2.0374994277954137,0.36000061035155895,2,0.01498351860965319,-1.9787189143562107,16.829999923706055,1.6428610354223687,16.819999694824222,-2.241385660635478,17.094999313354492,0.01498351860965319
3207,2005-12-08,16.469999313354492,16.920000076293945,16.389999389648438,16.719999313354492,3316000.0,-0.012885835149515912,-1.5853701653346235,1.562501490117575,62.29086339661141,65.6708144613616,0.10833558706546498,-0.3750500056775188,-1.404518357793492,-1.2016776979765318,25.639594405749556,0.5300006866455078,0.6901929887587652,0.23099942207336355,-0.9599953687194152,1.4219942128661422,-0.3644979733230258,0.8264968174697529,1.0200004577636719,7.272717814803448,-54.06005754227055,0.5954973953963898,12,0.2825002670288086,-0.39999961853027344,-1.8874993324279785,-1.8224992752075195,0.7450008392333984,3,0.02975104988139554,-1.2352993975024964,16.684999465942386,-1.9787189143562107,16.829999923706055,1.6428610354223687,16.819999694824222,0.02975104988139554
3208,2005-12-09,16.729999542236328,16.799999237060547,16.25,16.524999618530273,2736200.0,0.01578629263639475,2.188407720078063,-0.8199996948242188,58.67419491778486,65.70715485127785,-0.10729555399878876,-0.5888446784985248,-1.6371017364608402,-1.4686932706433922,25.718082655794728,0.5499992370605469,0.6116536191665425,0.4424996852874763,-0.7453618038750207,1.630361174449975,-0.15143105929377398,1.0364304298687248,0.7380002212524417,56.470509037462556,-0.10781332457687398,0.5939307445812493,12,0.027500152587890625,-0.5049996376037598,-2.028749465942383,-2.0824995040893555,1.3350009918212855,4,0.017632999663221183,-1.5853701653346235,16.469999313354492,-1.2352993975024964,16.684999465942386,-1.9787189143562107,16.829999923706055,0.017632999663221183
3209,2005-12-12,16.719999313354492,16.969999313354492,16.530000686645508,16.770000457763672,1899800.0,-0.0005977423284794225,-1.0465128657798202,-0.24390811228239936,55.09892677398154,65.01064284845641,0.010399931793788397,-0.5051120418459405,-1.607133902563124,-1.4623249957901994,26.648647722383,0.4399986267089844,0.5950232590815148,0.36924948692321635,-0.7654945673132971,1.503993541159728,-0.1981225401950404,0.9366215140414731,0.6992804595947284,55.29401204995007,4.034401832367607,0.567372027118256,12,0.15000057220458984,-0.4174995422363281,-1.9987492561340332,-2.0724992752075195,0.7700004577636719,0,0.034091006314670436,2.188407720078063,16.729999542236328,-1.5853701653346235,16.469999313354492,-1.2352993975024964,16.684999465942386,0.034091006314670436
3210,2005-12-13,16.739999771118164,16.944999694824222,16.5,16.739999771118164,2044200.0,0.0011961996761384874,1.1707310265260917,-0.0,52.34249724219959,63.63897456116617,0.10664893033349543,-0.4505516929714375,-1.6052331438698921,-1.4832433840534023,27.678514008513222,0.4449996948242223,0.5720647803451513,0.32724995613098073,-0.74558883654813,1.4000887488100915,-0.20916944020857642,0.8636693524705361,0.6325088109130874,67.58613976517263,19.25972396990671,0.5364193963395558,12,0.13000011444091797,-0.38000011444091797,-2.0087499618530273,-2.0924997329711914,0.8600006103515625,1,0.035543567591981295,-1.0465128657798202,16.719999313354492,2.188407720078063,16.729999542236328,-1.5853701653346235,16.469999313354492,0.035543567591981295
3211,2005-12-14,16.604999542236328,16.930000305175778,16.579999923706055,16.684999465942386,2095600.0,-0.008064529912046647,-4.3846560147893285,-100.0,54.72971057264295,61.895735380457985,0.2560323104290205,-0.23755216261348977,-1.4400998307128,-1.3487578913192166,28.726206859747133,0.350000381469723,0.6109264426785614,0.13499975204467773,-0.8416590240902657,1.1116585281796194,-0.3533296360227922,0.6233291401121495,0.7226086965136744,49.30553899869399,2.8687790177692136,0.4883293880674712,12,0.2650003433227539,-0.24499988555908203,-1.7737493515014648,-1.9624996185302734,1.3150005340576172,2,0.0246913495161043,1.1707310265260917,16.739999771118164,-1.0465128657798202,16.719999313354492,2.188407720078063,16.729999542236328,0.0246913495161043
3212,2005-12-15,16.5,16.729999542236328,16.469999313354492,16.684999465942386,3363600.0,-0.006323369173799276,-1.1224435777066741,2.3124955296473204,52.07296891052731,59.689937566639664,0.2598037586089639,-0.03843764822198992,-1.2987960952182647,-1.2453679035748078,30.22034299785953,0.26000022888183594,0.6407571651042758,-0.0309998035430894,-0.8311611132778367,0.7691615061916597,-0.43108045841046305,0.36908085132428425,0.7845039092000015,34.72225533594535,-9.65875222471638,0.4000806548673743,12,0.17500019073486328,-0.1400003433227539,-1.6687498092651367,-1.9275002479553223,1.5400009155273438,3,0.03303030765417847,-4.3846560147893285,16.604999542236328,1.1707310265260917,16.739999771118164,-1.0465128657798202,16.719999313354492,0.03303030765417847
3213,2005-12-16,16.204999923706055,16.614999771118164,16.149999618530273,16.530000686645508,4782200.0,-0.017878792502663332,-1.1379249866266783,1.7567659521820824,52.77309221885198,58.15087001931688,0.46408435669393455,0.32770767206943674,-0.9592103404134633,-0.9508350416973883,31.418179586641195,0.4650001525878906,0.602041865739384,-0.36049985885620117,-1.0240536285447348,0.30305391083233246,-0.692276743700468,-0.028722974011934355,1.0381238291259471,6.7073567859767955,-40.368376525606365,0.33177688484426665,12,0.4200000762939453,0.1549997329711914,-1.286250114440918,-1.575000286102295,2.4650001525878906,4,0.062326456873617264,-1.1224435777066741,16.5,-4.3846560147893285,16.604999542236328,1.1707310265260917,16.739999771118164,0.062326456873617264
3214,2005-12-19,15.739999771118164,16.319999694824222,15.704999923706055,16.209999084472653,2567400.0,-0.0286948568205575,-1.2777811136817476,1.446148338556511,45.16129393122244,55.68148000787044,0.84906384383644,0.8044161283311375,-0.45394739831334796,-0.49148570377000667,31.19098207851243,0.6149997711181676,0.45907989856875986,-0.8067500114440911,-1.5412976178129298,-0.07220240507525233,-1.1740238146285122,-0.43947620825966993,1.4375365336557344,2.8225688606819923,-47.39280551028677,0.36727380318441966,12,0.6000003814697266,0.619999885559082,-0.7712500095367432,-1.0625,2.710000991821289,0,0.1477128841644375,-1.1379249866266783,16.204999923706055,-1.1224435777066741,16.5,-4.3846560147893285,16.604999542236328,0.1477128841644375
3215,2005-12-20,15.954999923706055,16.145000457763672,15.744999885559082,15.789999961853027,2494000.0,0.013659476220730493,-2.137257981876456,-0.3510642615100568,37.873770362991564,52.33525759186817,0.555286509300366,0.5855722868386337,-0.617296829057139,-0.7069520366256121,30.464890413511984,0.4050006866455078,0.3220056432463281,-0.5702498435974128,-1.3485977360253578,0.2080980488305304,-0.9594237898113853,-0.18107589738344032,1.104733470582417,20.408156910127374,-26.201942648744343,0.3891739462139717,12,0.38249969482421875,0.4049997329711914,-0.9862501621246338,-1.2775001525878906,2.799999237060547,1,0.09620807613614568,-1.2777811136817476,15.739999771118164,-1.1379249866266783,16.204999923706055,-1.1224435777066741,16.5,0.09620807613614568
3216,2005-12-21,16.065000534057614,16.245000839233402,15.925000190734865,16.045000076293945,2184600.0,0.0068944287607373145,-1.4615412830576713,0.12121492356151937,24.748533415409156,48.163887593956815,0.3889975113730202,0.45727433027733966,-0.6644381281177179,-0.8163049016181461,28.789507476326055,0.32000064849853693,0.21927119027975905,-0.43374929428101083,-1.237764254871017,0.3702656663089936,-0.8357567745760122,-0.031741813986009504,0.8863541825842631,35.122023837214364,-4.539030430551655,0.4020074802950024,12,0.2724990844726598,0.29499912261963246,-1.0962507724761927,-1.3875007629394496,2.689998626708988,2,0.09554931816889334,-2.137257981876456,15.954999923706055,-1.2777811136817476,15.739999771118164,-1.1379249866266783,16.204999923706055,0.09554931816889334
3217,2005-12-22,16.235000610351562,16.270000457763672,16.059999465942386,16.065000534057614,1308600.0,0.010582014979305443,-1.3333156729149753,8.499809269503881,32.30456954791164,45.23392921952646,0.20356425090558972,0.2953275520423091,-0.7752386125082289,-0.9860193226144105,27.294149851727873,0.2100009918212855,0.10955879268157176,-0.259249210357666,-1.0683500993811101,0.5498516786657781,-0.6637996548693863,0.14530123415405427,0.6166457228554485,58.24184346324266,21.882899298475174,0.40455044451172195,12,0.10249900817871094,0.1249990463256836,-1.1887507438659668,-1.5575008392333984,2.635000228881836,3,0.1037880753061391,-1.4615412830576713,16.065000534057614,-2.137257981876456,15.954999923706055,-1.2777811136817476,15.739999771118164,0.1037880753061391
3218,2005-12-23,16.485000610351562,16.569999694824222,16.225000381469727,16.225000381469727,1907400.0,0.015398829110027767,-1.6538385357444427,1.52941242468778,43.035369581113294,43.89353397587443,-0.09481433977127551,0.0569088061869536,-0.9677162670558204,-1.234676202110835,25.888901081414062,0.34499931335449574,0.008086494099259767,-0.01474924087524343,-0.8219301965706194,0.7924317148201325,-0.4183397187229332,0.3888412369724463,0.2749140100953724,90.17351364581482,53.76312300591139,0.40359047784768814,12,-0.16000080108642578,-0.10750055313110352,-1.400000810623169,-1.8075008392333984,2.0149993896484375,4,0.09432819215058674,-1.3333156729149753,16.235000610351562,-1.4615412830576713,16.065000534057614,-2.137257981876456,15.954999923706055,0.09432819215058674
3219,2005-12-27,16.375,16.754999160766598,16.370000839233402,16.540000915527347,1878600.0,-0.006672769564987968,-3.4000000000000976,-0.6346183472105188,40.91817598296865,42.624164947070994,-0.04346968244222893,0.20373934635613367,-0.7989960261863214,-1.120924732256805,25.347445800892167,0.384998321533196,-0.05639743908040984,-0.14149980545044016,-0.9219723242089088,0.6389727133080267,-0.5317360648296727,0.2487364539287924,-0.6700000762939453,62.376293716792745,25.328587243304653,0.3902362593792338,12,-0.05749988555908203,0.16249990463256836,-1.2087502479553223,-1.697500228881836,1.9349994659423864,1,0.14015267641489748,-1.6538385357444427,16.485000610351562,-1.3333156729149753,16.235000610351562,-1.4615412830576713,16.065000534057614,0.14015267641489748
3220,2005-12-28,16.40999984741211,16.53499984741211,16.225000381469727,16.459999084472653,1284200.0,0.002137395261808228,2.099982833927788,0.303023997780524,44.25888628470349,41.46074002618883,-0.14550407357176454,0.2060834921875383,-0.7757543215608251,-1.15153293044016,24.642485830705805,0.3099994659423828,-0.1224429635095774,-0.12349996566772603,-0.8773814741062864,0.6303815427708344,-0.5004407198870062,0.25344078855155416,-0.6839999389648437,58.43376608752919,17.229379341571786,0.3769407542192803,12,-0.18000030517578125,0.1875,-1.0774998664855957,-1.6050000190734863,2.1200008392333984,2,0.12431449935991656,-3.4000000000000976,16.375,-1.6538385357444427,16.485000610351562,-1.3333156729149753,16.235000610351562,0.12431449935991656
3221,2005-12-29,16.254999160766598,16.415000915527347,16.190000534057614,16.395000457763672,2122000.0,-0.009445502016257157,1.4999735093723643,2.800068665598805,45.396148059081106,40.718871042694815,-0.050704123218224595,0.34490115590018533,-0.5608557451240248,-0.992278808196108,22.82627041194215,0.22500038146973367,-0.1791341858036688,-0.2570006370544462,-1.0171900548674238,0.5031887807585296,-0.6370953459609332,0.1230940718520408,-0.5084192672729451,28.05752236675924,-16.71860551193191,0.38009470890648794,12,-0.024999618530269885,0.34250068664551137,-0.7924990653991664,-1.319999217987057,2.1300010681152415,3,0.15379883906940184,2.099982833927788,16.40999984741211,-3.4000000000000976,16.375,-1.6538385357444427,16.485000610351562,0.15379883906940184
3222,2005-12-30,16.075000762939453,16.200000762939453,16.0,16.165000915527347,1801400.0,-0.011073417848066924,1.5000119209403238,0.6428522772169407,35.47675234929416,38.79705550163283,0.0700329550162877,0.4499122340689006,-0.32681295904405516,-0.8104675207758518,20.306848860529296,0.254999160766598,-0.23537998401692306,-0.3747490882873521,-1.0561672647007256,0.30666908812602145,-0.7154581764940389,-0.03404000008066532,-0.30825248410034156,9.933886928205343,-31.984790078287713,0.3407090882066872,12,0.154998779296875,0.5224990844726562,-0.3475003242492676,-0.8750004768371582,2.2699985504150355,4,0.16671839941717592,1.4999735093723643,16.254999160766598,2.099982833927788,16.40999984741211,-3.4000000000000976,16.375,0.16671839941717592
3223,2006-01-03,16.065000534057614,16.145000457763672,15.65999984741211,16.030000686645508,4403600.0,-0.0006220981901845501,3.9743730192887043,-0.3888865341414278,35.4767523492941,37.720995325863015,0.06491203503145115,0.3992613904729261,-0.26660597384322315,-0.7964587572552304,17.710638512034933,0.4850006103515625,-0.2957671337431833,-0.33324937820434997,-0.9630716200212355,0.29657286361253554,-0.6481604991127909,-0.01833825729590899,0.6899986267089844,36.9863872703993,-3.1065422340660476,0.3149111209084427,1,0.14249897003174183,0.5099992752075231,-0.3375000953674281,-0.8650002479553187,1.9849987030029332,1,0.1746031877950589,1.5000119209403238,16.075000762939453,1.4999735093723643,16.254999160766598,2.099982833927788,16.40999984741211,0.1746031877950589
3224,2006-01-04,16.15999984741211,16.375,15.904999732971193,16.024999618530273,3159800.0,0.005913433563422332,-1.5066680908203267,3.8571662125344517,37.55364929833311,37.68542631867874,0.03995694921746562,0.2659149130646128,-0.3268291454621739,-0.8902893635745883,15.794307886490438,0.4700002670288068,-0.3411982334555823,-0.20525007247924876,-0.8107201363652123,0.4002199914067166,-0.5079851044222323,0.09748495946373481,0.5730993270873981,57.14285714285714,19.679658454564837,0.3027350319429825,1,0.047499656677246094,0.41499996185302734,-0.35374951362609863,-0.9599995613098145,1.9050006866455043,2,0.1448019910076066,3.9743730192887043,16.065000534057614,1.5000119209403238,16.075000762939453,1.4999735093723643,16.254999160766598,0.1448019910076066
3225,2006-01-05,16.469999313354492,16.5,16.174999237060547,16.194999694824222,2076800.0,0.019183135449845068,-1.0634934090620098,2.037030757710594,47.30538375029791,40.191743022555265,-0.21155462064713149,-0.07635237525830263,-0.6017629802196822,-1.1951500570336773,13.68013149290489,0.3400001525878906,-0.3618242447767557,0.12274942398071431,-0.4447606202906691,0.6902594682520959,-0.16100559815497562,0.40650444611640424,0.24163787460326702,96.42849033383136,57.965592816326016,0.2837550221356909,1,-0.2624998092651367,0.10500049591064453,-0.544998884201048,-1.2699990272521973,1.3500003814697266,3,0.11171828957490937,-1.5066680908203267,16.15999984741211,3.9743730192887043,16.065000534057614,1.5000119209403238,16.075000762939453,0.11171828957490937
3226,2006-01-06,16.934999465942386,16.934999465942386,16.375,16.545000076293945,3149200.0,0.02823316162562639,1.871796627411054,1.41818156597011,57.59161432275806,43.001414664204866,-0.6036472436895508,-0.5498541496759408,-1.0226697640515319,-1.6532931720692883,12.228880448673133,0.5599994659423864,-0.30235446559355594,0.5752495765686056,-0.033125502930982265,1.1836246560681918,0.2710620368188117,0.8794371163183996,-1.274999618530277,100.0,58.54144817975802,0.30418753974979346,1,-0.6374998092651403,-0.35999965667724965,-1.0099990367889422,-1.7349991798400914,1.125,4,0.09418371839401551,-1.0634934090620098,16.469999313354492,-1.5066680908203267,16.15999984741211,3.9743730192887043,16.065000534057614,0.09418371839401551
3227,2006-01-09,16.959999084472653,17.165000915527347,16.875,16.940000534057614,3057400.0,0.0014762101752965329,-2.8666887071960394,0.05127841464845996,64.54719384473802,45.391617360163174,-0.5755119537111213,-0.5652422658969165,-1.0059225665815177,-1.6699433968059694,11.421651705725692,0.2900009155273473,-0.22653142957608807,0.5757492065429659,-0.08824354855156002,1.2397419616374936,0.24375282899570294,0.9077455840902289,-1.2744992446899381,86.37862554400542,38.85026501011596,0.3319963775472635,1,-0.5474987030029261,-0.384999275207516,-0.9962487220764125,-1.7299990653991664,1.080001831054691,0,0.08402129842765227,1.871796627411054,16.934999465942386,-1.0634934090620098,16.469999313354492,-1.5066680908203267,16.15999984741211,0.08402129842765227
3228,2006-01-10,17.024999618530273,17.055000305175778,16.795000076293945,16.959999084472653,1954600.0,0.0038325788659463456,3.1599401864597367,3.2502622794470066,79.2710712088507,49.653050163038955,-0.6211821800442792,-0.6398124827478497,-1.0243364701798043,-1.7283672037436215,10.872671999223638,0.2600002288818324,-0.11745251981488991,0.6259997367858894,-0.08198129876840099,1.3339807723401798,0.2720092190087442,0.9799902545630346,-1.2803197357177734,88.88879638088478,34.23049839645836,0.35399051777714524,1,-0.6124992370605469,-0.4499998092651367,-0.8087496757507324,-1.622499942779541,1.2749996185302734,1,0.07753302345966029,-2.8666887071960394,16.959999084472653,1.871796627411054,16.934999465942386,-1.0634934090620098,16.469999313354492,0.07753302345966029
3229,2006-01-11,17.290000915527347,17.434999465942386,17.014999389648438,17.100000381469727,2831200.0,0.015565421611442698,-1.3333174388725726,2.9230611226854197,79.7327503957003,53.59459061981638,-0.8300273939864127,-0.9063923771941624,-1.2496721504409685,-1.9843856752922715,10.233243923335355,0.42000007629394887,-0.03176810218137405,0.8625009536743207,0.06046754281614142,1.6645343645325,0.46148424824523104,1.2635176591034103,-1.488508191406254,88.49218062891029,28.28279484421458,0.4010167054290895,1,-0.7425012588501012,-0.7425012588501012,-0.8975009918212926,-1.8025012016296422,1.0649986267089808,2,0.04395594455120477,3.1599401864597367,17.024999618530273,-2.8666887071960394,16.959999084472653,1.871796627411054,16.934999465942386,0.04395594455120477
3230,2006-01-12,17.334999084472653,17.469999313354492,17.225000381469727,17.309999465942386,2584800.0,0.00260255445706159,-1.5128380691543992,0.13157656979366592,79.12842852730694,57.34262178295258,-0.8158066004648887,-0.9534110257812252,-1.2485059384483783,-2.018770790534216,9.663556956287502,0.24499893188476562,0.009001936475378614,0.8777491569519,-0.012392272408256133,1.7678905863120544,0.43267844227182195,1.3228198716319781,-1.4354959558422813,87.67120424319984,23.28510566192469,0.44507071468007753,1,-0.7699995040893519,-0.7699995040893519,-0.9262492656707728,-1.8474993705749476,0.8650016784668004,3,0.04211142129444001,-1.3333174388725726,17.290000915527347,3.1599401864597367,17.024999618530273,-2.8666887071960394,16.959999084472653,0.04211142129444001
3231,2006-01-13,17.014999389648438,17.46500015258789,16.825000762939453,17.389999389648438,2587800.0,-0.018459746854607384,1.4380858268059815,-15.000228885332714,66.7381854795799,60.81611435298433,-0.4209287914668707,-0.6336055430340757,-0.87253570801564,-1.691827134823182,8.701715172098105,0.6399993896484375,0.06169193304187104,0.5372494697570787,-0.3855061745082935,1.460005114022449,0.07587164762439258,0.9986272918897647,-0.9898565662401353,32.59252770603627,-31.225312590596694,0.46137782213268536,1,-0.4499998092651367,-0.4499998092651367,-0.6037497520446777,-1.5274996757507324,1.2950000762939489,4,0.047311215636336,-1.5128380691543992,17.334999084472653,-1.3333174388725726,17.290000915527347,3.1599401864597367,17.024999618530273,0.047311215636336
3232,2006-01-17,17.045000076293945,17.155000686645508,16.770000457763672,17.055000305175778,2509200.0,0.0017631905801747116,2.666651529050599,0.026667277018219693,63.2701376817293,63.90426827881046,-0.3339875492876665,-0.6542251722170782,-0.8513496420318063,-1.7128026931417004,7.967992354902681,0.38500022888183594,0.10548652969969297,0.5400001525878899,-0.41707288758561134,1.4970731927613912,0.06146363250113751,1.0185366726746423,-0.9042687336899462,39.28572401710077,-20.32262091155834,0.4785365200867507,1,-0.3575005531311035,-0.48000049591064453,-0.6337504386901855,-1.5575003623962402,0.889999389648441,1,0.059548218545337095,1.4380858268059815,17.014999389648438,-1.5128380691543992,17.334999084472653,-1.3333174388725726,17.290000915527347,0.059548218545337095
3233,2006-01-18,17.21500015258789,17.229999542236328,16.920000076293945,16.920000076293945,3029800.0,0.009973603727369884,-1.1016907509779201,-29.499332443268155,69.35485855723456,67.43773597424396,-0.361746683185288,-0.7849222706361481,-0.9806721193233834,-1.8758110632010982,8.12764212191816,0.3099994659423828,0.16647811194296125,0.6595002174377456,-0.3367075522646452,1.6557079871401381,0.1613963325865484,1.1576041022889427,-0.9679273723238531,63.571488906024776,4.135094112535562,0.49810388485119617,1,-0.3925008773803711,-0.6500005722045898,-0.8037505149841309,-1.7275004386901855,0.5499992370605469,2,0.04792336657722496,2.666651529050599,17.045000076293945,1.4380858268059815,17.014999389648438,-1.5128380691543992,17.334999084472653,0.04792336657722496
3234,2006-01-19,18.065000534057614,18.075000762939453,17.204999923706055,17.274999618530273,7191800.0,0.049375566304711516,1.1481465783165439,2.6779685125917183,77.72196659550578,70.81735629037817,-1.0204122782996912,-1.5302660448976617,-1.778634365942164,-2.715402767465182,8.984587693107569,0.8700008392333984,0.2983753087230525,1.393250560760496,0.26399256169482044,2.522508559826173,0.8286215612276564,1.9578795602933354,-1.7200936311463408,99.23369911545788,38.03173198646326,0.5646289995328384,1,-0.8400001525878871,-1.1975002288818324,-1.57375073432922,-2.5775008201599086,-0.28000068664550426,3,0.013008507946617343,-1.1016907509779201,17.21500015258789,2.666651529050599,17.045000076293945,1.4380858268059815,17.014999389648438,0.013008507946617343
3235,2006-01-20,17.489999771118164,17.795000076293945,17.145000457763672,17.75,8628000.0,-0.03182954585887843,2.714279486215334,-0.32911383236598024,68.13511091194275,71.98885591139867,-0.3190613912608846,-0.8794610449317091,-1.1654247872120713,-2.129239470578298,9.834758630719808,0.9200000762939418,0.4298930048695162,0.741499805450438,-0.39129395629859687,1.8742935671994747,0.17510292457592058,1.3078966863249555,-0.9720834822040736,55.17234827447106,-9.799900983038555,0.5663968808745182,1,-0.06749916076660156,-0.6224994659423828,-0.903749942779541,-2.002500057220459,0.1100006103515625,4,0.049456820036474,1.1481465783165439,18.065000534057614,-1.1016907509779201,17.21500015258789,2.666651529050599,17.045000076293945,0.049456820036474
3236,2006-01-23,17.600000381469727,17.700000762939453,17.125,17.444999694824222,4427600.0,0.0062893431555790524,2.239427690290829,-0.5961559622932042,72.8635556971372,72.91289611722082,-0.3629830731679746,-0.9155054327633785,-1.2309596486268468,-2.227164899408397,10.957961206141333,0.5750007629394531,0.5649164543515575,0.7747504234313958,-0.3709852276399275,1.920486074502719,0.20188259789573237,1.3476182489670592,-0.9263756451531009,63.60151184748229,-7.988504018155162,0.5728678255356617,1,-0.17749977111816406,-0.7325000762939453,-0.9850006103515625,-2.1125006675720215,0.4499988555908203,0,0.03409093002642427,2.714279486215334,17.489999771118164,1.1481465783165439,18.065000534057614,-1.1016907509779201,17.21500015258789,0.03409093002642427
3237,2006-01-24,17.920000076293945,17.950000762939453,17.53499984741211,17.575000762939453,6599800.0,0.018181800448205276,1.0493837626037854,2.2257921614471683,75.44580671156405,72.48786672863342,-0.5950631374292676,-1.1623931868371642,-1.51281928077686,-2.531110146878625,12.334748371488773,0.41500091552734375,0.6686932581274903,1.0105001449584954,-0.1985443437192771,2.219544633636268,0.4059779006196109,1.6150223892973798,-1.1062377373150376,86.58003510840504,10.174485288429793,0.604522244338886,1,-0.4974994659423828,-1.052499771118164,-1.3050003051757812,-2.4325003623962402,0.3400001525878942,1,0.02176335870468904,2.239427690290829,17.600000381469727,2.714279486215334,17.489999771118164,1.1481465783165439,18.065000534057614,0.02176335870468904
3238,2006-01-25,18.040000915527344,18.06999969482422,17.670000076293945,17.940000534057614,5085600.0,0.006696475375139288,4.000059605412171,0.28985675506831565,75.61307972712986,72.0301255432367,-0.621278964567832,-1.2226078955457247,-1.592982851513625,-2.6384270517049515,13.356302826830877,0.39999961853027344,0.7136400378543009,1.052750968933104,-0.23855006722328653,2.3440520050894946,0.40710045085490876,1.6984014870112993,-1.1001147341523811,96.31580849432012,16.75183882899931,0.6456505180781957,1,-0.6175003051757812,-1.1725006103515625,-1.522500991821289,-2.5525012016296387,0.2699985504150426,2,-0.005820479171626869,1.0493837626037854,17.920000076293945,2.239427690290829,17.600000381469727,2.714279486215334,17.489999771118164,-0.005820479171626869
3239,2006-01-26,18.670000076293945,18.69499969482422,17.93000030517578,18.25,5719800.0,0.034922346385489966,2.255321307550271,4.199984741268996,77.56892026903654,71.85684684787331,-1.1565643136161903,-1.762204890776779,-2.1651701645414363,-3.2450043774770023,14.30505132778416,0.7649993896484375,0.7589583951587286,1.5680001258850105,0.10880972506330266,3.0271905267067183,0.8384049254741583,2.2975953262958626,-1.616602436762534,98.40766730001992,20.110410074279372,0.7295952004108537,1,-0.9375,-1.4925003051757812,-2.1775002479553223,-3.1825003623962402,-0.625,3,-0.04847352345727218,4.000059605412171,18.040000915527344,1.0493837626037854,17.920000076293945,2.239427690290829,17.600000381469727,-0.04847352345727218
3240,2006-01-27,18.450000762939453,19.07999992370605,18.200000762939453,18.665000915527344,5260400.0,-0.01178357324346424,-1.461535588717025,-0.5119050322205622,70.22698207601997,72.24449091414444,-0.8512914574737742,-1.4561976768806417,-1.8901741685352071,-3.001267523057308,15.82960520792077,0.879999160766598,0.7681255032905092,1.2460007667541504,-0.2925587669489431,2.7845603004572457,0.47672099990260364,2.015280533605697,-1.1996108767729048,67.7749777313381,-7.455767468207668,0.7692797668515474,1,-0.5250005722045898,-1.080000877380371,-2.1000008583068848,-2.962501049041748,-0.5600013732910156,4,-0.036043408565225254,2.255321307550271,18.670000076293945,4.000059605412171,18.040000915527344,1.0493837626037854,17.920000076293945,-0.036043408565225254
3241,2006-01-30,18.7549991607666,18.8799991607666,18.36000061035156,18.549999237060547,3912600.0,0.016531077789427417,1.2857082971775584,-0.9534873405368961,72.29813970702185,73.24760225028805,-0.9873443952442074,-1.6488358844800075,-2.1342083476076255,-3.2833879324525785,17.52926305756884,0.5199985504150426,0.7670086296747485,1.4259991645812988,-0.19209143576824061,3.0440897649308383,0.6169538644065291,2.2350444647560685,-1.2484638693445227,78.96435295206956,4.931257063403805,0.8090453001747695,1,-0.7549991607666016,-1.3849992752075195,-2.406249523162842,-3.2674994468688965,-1.0149993896484375,0,-0.06158351538148854,-1.461535588717025,18.450000762939453,2.255321307550271,18.670000076293945,4.000059605412171,18.040000915527344,-0.06158351538148854
3242,2006-01-31,18.7549991607666,18.84000015258789,18.479999542236328,18.68000030517578,7710400.0,0.0,1.9387704260768697,0.36584821220889663,71.84343361365593,73.52411058989043,-0.8038004597118622,-1.5154610491109857,-2.0661843430910736,-3.2604373420779424,19.81568088119453,0.3600006103515625,0.7715034345899419,1.29199924468994,-0.3327029386590681,2.9167014280389463,0.47964815301543595,2.104350336364444,-1.0281788208247669,76.95029800634721,4.59821611787946,0.8123510916745033,1,-0.6524991989135742,-1.3849992752075195,-2.406249523162842,-3.2674994468688965,-1.1299991607666016,1,-0.03758997362051808,1.2857082971775584,18.7549991607666,-1.461535588717025,18.450000762939453,2.255321307550271,18.670000076293945,-0.03758997362051808
3243,2006-02-01,18.8700008392334,18.88999938964844,18.5049991607666,18.684999465942386,4215000.0,0.006131787982553982,2.422247465328329,2.466722616413574,70.73491004171643,72.74777097280273,-0.7368383815759643,-1.4857179549133086,-2.1179991110099152,-3.3457586964646158,21.513465435545115,0.3850002288818395,0.8410444577252427,1.2667509078979506,-0.3339212941068581,2.8674231099027594,0.46641480689554626,2.067087008900355,-0.9537353575645717,81.73920398851635,10.956626745181154,0.8003361010024046,2,-0.7675008773803711,-1.5000009536743164,-2.5212512016296387,-3.3825011253356934,-1.4300003051757848,2,-0.03232647499852159,1.9387704260768697,18.7549991607666,1.2857082971775584,18.7549991607666,-1.461535588717025,18.450000762939453,-0.03232647499852159
3244,2006-02-02,18.5,18.93000030517578,18.375,18.690000534057614,3234000.0,-0.01960788673968228,-1.5227255978880474,-1.0270222900385597,64.08706546146288,72.29798814497163,-0.3337401404737612,-0.9817568223037014,-1.7071507603042662,-2.9535960951836735,23.737734130919954,0.5550003051757812,0.9239497004118746,0.7797500610351555,-0.7153387032359788,2.27483882530629,0.03220567889958659,1.5272944431707245,-0.4208116964459627,34.09085490481685,-33.12797566000275,0.7475443821355676,2,-0.39750003814697266,-1.130000114440918,-2.148750066757202,-3.012500286102295,-1.1849994659423864,3,-0.010270299138249395,2.422247465328329,18.8700008392334,1.9387704260768697,18.7549991607666,1.2857082971775584,18.7549991607666,-0.010270299138249395
3245,2006-02-03,18.309999465942386,18.770000457763672,18.200000762939453,18.540000915527344,3151800.0,-0.010270299138249395,-1.5333384196092892,1.2105305425889714,66.16727982760065,71.55395749280089,-0.016975529935727707,-0.6817962321148379,-1.4863726038346137,-2.739758910970462,25.970232539640747,0.5699996948242188,0.9822436072238219,0.4977495193481474,-0.8964510485413761,1.8919500872376709,-0.19935076459661616,1.194849803292911,0.7700004577636648,15.068324928801468,-54.19528342636678,0.6971002839447625,2,-0.002499580383304334,-0.9399995803833043,-1.8824994564056432,-2.717499732971195,-0.6800003051757848,4,-0.01447293268038341,-1.5227255978880474,18.5,2.422247465328329,18.8700008392334,1.9387704260768697,18.7549991607666,-0.01447293268038341
3246,2006-02-06,18.530000686645508,18.725000381469727,18.20499992370605,18.44499969482422,2976800.0,0.012015359209176069,1.1894738532828604,-0.3695672004444981,67.69963489876744,70.6932717358235,-0.10189874592168735,-0.8181227359130574,-1.6791751347344075,-2.9364779067056404,27.389218297613965,0.5200004577636754,0.936175025118402,0.6380006790161126,-0.7270845187090416,2.0030858767412667,-0.04454191984646627,1.3205432778786914,0.5323992538452131,45.205497347999895,-26.69965237374059,0.6825425988625771,2,-0.1550006866455078,-1.1600008010864258,-2.116250991821289,-2.8600006103515625,-0.6500015258789062,0,-0.03453865479121743,-1.5333384196092892,18.309999465942386,-1.5227255978880474,18.5,2.422247465328329,18.8700008392334,-0.03453865479121743
3247,2006-02-07,18.38500022888184,18.63500022888184,18.1299991607666,18.46999931335449,3296400.0,-0.007825172821940063,1.433734718264522,-0.9999775608660669,64.02876480309284,69.40612563315271,0.1296306307616817,-0.5912022211786159,-1.499395935126028,-2.764650581720982,28.36897916848632,0.5050010681152379,0.9589161955326517,0.4217501640319874,-0.8860656664185669,1.7295659944825417,-0.23215775119329152,1.0756580792572663,0.6601517280578548,31.875087916725718,-39.38706735606188,0.6539079152252779,2,0.11999988555907848,-1.0150003433227575,-1.9712505340576207,-2.715000152587894,-0.9750003814697301,1,-0.03508297251747727,1.1894738532828604,18.530000686645508,-1.5333384196092892,18.309999465942386,-1.5227255978880474,18.5,-0.03508297251747727
3248,2006-02-08,18.34499931335449,18.5,18.239999771118164,18.489999771118164,3093800.0,-0.002175736471545564,2.1515004392657326,1.7059061125574055,54.16664301406101,66.80587260482211,0.24299933349240987,-0.47140917957716866,-1.425975901029915,-2.6965855023543632,29.610887885184777,0.26000022888183594,0.9605157378204545,0.3157492637634256,-0.9241670576312515,1.5556655851581027,-0.3042088969339112,0.9357074244607624,0.6635465317382803,26.874980628517715,-39.161533965020865,0.6199581606973378,2,0.2600002288818395,-0.9749994277954066,-1.9312496185302699,-2.6749992370605433,-1.039999008178711,2,-0.0392477154703601,1.433734718264522,18.38500022888184,1.1894738532828604,18.530000686645508,-1.5333384196092892,18.309999465942386,-0.0392477154703601
3249,2006-02-09,18.049999237060547,18.4950008392334,18.040000915527344,18.325000762939453,2770400.0,-0.016080680694231075,-2.0847643924895256,1.8965562600299448,59.09088938691823,65.5685289726997,0.49260629351446994,-0.12285123574297074,-1.0894959289441175,-2.375829958391847,30.01501458833131,0.4549999237060547,0.9137784714886124,-0.017250728607177024,-1.2073569311586283,1.1728554739442743,-0.6123038298829044,0.5778023726685504,0.9234047406591763,1.3696339456013378,-63.31303388615798,0.5950531012757259,2,0.4350013732910156,-0.5574994087219238,-1.6587495803833008,-2.3799991607666016,-0.5499992370605469,3,-0.03379494342307088,2.1515004392657326,18.34499931335449,1.433734718264522,18.38500022888184,1.1894738532828604,18.530000686645508,-0.03379494342307088
3250,2006-02-10,18.065000534057614,18.125,17.639999389648438,18.030000686645508,2662000.0,0.000831096821670041,5.25812167749557,-0.12727146622276417,57.78893573298945,63.956395197807204,0.4662842779912779,-0.08470120951707116,-1.0629548864530456,-2.359378085884382,29.983603632557234,0.4850006103515625,0.8573061203249992,-0.03874950408935973,-1.1779869475281153,1.1004879393493958,-0.6083682258087357,0.5308692176300163,0.8523992599305679,39.17057658129572,-24.589322666379047,0.5696187217193777,2,0.21999931335449574,-0.43750095367431285,-1.6737508773803675,-2.237500667572018,-0.5249996185302663,4,-0.04151674385982107,-2.0847643924895256,18.049999237060547,2.1515004392657326,18.34499931335449,1.433734718264522,18.38500022888184,-0.04151674385982107
3251,2006-02-13,17.81999969482422,18.174999237060547,17.729999542236328,17.96500015258789,1917200.0,-0.013562182783858678,-1.7384532319213117,-4.142888283379167,48.28178367561763,61.33843409358073,0.6310715841768442,0.2357894937133551,-0.7982284399378372,-2.0840294262854258,31.02187519317905,0.44499969482421875,0.7238586591667087,-0.32400035858154297,-1.352804394209862,0.704803677046776,-0.8384023763957025,0.19040165923261654,0.9952080668167831,18.09046767382251,-41.01552296134624,0.514402017814159,2,0.4650001525878906,-0.0924997329711914,-1.4287500381469727,-1.7549996376037598,-0.38999938964844105,0,-0.01066220748100255,5.25812167749557,18.065000534057614,-2.0847643924895256,18.049999237060547,2.1515004392657326,18.34499931335449,-0.01066220748100255
3252,2006-02-14,18.059999465942386,18.114999771118164,17.815000534057614,17.825000762939453,2621400.0,0.013468000854560902,-1.3529429364289451,-1.6206755939070514,50.33000859249846,59.0712228214454,0.31527280952515113,0.07982233361269664,-1.0357781734506304,-2.2878262306885038,32.24913417212539,0.2999992370605504,0.6490941646812196,-0.13475055694579652,-1.026268864889861,0.756767750998268,-0.580509710917827,0.31100859702623396,0.6611916259392103,48.837183513422815,-5.3322542940809114,0.445759153972032,2,0.225000381469723,-0.13499927520752308,-1.623749732971195,-1.9949994087219274,-0.4599990844726598,1,-0.009966794601252937,-1.7384532319213117,17.81999969482422,5.25812167749557,18.065000534057614,-2.0847643924895256,18.049999237060547,-0.009966794601252937
3253,2006-02-15,18.040000915527344,18.299999237060547,17.915000915527344,18.0,1914600.0,-0.0011073394798685188,-2.6666666666666665,0.1702176012726524,36.98350934244652,56.05971658599913,0.22926397088228612,0.1737027387750274,-1.0062579113202403,-2.2312936421415603,33.52986119568926,0.3849983215332031,0.5277434971641277,-0.1959991455078125,-0.9645013673421374,0.5725030763265124,-0.580250256424975,0.18825196540934996,0.5946948401755989,46.783724878253366,-1.7159365523134937,0.38425111091716163,2,0.16499900817871094,-0.11500072479248047,-1.546250820159912,-1.9750008583068848,-0.1100006103515625,2,-0.03492245211434453,-1.3529429364289451,18.059999465942386,-1.7384532319213117,17.81999969482422,5.25812167749557,18.065000534057614,-0.03492245211434453
3254,2006-02-16,18.299999237060547,18.4950008392334,18.059999465942386,18.084999084472656,2308800.0,0.01441232307862128,-2.283036793919564,5.374880793438871,46.95119209149058,53.92459572643134,-0.06938447234142586,-0.07145069398281478,-1.2446515848526332,-2.455669386060567,33.60549485863081,0.4549999237060547,0.40885821914407927,0.05224924087524485,-0.7124210692812056,0.8169195510316953,-0.3300859142029786,0.4345843959534683,0.2551208093580364,77.19283373525153,29.84536539295469,0.38233515507822513,2,-0.11749935150146484,-0.3749990463256836,-1.8062491416931152,-2.234999179840088,-0.5749988555908203,3,-0.05437152859928707,-2.6666666666666665,18.040000915527344,-1.3529429364289451,18.059999465942386,-1.7384532319213117,17.81999969482422,-0.05437152859928707
3255,2006-02-17,18.354999542236328,18.420000076293945,18.190000534057614,18.34000015258789,2321000.0,0.0030054812824471533,2.1723974638920804,0.06976455350330903,40.95025455712925,50.95244235513822,-0.1311187713238553,-0.06147664184545221,-1.2772850792255213,-2.4740463070308962,33.83731410661007,0.22999954223633168,0.2837445471692668,0.06399955749511577,-0.6130418509722126,0.7410409659624442,-0.27452114673854666,0.4025202617287782,0.1400012969970703,81.69920789067545,36.76681997036012,0.3385207042336637,2,-0.2174997329711914,-0.42999935150146484,-1.807499885559082,-2.289999485015869,-0.7649993896484375,4,-0.046581289215992916,-2.283036793919564,18.299999237060547,-2.6666666666666665,18.040000915527344,-1.3529429364289451,18.059999465942386,-0.046581289215992916
3256,2006-02-21,18.200000762939453,18.415000915527344,17.954999923706055,18.350000381469727,3042800.0,-0.008444499218875468,2.2857133125796145,-10.000381485249237,38.26643644102991,48.08996142602011,-0.03112651337277228,0.14838520112950704,-1.0965849199803799,-2.2797602193398987,33.880566779011744,0.46000099182128906,0.20130074822864685,-0.12099924087524272,-0.7175029948602081,0.47550451310972264,-0.4192511178677272,0.17725263611724174,0.2950000762939453,56.61765530859788,15.085307938830859,0.2982518769924834,2,-0.13000106811523438,-0.27500057220458984,-1.6350011825561523,-2.135000705718994,-0.5050010681152344,1,-0.03626372635961972,2.1723974638920804,18.354999542236328,-2.283036793919564,18.299999237060547,-2.6666666666666665,18.040000915527344,-0.03626372635961972
3257,2006-02-22,18.309999465942386,18.40999984741211,17.920000076293945,18.170000076293945,4400000.0,0.006043884527022758,1.882350301248752,-0.9333316379080384,38.135567193612054,46.308730779303566,-0.1708495474514109,0.07283673818600178,-1.172142983761848,-2.3493532867717164,33.51547660510828,0.48999977111816406,0.12336591448459089,-0.030500507354734196,-0.5965290642364849,0.5355280495270165,-0.31351478579560776,0.25251377108613937,0.11660125732421633,68.10320730580455,30.349048918565444,0.2830142784408753,2,-0.2424993515014684,-0.3849992752075231,-1.7449998855590856,-2.2399997711181676,-0.375,2,-0.04806112432736309,2.2857133125796145,18.200000762939453,2.1723974638920804,18.354999542236328,-2.283036793919564,18.299999237060547,-0.04806112432736309
3258,2006-02-23,17.934999465942386,18.30500030517578,17.889999389648438,18.25,3129600.0,-0.020480612284971444,-1.0493837626037854,-2.250013623978119,38.05495584064086,43.97140482971719,0.15631391303145037,0.4633217002473735,-0.7747316527952179,-1.9445798091001123,32.9262677438691,0.42000007629394887,0.0025110703734796402,-0.40025043487548473,-0.9798009443223279,0.17930007457135844,-0.6900256895989045,-0.11047518015206492,0.4800014495849574,7.438011317959571,-29.5080596747418,0.2897752547234214,2,0.1325006484985316,0.06500053405761363,-1.308749914169315,-1.8649997711181676,0.21500015258788707,3,-0.018678510981213314,1.882350301248752,18.309999465942386,2.2857133125796145,18.200000762939453,2.1723974638920804,18.354999542236328,-0.018678510981213314
3259,2006-02-24,17.764999389648438,18.024999618530273,17.65999984741211,18.020000457763672,3166200.0,-0.009478677521946421,1.7547215984338111,0.8095258278787383,38.379525887486665,41.814803735772436,0.31473281723686597,0.5924186712360964,-0.5835112015887347,-1.7494044958962789,31.280542937916024,0.36499977111816406,-0.0993109160929393,-0.5250004768371568,-1.135022205547095,0.08502125187278153,-0.8300113411921259,-0.21998961248218762,0.6450004577636719,13.815725080874067,-24.82792498920638,0.3050108643549687,2,0.3125009536743164,0.33750057220458984,-1.0712499618530273,-1.6949996948242188,0.7650012969970703,4,0.009287977551155402,-1.0493837626037854,17.934999465942386,1.882350301248752,18.309999465942386,2.2857133125796145,18.200000762939453,0.009287977551155402
3260,2006-02-27,17.78499984741211,17.875,17.6200008392334,17.8700008392334,3231800.0,0.0011258349817522273,4.368442186841207,0.33333582658907657,32.634001335589616,40.0761612535471,0.2803155495234009,0.5481473767371412,-0.5822661323909308,-1.7432191457466928,29.10510257883569,0.25499916076660156,-0.1481562183483902,-0.47174997329711843,-1.116553385465231,0.17305343887099411,-0.7941516793811765,-0.14934826721306038,0.563399963378906,20.754590231976756,-16.354339344032205,0.3224017060840567,2,0.27250099182128906,0.31750011444091797,-0.7387495040893555,-1.2674994468688965,0.7550010681152344,0,-0.0033735994634328526,1.7547215984338111,17.764999389648438,-1.0493837626037854,17.934999465942386,1.882350301248752,18.309999465942386,-0.0033735994634328526
3261,2006-02-28,17.600000381469727,17.825000762939453,17.524999618530273,17.71500015258789,3031400.0,-0.01040199423838073,-1.2641484989599603,1.3529226971838888,32.03659669264505,38.04355993134116,0.4814565957085435,0.6768848248734187,-0.37338068597512475,-1.528213303518804,26.780580993846748,0.3000011444091797,-0.20046171916958855,-0.5989995002746582,-1.262527654390727,0.06452865384141049,-0.9307635773326908,-0.26723542321662563,0.6755595321655257,8.474660287287579,-28.086114503633475,0.3317640770580336,2,0.4099998474121094,0.5024995803833008,-0.4549999237060547,-1.005000114440918,1.1299991607666016,1,-0.0005681948105162871,4.368442186841207,17.78499984741211,1.7547215984338111,17.764999389648438,-1.0493837626037854,17.934999465942386,-0.0005681948105162871
3262,2006-03-01,18.049999237060547,18.200000762939453,17.6200008392334,17.645000457763672,2200200.0,0.025568116240759053,-1.5494613288618737,-3.5217355248536313,44.315980963231176,38.85827900031723,0.033402678554946164,0.18062162441892582,-0.7903870909426232,-1.9419313441598192,24.61230278910609,0.6000003814697266,-0.2395954012284207,-0.11375064849853445,-0.7258214051442202,0.49832010814715133,-0.41978602682137733,0.19228472982430844,-0.5249996185302734,67.30758414945775,28.30211380429013,0.30603537832284217,3,-0.03999900817871094,0.2525005340576172,-0.904998779296875,-1.3974990844726562,0.4850006103515625,2,-0.019667565498143524,-1.2641484989599603,17.600000381469727,4.368442186841207,17.78499984741211,1.7547215984338111,17.764999389648438,-0.019667565498143524
3263,2006-03-02,18.26000022888184,18.26000022888184,17.885000228881836,17.924999237060547,2620800.0,0.011634404470783233,1.2387993418243046,0.8271654359129016,54.18329266596811,39.66184573081474,-0.15881017553640575,-0.08160624474254874,-0.9547649802229436,-2.1086332125075025,22.322278922822523,0.37500000000000355,-0.21974752655866325,0.12675037384033416,-0.3906040470176748,0.6441047946983431,-0.13192683658866855,0.3854275842693369,-0.735000610351566,100.0,53.910887151308174,0.258677210429004,3,-0.2875003814697301,0.04249954223632457,-1.1149997711181676,-1.6075000762939489,0.0,3,-0.017798508152557346,-1.5494613288618737,18.049999237060547,-1.2641484989599603,17.600000381469727,4.368442186841207,17.78499984741211,-0.017798508152557346
3264,2006-03-03,18.309999465942386,18.565000534057614,18.075000762939453,18.18000030517578,2755200.0,0.0027381838134625802,-1.882366470881908,0.38805604741598376,54.813349221695226,41.20218958243318,-0.23159655442374927,-0.1544904934124176,-0.9426288314668838,-2.114523164145833,20.556035424365643,0.4899997711181605,-0.22232900301703395,0.1862496376037619,-0.3092657943489776,0.6817650695565014,-0.061508078372607855,0.43400735358013165,-0.7555998229980503,75.4806881120939,27.338442773273997,0.24775771597636914,3,-0.26499938964844105,-0.007499694824222303,-1.1649990081787145,-1.6574993133544957,0.00500106811522727,4,-0.008738386241338825,1.2387993418243046,18.26000022888184,-1.5494613288618737,18.049999237060547,-1.2641484989599603,17.600000381469727,-0.008738386241338825
3265,2006-03-06,18.045000076293945,18.375,17.920000076293945,18.334999084472656,1828200.0,-0.01447293268038341,1.4594534685313965,-2.2307760024648364,54.38598448090598,42.993250475752745,-0.016980680558432937,0.09448201903178699,-0.6242234329642216,-1.8025158542401343,19.060202714669945,0.4549999237060547,-0.18846038090050143,-0.06549978256225586,-0.5541704159738181,0.4231708508493064,-0.30983509926803876,0.17883553414352704,-0.42996437988281144,50.00000000000016,-1.8633052769795597,0.24433531670578146,3,0.0,0.25749969482421875,-0.5900001525878906,-1.0825004577636719,0.0049991607666015625,0,0.026877285026377873,-1.882366470881908,18.309999465942386,1.2387993418243046,18.26000022888184,-1.5494613288618737,18.049999237060547,0.026877285026377873
3266,2006-03-07,17.889999389648438,18.200000762939453,17.700000762939453,18.104999542236328,4386600.0,-0.008589675034090805,1.46911998794375,0.7413823720921056,46.572570566307014,43.930695294941074,0.09993066864860012,0.20983537530157648,-0.4200629337722148,-1.596540360042681,17.26016886338764,0.5,-0.208056484129866,-0.18850040435791016,-0.6442137542892006,0.26721294557338027,-0.41635707932355714,0.03935627060773683,-0.2179658029785152,28.571284402929148,-22.69682315486698,0.22785667496564535,3,0.1550006866455078,0.33750057220458984,-0.24249935150146484,-0.7349996566772461,0.22000122070312145,1,0.03633323354136131,1.4594534685313965,18.045000076293945,-1.882366470881908,18.309999465942386,1.2387993418243046,18.26000022888184,0.03633323354136131
3267,2006-03-08,17.739999771118164,17.8799991607666,17.555000305175778,17.614999771118164,4191200.0,-0.00838455134979299,-1.6530634488127196,-0.5813949362147585,44.252840383838254,44.61934913307412,0.17944328531553566,0.32573623307067834,-0.2271133915732264,-1.399353607522201,15.461908076414002,0.3349990844726598,-0.22305579980720935,-0.3062499999999986,-0.761926037181599,0.14942603718160186,-0.534088018590797,-0.07841198140920014,0.8250007629394496,18.31677465530854,-32.133959305156,0.22783801859079977,3,0.30500030517578125,0.4875001907348633,-0.05499982833862305,-0.5850000381469727,0.23999977111816406,2,0.055806075754856854,1.46911998794375,17.889999389648438,1.4594534685313965,18.045000076293945,-1.882366470881908,18.309999465942386,0.055806075754856854
3268,2006-03-09,17.625,18.05500030517578,17.569999694824222,17.725000381469727,3853800.0,-0.006482512548021013,-3.6190316164250413,-0.8000030517578125,36.30831156450802,44.38921420829871,0.2747367443512303,0.4047832071208006,-0.07767395006401046,-1.2402304590114959,13.717366588527549,0.48500061035155895,-0.2225447742781519,-0.38524980545043874,-0.8550926059724802,0.08459299507160267,-0.6201712057114612,-0.15032840518941626,0.9198005294799785,6.9306612832868835,-38.47934326952219,0.2349214002610209,3,0.4200000762939453,0.6024999618530273,0.11124992370605469,-0.4700002670288086,0.04000091552734375,3,0.05163119701628993,-1.6530634488127196,17.739999771118164,1.46911998794375,17.889999389648438,1.4594534685313965,18.045000076293945,0.05163119701628993
3269,2006-03-10,17.440000534057614,17.674999237060547,17.28499984741211,17.594999313354492,3371400.0,-0.010496423599568039,1.4761973963063881,1.5499818802571452,32.36993072527156,44.359873029374484,0.45682724396771945,0.5710162400939254,0.14387173870711933,-1.011096743964245,12.33802579768453,0.3899993896484375,-0.23780606166570095,-0.5397493362426786,-1.073568251929462,-0.0059304205558952106,-0.8066587940860721,-0.27283987839928514,1.0850039909362792,14.220244490562676,-25.50062530124208,0.26690945784339243,3,0.48499965667724965,0.6674995422363317,0.29624938964844105,-0.28500080108642223,0.6649990081787145,4,0.0470183296854203,-3.6190316164250413,17.625,-1.6530634488127196,17.739999771118164,1.46911998794375,17.889999389648438,0.0470183296854203
3270,2006-03-13,17.315000534057614,17.46500015258789,17.280000686645508,17.450000762939453,2531200.0,-0.007167430973175404,1.2424312483382847,0.8709760779681069,32.74851148537665,44.43897467301133,0.5678635880962872,0.6713685982068363,0.3035906322411144,-0.8432791621145235,12.030140478915355,0.1849994659423828,-0.23062321964073362,-0.6272493362426808,-1.2359704320705305,-0.018528240414831032,-0.9316098841566038,-0.32288878832875767,1.1604038038330096,3.8043309249599635,-32.38382485115662,0.3043605479139244,3,0.6075000762939489,0.7100000381469762,0.42124938964844105,-0.14250040054320934,1.2349987030029332,0,0.057753391230514595,1.4761973963063881,17.440000534057614,-3.6190316164250413,17.625,-1.6530634488127196,17.739999771118164,0.057753391230514595
3271,2006-03-14,17.6299991607666,17.75,17.290000915527347,17.364999771118164,3412600.0,0.018192238925399007,-1.2168785447058275,-1.9629551138048904,37.72561138516372,43.70671138655939,0.2878369196758719,0.3598557597392116,0.032683938910182064,-1.1120761172409388,11.768177124366467,0.4599990844726527,-0.20452728662665365,-0.30275068283081197,-0.9252789589936938,0.3197775933320699,-0.6140148209122529,0.008513455250628965,0.7736809580493151,45.161115664139125,12.472569615493654,0.3112641380814415,3,0.29250144958496094,0.3725013732910156,0.20875072479248047,-0.2974991798400879,1.210000991821289,1,0.02382303438950828,1.2424312483382847,17.315000534057614,1.4761973963063881,17.440000534057614,-3.6190316164250413,17.625,0.02382303438950828
3272,2006-03-15,17.8799991607666,17.895000457763672,17.610000610351562,17.665000915527344,3755200.0,0.014180375036905613,1.3265213972643264,0.8113160016122531,48.96029536899485,43.12637835356236,0.01250106747500368,0.10084978231942188,-0.1636072515711504,-1.316426563147644,11.609103041710647,0.2849998474121094,-0.15980484940777373,-0.04375066757202006,-0.6637323433818914,0.5762310082378512,-0.35374150547695393,0.2662401703329138,0.45626019211908897,77.41919605830829,39.82079196303775,0.30999083790493553,3,0.04250144958496094,0.07750129699707031,-0.007499217987060547,-0.5099992752075195,0.5550003051757848,2,0.01286361635237876,-1.2168785447058275,17.6299991607666,1.2424312483382847,17.315000534057614,1.4761973963063881,17.440000534057614,0.01286361635237876
3273,2006-03-16,17.40999984741211,18.045000076293945,17.399999618530273,18.030000686645508,2919200.0,-0.026286316298369528,-1.0156223457360414,-2.8837483698689685,43.972834654338754,41.9218767349672,0.3902913174260121,0.5493989729996862,0.3560691841115471,-0.8054423569341012,10.847008531834867,0.6450004577636719,-0.10744692940788525,-0.48224992752075124,-1.1402167691829916,0.17571691414148916,-0.8112333483518732,-0.15326650668962927,0.8628839854991703,16.99336790665204,-22.637940553657614,0.3289834208311207,3,0.41750049591064453,0.5125007629394531,0.5275001525878906,-0.039999961853027344,1.1700000762939418,3,0.03273978746811679,1.3265213972643264,17.8799991607666,-1.2168785447058275,17.6299991607666,1.2424312483382847,17.315000534057614,0.03273978746811679
3274,2006-03-17,17.305000305175778,17.504999160766598,17.155000686645508,17.5,5257000.0,-0.00603099041680577,2.414652300936089,0.31451521108476266,42.079202311483755,40.554456493920284,0.3774305955587778,0.6071632218271397,0.5074873991015352,-0.6683544995993209,9.62019971744234,0.3499984741210902,-0.12181993451217821,-0.5374995231628468,-1.2158059132714243,0.14080686694573075,-0.8766527182171373,-0.19834632810855624,0.9083105389595545,16.85390128071008,-24.125637244692268,0.3391531950542891,3,0.37250041961670277,0.5550003051757848,0.6824994087219274,0.06499958038330433,1.735000610351566,4,0.02080327096231782,-1.0156223457360414,17.40999984741211,1.3265213972643264,17.8799991607666,-1.2168785447058275,17.6299991607666,0.02080327096231782
3275,2006-03-20,17.5,17.530000686645508,17.245000839233402,17.364999771118164,3053000.0,0.011268401698085961,1.9230513414908132,-0.6923099495285292,48.35525428322792,40.75253246246705,0.10839113147621404,0.36345959837735364,0.35213560467477834,-0.8318020922903564,8.304486238192784,0.2849998474121058,-0.18329957568936806,-0.29974985122680664,-0.9492147110031794,0.34971500854956616,-0.624482281114993,0.024982578661379762,0.628646031536146,38.76399437653231,-6.065822836454515,0.3247324298881871,3,0.10500049591064453,0.3600006103515625,0.4887502193450928,-0.13000011444091797,1.1499996185302734,0,0.034571402413504426,2.414652300936089,17.305000305175778,-1.0156223457360414,17.40999984741211,1.3265213972643264,17.8799991607666,0.034571402413504426
3276,2006-03-21,17.540000915527347,18.09000015258789,17.290000915527347,17.540000915527347,4675800.0,0.0022857666015627665,-2.1999969482421733,0.0,40.30420429393232,40.31379511914417,0.015110935171147588,0.2861489272234685,0.33807421926613657,-0.8382609333181215,7.957548671558308,0.7999992370605433,-0.2567104250324661,-0.22674894332885387,-0.8573811402036071,0.4038832535458994,-0.5420650417662323,0.08856715510852453,-0.3850002288818395,41.17651858697043,-0.7765515087637169,0.3153160984373769,3,0.08249950408935192,0.3199996948242152,0.4162487983703578,-0.17000102996826527,1.3299999237060511,1,0.057582569487729884,1.9230513414908132,17.5,2.414652300936089,17.305000305175778,-1.0156223457360414,17.40999984741211,0.057582569487729884
3277,2006-03-22,17.430000305175778,17.5,17.260000228881836,17.444999694824222,3172000.0,-0.006271414173883549,2.839996337890625,-100.0,33.596819171817685,40.01251818662302,0.08550555196933729,0.3445048505841086,0.472465024222803,-0.6967737517623611,7.668682867181616,0.28000068664551137,-0.31837150470809306,-0.2927495956420927,-0.8854456297276876,0.2999464384435022,-0.5890976126848919,0.003598421400706542,-0.2562996292114228,29.411740706514593,-4.984026776083951,0.2963480170427979,3,0.19250011444092152,0.4300003051757848,0.5762495994567907,-0.060000419616695666,1.1999988555908239,2,0.08089499843516457,-2.1999969482421733,17.540000915527347,1.9230513414908132,17.5,2.414652300936089,17.305000305175778,0.08089499843516457
3278,2006-03-23,17.600000381469727,17.69499969482422,17.295000076293945,17.395000457763672,3653000.0,0.009753303116321055,1.0253219568020164,-13.66721770090909,36.60377928862322,40.4829458047732,-0.09880393977760349,0.15612529158340038,0.32723794916190485,-0.832382351076344,7.595872512120377,0.39999961853027344,-0.3444134093229252,-0.10599956512451314,-0.6923400705026275,0.4803409402536012,-0.39916981781356853,0.18717068756454225,-0.40797371597290066,47.593577433298854,17.634906871810237,0.29317025268905655,3,0.022500038146972656,0.26000022888183594,0.5049996376037598,-0.23000049591064453,0.6800003051757812,3,0.047443128771280874,2.839996337890625,17.430000305175778,-2.1999969482421733,17.540000915527347,1.9230513414908132,17.5,0.047443128771280874
3279,2006-03-24,17.93000030517578,17.93000030517578,17.53499984741211,17.645000457763672,3147200.0,0.018749995258721563,1.771934521021001,1.390243675508704,47.8821391262441,42.16445998709181,-0.39335315066974275,-0.1695734879347981,0.017813329350857998,-1.1311515330525488,8.359166834693548,0.3950004577636719,-0.3450700244592291,0.2157503128051772,-0.37867308856020543,0.8101737141705598,-0.08146138787751411,0.5129620134878685,-0.7200141699371336,81.06509142866165,51.42563863367629,0.29721170068269137,3,-0.30749988555908203,-0.06999969482421875,0.13499975204467773,-0.5600004196166992,0.7399997711181641,4,0.036252069574289836,1.0253219568020164,17.600000381469727,2.839996337890625,17.430000305175778,-2.1999969482421733,17.540000915527347,0.036252069574289836
3280,2006-03-27,17.725000381469727,18.100000381469727,17.71500015258789,17.9950008392334,3062400.0,-0.01143334747444924,-1.655165609955013,-0.9473705344594504,47.01629008281284,43.196757620163936,-0.13866021220709968,0.03236007076643688,0.23998001070237507,-0.8932411301547454,9.384083123201044,0.38500022888183594,-0.31865321931483237,0.013750362396240945,-0.5797745472948215,0.6072752720873034,-0.28301209244929026,0.31051281724177215,-0.4974139658840926,55.357150966616864,24.525791978231055,0.2967624548455314,3,-0.09749984741210938,0.13500022888183594,0.3287496566772461,-0.35500049591064453,0.875,0,0.07418902712308872,1.771934521021001,17.93000030517578,1.0253219568020164,17.600000381469727,2.839996337890625,17.430000305175778,0.07418902712308872
3281,2006-03-28,17.59000015258789,18.09000015258789,17.450000762939453,17.834999084472656,2895600.0,-0.007616373820954592,-1.4381035422343325,0.9074019129967928,47.27273231695858,43.009250614382125,-0.01109755055227879,0.17557448954297428,0.4012483490434917,-0.7195541498852869,10.292566252295115,0.6399993896484375,-0.26484620370961665,-0.12074985504150249,-0.7146860886452018,0.4731863785621968,-0.41771797184335213,0.17621826176034716,-0.3275171783668931,39.28569806676627,6.587480840614276,0.2969681168018491,3,0.03750038146972656,0.2700004577636719,0.4412498474121094,-0.2200002670288086,1.4850006103515625,1,0.060261481338670375,-1.655165609955013,17.725000381469727,1.771934521021001,17.93000030517578,1.0253219568020164,17.600000381469727,0.060261481338670375
3282,2006-03-29,17.69499969482422,17.96500015258789,17.594999313354492,17.649999618530273,3655000.0,0.0059692746631887506,-3.774183227711807,-0.18367458154924096,51.2773676897674,43.82086539609642,-0.16215087853643695,0.044918630289686234,0.3233114518651874,-0.7879772071053068,10.442555192903768,0.375,-0.1971158937130646,0.0019996643066413355,-0.5700636344497703,0.5740629630630529,-0.28403198507156446,0.28803131368484713,-0.39901602431327277,49.689374768985815,13.164491204367138,0.28603164937820535,3,-0.06749916076660156,0.16500091552734375,0.30250024795532227,-0.3249998092651367,1.2800006866455078,2,0.06640300450261472,-1.4381035422343325,17.59000015258789,-1.655165609955013,17.725000381469727,1.771934521021001,17.93000030517578,0.06640300450261472
3283,2006-03-30,17.934999465942386,17.975000381469727,17.729999542236328,17.770000457763672,2566400.0,0.013563140732258283,1.0,3.6666384096978706,58.85508508350034,45.684852370764936,-0.35743603244581124,-0.23260349531232904,0.10824066818370781,-0.9963397782279237,10.463583969661228,0.2800006866455078,-0.15640289738272273,0.2582494735717802,-0.26212715349336335,0.7786261006369237,-0.0019388399607933593,0.5184377871043537,-0.6068551269930893,74.61522886729888,33.812034173828934,0.2601883135325723,3,-0.26249885559082387,-0.07499885559082387,0.06125068664550426,-0.5649995803833043,0.850000381469723,3,0.038751029580122553,-3.774183227711807,17.69499969482422,-1.4381035422343325,17.59000015258789,-1.655165609955013,17.725000381469727,0.038751029580122553
3284,2006-03-31,18.149999618530273,18.184999465942386,17.854999542236328,17.915000915527344,2673000.0,0.011987742346809771,1.1639452932016463,1.424243124833798,64.47139636512684,47.47553482430926,-0.4916724336046592,-0.4850750870856686,-0.10622043992399455,-1.1778119780350167,9.94905997514491,0.32999992370605824,-0.16736911939544186,0.48124961853027415,-0.0017108847697890894,0.9642101218303374,0.23976936688024253,0.7227298701803058,-0.790981037880158,95.23810759541256,47.699485776675516,0.2414802516500315,3,-0.42749977111816406,-0.28999900817871094,-0.11624956130981445,-0.7799997329711914,0.10000038146972656,4,0.007162593435126485,1.0,17.934999465942386,-3.774183227711807,17.69499969482422,-1.4381035422343325,17.59000015258789,0.007162593435126485
3285,2006-04-03,18.530000686645508,18.665000915527344,18.03499984741211,18.200000762939453,3996200.0,0.020936698407820975,1.1000022252386568,1.4042627448115772,65.25425920537926,50.247763147803354,-0.7936653434114476,-0.8715636364729455,-0.4627188747901769,-1.5258066480492758,10.181090312215737,0.6300010681152344,-0.11306768120733324,0.8370006561279304,0.23939686685360684,1.434604445402254,0.5381987614907686,1.1358025507650922,-1.1214232528778574,88.88887144628814,39.353798129051256,0.29880189463716167,4,-0.567500114440918,-0.619999885559082,-0.4400005340576172,-1.1600008010864258,-0.5200004577636719,0,0.007555282485733228,1.1639452932016463,18.149999618530273,1.0,17.934999465942386,-3.774183227711807,17.69499969482422,0.007555282485733228
3286,2006-04-04,18.540000915527344,18.82999992370605,18.524999618530273,18.559999465942386,2935200.0,0.0005396777394099939,-11.19973297730293,-0.0606016819351031,62.17714969021422,53.4233554276252,-0.7229210231099614,-0.875244817608074,-0.4521618845024662,-1.5013416615508461,11.153459855162259,0.3050003051757777,-0.03611904440400693,0.8145008087158203,0.11055022356856625,1.5184513938630744,0.4625255161421933,1.1664761012894473,-1.0309096032189196,76.51831053782594,29.25003842646629,0.3519752925736274,4,-0.47750091552734375,-0.5475006103515625,-0.46000051498413086,-1.1700010299682617,-1.0650005340576172,1,0.0032362169891875237,1.1000022252386568,18.530000686645508,1.1639452932016463,18.149999618530273,1.0,17.934999465942386,0.0032362169891875237
3287,2006-04-05,18.729999542236328,18.88999938964844,18.354999542236328,18.559999465942386,2312000.0,0.010248037612007765,1.1836738665867226,-8.50061993323627,77.1604841368265,57.92965596631444,-0.792457498096752,-1.0406257265484342,-0.6292877709861955,-1.6608491754625305,12.39198109625975,0.5349998474121129,0.01432963199510695,0.9549994468688965,0.11976869738118268,1.7902301963566103,0.5373840721250396,1.3726148216127534,-1.088817368788142,86.20690789149131,33.65874479061438,0.4176153747438573,4,-0.5599994659423828,-0.7074995040893555,-0.6737494468688965,-1.359999656677246,-1.3699989318847656,2,0.01841971324799796,-11.19973297730293,18.540000915527344,1.1000022252386568,18.530000686645508,1.1639452932016463,18.149999618530273,0.01841971324799796
3288,2006-04-06,18.53499984741211,18.82999992370605,18.43000030517578,18.82999992370605,2039000.0,-0.010411089139884533,1.7118611191931359,-1.7352937876561094,74.4047483889718,60.876612551061974,-0.5038673902916564,-0.8157811070164271,-0.42728441899695113,-1.4364222424669322,13.265079027038567,0.3999996185302699,0.08900862287860889,0.714499759674073,-0.18313972153965707,1.612139240887803,0.26568001906720795,1.163319500280938,-0.7439596080198925,65.70052226346087,8.280478175654082,0.4488197406068646,4,-0.36499977111816406,-0.5124998092651367,-0.3787498474121094,-1.1649999618530273,-1.4599990844726562,3,0.023738901412456714,1.1836738665867226,18.729999542236328,-11.19973297730293,18.540000915527344,1.1000022252386568,18.530000686645508,0.023738901412456714
3289,2006-04-07,18.26000022888184,18.725000381469727,18.20499992370605,18.649999618530273,2632200.0,-0.014836774793319796,-1.0800018310546722,1.3220314874082733,64.61538687260162,62.83206774992739,-0.19795122151947808,-0.5019337454554318,-0.16864212589378624,-1.1284257587643118,14.481980281073504,0.5200004577636754,0.19279781169442245,0.39850015640259073,-0.5008685719547472,1.2978688847599287,-0.05118420777607824,0.8481845205812597,-0.33708489145887555,26.315848179429484,-32.081694897700444,0.44968436417866914,4,-0.09000015258789418,-0.23750019073486683,-0.12250041961670277,-0.8900003433227575,-1.1250000000000036,4,0.028751347861424303,1.7118611191931359,18.53499984741211,1.1836738665867226,18.729999542236328,-11.19973297730293,18.540000915527344,0.028751347861424303
3290,2006-04-10,18.315000534057614,18.424999237060547,18.170000076293945,18.209999084472656,2645800.0,0.0030120648678186868,-1.7567556421597434,-0.26923490746898665,64.81834964365751,64.78158078622727,-0.17931568631406591,-0.5040164929478834,-0.23260558025534905,-1.1504929068946588,15.715766518473131,0.25499916076660156,0.28571446684258106,0.40350046157836417,-0.4789727905590553,1.2859737137157836,-0.03773616449034378,0.8447370876470721,-0.2760351103675909,20.1389716731961,-38.76650792896754,0.4412366260687095,4,-0.07250118255614879,-0.292500495910641,-0.14125061035155895,-0.9450006484985316,-1.5650005340576136,0,-0.0035490326050900967,-1.0800018310546722,18.26000022888184,1.7118611191931359,18.53499984741211,1.1836738665867226,18.729999542236328,-0.0035490326050900967
3291,2006-04-11,18.049999237060547,18.420000076293945,17.954999923706055,18.34499931335449,2887600.0,-0.014469084863212744,1.0898808018550505,-2.8094857495777257,61.19131461056365,65.88313044409352,0.17634280972007943,-0.21706558215991123,0.010335914327789908,-0.8531263932117099,16.32432742329111,0.4650001525878906,0.31550213231256663,0.11749916076660227,-0.7567192505310238,0.9917175720642284,-0.3196100448822108,0.5546083664154153,0.8400001525878942,10.160360172905804,-50.30815460911813,0.43710920564881334,4,0.26000022888183594,-0.02749919891357422,0.12375068664550781,-0.6799993515014648,-1.539999008178711,1,-0.002216011627113268,-1.7567556421597434,18.315000534057614,-1.0800018310546722,18.26000022888184,1.7118611191931359,18.53499984741211,-0.002216011627113268
3292,2006-04-12,18.11000061035156,18.274999618530273,18.06999969482422,18.165000915527344,1511800.0,0.003324175946102903,-2.0369878496750493,0.18644166424208586,59.58646414366198,65.96439478411148,0.20271802429600783,-0.2729464355285174,-0.07148286551552374,-0.8772109750433081,16.630417443821425,0.22500038146972656,0.3687029204274239,0.166000461578367,-0.7113555851791951,1.043356508335929,-0.272677561800414,0.604678484957148,0.761298789978035,17.7143641880577,-42.549338223958436,0.4386780233787809,4,0.26249885559082387,-0.08750057220458629,0.02624940872192738,-0.7400007247924769,-1.1700000762939453,2,-0.035063512284967624,1.0898808018550505,18.049999237060547,-1.7567556421597434,18.315000534057614,-1.0800018310546722,18.26000022888184,-0.035063512284967624
3293,2006-04-13,17.979999542236328,18.25,17.934999465942386,18.190000534057614,3462600.0,-0.007178413237651893,-1.09999554953686,3.8181786655566317,51.01624345803451,64.46937779443455,0.3797035197168803,-0.10335180750715978,0.031032929580440793,-0.7154367206724004,17.39168728987796,0.31500053405761363,0.4335032568876649,0.007499408721923118,-0.8330798912205282,0.8480787086643744,-0.4127902412493043,0.42778905869315054,0.8729738685607948,5.696205587800285,-49.79082764226258,0.42028964997122636,4,0.4324998855590856,0.04250049591064453,0.1562504768371582,-0.6099996566772461,-0.779998779296875,3,-0.034482700092863916,-2.0369878496750493,18.11000061035156,1.0898808018550505,18.049999237060547,-1.7567556421597434,18.315000534057614,-0.034482700092863916
3294,2006-04-17,17.665000915527344,18.2450008392334,17.524999618530273,17.895000457763672,2622000.0,-0.017519390140640967,-1.8235223719837839,1.095230742681738,48.83269594284191,62.64475965415263,0.6913756922212002,0.2529699146660107,0.32624734277929335,-0.3797543217898074,18.22132697347317,0.720001220703125,0.47440183389688073,-0.32549924850463796,-1.1200523017952335,0.4690538047859576,-0.722775775149934,0.07177727814065804,1.15125353747559,15.555706259708938,-38.29755560138294,0.3972765266452971,4,0.5424985885620117,0.3574991226196289,0.4712491035461426,-0.2950010299682617,-0.8350009918212891,0,-0.03339938420661426,-1.09999554953686,17.979999542236328,-2.0369878496750493,18.11000061035156,1.0898808018550505,18.049999237060547,-0.03339938420661426
3295,2006-04-18,18.104999542236328,18.20499992370605,17.670000076293945,17.799999237060547,2232200.0,0.024907931157944763,1.118806795434475,-1.3260909226610054,58.95651112432073,62.2869109246089,0.20646246766644083,-0.14691195972158155,-0.1227053603540611,-0.800611757499766,19.160572825140974,0.5399990081787074,0.4848869145004642,0.08424940109252788,-0.6770462546269158,0.8455450568119716,-0.29639842676719397,0.4648972289522497,0.6337796206982453,64.8044276039025,8.732205523647103,0.38064782785972207,4,0.10249996185302734,-0.08249950408935547,-0.08874940872192383,-0.7349996566772461,-1.1649990081787145,1,-0.05357632355038866,-1.8235223719837839,17.665000915527344,-1.09999554953686,17.979999542236328,-2.0369878496750493,18.11000061035156,-0.05357632355038866
3296,2006-04-19,18.549999237060547,18.549999237060547,17.905000686645508,18.09499931335449,3462600.0,0.0245788293883189,1.8351589387594267,1.4918015358831445,63.297037350808644,60.746527948384696,-0.26481828821701114,-0.5400543197205572,-0.5787651919231962,-1.227041371270289,19.256576844702916,0.6449985504150391,0.4707478840600743,0.47874917984008647,-0.28226711645891456,1.2397654761390875,0.09824103169058773,0.8592573279895852,0.11595315320976951,100.0,41.33913180342699,0.3805081481495004,4,-0.3724994659423828,-0.5274991989135742,-0.5762486457824707,-1.1799993515014648,-1.5499992370605469,2,-0.09703500329338977,1.118806795434475,18.104999542236328,-1.8235223719837839,17.665000915527344,-1.09999554953686,17.979999542236328,-0.09703500329338977
3297,2006-04-20,18.84000015258789,18.8700008392334,18.479999542236328,18.5049991607666,3461600.0,0.01563347317815289,-1.0259795591797911,0.7362660395470932,63.85911680154416,59.574791105337184,-0.6007499692905398,-0.7578613624398294,-0.8720099309636211,-1.492286230427709,19.678967140974862,0.3900012969970703,0.4307985142177273,0.6982501029968269,-0.0738029428354956,1.4703031488291494,0.31222358008066564,1.0842766259129881,-1.3150005340576172,97.76946770131373,39.427816498348534,0.38602652291616163,4,-0.6424999237060547,-0.817500114440918,-0.8774995803833008,-1.4700002670288086,-1.784999847412113,3,-0.12367303104219995,1.8351589387594267,18.549999237060547,1.118806795434475,18.104999542236328,-1.8235223719837839,17.665000915527344,-0.12367303104219995
3298,2006-04-21,18.434999465942386,19.0,18.225000381469727,18.979999542236328,3226200.0,-0.021496851558670094,1.649566853271342,-1.6268610828014491,54.124452914184346,58.40913177662415,-0.23627268076018737,-0.3026122847178705,-0.4737365454497642,-1.0654315635279161,19.498696994056118,0.7749996185302734,0.3929308927298649,0.2514994621276898,-0.4867708342910362,0.9897697585464158,-0.11763568608167319,0.6206346103370528,-0.8830998229980516,61.694888953545004,7.689077247712646,0.36913514820936294,4,-0.17249965667724965,-0.35749912261963246,-0.4949989318847692,-1.0649995803833043,-1.7600002288818395,4,-0.08109568620529106,-1.0259795591797911,18.84000015258789,1.8351589387594267,18.549999237060547,1.118806795434475,18.104999542236328,-0.08109568620529106
3299,2006-04-24,18.57999992370605,18.684999465942386,18.190000534057614,18.549999237060547,2580600.0,0.007865498343601507,3.124995032941469,-0.055047123753655426,50.776385374314025,56.848913524474874,-0.3700190709412645,-0.41784259516913025,-0.6144078995497075,-1.182164024321633,18.831104907332456,0.49499893188477273,0.29903872072291193,0.3639999389648416,-0.3844411791054263,1.1124410570351095,-0.010220620070292341,0.7382204979999756,-0.9701762664794913,68.42104508370079,18.04995272574611,0.3742205590351338,4,-0.3175001144409144,-0.5024995803832972,-0.7049994468688929,-1.210000038146969,-1.4300003051757777,0,-0.07427336740759993,1.649566853271342,18.434999465942386,-1.0259795591797911,18.84000015258789,1.8351589387594267,18.549999237060547,-0.07427336740759993
3300,2006-04-25,19.040000915527344,19.280000686645508,18.655000686645508,18.68000030517578,5967000.0,0.02475785757320592,-2.0487816224564797,11.999745692671013,56.81198541892531,56.36232139207061,-0.8005500111017021,-0.8161186208430848,-1.0651288898818585,-1.611414148528464,18.23701755032247,0.7000007629394567,0.23195707722345915,0.7582509040832512,-0.03808479775187479,1.5545866059183773,0.3600830531656882,1.1564187550008143,-1.3745702045898476,82.54547119140625,34.01610844749047,0.3981678509175632,4,-0.6375007629394531,-0.7775001525878906,-1.2712502479553223,-1.6700010299682617,-1.3550014495849574,1,-0.11607147508165339,3.124995032941469,18.57999992370605,1.649566853271342,18.434999465942386,-1.0259795591797911,18.84000015258789,-0.11607147508165339
3301,2006-04-26,18.649999618530273,18.979999542236328,18.549999237060547,18.600000381469727,6733600.0,-0.02048326041197923,-4.733279080413,0.13888653414148264,48.96641049740339,55.182315431375216,-0.35368160253799985,-0.36114941408093415,-0.6622897892887067,-1.2024374263612572,18.268538296980342,0.4900016784667969,0.20370650361950737,0.3152496337890618,-0.42645893077955677,1.0569581983576803,-0.05560464849524749,0.6861039160733711,-0.8876947090502973,42.201744961275764,-1.497151083350488,0.3708542822843089,4,-0.2474994659423828,-0.37999916076660156,-0.9174990653991699,-1.1574997901916504,-1.2349987030029261,2,-0.09168896082837652,-2.0487816224564797,19.040000915527344,3.124995032941469,18.57999992370605,1.649566853271342,18.434999465942386,-0.09168896082837652
3302,2006-04-27,18.8700008392334,19.165000915527344,18.274999618530273,18.364999771118164,5747800.0,0.011796312343327564,-1.5985387232762893,10.100175478751812,54.30039101809166,55.54722071582601,-0.5079566143811469,-0.5150140573779005,-0.874369178974959,-1.4121304263576384,18.06882728679719,0.8900012969970703,0.17566605194556217,0.4765007972717292,-0.23746613907037428,1.1904677336138327,0.11951732910067747,0.833484265442781,-1.0166341831234895,62.38534036544107,20.582619083591837,0.35698346817105253,4,-0.4675006866455078,-0.6000003814697266,-1.1287503242492676,-1.2425012588500977,-1.835000991821289,3,-0.0990991391661945,-4.733279080413,18.649999618530273,-2.0487816224564797,19.040000915527344,3.124995032941469,18.57999992370605,-0.0990991391661945
3303,2006-04-28,18.6299991607666,19.01000022888184,18.59499931335449,18.709999084472656,3054200.0,-0.01271868933719389,-4.533359612425604,-0.15841535544594093,54.792722047519554,56.20944583856798,-0.18557094104525618,-0.23217901368406757,-0.6284264672786932,-1.1595188595900296,17.837710185178246,0.41500091552735086,0.1725997962064021,0.2017491340637214,-0.4854058795664997,0.8889041476939425,-0.14182837275138738,0.5453266408788302,-0.6910344628245575,40.36684083615372,-3.254627335985667,0.34357750681511,4,-0.154998779296875,-0.342498779296875,-0.8887486457824707,-0.9024991989135742,-2.0000000000000036,4,-0.08454100518198926,-1.5985387232762893,18.8700008392334,-4.733279080413,18.649999618530273,-2.0487816224564797,19.040000915527344,-0.08454100518198926
3304,2006-05-01,18.280000686645508,18.770000457763672,18.21999931335449,18.57999992370605,2459800.0,-0.018786821786775154,-1.619040698994532,3.7499940395297937,49.57882318377544,55.16748051184072,0.2914930695142566,0.13497860470683065,-0.2848132869166484,-0.7944267433365226,17.014473949285787,0.5500011444091832,0.16534289248015455,-0.15474939346313477,-0.8332266550594127,0.5237278681331432,-0.49398802426127375,0.18448923733500422,-0.2605738293812543,5.660499580744037,-39.240514768241646,0.33923863079813904,5,0.3125,0.08500003814697266,-0.538750171661377,-0.35500049591064453,-1.7150001525878942,0,-0.08780095127444376,-4.533359612425604,18.6299991607666,-1.5985387232762893,18.8700008392334,-4.733279080413,18.649999618530273,-0.08780095127444376
3305,2006-05-02,18.670000076293945,18.73500061035156,18.19499969482422,18.274999618530273,2449800.0,0.021334757932112813,1.0571403659192447,-1.3166715410144734,57.242992840765545,54.494808899613716,-0.01109992054686515,-0.25718038049994263,-0.678570889766231,-1.1670711049333207,15.328707855800847,0.5400009155273402,0.20905275656991407,0.22825002670288086,-0.4572177759260718,0.9137178293318335,-0.1144838746115937,0.5709839280173554,-0.5749387892668167,48.96904986628913,-0.3129393693355098,0.34273390131447595,5,0.06500053405761719,-0.30499935150146484,-0.9287495613098145,-0.744999885559082,-2.235000610351559,1,-0.08141405739433705,-1.619040698994532,18.280000686645508,-4.533359612425604,18.6299991607666,-1.5985387232762893,18.8700008392334,-0.08141405739433705
3306,2006-05-03,18.600000381469727,18.725000381469727,18.459999084472656,18.600000381469727,2751000.0,-0.0037493141155955367,1.1200103759765625,0.0,55.710949285456145,53.58945695338171,0.0745813503301953,-0.1923153089043339,-0.6082234585103059,-1.077631991321546,13.300219828477788,0.2650012969970703,0.2888680443305205,0.15525035858154368,-0.5325491766536636,0.843049893816751,-0.18864940903605998,0.49915012619914734,-0.4338427304654964,41.752595563945256,-11.046503926994355,0.34389976761760327,5,0.13500022888183594,-0.2349996566772461,-0.8562498092651367,-0.6750001907348633,-1.9250011444091797,2,-0.04919359660007916,1.0571403659192447,18.670000076293945,-1.619040698994532,18.280000686645508,-4.533359612425604,18.6299991607666,-0.04919359660007916
3307,2006-05-04,19.075000762939453,19.149999618530273,18.604999542236328,18.63999938964844,3119800.0,0.025537654393972264,-1.1584115785259437,100.0,61.81230545875934,54.443662791667826,-0.40630600983523024,-0.6747379949379635,-1.0808955175517525,-1.5268005577273058,11.835088654807027,0.5499992370605469,0.31920426397620005,0.613000679016114,-0.12069528097561744,1.3466966390078454,0.24615269902025005,0.9798486590119779,-0.8800010681152344,92.1467160646701,32.010134894817284,0.36684797999586566,5,-0.3400001525878906,-0.6725006103515625,-1.3312501907348633,-1.1500005722045898,-2.8100013732910156,3,-0.08702489022371607,1.1200103759765625,18.600000381469727,1.0571403659192447,18.670000076293945,-1.619040698994532,18.280000686645508,-0.08702489022371607
3308,2006-05-05,18.975000381469727,19.190000534057614,18.6299991607666,18.96999931335449,2385000.0,-0.005242483746790483,1.5747108293213625,0.01149667201600363,64.81898543813963,56.003951687648446,-0.24769930760731285,-0.5692705189682457,-0.9675916014465287,-1.4054390711673577,10.319634948262317,0.5600013732910121,0.2960640489045723,0.4910002708435073,-0.27747486787412257,1.2594754095611371,0.10676270148469413,0.8752378402023204,-0.714900627136231,78.39196268884201,12.09503843139791,0.3842375693588144,5,-0.23750019073486328,-0.5725002288818359,-1.2312498092651367,-1.0500001907348633,-3.0799999237060547,4,-0.1022398152862305,-1.1584115785259437,19.075000762939453,1.1200103759765625,18.600000381469727,1.0571403659192447,18.670000076293945,-0.1022398152862305
3309,2006-05-08,18.78499984741211,19.100000381469727,18.780000686645508,18.834999084472656,1883800.0,-0.010013203174591978,-9.66709053916582,-9.997711670473446,58.15346954009636,56.153005478889675,-0.02856542439286258,-0.3561833807845787,-0.7607406164478192,-1.1948057385564042,9.405925383953212,0.31999969482421875,0.24242324556112038,0.274749755859375,-0.4973663179042127,1.0468658296229627,-0.11130828102242063,0.6608077927411706,-0.4637060371398931,59.29644773389943,-6.892286095781174,0.38605803688179446,5,-0.0924997329711914,-0.38249969482421875,-1.0187492370605469,-0.8599996566772461,-2.6499996185302734,0,-0.11471922832846826,1.5747108293213625,18.975000381469727,-1.1584115785259437,19.075000762939453,1.1200103759765625,18.600000381469727,-0.11471922832846826
3310,2006-05-09,18.25,18.809999465942386,18.145000457763672,18.71999931335449,3765600.0,-0.02848016245716456,1.0461519952345486,9.400129701686051,46.478887112878155,55.8766139917202,0.42754940713241396,0.18308391356681142,-0.21540441644757635,-0.6423939726417558,8.514934631812068,0.6649990081787145,0.24355915936641281,-0.25700006484985494,-1.0331134336656334,0.5191133039659235,-0.6450567492577441,0.13105661955803427,1.0300006866455078,10.047802351240541,-49.721583968809625,0.38805668440789,5,0.41750049591064453,0.15250015258789062,-0.45874977111816406,-0.25,-1.6599998474121094,1,-0.09232873785985674,-9.66709053916582,18.78499984741211,1.5747108293213625,18.975000381469727,-1.1584115785259437,19.075000762939453,-0.09232873785985674
3311,2006-05-10,18.010000228881836,18.299999237060547,17.96500015258789,18.15999984741211,3158400.0,-0.013150672390036422,-1.7916616996081984,0.31914859079195906,40.1425299750142,54.303518320267145,0.6338770725015834,0.4426271364288361,0.03832000033520444,-0.38404553201419844,8.319478311221678,0.33499908447265625,0.2425982832853144,-0.49499988555908203,-1.2762607962572758,0.2862610251391118,-0.8856303409081789,-0.10436943020998513,1.2473004531860354,3.6734744718981567,-49.170454944441914,0.39063045534909663,5,0.567500114440918,0.3924999237060547,-0.07374954223632812,0.0924997329711914,-1.625,2,-0.08745145713067182,1.0461519952345486,18.25,-9.66709053916582,18.78499984741211,1.5747108293213625,18.975000381469727,-0.08745145713067182
3312,2006-05-11,17.475000381469727,18.084999084472656,17.299999237060547,18.0,5216800.0,-0.029705710195058965,1.2589995581523634,3.5000063578449447,38.94011282352377,52.54211729537873,1.0618513093672384,0.9777446385419566,0.5666036933036445,0.16805480951761353,8.496257572228552,0.7849998474121094,0.16166182671896578,-0.9982497215270989,-1.89078773220929,-0.10571171084490771,-1.4445187268681927,-0.5519807161860051,1.730608279418945,9.259313455881257,-40.71084255649535,0.4462690053410948,5,0.7699995040893555,0.8149995803833008,0.5524997711181641,0.6274995803833008,-1.3900012969970739,3,-0.04577974975368193,-1.7916616996081984,18.010000228881836,1.0461519952345486,18.25,-9.66709053916582,18.78499984741211,-0.04577974975368193
3313,2006-05-12,17.360000610351562,17.71500015258789,17.325000762939453,17.495000839233402,3403200.0,-0.006580816515466714,-2.8048735101740805,0.25714347995103326,35.846886488060534,51.01634655141041,1.092661742365241,1.1003284852538542,0.6666425346296307,0.304370274381661,9.071453992446724,0.3899993896484375,0.13644574054995573,-1.082249546051024,-2.083382889169492,-0.08111620293255584,-1.582816217610258,-0.5816828744917899,1.7312714851074205,3.333407507955228,-42.472730706756124,0.500566671559235,5,0.8849992752075195,0.9299993515014648,0.7362494468688965,0.7424993515014648,-1.4500007629394531,4,-0.06307610496569849,1.2589995581523634,17.475000381469727,-1.7916616996081984,18.010000228881836,1.0461519952345486,18.25,-0.06307610496569849
3314,2006-05-15,17.075000762939453,17.40999984741211,16.934999465942386,17.180000305175778,3710800.0,-0.016417041324420678,-1.4675207577829572,0.7777730682829185,26.239430019022734,47.57150623788343,1.3284584627383467,1.4112143546593288,0.9314493957001773,0.6166696830556333,10.071971799085537,0.475000381469723,0.055289899434793455,-1.3377493858337388,-2.4624596290635132,-0.2130391426039644,-1.9001045074486242,-0.7753942642188534,1.908794961015623,7.466735839843561,-32.30033695834294,0.5623551216148868,5,0.9874992370605469,1.0324993133544922,1.0212492942810059,1.0424995422363281,-0.7000007629394531,0,-0.06910689619041899,-2.8048735101740805,17.360000610351562,1.2589995581523634,17.475000381469727,-1.7916616996081984,18.010000228881836,-0.06910689619041899
3315,2006-05-16,17.135000228881836,17.245000839233402,16.875,16.96500015258789,2889800.0,0.003513877789839359,-1.1142882055138867,-1.6190554041780747,30.091993848362534,44.724955633761915,1.148609605081262,1.3437117604671158,0.8600808362324628,0.581162883468604,11.154526352585584,0.370000839233402,-0.01711833808344565,-1.2292499542236328,-2.4857707867220142,0.02727087827474861,-1.8575103704728235,-0.6009895379744421,1.6848917944322253,18.245639865615505,-20.337156992208545,0.6282604162491899,5,0.8975000381469727,0.942500114440918,0.961249828338623,0.9825000762939453,-1.0500011444091832,1,-0.058360080924565905,-1.4675207577829572,17.075000762939453,-2.8048735101740805,17.360000610351562,1.2589995581523634,17.475000381469727,-0.058360080924565905
3316,2006-05-17,16.75,17.21500015258789,16.729999542236328,17.010000228881836,2721600.0,-0.022468644513520375,-2.2333250681874537,-1.529412424687812,23.29973292310116,40.44578090757767,1.3897355958185145,1.672706858194097,1.2340007291186268,0.9869092794380201,12.349366709832271,0.4850006103515625,-0.0539165339176364,-1.5242502212524407,-2.9685721668344343,-0.07992827567044714,-2.2464111940434393,-0.8020892484614421,1.8754028209826537,1.476049042102448,-32.68742025767823,0.7221609727909971,5,1.2100000381469727,1.255000114440918,1.3824996948242188,1.3675003051757812,-0.5149993896484375,2,-0.009552229696245362,-1.1142882055138867,17.135000228881836,-1.4675207577829572,17.075000762939453,-2.8048735101740805,17.360000610351562,-0.009552229696245362
3317,2006-05-18,16.510000228881836,16.934999465942386,16.504999160766598,16.75,2746000.0,-0.014328344544368044,-2.439976196470628,0.9230752301654257,23.299744117242923,35.832531871922484,1.3718964213218285,1.8226468082442082,1.4647385692739938,1.2437558333676577,13.017247789840225,0.43000030517578836,-0.17492127067925622,-1.6477499961853042,-3.265407367387734,-0.030092624982874128,-2.4565786817865174,-0.8389213105840909,1.8879541986512578,0.41331107569674996,-31.603703741471517,0.8088286856012143,5,1.2924995422363281,1.3824996948242188,1.6562495231628418,1.6075000762939453,-0.22500038146972656,3,-0.007571168883531043,-2.2333250681874537,16.75,-1.1142882055138867,17.135000228881836,-1.4675207577829572,17.075000762939453,-0.007571168883531043
3318,2006-05-19,16.940000534057614,17.110000610351562,16.510000228881836,16.610000610351562,4480800.0,0.02604483944364544,-1.2641494495686878,-1.375000993411679,33.45678512324294,33.08845582560544,0.6960740694021439,1.3437995653523522,1.0339893668454216,0.8292819864866168,14.1993094123652,0.6000003814697266,-0.28386407799343516,-1.1429997444152882,-2.842793483509123,0.5567939946785465,-1.9928966139622055,-0.29310287486837083,1.19294015612817,48.066413618247964,12.190213648080835,0.8498968695469182,5,0.7174987792968786,0.952499389648441,1.257499217987064,1.102499961853031,-0.6200008392333913,4,-0.05047233899821868,-2.439976196470628,16.510000228881836,-2.2333250681874537,16.75,-1.1142882055138867,17.135000228881836,-0.05047233899821868
3319,2006-05-22,17.200000762939453,17.555000305175778,16.930000305175778,17.549999237060547,4920200.0,0.015348301103008444,2.472216335353775,-1.0606016819351038,31.250009123159742,31.396358271192277,0.20964392512438224,1.0278086161693416,0.7822100236337732,0.5882341283227923,15.138627192608938,0.625,-0.47382341695690045,-0.8139995574951158,-2.540671360725213,0.9126722457349814,-1.6773354591101644,0.04933634411993282,0.7050281131276428,66.19055663638561,30.649845163256266,0.8633359016150488,5,0.2024984359741211,0.6924991607666016,1.0174989700317383,0.8424997329711914,-0.6650009155273438,0,-0.07500004990156084,-1.2641494495686878,16.940000534057614,-2.439976196470628,16.510000228881836,-2.2333250681874537,16.75,-0.07500004990156084
3320,2006-05-23,16.829999923706055,17.514999389648438,16.829999923706055,17.334999084472653,4866000.0,-0.021511675745424008,-1.712873680433592,1.4428610354223332,29.028436661580415,30.16145901414408,0.39899344197706554,1.289885658478589,1.1603315434500487,0.9746693618861002,14.999810113202827,0.6849994659423828,-0.6973393351950818,-1.0735003471374505,-2.806559899092761,0.6595592048178602,-1.9400301231151076,-0.20697057115979334,0.8790247922189707,30.952419877821168,-3.645451441861436,0.8665297759776555,5,0.4649991989135742,1.0625,1.2849998474121094,1.2125005722045898,0.1650009155273473,1,-0.02703505203616552,2.472216335353775,17.200000762939453,-1.2641494495686878,16.940000534057614,-2.439976196470628,16.510000228881836,-0.02703505203616552
3321,2006-05-24,16.940000534057614,17.135000228881836,16.375,16.774999618530273,5397400.0,0.006535984007737028,1.7387380575984603,-0.32673502917681246,22.3086974570178,28.313523973421198,0.13550113419865895,1.1016919866916624,1.0497423603521945,0.8843845582802281,15.351304440277186,0.7600002288818359,-0.8840365924868685,-0.8779997825622594,-2.6246639007695833,0.8686643356450645,-1.7513318416659232,-0.004667723458595674,0.6149997711181641,47.8813888080689,19.713620540780518,0.8733320591036623,5,0.10499954223633168,0.8874998092651403,1.1749992370605504,1.102499961853031,-0.1650009155273402,2,-0.05047233899821868,-1.712873680433592,16.829999923706055,2.472216335353775,17.200000762939453,-1.2641494495686878,16.940000534057614,-0.05047233899821868
3322,2006-05-25,17.0,17.079999923706055,16.625,16.915000915527347,2841400.0,0.0035418809947354024,2.714301284546516,0.5151431081518368,24.11533283103992,27.01001801153002,0.001158962229215632,0.9427488232147283,0.981779905330086,0.8475240130029533,16.38919543775554,0.4549999237060547,-0.9833119107386707,-0.7245002746582045,-2.4338579924594015,0.9848574431429924,-1.579179133558803,0.13017858424239392,0.5149993896484375,52.96608799663806,29.864512718584393,0.8546788589005984,5,-0.034999847412109375,0.8275003433227539,1.0999999046325684,1.0225000381469727,-0.1399993896484375,3,-0.04499996409696694,1.7387380575984603,16.940000534057614,-1.712873680433592,16.829999923706055,2.472216335353775,17.200000762939453,-0.04499996409696694
3323,2006-05-26,17.055000305175778,17.075000762939453,16.754999160766598,17.0,2184400.0,0.0032353120691634984,5.736789270799946,0.6470693833587502,26.494573386269096,27.03836727455739,-0.11360190743320686,0.8049750748976372,0.9344433406217441,0.8163770386182279,17.483175354412474,0.3200016021728551,-1.0405339508919909,-0.5907500267028851,-2.269302911705708,1.0878028582999377,-1.4300264692042965,0.2485264157985263,0.27759918212890966,57.62712960268955,37.48861792069902,0.8392764425014119,5,-0.09000015258788707,0.7725000381469762,1.0549998283386266,0.967499732971195,-0.850000381469723,4,-0.04514807645767038,2.714301284546516,17.0,1.7387380575984603,16.940000534057614,-1.712873680433592,16.829999923706055,-0.04514807645767038
3324,2006-05-30,16.674999237060547,17.049999237060547,16.65999984741211,16.979999542236328,3569400.0,-0.022280918282945428,-1.3283609282834954,-5.5454293244559,27.659573316826382,26.768098326608932,0.22762964311172595,1.1157745857427805,1.321235480277302,1.2167470454119744,19.125356032576644,0.3950004577636683,-1.0655645312822557,-0.8905010223388672,-2.59465055152862,0.8136485068508836,-1.7425757869337417,-0.038426257743992664,0.5043843322753894,26.315736638513737,4.69837035023119,0.8520747645948757,5,0.29000091552734375,1.152501106262207,1.4950008392333984,1.402501106262207,0.5,1,-0.021289328844305455,5.736789270799946,17.055000305175778,2.714301284546516,17.0,1.7387380575984603,16.940000534057614,-0.021289328844305455
3325,2006-05-31,17.149999618530273,17.239999771118164,16.549999237060547,16.780000686645508,4673800.0,0.028485781301508473,1.5090963316433046,-1.2131100382720064,38.56382816827673,28.464108909406214,-0.2738137654093755,0.5492196524434085,0.852399348688742,0.7601346885784217,20.619428283174656,0.6900005340576172,-1.0579498007335744,-0.3395006179809563,-1.9702445587826176,1.291243322820705,-1.1548725883817852,0.47587135241987255,-0.7749996185302734,89.59535532922169,62.99386913749794,0.8153719704008302,5,-0.1849994659423828,0.6775007247924805,1.0200004577636719,0.9275007247924805,0.1900005340576172,2,-0.03586004576079804,-1.3283609282834954,16.674999237060547,5.736789270799946,17.055000305175778,2.714301284546516,17.0,-0.03586004576079804
3326,2006-06-01,17.684999465942386,17.684999465942386,17.014999389648438,17.149999618530273,4426000.0,0.031195327073596735,1.5046738967678253,1.4459497077108754,52.79253943035244,31.741086166418384,-0.7400615377519841,-0.060970508764196296,0.328618043247662,0.23939581608123106,21.80991464999461,0.6700000762939489,-0.9688263335968479,0.24124927520752237,-1.3076005931702568,1.7900991435852998,-0.5331756589813672,1.015674209396412,-1.2926994705200237,100.0,68.2634468682318,0.7744249341888888,6,-0.654999732971195,0.09750080108642223,0.6475009918212855,0.5325012207031214,-0.47500038146973367,3,-0.039016038877342174,1.5090963316433046,17.149999618530273,-1.3283609282834954,16.674999237060547,5.736789270799946,17.055000305175778,-0.039016038877342174
3327,2006-06-02,17.415000915527347,17.764999389648438,17.170000076293945,17.709999084472656,3106000.0,-0.015267094066641063,1.9382770703036696,-0.551398603891695,50.702430297750986,33.65726896358595,-0.3667567577336648,0.0825193461622078,0.6104752219187759,0.5218309206190703,22.56882871918459,0.5949993133544922,-0.9153716130534875,0.05425071716308949,-1.2910736391099924,1.3995750734361714,-0.6184114609734515,0.7269128952996304,-0.9709929412841838,71.19354484231046,34.38267233175212,0.6726621781365412,6,-0.34500122070312855,0.3674993515014613,0.921249389648434,0.8024997711181605,0.009998321533199572,4,-0.03675000076666335,1.5046738967678253,17.684999465942386,1.5090963316433046,17.149999618530273,-1.3283609282834954,16.674999237060547,-0.03675000076666335
3328,2006-06-05,17.03499984741211,17.545000076293945,16.985000610351562,17.334999084472653,2737600.0,-0.02182033006822448,-1.8000133515168277,1.0169528784979054,49.5012357329447,35.685183031339825,0.03144375409773659,0.3264665141613321,0.9926833228574807,0.911147240343464,23.40636243509334,0.5599994659423828,-0.8006960520659625,-0.228750324249269,-1.3441113227741681,0.8866106742756301,-0.7864308235117186,0.32893017501318056,-0.5117323882446279,39.91774069480856,-0.5799771596760976,0.557680499262449,6,0.034999847412109375,0.7475004196166992,1.3012504577636719,1.1825008392333984,-0.06500053405761719,0,-0.010272922725451772,1.9382770703036696,17.415000915527347,1.5046738967678253,17.684999465942386,1.5090963316433046,17.149999618530273,-0.010272922725451772
3329,2006-06-06,16.629999160766598,17.014999389648438,16.504999160766598,17.014999389648438,5483000.0,-0.023774622264351675,1.6493502633130563,1.283337359968492,44.20205879622083,37.37114104629987,0.38787607436446336,0.5920992889072281,1.384591891695738,1.318971374516277,24.56777637608001,0.5300006866455114,-0.6707774613517117,-0.5260009765625036,-1.4162264495701962,0.36422449644518906,-0.9711137130663481,-0.08088824005865902,1.1350002288818395,9.920633118529558,-32.012441185843706,0.44511273650384625,6,0.44000053405762074,1.1525011062622106,1.7512512207031286,1.5875015258789098,-0.06499862670898438,1,-0.02555617910451846,-1.8000133515168277,17.03499984741211,1.9382770703036696,17.415000915527347,1.5046738967678253,17.684999465942386,-0.02555617910451846
3330,2006-06-07,16.565000534057614,16.850000381469727,16.325000762939453,16.614999771118164,5855600.0,-0.003908516535727102,1.0192275244837325,0.12986807100287648,47.707566474734335,40.19323760382394,0.459670717741119,0.5527281304067841,1.4420819511338614,1.3857256566503118,25.976215580556694,0.5249996185302734,-0.6181926638936055,-0.5067496299743688,-1.2710677350496198,0.2575684751008822,-0.8889086825119925,-0.12459057743674506,1.1747988510131862,16.66666666666642,-29.128819642142165,0.38215905253762494,6,0.4799995422363317,1.1925001144409215,1.9137501716613805,1.6525001525878942,0.02499961853027699,2,0.03682455075982505,1.6493502633130563,16.629999160766598,-1.8000133515168277,17.03499984741211,1.9382770703036696,17.415000915527347,0.03682455075982505
3331,2006-06-08,16.434999465942386,16.639999389648438,16.180000305175778,16.424999237060547,4653200.0,-0.007847936246542564,1.1904714329181236,-0.2000076295110052,49.044577011145755,42.963153623835694,0.5704980355661533,0.5888760982601937,1.5672611445441476,1.521853736800498,27.18619010770268,0.4599990844726598,-0.5799619221663548,-0.5580006599426248,-1.234831072419773,0.11882975253452344,-0.8964158661812007,-0.21958545370404892,1.248207974243158,16.088284420142028,-33.98343219196907,0.33841520623857446,6,0.537500381469723,1.2500009536743093,2.115001201629635,1.7825012207031214,0.0,3,0.05506545275653352,1.0192275244837325,16.565000534057614,1.6493502633130563,16.629999160766598,-1.8000133515168277,17.03499984741211,0.05506545275653352
3332,2006-06-09,16.674999237060547,16.889999389648438,16.5,16.53499984741211,5446600.0,0.014602967990081428,-2.714296094459582,13.999618538999414,46.4524616015488,45.18069675886677,0.31240104093070187,0.30131796971166835,1.321743933461029,1.2889597418890304,27.14522506286745,0.45499992370605113,-0.4882790519978002,-0.2780008316040039,-0.928955177454533,0.37295351424652523,-0.6034780045292685,0.04747634132126066,0.9180157750244113,36.263664094191064,-13.480835130809844,0.3254771729252647,6,0.2975006103515625,1.0100011825561488,1.8750014305114746,1.542501449584961,-0.3049983978271449,4,0.03208395033824396,1.1904714329181236,16.434999465942386,1.0192275244837325,16.565000534057614,1.6493502633130563,16.629999160766598,0.03208395033824396
3333,2006-06-12,16.264999389648438,16.780000686645508,16.260000228881836,16.649999618530273,4643400.0,-0.02458769812120143,-1.6329233725910581,-2.7500136239782016,37.9665269090659,46.325913824671154,0.6688960503402797,0.6588568269280799,1.713611255515012,1.7010389591390975,27.229916259197285,0.5200004577636719,-0.38890492441737123,-0.6332506179809556,-1.3231043815141064,0.056603145552195144,-0.978177499747531,-0.28832373621438023,1.2432347400219683,10.179542235826597,-35.9361894656955,0.3449268817665746,6,0.7075004577636719,1.4200010299682582,2.303750991821289,1.9525012969970703,0.3400001525878906,0,0.07131877595706326,-2.714296094459582,16.674999237060547,1.1904714329181236,16.434999465942386,1.0192275244837325,16.565000534057614,0.07131877595706326
3334,2006-06-13,15.895000457763672,16.545000076293945,15.854999542236328,16.245000839233402,6062800.0,-0.02274816758494591,-2.2092882964802945,0.9090913594681318,37.96654554880821,46.259549089174655,1.0243365154334896,0.9864987174637463,2.053873230778315,2.0574147627912573,26.962981528175366,0.6900005340576172,-0.3115209837985695,-0.9442495346069322,-1.7606814785049671,-0.1278175907088972,-1.3524655065559514,-0.5360335626579129,1.5335396424370558,3.8648233260479365,-42.34439094479718,0.4082159719490177,6,0.9149990081787109,1.5824995040893555,2.674999713897705,2.322500228881836,0.22999954223632812,1,0.06763125666132042,-1.6329233725910581,16.264999389648438,-2.714296094459582,16.674999237060547,1.1904714329181236,16.434999465942386,0.06763125666132042
3335,2006-06-14,16.135000228881836,16.295000076293945,15.81999969482422,16.014999389648438,3788000.0,0.015099072928993928,1.1590900224113112,-0.34285916698001295,39.97508807534008,44.83538782750662,0.6986929375137194,0.7038257111784532,1.7740617652689394,1.8142302684102276,26.617487298269353,0.4750003814697248,-0.2478197828988833,-0.654249763488771,-1.5156641258278079,0.20716459885026417,-1.0849569446582876,-0.22354258231925428,1.1676566266817403,29.43931064479086,-15.874374997662198,0.4307071811695176,6,0.6574993133544922,1.1799993515014684,2.4124999046325684,2.082500457763672,-0.5799999237060565,2,0.026650157984260403,-2.2092882964802945,15.895000457763672,-1.6329233725910581,16.264999389648438,-2.714296094459582,16.674999237060547,0.026650157984260403
3336,2006-06-15,16.59000015258789,16.725000381469727,16.110000610351562,16.120000839233402,3593400.0,0.028199561032022702,-1.5102043199520438,3.916633553206678,45.351475492082976,44.24083729354351,0.08049802633611236,0.248990260351988,1.2833940685529726,1.356902695756272,25.691025863027118,0.6149997711181641,-0.15234574983849214,-0.19124984741210938,-1.057159139063934,0.6746594442397154,-0.6242044932380217,0.241704798413803,0.5643909869017492,71.96268012863015,26.476143296058723,0.4329546458259125,6,0.0924997329711914,0.4699993133544922,1.945000171661377,1.6275005340576172,-0.5,3,0.0,1.1590900224113112,16.135000228881836,-2.2092882964802945,15.895000457763672,-1.6329233725910581,16.264999389648438,0.0
3337,2006-06-16,16.385000228881836,16.610000610351562,16.280000686645508,16.549999237060547,3665000.0,-0.012356836758321332,1.3157746799354852,-0.3510622324128022,42.65350707496763,43.47997855376828,0.1386029867813079,0.4681475070013832,1.4434835492747737,1.553249792488593,24.425365507665575,0.3299999237060547,-0.14091685395693432,-0.38999977111816264,-1.2658994258229832,0.4858998835866579,-0.8279495984705747,0.047950056234249416,0.635951766141261,58.85416149265763,14.28768688878501,0.4379498273524107,6,0.03249931335449219,0.5674991607666016,2.1050000190734863,1.8325004577636719,-0.1550006866455078,4,0.0030515249534397437,-1.5102043199520438,16.59000015258789,1.1590900224113112,16.135000228881836,-2.2092882964802945,15.895000457763672,0.0030515249534397437
3338,2006-06-19,16.084999084472653,16.454999923706055,16.0,16.379999160766598,2476600.0,-0.018309498945283553,1.0449361147662215,1.7878899973412556,43.4151761956054,43.392547153699894,0.32371729669635485,0.7386824429137064,1.7004486399207188,1.8408497014493257,23.729538290437773,0.4549999237060547,-0.25081806288449826,-0.6472508430480985,-1.5713749731850726,0.2768732870888755,-1.1093129081165856,-0.18518877797961153,0.8158576805305557,29.281678296917573,-16.866627043967473,0.46206206506848707,6,0.2700004577636754,0.7075004577636754,2.182500839233402,2.132501602172855,-0.15999889373778764,0,0.017718481254740626,1.3157746799354852,16.385000228881836,-1.5102043199520438,16.59000015258789,1.1590900224113112,16.135000228881836,0.017718481254740626
3339,2006-06-20,15.90999984741211,16.290000915527347,15.885000228881836,16.100000381469727,2848800.0,-0.010879654772842029,-2.3750089407052726,0.6440694404034526,35.16746116741645,41.999202119553466,0.4311881399142301,0.8559687913817093,1.838356422597414,1.992244900948549,24.18092858332924,0.40500068664551137,-0.3471945993998595,-0.7577500343322754,-1.7235466697453639,0.2080466010808113,-1.2406483520388178,-0.27485171662573293,0.8827712105731997,9.944760696423916,-29.439278096300928,0.4828983177065437,6,0.44499969482421875,0.8824996948242188,2.3575000762939453,2.3075008392333984,0.06999969482421875,1,0.04368319933939313,1.0449361147662215,16.084999084472653,1.3157746799354852,16.385000228881836,-1.5102043199520438,16.59000015258789,0.04368319933939313
3340,2006-06-21,16.375,16.520000457763672,15.890000343322756,15.984999656677244,4120800.0,0.02922691119092158,-1.1724180455232383,-2.0526276163228525,34.06326180851043,40.33461154148287,-0.07107187245285829,0.37432526673359234,1.3391303170874451,1.5096177929058925,24.300051313529124,0.6300001144409162,-0.40713281887869357,-0.2699998855590806,-1.2411252327992415,0.7011254616810803,-0.755562559179161,0.21556278806099982,0.32049392166920043,58.333295489121305,25.517256887154154,0.48556267362008027,6,-0.020000457763671875,0.4174995422363281,1.7100000381469727,1.7325000762939453,-0.14999961853027344,2,-0.01526717557251911,-2.3750089407052726,15.90999984741211,1.0449361147662215,16.084999084472653,1.3157746799354852,16.385000228881836,-0.01526717557251911
3341,2006-06-22,16.084999084472653,16.53499984741211,15.960000038146973,16.315000534057614,2197600.0,-0.017709979574189183,-1.3958348234509093,-0.5897467874653044,33.898287081295436,38.939703261454724,0.18334061092055265,0.6292492785222876,1.599372869614296,1.7752565046907094,23.75247915300821,0.5749998092651367,-0.41988104690729955,-0.5172507286071806,-1.508759438754101,0.47425798153974164,-1.0130050836806426,-0.021496373533718582,0.5229454145120513,27.586034532199484,-0.35999580141110243,0.4957543550734609,6,0.21500110626221058,0.7075004577636754,1.9700012207031286,1.9925012588501012,0.020000457763675428,3,-0.0329498793573757,-1.1724180455232383,16.375,-2.3750089407052726,15.90999984741211,1.0449361147662215,16.084999084472653,-0.0329498793573757
3342,2006-06-23,16.235000610351562,16.620000839233402,16.219999313354492,16.270000457763672,4210000.0,0.009325553895972005,-11.307276995305273,0.15217229054541534,39.74360353769016,39.137156220190754,-0.03982655082432629,0.4416404985207123,1.4188081390527003,1.601517696720471,23.100231619449207,0.5350017547607493,-0.44701423033804843,-0.3289992332458489,-1.3149084629006644,0.6569099964089666,-0.8219538480732567,0.16395538158155887,-0.415000915527342,47.6190599763331,20.312142069203983,0.492954614827408,6,0.037499427795410156,0.5574989318847656,1.7474994659423828,1.7699995040893555,-0.5900001525878906,4,-0.00893134907991433,-1.3958348234509093,16.084999084472653,-1.1724180455232383,16.375,-2.3750089407052726,15.90999984741211,-0.00893134907991433
3343,2006-06-26,16.28499984741211,16.370000839233402,16.114999771118164,16.204999923706055,2059000.0,0.0030797188285085486,1.0399929810105524,-2.285722070844687,45.13400132680445,39.93354019552367,-0.09687813905384246,0.34888448019619744,1.3423875099167901,1.5259946862134726,22.477941198479233,0.2550010681152379,-0.4725973728506361,-0.24049997329711914,-1.2055955837956205,0.7245956372013822,-0.7230477785463698,0.24204783195213153,-0.44900012969970504,54.4216716145236,23.88627177542947,0.4825478052492506,6,-0.012499809265136719,0.5074996948242188,1.5625,1.6075000762939453,-0.3899993896484375,0,-0.003377359882783315,-11.307276995305273,16.235000610351562,-1.3958348234509093,16.084999084472653,-1.1724180455232383,16.375,-0.003377359882783315
3344,2006-06-27,16.319999694824222,16.375,16.045000076293945,16.350000381469727,4411800.0,0.002149207721219293,7.250005960470162,-0.3750089407051984,46.51492533668907,40.660188780118,-0.07292030228465762,0.3013770735049448,1.2909831207195772,1.4713233237984795,21.724680171101113,0.3299999237060547,-0.50674527969365,-0.18775014877319052,-1.1543256878112018,0.7788253902648208,-0.6710379182921962,0.29553762074581513,-0.4683199546813981,58.903980738404805,25.51487099589753,0.4832877695190058,6,-0.014999389648441053,0.4724998474121058,1.4549999237060511,1.5725002288818324,-0.1649990081787145,1,-0.024203401438458894,1.0399929810105524,16.28499984741211,-11.307276995305273,16.235000610351562,-1.3958348234509093,16.084999084472653,-0.024203401438458894
3345,2006-06-28,16.53499984741211,16.565000534057614,16.204999923706055,16.420000076293945,4070200.0,0.013174029203938842,3.114265784569232,-3.833237968084884,51.388894039906965,41.331013063209554,-0.2516804339031502,0.0399906520753035,1.0475538797775705,1.2407359292854885,21.2767746452842,0.36000061035155895,-0.46462834273460274,0.05799999237060405,-0.860479397255677,0.9764793819968833,-0.4012397024425347,0.5172396871837428,-0.6679536852874737,87.12107747727393,49.41431964336594,0.45923969481314003,6,-0.2824993133544922,0.25749969482421875,1.112499713897705,1.3575000762939453,-0.5349998474121094,2,-0.03356518356803273,7.250005960470162,16.319999694824222,1.0399929810105524,16.28499984741211,-11.307276995305273,16.235000610351562,-0.03356518356803273
3346,2006-06-29,16.995000839233402,16.995000839233402,16.334999084472653,16.65999984741211,4726000.0,0.027819836472105397,2.9402973177633003,2.913057900585505,54.18850088951316,42.6126790426035,-0.7243652594008942,-0.4999884328201354,0.5495370400493904,0.7641515418970997,21.54486237967918,0.6600017547607493,-0.37884006028294337,0.5525009155273466,-0.21422526258914232,1.3192270936438355,0.1691378264691039,0.9358640045855893,-1.1128955835665906,100.0,59.54497154370993,0.3833630890582441,6,-0.5550003051757848,-0.20250129699707387,0.5987486839294398,0.8974990844726527,-1.130001068115238,3,-0.04530746806355601,3.114265784569232,16.53499984741211,7.250005960470162,16.319999694824222,1.0399929810105524,16.28499984741211,-0.04530746806355601
3347,2006-06-30,16.774999618530273,17.209999084472653,16.735000610351562,17.125,3515600.0,-0.012945055006719941,-1.209303460298152,-1.0447741648969069,57.0247907829423,44.12485844119649,-0.49531221202079223,-0.3482477547653069,0.7188331483750758,0.9684369566341076,22.016963535702217,0.4749984741210902,-0.318156686225322,0.36449975967407156,-0.27403403582113484,1.0030335551692762,0.04523286192646836,0.6837666574216748,-0.8483785395207981,62.660958259317965,17.61717905741213,0.3192668977476027,6,-0.22749996185302734,0.017499923706054688,0.6612505912780762,1.0525007247924805,-1.0450000762939453,4,-0.03994039293770468,2.9402973177633003,16.995000839233402,3.114265784569232,16.53499984741211,7.250005960470162,16.319999694824222,-0.03994039293770468
3348,2006-07-03,16.860000610351562,16.889999389648438,16.655000686645508,16.739999771118164,1076200.0,0.0050671233236507796,1.6111199415074546,-0.34285916698001645,64.42449476720111,47.37563995228367,-0.5127381052317759,-0.4711896028867777,0.5961257137326541,0.8686935860685594,22.1083211079703,0.2349987030029297,-0.3117069998493349,0.45825071334838796,-0.1482431172602574,1.0647445439570333,0.1550037980440635,0.7614976286527124,-0.8563768510142964,69.95718694488352,18.890572268241314,0.30324691530432285,7,-0.3100008964538574,-0.06750106811523438,0.5362496376037598,0.9674997329711914,-1.1100006103515625,0,-0.07206406338098914,-1.209303460298152,16.774999618530273,2.9402973177633003,16.995000839233402,3.114265784569232,16.53499984741211,-0.07206406338098914
3349,2006-07-05,16.204999923706055,16.899999618530273,16.170000076293945,16.854999542236328,4591200.0,-0.03884938688812123,-1.0277784400522403,-5.416625605976317,50.93084553239799,49.24981592160451,0.21066238161591144,0.1584631659886142,1.200356853866019,1.509703739481182,21.702588254912484,0.7299995422363281,-0.2896323764382416,-0.17550001144409322,-0.7780903408508202,0.42709031796263375,-0.4767951761474549,0.1257951532592685,-0.1289936448606639,3.3653731529420075,-48.35345165245297,0.30129516470336304,7,0.37999963760375977,0.5874996185302734,1.1912503242492676,1.6225004196166992,-0.13500022888183238,2,-0.01912986531329075,1.6111199415074546,16.860000610351562,-1.209303460298152,16.774999618530273,2.9402973177633003,16.995000839233402,-0.01912986531329075
3350,2006-07-06,17.174999237060547,17.21500015258789,16.674999237060547,16.799999237060547,7810600.0,0.05985802640674476,1.3736208457694759,-0.5769234155058731,56.842086007707884,51.79912691342811,-0.7084211714223017,-0.8047535476969792,0.17498323702022844,0.5309728289836002,20.769298166438073,1.010000228881836,-0.2233388731242023,0.7639993667602525,0.06763580502202515,1.4603629284984816,0.41581758589113704,1.112181147629368,-1.0309533898775207,96.1721614730206,45.0719463821023,0.3481817808691142,7,-0.5449991226196289,-0.38249969482421875,0.2212510108947754,0.652501106262207,-1.544999122619629,3,-0.05938856452546826,-1.0277784400522403,16.204999923706055,1.6111199415074546,16.860000610351562,-1.209303460298152,16.774999618530273,-0.05938856452546826
3351,2006-07-07,17.34000015258789,17.625,17.135000228881836,17.194999694824222,6152200.0,0.0096070406321358,-2.6981199976967813,0.3866678873697822,61.27507078797472,54.191512163459734,-0.7562014736848113,-0.9470325983559462,-0.032043524085182185,0.3620231085259391,19.68674029496067,0.48999977111816406,-0.09095396478103979,0.883750247955323,0.07265680408008635,1.6948436918305596,0.47820352601770466,1.2892969698929413,-1.1700000762939453,80.41238059407031,29.041615505740296,0.4055467219376185,7,-0.505000114440918,-0.5475006103515625,0.05625009536743164,0.4875001907348633,-1.4000005722045898,4,-0.07727797813126913,1.3736208457694759,17.174999237060547,-1.0277784400522403,16.204999923706055,1.6111199415074546,16.860000610351562,-0.07727797813126913
3352,2006-07-10,17.209999084472653,17.610000610351562,17.055000305175778,17.40999984741211,4200400.0,-0.0074971780260242316,-1.176478948037652,-1.3793112520060566,63.8376170800578,56.269691691598986,-0.5289803470488437,-0.816771935324379,0.04646221079120494,0.4834472207554086,19.11750526446229,0.5550003051757848,0.016851906029607733,0.7269991874694774,-0.14729692564070973,1.6012953005796629,0.28985113091438564,1.1641472440245693,-0.8944990158081012,71.47759881180671,16.597542494878766,0.4371480565550928,7,-0.37499904632568004,-0.4174995422363246,0.1962509155273473,0.6175012588501012,-0.7999992370605433,0,-0.07815220133091028,-2.6981199976967813,17.34000015258789,1.3736208457694759,17.174999237060547,-1.0277784400522403,16.204999923706055,-0.07815220133091028
3353,2006-07-11,17.424999237060547,17.469999313354492,17.020000457763672,17.135000228881836,5479800.0,0.012492746311757452,1.3684202601026958,-1.4499895096225115,68.45306629569836,58.707262909266696,-0.6316952421901902,-0.9912329859291731,-0.21085952152262877,0.261352572558998,18.125500943871035,0.4499988555908203,0.16200351947166425,0.8839993476867676,-0.07882857013052913,1.8468272655040625,0.402585388778121,1.3654133065954142,-0.9785491752624509,86.25424237617636,24.62893880909747,0.4814139589086475,7,-0.5274991989135742,-0.7024993896484375,0.0012507438659667969,0.40250110626220703,-0.6749992370605469,1,-0.0972740183092341,-1.176478948037652,17.209999084472653,-2.6981199976967813,17.34000015258789,1.3736208457694759,17.174999237060547,-0.0972740183092341
3354,2006-07-12,16.969999313354492,17.450000762939453,16.870000839233402,17.405000686645508,4718600.0,-0.026111904942775155,1.209517097060135,-1.5000098656301177,57.26493656388113,59.3601565230416,-0.08358657836090444,-0.4759707699698481,0.20694232749060149,0.702388741708841,16.412260024723324,0.5799999237060511,0.2618159816780121,0.3752494812011733,-0.5552142073879907,1.3057131697903355,-0.08998236309340868,0.8404813254957553,-0.4056942577362044,31.05261467171545,-29.708977783426025,0.46523184429458136,7,-0.07249927520751953,-0.2474994659423828,0.4562506675720215,0.8575010299682617,-0.2899990081787145,2,-0.07189153581134311,1.3684202601026958,17.424999237060547,-1.176478948037652,17.209999084472653,-2.6981199976967813,17.34000015258789,-0.07189153581134311
3355,2006-07-13,16.565000534057614,16.979999542236328,16.479999542236328,16.96500015258789,4746800.0,-0.023865574288984504,1.3255900604587412,0.9195364499750154,55.700723296583284,59.52818123493829,0.3644401011306364,-0.03911094460091036,0.5566971976235742,1.0900487574587068,14.825208152778377,0.5,0.3266927246142295,-0.05124931335449645,-0.95651380158872,0.8540151748797289,-0.5038815574716082,0.40138293076261533,1.0599994659423864,7.423664440039003,-55.157725721502246,0.4526322441171124,7,0.332499504089359,0.15749931335449574,0.8612494468689,1.2624998092651403,0.07999992370605824,3,-0.02988233161934828,1.209517097060135,16.969999313354492,1.3684202601026958,17.424999237060547,-1.176478948037652,17.209999084472653,-0.02988233161934828
3356,2006-07-14,16.59000015258789,16.770000457763672,16.354999542236328,16.5,3480600.0,0.0015091830802467232,-1.1842092054409477,-0.2250005960470142,54.34515655188962,59.23044409815465,0.308378907293271,-0.06757517762605403,0.4778618025858776,1.0501546089523615,14.286571291825126,0.41500091552734375,0.3888736264170305,-0.02624969482421946,-0.931514183058443,0.8790147934100059,-0.47888193894133124,0.4263825492928923,1.0120998382568374,18.725132298451932,-43.85905246614475,0.4526322441171124,7,0.30749988555908203,0.13249969482421875,0.8112502098083496,1.2125005722045898,-0.2700004577636683,4,-0.057866186215629445,1.3255900604587412,16.565000534057614,1.209517097060135,16.969999313354492,1.3684202601026958,17.424999237060547,-0.057866186215629445
3357,2006-07-17,16.434999465942386,16.879999160766598,16.399999618530273,16.530000686645508,3775400.0,-0.009343019000595087,-4.818143986683269,-1.0555673292925474,51.78996972371699,57.82660798221197,0.4582707087619795,0.0963007771167419,0.5608025892942798,1.1874518663303242,13.63147276829858,0.4799995422363246,0.41379158417433004,-0.18375034332274964,-1.086598857561821,0.7190981709163218,-0.6351746004422836,0.2676739137967843,1.1172165069580053,7.174882522696062,-54.11025250489147,0.4514242571195355,7,0.4625005722045863,0.287500381469723,0.8937506675720179,1.2950010299682582,0.125,0,-0.030118643239682164,-1.1842092054409477,16.59000015258789,1.3255900604587412,16.565000534057614,1.209517097060135,16.969999313354492,-0.030118643239682164
3358,2006-07-18,16.370000839233402,16.555000305175778,15.875,16.5,5641400.0,-0.003954890710138326,4.666674613960354,1.3683946353999494,50.59243018182623,57.789006276592886,0.4989201169532542,0.1936756349682085,0.5547241117171247,1.2401770519887911,12.828861800665143,0.6800003051757777,0.38872073467286583,-0.26299905776977184,-1.1389728920662172,0.6129747765266753,-0.7009859749179945,0.17498785937845085,1.1343264764404282,31.4286094890248,-28.91194100813199,0.4379869171482235,7,0.379999160766598,0.3524990081787074,0.9587492942810023,1.3599996566772425,-0.13000106811523793,1,0.0024434334836955784,-4.818143986683269,16.434999465942386,-1.1842092054409477,16.59000015258789,1.3255900604587412,16.565000534057614,0.0024434334836955784
3359,2006-07-19,16.604999542236328,16.709999084472653,16.25,16.375,5030600.0,0.014355448439545171,1.0909114553982646,-1.7692386695424285,50.82546777256856,57.12049313935518,0.3650133774365578,0.014139157932500979,0.25603877619614224,0.996861228032472,11.690908532796348,0.4599990844726527,0.3721746283134024,-0.06275033950805664,-0.8704399583247522,0.7449392793086389,-0.4665951489164044,0.34109446990029113,0.8015681344970709,66.06333435749079,8.734001648588873,0.40384480940834755,7,0.14500045776367188,0.11750030517578125,0.7237505912780762,1.1250009536743164,-0.3400001525878906,2,0.008732337353870356,4.666674613960354,16.370000839233402,-4.818143986683269,16.434999465942386,-1.1842092054409477,16.59000015258789,0.008732337353870356
3360,2006-07-20,16.125,16.620000839233402,16.020000457763672,16.555000305175778,4725800.0,-0.02890692896530378,1.1428532503184439,-1.8695702652049004,39.78872309284174,54.7331211732293,0.7603680769673993,0.5000888280833706,0.6827082517652769,1.4653486880554354,11.192798072100015,0.6000003814697301,0.3069717885810803,-0.5302498817443855,-1.3643231982879485,0.3038234347991793,-0.9472865400161687,-0.11321322347260221,1.1896736161293937,24.875642663154444,-25.938476475016884,0.417036658271782,7,0.6175003051757812,0.5974998474121094,1.018749713897705,1.442500114440918,0.14500045776367188,3,0.034418623576792484,1.0909114553982646,16.604999542236328,4.666674613960354,16.370000839233402,-4.818143986683269,16.434999465942386,0.034418623576792484
3361,2006-07-21,15.55500030517578,15.795000076293945,15.3149995803833,15.729999542236328,6729600.0,-0.035348818283672645,2.1475410861245217,0.40697468107379964,36.76789960309761,51.72537478690039,1.1739961969565744,1.0839196058201797,1.19939197690581,2.0233588213017573,11.042866699153004,0.8100004196166992,0.3314314507785667,-1.073749637603763,-2.0113602779415967,-0.13613899726593104,-1.542554957772678,-0.6049443174348479,1.6732928939858507,15.335513683249557,-32.576378754180595,0.46880532016891635,7,0.837499141693117,0.9149994850158709,1.498749256134035,1.9949998855590838,1.0399990081787127,4,0.07007393964661035,1.1428532503184439,16.125,1.0909114553982646,16.604999542236328,4.666674613960354,16.370000839233402,0.07007393964661035
3362,2006-07-24,16.09000015258789,16.239999771118164,15.69499969482422,15.725000381469727,4184400.0,0.03439407501869951,-1.5646993353469028,-2.0857220708446653,42.391296153335844,48.82962254886011,0.5178773443186842,0.5665468561903353,0.6334409278502058,1.4721734912756617,10.763413320112106,0.6849994659423846,0.26187164252905504,-0.5314997673034654,-1.4840533081842437,0.4210537735773112,-1.0077765377438546,-0.05522299686307619,0.9852295570714737,55.55561632335533,10.001357603687588,0.47627677044038835,7,0.29250001907348633,0.37999963760375977,0.7812495231628418,1.4600000381469727,0.6049995422363317,0,0.014294564329095927,2.1475410861245217,15.55500030517578,1.1428532503184439,16.125,1.0909114553982646,16.604999542236328,0.014294564329095927
3363,2006-07-25,16.229999542236328,16.315000534057614,15.9350004196167,16.049999237060547,3805400.0,0.008701018540756111,1.1714150254493376,0.49315183027199333,50.275023532379,48.05296554535987,0.21293313177623574,0.4450327732038879,0.46718634851610474,1.3132852733497948,10.228434975168845,0.3800001144409144,0.15193794159677765,-0.38875036239624094,-1.3457017360064185,0.5682010112139366,-0.867226049201328,0.08972532440884606,0.7044117570809512,65.59141843210435,14.09328489254736,0.47847568680508834,7,-0.08249998092651367,0.24000024795532227,0.4549999237060547,1.3200006484985352,0.8100013732910192,1,0.020332713063070607,-1.5646993353469028,16.09000015258789,2.1475410861245217,15.55500030517578,1.1428532503184439,16.125,0.020332713063070607
3364,2006-07-26,15.925000190734865,16.299999237060547,15.720000267028807,16.120000839233402,5154800.0,-0.01879232040073353,1.0900960036566607,-1.083335099393898,33.891749504912354,45.62974623517421,0.3957254252264395,0.7577739223768614,0.7510328686785481,1.596632131854486,9.644883123261982,0.5799989700317401,0.023415230095118034,-0.6739997386932348,-1.6723221654271487,0.3243226880406791,-1.1731609520601918,-0.17483852532627786,0.8798581710676974,46.7432966991208,0.8591091504274289,0.4991612133669565,7,0.17249917984008611,0.5449995994567853,0.6487493515014631,1.6249999999999982,1.1549997329711896,2,0.01978019319375357,1.1714150254493376,16.229999542236328,-1.5646993353469028,16.09000015258789,2.1475410861245217,15.55500030517578,0.01978019319375357
3365,2006-07-27,15.979999542236328,16.350000381469727,15.875,16.0,4043800.0,0.003453648404567078,-3.1304463204683795,0.10256610897282188,31.962831440232392,43.14282122276785,0.27828122223827023,0.6946800505825479,0.673149399499259,1.5243115701825865,9.504782307457111,0.47500038146972656,-0.157056884934903,-0.5912503719329827,-1.6272081666003828,0.4447074227344192,-1.1092292692666845,-0.07327147459928085,0.7056701170526942,64.2511543135992,21.79541011987262,0.5179788973337008,7,0.11749982833862305,0.49000024795532227,0.59375,1.5700006484985352,1.135000228881836,3,0.01783478445408182,1.0900960036566607,15.925000190734865,1.1714150254493376,16.229999542236328,-1.5646993353469028,16.09000015258789,0.01783478445408182
3366,2006-07-28,16.225000381469727,16.305000305175778,15.920000076293945,16.040000915527347,3436400.0,0.0153317175376535,1.2318898269008818,-9.249761586877565,37.32303609091664,41.5353841524567,-0.026753058548059983,0.4100588730146626,0.42005115981391583,1.2657132593757794,10.391351864652032,0.3850002288818324,-0.25240435477549994,-0.30774950981140137,-1.3345913190530716,0.7190922994302689,-0.8211704144322347,0.20567139480943197,0.35101567150683977,80.91605054031777,40.39097209846352,0.513420904620835,7,-0.21250104904174805,0.24499940872192383,0.34874916076660156,1.3249998092651367,1.0450000762939453,4,0.0027735023257897673,-3.1304463204683795,15.979999542236328,1.0900960036566607,15.925000190734865,1.1714150254493376,16.229999542236328,0.0027735023257897673
3367,2006-07-31,16.104999542236328,16.305000305175778,15.96500015258789,16.15999984741211,3473200.0,-0.007396045387490391,-1.0298572046732803,-0.29729980514058285,32.585733919998944,39.53464012336479,0.04639329538938597,0.5030847643121099,0.538130321188035,1.3736758500101374,11.305884558663811,0.3400001525878871,-0.32001611366840876,-0.39425034523010183,-1.431479437965141,0.6429787475049391,-0.9128648915976214,0.12436420113741775,0.3701351929327785,61.11098496373779,25.281006742658704,0.5186145463675202,7,-0.09250020980834961,0.36500024795532227,0.4412503242492676,1.4450006484985352,0.7800006866455078,0,0.030425320400234046,1.2318898269008818,16.225000381469727,-3.1304463204683795,15.979999542236328,1.0900960036566607,15.925000190734865,0.030425320400234046
3368,2006-08-01,15.645000457763672,16.069999694824222,15.44499969482422,16.0,5159200.0,-0.028562502176189497,1.5252579742757548,6.454501317797198,32.542808606452326,37.503233549351876,0.4388899042876382,0.9142669005534572,0.9769605615047112,1.8206758174192785,12.712642007080596,0.6599998474121076,-0.3990262957666211,-0.7934994220733635,-1.882782106559052,0.2957832624123231,-1.3381407643162078,-0.24885807983051933,0.7373234650225697,22.09951504907452,-13.742613071219125,0.5446413422428436,8,0.3224997520446795,0.8249993324279785,0.8874993324279785,1.9049997329711914,0.875,1,0.06711404323030878,-1.0298572046732803,16.104999542236328,1.2318898269008818,16.225000381469727,-3.1304463204683795,15.979999542236328,0.06711404323030878
3369,2006-08-02,15.895000457763672,16.065000534057614,15.65999984741211,15.744999885559082,2961400.0,0.015979545713336263,-1.5312491618113593,-0.42253736796294905,40.79669106049765,37.615229990202536,0.0867029193644413,0.6744301142021953,0.6998784166175227,1.5619523825421524,13.346566580853523,0.42000007629394176,-0.45372881526764886,-0.5279994487762458,-1.6398602930376782,0.5838613954851883,-1.0839298709069638,0.027930973354470368,0.4099998474121058,49.72380348212037,9.861988330338413,0.555930422130717,8,-0.0625004768371582,0.5749993324279785,0.6374993324279785,1.6549997329711914,0.6000003814697301,2,0.07203525792944654,1.5252579742757548,15.645000457763672,-1.0298572046732803,16.104999542236328,1.2318898269008818,16.225000381469727,0.07203525792944654
3370,2006-08-03,16.155000686645508,16.329999923706055,15.795000076293945,15.859999656677244,3661400.0,0.016357359005601202,-1.5176452108741263,1.9666660308862263,44.387098139705664,38.461807605381196,-0.18840721028895047,0.35215104648995776,0.42718695092555947,1.2966479389867516,14.464726199812253,0.5349998474121094,-0.49526517740634546,-0.21699929237365723,-1.275937667140063,0.8419390823927486,-0.7464684797568601,0.3124698950095457,-0.840001106262207,80.226080022414,36.13365614751693,0.5294691873832029,8,-0.25750064849853516,0.3149991035461426,0.3937492370605469,1.3949995040893555,0.8199996948242188,3,0.05725776525810944,-1.5312491618113593,15.895000457763672,1.5252579742757548,15.645000457763672,-1.0298572046732803,16.104999542236328,0.05725776525810944
3371,2006-08-04,16.0,16.600000381469727,15.80500030517578,16.329999923706055,2964600.0,-0.009594594865826256,-1.2083356512939458,-1.1186399035337484,44.38709813970562,38.683563381644504,0.04062732691867055,0.423318776109312,0.5638874224321029,1.4403596101724219,15.106209990675485,0.7950000762939471,-0.5645307324483504,-0.3049999713897691,-1.2715994819138565,0.6615995391343201,-0.7882997266518146,0.17829978387227463,-0.6647004127502445,48.051945907294574,-0.6809569583244865,0.4832997552620442,8,0.022500038146972656,0.4699997901916504,0.5225000381469727,1.5500001907348633,1.3999996185302734,4,0.06968748569488525,-1.5176452108741263,16.155000686645508,-1.5312491618113593,15.895000457763672,1.5252579742757548,15.645000457763672,0.06968748569488525
3372,2006-08-07,15.864999771118164,16.125,15.68000030517578,16.059999465942386,3580000.0,-0.008437514305114746,1.7384532319213526,0.5909083027483274,43.59947590188143,37.94183586714478,0.1568491955393867,0.4768361857559391,0.6767071528785209,1.5591794083541402,16.01872783863685,0.4449996948242205,-0.5466300341709065,-0.3727502346038811,-1.2579644565747579,0.5124639873669974,-0.8153573455893195,0.06985687638155724,-0.47911215209961,36.363621351062484,-13.956775748211179,0.4426071109854391,8,0.1575002670288086,0.6050000190734863,0.7512502670288086,1.6850004196166992,1.5750007629394496,0,0.08855976721810466,-1.2083356512939458,16.0,-1.5176452108741263,16.155000686645508,-1.5312491618113593,15.895000457763672,0.08855976721810466
3373,2006-08-08,15.729999542236328,16.065000534057614,15.55500030517578,15.920000076293945,3290000.0,-0.008509311744687276,1.12499453625742,0.974363237998339,38.62158444396933,38.46737308259555,0.2385520075824843,0.5041904730150719,0.7857277595430112,1.684554468798332,17.125872871737055,0.5100002288818342,-0.46505806274039685,-0.4230004787445054,-1.1377648693378006,0.291763911848788,-0.780382674041153,-0.0656182834478578,-0.29554741271972773,16.746337252067654,-30.27803605709211,0.35738219529664694,8,0.29250049591064453,0.7400002479553223,0.940000057220459,1.8200006484985352,1.5750007629394496,1,0.07342661921535587,1.7384532319213526,15.864999771118164,-1.2083356512939458,16.0,-1.5176452108741263,16.155000686645508,0.07342661921535587
3374,2006-08-09,15.75,16.184999465942386,15.6899995803833,15.854999542236328,3273000.0,0.001271484955226443,-3.399991522909369,0.552627616322843,44.4608570953646,39.85604259983246,0.2135771397173123,0.40907804402622006,0.7516948875488367,1.6566239709788633,18.504232761879994,0.4949998855590856,-0.44835981508529343,-0.34200005531311106,-0.9656092267334841,0.281609116107262,-0.6538046410232994,-0.03019546960292452,-0.26892594040527484,18.66025651555735,-29.878355944208124,0.311804585710187,8,0.27250003814697266,0.7199997901916504,0.9212496280670166,1.8000001907348633,1.1749992370605469,2,0.04888891795324901,1.12499453625742,15.729999542236328,1.7384532319213526,15.864999771118164,-1.2083356512939458,16.0,0.04888891795324901
3375,2006-08-10,16.069999694824222,16.170000076293945,15.6899995803833,15.75,2971200.0,0.020317440941220566,-1.1818177877383464,-3.047629427792949,58.213705774307506,42.17722812020923,-0.10316205585052352,0.05279977613051656,0.4057788601027994,1.3273609222523781,19.19891994408247,0.48000049591064453,-0.48540670434003985,0.002749681472781873,-0.5797536576014721,0.5852530205470377,-0.2885019880643469,0.2940013510099089,-0.5441685823544979,49.28223464584505,-3.3135683962008855,0.2912516695371277,8,-0.047499656677249646,0.4000000953674281,0.618749856948849,1.480000495910641,0.9950008392333913,3,0.026446866986939765,-3.399991522909369,15.75,1.12499453625742,15.729999542236328,1.7384532319213526,15.864999771118164,0.026446866986939765
3376,2006-08-11,15.630000114440918,16.059999465942386,15.56999969482422,15.960000038146973,3683600.0,-0.027380185982518568,-1.1777730682829903,-1.0312507450587587,42.43420980396033,43.271503218427156,0.2721839155548764,0.4397364757332234,0.796967652792091,1.7548058286728434,19.782248430923588,0.5000000000000018,-0.4320529579527932,-0.38924989700317525,-0.9481139568355417,0.16961416282919117,-0.6686819269193585,-0.10981786708699204,-0.06120223121119395,11.904747487897584,-38.65121948089404,0.27943202991618277,8,0.3924999237060547,0.8399996757507324,1.081249713897705,1.9200000762939453,1.169999122619629,4,0.08605247966608331,-1.1818177877383464,16.069999694824222,-3.399991522909369,15.75,1.12499453625742,15.729999542236328,0.08605247966608331
3377,2006-08-14,15.9399995803833,16.225000381469727,15.664999961853027,15.895000457763672,2297800.0,0.0198336189169932,-1.2178229414330795,-0.1363610091610554,45.482866691483984,44.709287450097335,-0.0711660374751748,0.09565576042894008,0.4494574392945623,1.4356832591143558,20.498541475149125,0.5950002670288086,-0.3665747308051621,-0.05450043678283656,-0.5786026174772374,0.46960174391156606,-0.31655152713003787,0.20755065356436475,-0.36999988555908025,57.46257184582942,8.444618799394988,0.2620510903472009,8,0.13750076293945312,0.5225005149841309,0.8737502098083496,1.6100006103515625,0.28999996185302734,0,0.09159348033758641,-1.1777730682829903,15.630000114440918,-1.1818177877383464,16.069999694824222,-3.399991522909369,15.75,0.09159348033758641
3378,2006-08-15,16.40999984741211,16.454999923706055,16.09000015258789,16.200000762939453,3009600.0,0.02948558841916271,1.4333379957529595,4.666737310585991,57.185178068605154,46.53023045099818,-0.4707429787749753,-0.3912540325971072,-0.04111507702771178,0.9564858810428696,20.154917999727466,0.5150003433227539,-0.3298680303834356,0.41349987983703684,-0.11690293642512728,0.9439026960991992,0.14829847170595656,0.6787012879681189,-0.8400001525878888,94.9152469315402,43.72548106582886,0.2652014081310813,8,-0.33249950408935547,-0.01750040054321289,0.403749942779541,1.0950002670288086,-0.6350002288818359,1,0.06276664815496247,-1.2178229414330795,15.9399995803833,-1.1777730682829903,15.630000114440918,-1.1818177877383464,16.069999694824222,0.06276664815496247
3379,2006-08-16,16.75,16.764999389648438,16.430000305175778,16.665000915527347,5543200.0,0.020719083226652835,4.826179260930202,0.4047593097184209,60.519126893342246,48.322678090291134,-0.7562330444550227,-0.7587348619575547,-0.3851044224647282,0.6039031729649977,20.016743900236044,0.3549995422363281,-0.2530841095252576,0.7462500095367446,0.17819825865422345,1.3143017604192675,0.46222413409548224,1.0302758849780052,-1.1388002777099597,98.74482062937733,47.174532540552846,0.2840258754412611,8,-0.5900001525878906,-0.36749982833862305,0.059999942779541016,0.755000114440918,-1.1599998474121094,2,0.03313434657765835,1.4333379957529595,16.40999984741211,-1.2178229414330795,15.9399995803833,-1.1777730682829903,15.630000114440918,0.03313434657765835
3380,2006-08-17,16.680000305175778,17.004999160766598,16.629999160766598,16.760000228881836,4191000.0,-0.004179086258162545,-3.1666154514531115,-0.9411857104390005,56.52797480658332,49.67166438661088,-0.6749038667688758,-0.6798819400170153,-0.31789415097478724,0.664058791170131,19.67052487234442,0.375,-0.13701156167513062,0.6485002994537332,0.006143632356181428,1.2908569665512868,0.3273219659049573,0.9696786330025091,-0.9995726028442338,77.35198769726436,28.2753851711579,0.32117833354877656,8,-0.40000057220458984,-0.5200009346008265,0.12999963760376332,0.8249998092651403,-0.7849998474121058,3,0.014688185096060513,4.826179260930202,16.75,1.4333379957529595,16.40999984741211,-1.2178229414330795,15.9399995803833,0.014688185096060513
3381,2006-08-18,16.645000457763672,16.735000610351562,16.370000839233402,16.735000610351562,1989800.0,-0.0020983121565798513,7.111092273131782,1.125002980235031,57.941190825203236,51.26518826697996,-0.6021069402615353,-0.5892459968023758,-0.2819569758716156,0.6910666692798983,18.136930871624653,0.3649997711181605,-0.07426288236603895,0.5590004444122307,-0.09792713155026078,1.2159280203747223,0.23053665643098498,0.8874642323934765,-0.8586070387573237,73.13440908809484,24.523388492279864,0.32846378798124587,8,-0.365000724792484,-0.4850010871887207,0.16499948501586914,0.8599996566772461,-0.47500038146972656,4,0.02523280653308979,-3.1666154514531115,16.680000305175778,4.826179260930202,16.75,1.4333379957529595,16.40999984741211,0.02523280653308979
3382,2006-08-21,16.319999694824222,16.549999237060547,16.21500015258789,16.5,1869000.0,-0.019525428296870984,1.3928610354223434,1.9999999999999605,60.33689079513335,53.67800008377596,-0.22995973722687424,-0.259431970512221,0.032486809479888024,1.0044279199778963,17.546245096780122,0.43000030517578125,-0.050431682809481515,0.2224997043609669,-0.4427229494022278,0.8877223581241633,-0.11011162252063045,0.5551110312425642,-0.4361178164770543,25.13658924004109,-25.71972321464783,0.33261132688159795,8,-0.032500267028812146,-0.16000032424927113,0.4900002479553187,1.1850004196166957,-0.15999984741211293,0,0.029411737206622268,7.111092273131782,16.645000457763672,-3.1666154514531115,16.680000305175778,4.826179260930202,16.75,0.029411737206622268
3383,2006-08-22,16.559999465942386,16.559999465942386,16.204999923706055,16.219999313354492,7048800.0,0.014705868603311245,1.088231664217011,-1.8888865341415397,60.21503517606789,55.42846431496522,-0.3797805450582281,-0.4990267211504502,-0.20228124019435612,0.7502339449132158,17.069396751258143,0.3549995422363317,-0.007030609254293552,0.4459994792938282,-0.24877503721379668,1.1407739958014549,0.09861222104001399,0.7933867375476407,-0.5864282050016634,44.374985098825235,-6.350927470160528,0.3473872582538131,8,-0.2725000381469762,-0.4000000953674352,0.25000047683715465,0.9450006484985316,-0.0849990844726598,1,-0.019927532267422055,1.3928610354223434,16.319999694824222,7.111092273131782,16.645000457763672,-3.1666154514531115,16.680000305175778,-0.019927532267422055
3384,2006-08-23,16.239999771118164,16.989999771118164,16.15999984741211,16.625,5147400.0,-0.019323653692280618,-2.0458708532671652,-1.1323531061719412,51.2820372666519,54.65827892522571,0.019037103441327474,-0.1625521898872293,0.1312676147975118,1.0506016114028043,16.420969834441003,0.8299999237060547,0.04692256038942588,0.11024980545044016,-0.5807561771261192,0.8012557880269995,-0.23525318583783772,0.4557527967387198,-0.18391427819137007,9.46745428566918,-35.976688570629676,0.34550299128827944,8,0.047499656677246094,-0.08000040054321289,0.4962501525878906,1.265000343322754,-0.030000686645511365,2,-0.02863301472545987,1.088231664217011,16.559999465942386,1.3928610354223434,16.319999694824222,7.111092273131782,16.645000457763672,-0.02863301472545987
3385,2006-08-24,16.264999389648438,16.329999923706055,16.049999237060547,16.280000686645508,3196800.0,0.0015393853991756412,3.8695868508782114,0.038964384620338764,54.16011670460404,55.96115746974167,0.02749888509624654,-0.17402808860278185,0.11264991483282216,0.9998484943016877,15.759477603818068,0.2800006866455078,0.14009122634988103,0.12099943161010884,-0.5687571989277274,0.8107560621479468,-0.22387888365880926,0.46587774687902694,0.7399997711181605,22.872343663446497,-21.323138474794664,0.344878315268919,8,0.07000017166137695,-0.10500001907348633,0.4712505340576172,1.2400007247924805,-0.2799997329711932,3,-0.04150010835476192,-2.0458708532671652,16.239999771118164,1.088231664217011,16.559999465942386,1.3928610354223434,16.319999694824222,-0.04150010835476192
3386,2006-08-25,16.270000457763672,16.485000610351562,16.155000686645508,16.204999923706055,1927800.0,0.0003074742270459119,-3.0000231195163396,-4.332994278448824,56.628488480988935,57.19955989079778,0.1372637700725008,-0.18496843501172933,0.09955220782696728,0.9687018788369457,15.170781677034324,0.3299999237060547,0.20754007864367452,0.12375049591064524,-0.5674108153700566,0.814911807191347,-0.22183015972970566,0.46933115155099614,0.7199993133544922,23.404371884073853,-20.882004778633075,0.34558065564035073,8,0.25749874114990234,-0.1100010871887207,0.46249961853027344,1.1899995803833008,-0.30500030517578125,4,-0.023048554975366287,3.8695868508782114,16.264999389648438,-2.0458708532671652,16.239999771118164,1.088231664217011,16.559999465942386,-0.023048554975366287
3387,2006-08-28,16.594999313354492,16.594999313354492,16.165000915527347,16.184999465942386,4564400.0,0.019975343973376303,1.0975539407698074,6.307638134921745,63.32819808689045,57.88211767060726,-0.09504775559300782,-0.49684924241615747,-0.22332493534631226,0.6161481572967631,14.625922122317814,0.4299983978271449,0.2080028046485971,0.42424936294555593,-0.2949260707536574,1.1434247966447693,0.06466164609594927,0.7838370797951626,0.3762004470825211,57.97869858024354,9.786981607646027,0.3595877168496065,8,-0.06750011444091797,-0.36999988555908203,-0.16374969482421875,0.4675002098083496,-0.4749984741210902,0,-0.025610078616787768,-3.0000231195163396,16.270000457763672,3.8695868508782114,16.264999389648438,-2.0458708532671652,16.239999771118164,-0.025610078616787768
3388,2006-08-29,16.694999694824222,16.725000381469727,16.479999542236328,16.555000305175778,4080800.0,0.006025934655463194,1.4499990463293215,0.3414620530522444,64.21052661770469,58.29227319553641,-0.1680407242586952,-0.5419384684243447,-0.31032643289194084,0.49200825390418146,13.377094623174395,0.24500083923339844,0.31030770190645995,0.4717497825622594,-0.23907828039775225,1.182577845522271,0.11633575108225358,0.8271638140422652,0.2577760551452606,68.61703099033987,16.00034516587405,0.35541403148000583,8,-0.16750049591064808,-0.47000026702881215,-0.26874971389770863,0.11249971389770153,-0.38500022888183594,1,-0.0320455140575997,1.0975539407698074,16.594999313354492,-3.0000231195163396,16.270000457763672,3.8695868508782114,16.264999389648438,-0.0320455140575997
3389,2006-08-30,17.040000915527347,17.059999465942386,16.59000015258789,16.639999389648438,3934600.0,0.02066494321710488,1.136367183097352,2.85716621253394,64.47762851115795,59.17556805160026,-0.5225287283099327,-0.8398188381654883,-0.6324102049197613,0.129019567159407,12.272224202338977,0.46999931335449574,0.3964441170886346,0.7595009803772008,-0.021031460868716323,1.540033421623118,0.36923475975424225,1.1497672010001594,-0.9900016784668004,98.01994595217278,43.123336167751084,0.3902662206229588,8,-0.48500156402588246,-0.787501335144043,-0.7312512397766149,-0.3400015830993688,-0.7650012969970739,2,-0.033157306555234745,1.4499990463293215,16.694999694824222,1.0975539407698074,16.594999313354492,-3.0000231195163396,16.270000457763672,-0.033157306555234745
3390,2006-08-31,17.079999923706055,17.129999160766598,16.924999237060547,17.084999084472653,3363400.0,0.0023473595087815102,3.3158190615779377,-0.012497854240964515,74.57626954264687,61.02391013131622,-0.5585593075245008,-0.8505755159659358,-0.66354510253732,0.07020487485987559,11.80837496052588,0.20499992370605113,0.40594687319500977,0.7532500267028794,-0.10201425712064704,1.6085143105264077,0.3256178847911144,1.1808821686146427,-1.0098006820678727,94.87186509644387,33.11038297318765,0.4276321419117639,8,-0.49000072479248047,-0.7925004959106445,-0.7962503433227539,-0.5400004386901855,-0.8400001525878906,3,-0.0509368175128555,1.136367183097352,17.040000915527347,1.4499990463293215,16.694999694824222,1.0975539407698074,16.594999313354492,-0.0509368175128555
3391,2006-09-01,17.114999771118164,17.295000076293945,16.995000839233402,17.079999923706055,4088600.0,0.0020491714033050723,-1.926850146076473,-7.00114460130219,71.96261882157236,62.315657689809456,-0.5809742223168008,-0.840871288533755,-0.6797423527123101,0.020633160311575693,12.039287053546515,0.2999992370605433,0.37387266430032184,0.7324998855590827,-0.1767423520380902,1.6417421231562574,0.2778787667604945,1.1871210043576692,-1.0024085327148455,84.07075762307045,20.86638222785539,0.45462111879858713,9,-0.44250011444091797,-0.744999885559082,-0.8312501907348633,-0.5750002861022949,-1.2550001144409197,4,-0.06602396316404358,3.3158190615779377,17.079999923706055,1.136367183097352,17.040000915527347,1.4499990463293215,16.694999694824222,-0.06602396316404358
3392,2006-09-05,17.270000457763672,17.28499984741211,16.959999084472653,17.049999237060547,3399800.0,0.00905642353014069,1.6000061035156534,6.285776566757493,68.22034720201727,63.205136803803825,-0.6560348113429662,-0.9330540501997753,-0.818587389132091,-0.14914405936294273,12.039525756841543,0.3250007629394567,0.3700435173645893,0.8172505378723152,-0.13950675107045996,1.7740078268150903,0.3388718934009276,1.2956291823437027,-1.0864646890869167,96.93256415357072,36.180425023859826,0.4783786444713874,9,-0.5975008010864258,-0.9000005722045898,-1.0287508964538574,-0.7300009727478027,-1.1100006103515625,1,-0.07556457849363418,-1.926850146076473,17.114999771118164,3.3158190615779377,17.079999923706055,1.136367183097352,17.040000915527347,-0.07556457849363418
3393,2006-09-06,16.885000228881836,17.180000305175778,16.879999160766598,17.004999160766598,3295200.0,-0.02229300629281461,-3.6153643005954224,-0.5454466638923406,52.80665676378941,63.374538970152436,-0.24594924241277738,-0.4817889883039044,-0.4231840232705011,0.22076661104772555,11.751235335158041,0.39000129699707387,0.35456575580009186,0.3745002746582031,-0.5369297543163576,1.2859303036327656,-0.08121473982907901,0.8302152891454853,-0.634776601748051,41.84398698132962,-13.519780606502046,0.45571501448728086,9,-0.21250057220458984,-0.5150003433227539,-0.6437506675720215,-0.3450007438659668,-0.6949996948242223,2,-0.04530644828419372,1.6000061035156534,17.270000457763672,-1.926850146076473,17.114999771118164,3.3158190615779377,17.079999923706055,-0.04530644828419372
3394,2006-09-07,16.520000457763672,16.879999160766598,16.485000610351562,16.819999694824222,3566000.0,-0.021616805814064,-1.135133463239596,2.500015894713522,47.037040699982676,62.583086080750064,0.1820947183352466,-0.059179089920284866,-0.052936276573518626,0.5734308055739987,11.36097405395442,0.39999961853027344,0.3469403221545484,-0.02899951934814382,-0.8672850325863948,0.8092859938901054,-0.4481422759672675,0.3901432372709799,-0.20709024368027684,4.32097166525774,-46.26780390419213,0.41914275661912476,9,0.2049999237060547,-0.0950002670288086,-0.3012504577636719,0.019999027252197266,0.10499954223632812,3,-0.01271192409214461,-3.6153643005954224,16.885000228881836,1.6000061035156534,17.270000457763672,-1.926850146076473,17.114999771118164,-0.01271192409214461
3395,2006-09-08,16.495000839233402,16.620000839233402,16.329999923706055,16.469999313354492,4750400.0,-0.001513294057962411,1.1090858648910797,-0.08333863153746492,47.21190355482923,61.53679886673232,0.27172595755769535,-0.0007451170179955113,-0.029802136283461067,0.5787987192299795,10.816753713082722,0.2900009155273473,0.32172815147130507,-0.0752491950988734,-0.8834148498115937,0.7329164596138451,-0.47933202245523177,0.32883363225748496,0.7999992370605433,17.098537765497326,-29.372727464192153,0.4040828273563594,9,0.23499965667724254,-0.07000064849853871,-0.34375095367431996,0.04499864578246715,0.26499938964843395,4,-0.013337448287959797,-1.135133463239596,16.520000457763672,-3.6153643005954224,16.885000228881836,1.6000061035156534,17.270000457763672,-0.013337448287959797
3396,2006-09-11,16.975000381469727,17.114999771118164,16.399999618530273,16.450000762939453,3729200.0,0.02909969795785905,-1.2879935058791936,20.99870308208429,61.51143839597635,61.33493667885297,-0.10924035769208729,-0.395069546813005,-0.5209574579420639,0.07465396478715292,10.363062486543145,0.7150001525878906,0.37039232971653036,0.33750033378601074,-0.3570919118643623,1.0320925794363855,-0.00979578903917755,0.684796456611199,0.30069969177246136,67.53932034472085,17.610542687165605,0.3472961228251873,9,-0.16250038146972656,-0.5500001907348633,-0.791250467300415,-0.4350008964538574,-0.4799995422363246,0,-0.04329900405503995,1.1090858648910797,16.495000839233402,-1.135133463239596,16.520000457763672,-3.6153643005954224,16.885000228881836,-0.04329900405503995
3397,2006-09-12,17.399999618530273,17.5,16.940000534057614,16.985000610351562,3417600.0,0.02503677334372756,-1.2178233527845277,0.790474875658944,63.86139424093785,61.29614419254554,-0.455994464999673,-0.7431844666992227,-0.9453115721689578,-0.37689474936062695,10.532539062007793,0.5599994659423864,0.4226620649227506,0.6894995689392083,-0.0033201508704294724,1.382319288748846,0.3430897090343912,1.0359094288440254,-1.0699996948242188,91.452959406081,39.13536349580418,0.3464098599048182,9,-0.4849996566772461,-0.8724994659423828,-1.153749704360962,-0.8600001335144043,-1.5,1,-0.08850574687444213,-1.2879935058791936,16.975000381469727,1.1090858648910797,16.495000839233402,-1.135133463239596,16.520000457763672,-0.08850574687444213
3398,2006-09-13,17.440000534057614,17.5,17.229999542236328,17.459999084472653,2828000.0,0.0022989032416265154,4.399988555951475,-0.04818939327784391,71.81819568980825,62.111762767951134,-0.42376716750078103,-0.7400042216642184,-0.9869295049617328,-0.4370153679415587,11.27391000513628,0.2700004577636719,0.47416797170945557,0.6780004501342738,-0.07157087217694524,1.4275717724454928,0.3032147889786643,1.0527861112898833,-1.0866006088256803,94.87184085214432,35.6000233796008,0.3747856611556103,9,-0.5250005722045863,-0.912500381469723,-1.1937506198883021,-0.9000010490417445,-1.4700002670288068,2,-0.07339453253719008,-1.2178233527845277,17.399999618530273,-1.2879935058791936,16.975000381469727,1.1090858648910797,16.495000839233402,-0.07339453253719008
3399,2006-09-14,17.305000305175778,17.575000762939453,17.245000839233402,17.329999923706055,3726600.0,-0.00774083857498753,-3.551768590258129,1.2500715307584036,68.18183030736317,61.40126951958628,-0.2762771638696542,-0.5916258289604635,-0.834032486737005,-0.32543936493149417,12.473653730698356,0.32999992370605113,0.475071437109559,0.5152502059936488,-0.27256830311908686,1.3030687151063844,0.12134095143728274,0.9091594605500148,-0.9286683784484815,78.31323086256499,13.840742022800683,0.3939092545563673,9,-0.3524999618530238,-0.7325000762939418,-1.0587503910064662,-0.7650008201599086,-1.2900009155273402,3,-0.06443223065327985,4.399988555951475,17.440000534057614,-1.2178233527845277,17.399999618530273,-1.2879935058791936,16.975000381469727,-0.06443223065327985
3400,2006-09-15,16.924999237060547,17.469999313354492,16.690000534057614,17.405000686645508,9186600.0,-0.021959032731226014,1.5573784844363263,19.200350957500895,60.123626827163044,60.0858259646519,0.08875878086799815,-0.20272264792787809,-0.4714520431938318,0.021345078022552144,12.770958235011243,0.7799987792968786,0.4566818255479177,0.12299919128417969,-0.6652529195827235,0.9112513021510829,-0.2711268641492701,0.5171252467176295,-0.5007205568847652,44.680775080798455,-23.954385568133645,0.39412605543345114,9,0.02750110626220703,-0.35249900817871094,-0.6787493228912354,-0.38499975204467773,-0.8949985504150391,4,-0.017725214214700857,-3.551768590258129,17.305000305175778,4.399988555951475,17.440000534057614,-1.2178233527845277,17.399999618530273,-0.017725214214700857
3401,2006-09-18,17.065000534057614,17.194999694824222,16.815000534057614,16.875,5129000.0,0.008271864301802045,-1.4516117123713204,-0.3958332505493471,57.704930334942574,58.91744631275473,-0.06602388418570371,-0.3263788807962449,-0.6329255994969962,-0.14516875645156446,13.657199490772093,0.37999916076660867,0.4140330270673864,0.24200048446654776,-0.5510047238331737,1.0350056927662692,-0.15450211968331118,0.6385030886164067,-0.594692970571284,42.372870397310145,-26.469709631587797,0.3965026041498603,9,-0.11250019073485973,-0.4925003051757777,-0.8187506198883021,-0.5250010490417445,-1.3650007247924787,0,-0.017872856468247433,1.5573784844363263,16.924999237060547,-3.551768590258129,17.305000305175778,4.399988555951475,17.440000534057614,-0.017872856468247433
3402,2006-09-19,16.799999237060547,17.09000015258789,16.71500015258789,17.09000015258789,4285200.0,-0.015528935757616158,1.5861987319460156,-1.5263163178236494,51.632961316763,58.78703570752956,0.140021267164947,-0.024847359102068367,-0.38872764732555964,0.08799708072733381,14.334171893560349,0.375,0.329292025067204,-0.04700078964233256,-0.8041521948320955,0.7101506155474304,-0.4255764922372123,0.33157491295254715,-0.2855039455960906,12.429228763241335,-54.11032579002181,0.37857570259488144,9,0.15250110626220703,-0.17999887466430664,-0.5537493228912354,-0.25999975204467773,-1.0199995040893537,1,-0.018154667361789056,-1.4516117123713204,17.065000534057614,1.5573784844363263,16.924999237060547,-3.551768590258129,17.305000305175778,-0.018154667361789056
3403,2006-09-20,16.229999542236328,16.549999237060547,16.145000457763672,16.440000534057614,13036200.0,-0.033928554804145916,-1.1315772302225078,0.7241390650074856,38.22673258103994,57.8081125832026,0.6787120148089834,0.5472181129589728,0.14648517855874132,0.6263557379328404,15.1027367306088,0.654998779296875,0.23991554869657605,-0.6005004882812486,-1.3973293304697876,0.19632835390729042,-0.9989149093755181,-0.20208606718697908,1.345001220703125,5.943990652659884,-54.27486056763603,0.39841442109427005,9,0.6300010681152344,0.5825004577636719,0.04000067710876465,0.309999942779541,0.625,2,-0.020332713063070385,1.5861987319460156,16.799999237060547,-1.4516117123713204,17.065000534057614,1.5573784844363263,16.924999237060547,-0.020332713063070385
3404,2006-09-21,15.774999618530273,16.415000915527347,15.630000114440918,16.305000305175778,10020200.0,-0.028034500094838544,1.0933301459499358,2.5238008737432254,33.07394074211868,56.23722782623476,1.1364275815048188,1.01777717294042,0.575362116219182,1.0523360732863019,15.765094904529416,0.7850008010864293,0.1397269944620554,-1.0322504043579102,-1.9232021455096202,-0.1412986632062001,-1.4777262749337652,-0.5867745337820551,1.771401138305663,7.880411261861978,-45.974092417367494,0.445475870575855,9,0.8275008201599121,0.8275008201599121,0.46000027656555176,0.7649998664855957,0.43000030517578125,3,0.012361372628464151,-1.1315772302225078,16.229999542236328,1.5861987319460156,16.799999237060547,-1.4516117123713204,17.065000534057614,0.012361372628464151
3405,2006-09-22,15.59000015258789,15.81999969482422,15.494999885559082,15.760000228881836,6527200.0,-0.01172738322764022,1.241385660635463,0.32075444537612724,30.961317283994603,52.842769924903465,1.3181723293483678,1.2117411444145603,0.7446066054678155,1.200718397157999,16.7834541938555,0.3249998092651385,0.10176865875970975,-1.183499908447267,-2.2028295718754123,-0.1641702450191218,-1.6931647401613397,-0.6738350767331944,1.8797445785522449,5.588251628679559,-42.60815925249014,0.5096648317140723,9,0.945000171661377,0.945000171661377,0.6812498569488525,0.8799996376037598,0.850000381469723,4,0.027261015580554604,1.0933301459499358,15.774999618530273,-1.1315772302225078,16.229999542236328,1.5861987319460156,16.799999237060547,0.027261015580554604
3406,2006-09-25,15.895000457763672,15.94499969482422,15.579999923706055,15.600000381469727,6286600.0,0.019563842347054328,-1.1790966595876828,-1.7352937876560939,33.453680606752144,49.4641350766606,0.9430332451699783,0.9246116287170523,0.42626468457247313,0.8616204628863109,17.446568854160923,0.36499977111816584,0.11447816278109002,-0.8597496032714851,-1.9305707368429097,0.21107153029993775,-1.3951601700571956,-0.32433903648577456,1.4562595826416,25.078401582321813,-16.25289391049748,0.5354105667857114,9,0.6399998664855957,0.6399998664855957,0.3249990940093994,0.5749993324279785,0.5699996948242188,0,0.00849325102195242,1.241385660635463,15.59000015258789,1.0933301459499358,15.774999618530273,-1.1315772302225078,16.229999542236328,0.00849325102195242
3407,2006-09-26,16.170000076293945,16.21500015258789,15.81999969482422,15.90999984741211,4916000.0,0.017301013564674284,1.2571430128446066,0.8813564801344842,41.161930754555186,46.05788341718804,0.5310559845790088,0.6494365532812516,0.14584079460821542,0.5461917570270529,17.722779036301812,0.3950004577636701,0.13593649466468705,-0.563500022888185,-1.664122435428645,0.5371223896522768,-1.113811229158415,-0.013188816617955013,1.0698843548205552,63.98110006174028,21.776337560912182,0.5503112062702309,9,0.36500024795532227,0.36500024795532227,0.04999947547912598,0.2999997138977051,-0.05500030517578125,1,-0.029066188300014617,-1.1790966595876828,15.895000457763672,1.241385660635463,15.59000015258789,1.0933301459499358,15.774999618530273,-0.029066188300014617
3408,2006-09-27,16.15999984741211,16.370000839233402,16.079999923706055,16.09000015258789,6738800.0,-0.0006184433416606128,-5.444453863434148,0.26922935847118806,45.12194617662137,43.49567406932783,0.38039657462145016,0.6506605712347024,0.15228413239561434,0.5168910246204561,17.64823442282254,0.2900009155273473,0.06935479798826805,-0.5467502593994134,-1.6769216545979084,0.58342113579908,-1.111835956998661,0.018335438199834186,0.975191510969065,72.28252362673616,24.241189508417065,0.565085697599247,9,0.32249975204467773,0.3750004768371582,0.06374955177307129,0.309999942779541,-0.25,2,-0.023514858788923232,1.2571430128446066,16.170000076293945,-1.1790966595876828,15.895000457763672,1.241385660635463,15.59000015258789,-0.023514858788923232
3409,2006-09-28,16.475000381469727,16.520000457763672,15.904999732971193,16.094999313354492,4858400.0,0.019492607489601133,1.6170175637945512,5.428610354223434,49.748738179719965,42.34290866405638,-0.07232684470359274,0.30689602265083593,-0.17026216406433647,0.16705601767636225,17.07375867783506,0.6150007247924787,-0.040624143300796334,-0.2034996986389146,-1.3268223659270006,0.9198229686491715,-0.7651610322829576,0.35816163500512843,0.5617794885421219,95.60975110509857,41.85104471383704,0.5616613336440427,9,-0.13000059127807617,0.059999942779541016,-0.2512509822845459,-0.005000591278076172,-0.4400005340576172,3,0.023065198905488637,-5.444453863434148,16.15999984741211,1.2571430128446066,16.170000076293945,-1.1790966595876828,15.895000457763672,0.023065198905488637
3410,2006-09-29,16.209999084472653,16.510000228881836,16.184999465942386,16.454999923706055,4088400.0,-0.01608505559096285,-1.2033944331296964,-0.644737238367725,39.84063401904908,40.35798685117932,0.09005608390972242,0.5305802715033003,0.09943264240197536,0.40387064785409166,16.348610622115885,0.3250007629394496,-0.19370393334726543,-0.42500095367432067,-1.550237921090993,0.7002360137423516,-0.9876194373826586,0.13761753003401722,0.7342739864720293,67.02114923777079,14.385732063657493,0.5626184837083363,9,0.08250093460083363,0.3250012397766149,0.013750314712527967,0.2600007057189977,0.11500167846680043,4,-0.0003083998179486125,1.6170175637945512,16.475000381469727,-5.444453863434148,16.15999984741211,1.2571430128446066,16.170000076293945,-0.0003083998179486125
3411,2006-10-02,15.984999656677244,16.290000915527347,15.920000076293945,16.280000686645508,4800200.0,-0.01388028627410176,1.3492005824954358,1.2040817120925387,30.154307752517923,37.97146978848543,0.1628745632092734,0.7026052442477795,0.344983441843711,0.6029210035641075,15.471434886521084,0.370000839233402,-0.3453149932741262,-0.5935003757476824,-1.7306720607277182,0.5436713092323533,-1.162086218237702,-0.024914533257662796,0.8723170231443031,23.57139743107622,-23.156090602005314,0.5685858424900183,10,0.037499904632570136,0.5500006675720233,0.2624998092651385,0.4850001335144061,0.5199995040893537,0,0.028464240672680052,-1.2033944331296964,16.209999084472653,1.6170175637945512,16.475000381469727,-5.444453863434148,16.15999984741211,0.028464240672680052
3412,2006-10-03,15.96500015258789,16.055000305175778,15.585000038146973,15.975000381469727,4110000.0,-0.0012511419780356636,4.529412424688001,0.0338989625999332,29.196068229740277,36.968062638341024,0.058081284462385696,0.6533206511092899,0.36847836348918506,0.6051341214526218,14.839053624669202,0.47000026702880504,-0.4564953799499101,-0.5482498645782456,-1.6679834155731612,0.5714836864166699,-1.1081166400757034,0.011616910919212131,0.8105775195779081,40.641705230110794,0.003982439558818385,0.5598667754974579,10,0.04250001907348633,0.570000171661377,0.37874913215637207,0.5049996376037598,0.6350002288818359,1,0.03131850893962884,1.3492005824954358,15.984999656677244,-1.2033944331296964,16.209999084472653,1.6170175637945512,16.475000381469727,0.03131850893962884
3413,2006-10-04,16.120000839233402,16.239999771118164,15.770000457763672,15.859999656677244,4586800.0,0.009708780780712134,-1.1363625526417886,-25.999523173756018,33.380111915484036,37.00208165760384,-0.12758001651913808,0.4617433963668631,0.2143329945814756,0.43490401758038644,14.256070866771722,0.4699993133544922,-0.5732161362033885,-0.3549992084503124,-1.4735274531623617,0.7635290362617386,-0.9142633308063388,0.20426491390571222,0.5787421657359921,57.219311335256016,20.465452529934076,0.5592641223560254,10,-0.11250066757202504,0.4149994850158656,0.2562484741210902,0.3499989509582484,0.24499893188476207,2,-0.0003102399413693613,4.529412424688001,15.96500015258789,1.3492005824954358,15.984999656677244,-1.2033944331296964,16.209999084472653,-0.0003102399413693613
3414,2006-10-05,16.309999465942386,16.309999465942386,15.949999809265135,16.165000915527347,3321800.0,0.011786514690902417,3.965562147301477,0.5576841958544585,40.88889742878251,38.105146118135835,-0.2611732566963205,0.2689969695195664,0.037247666080535424,0.2351768292879619,14.659776829389154,0.3599996566772514,-0.6521658057218751,-0.1545005321502657,-1.2751907280166819,0.9661896637161504,-0.7148456300834738,0.40584456578294237,0.3165189518623883,78.37830035682916,40.86625983601162,0.5603450979332084,10,-0.2599992752075231,0.2250008583068812,0.06624984741210582,0.16000032424926403,0.3400001525878871,3,-0.024524808806127396,-1.1363625526417886,16.120000839233402,4.529412424688001,15.96500015258789,1.3492005824954358,15.984999656677244,-0.024524808806127396
3415,2006-10-06,16.274999618530273,16.405000686645508,16.125,16.229999542236328,4058400.0,-0.002145913461566784,-1.1960910444077102,0.3103484563475882,37.92047698874613,38.601456827246274,-0.1327476447882212,0.3021617888453463,0.08324728989701669,0.2591878060367563,15.387293065202623,0.2800006866455078,-0.6365131401263078,-0.17850031852722026,-1.3022446247563373,0.9452439877018968,-0.740372471641777,0.38337183458733826,0.2836276873397594,84.14622374344786,45.297236179325125,0.5618721531145582,10,-0.22249937057495117,0.26000070571899414,0.12874984741210938,0.19500017166137695,0.7299995422363246,4,-0.01474653006104576,3.965562147301477,16.309999465942386,-1.1363625526417886,16.120000839233402,4.529412424688001,15.96500015258789,-0.01474653006104576
3416,2006-10-09,16.239999771118164,16.5,16.15999984741211,16.21500015258789,3945800.0,-0.0021505283092148053,-4.03703075771062,0.5555461365659305,40.78947946305611,38.56007335041304,-0.04879439809654329,0.2943662194882606,0.12116868626522148,0.2890310551076496,15.10295509643541,0.3400001525878906,-0.5542317146684184,-0.17675013542175222,-1.2765026745666432,0.9230024037231406,-0.7266264049941995,0.3731261341506933,-0.744999885559082,71.5846732544893,28.17953781968872,0.5498762695724462,10,-0.1874995231628418,0.2950005531311035,0.19874954223632812,0.23000001907348633,1.1750011444091832,0,0.005234051294289888,-1.1960910444077102,16.274999618530273,3.965562147301477,16.309999465942386,-1.1363625526417886,16.120000839233402,0.005234051294289888
3417,2006-10-10,15.859999656677244,16.09000015258789,15.609999656677244,16.09000015258789,10119200.0,-0.023399022154958815,3.1739083562422152,-9.200160219729986,43.50877263429326,38.38083184570991,0.3158195507443242,0.5829668843790348,0.5036035287297889,0.6654446503138178,14.507753853875375,0.6300001144409197,-0.4471486635876474,-0.47975025177002273,-1.502597174042096,0.5430966705020488,-0.9911737129060594,0.03167320936601392,-0.34489976882934315,28.089876804613585,-19.22543799738268,0.5114234611360361,10,0.19250059127807795,0.6750006675720233,0.6612501144409197,0.6100001335144061,1.5299997329711932,1,0.04066831765773715,-4.03703075771062,16.239999771118164,-1.1960910444077102,16.274999618530273,3.965562147301477,16.309999465942386,0.04066831765773715
3418,2006-10-11,16.15999984741211,16.315000534057614,15.774999618530273,15.925000190734865,5256600.0,0.01891552315441336,-1.0186919886129542,-1.021735434729411,57.142862198115125,39.202401181087154,0.017678436465864422,0.1919993521279153,0.2244037074541012,0.3567001369430294,13.695828727608262,0.5400009155273402,-0.3586467145571923,-0.11575002670288015,-0.9994460607496407,0.7679460073438786,-0.5575980437262587,0.32609799032050013,-0.6252019573211669,61.79775040102533,9.101990506464269,0.4418480170233798,10,-0.11249971389770508,0.3750004768371582,0.3612499237060547,0.309999942779541,1.2049999237060547,2,0.027227756077490284,3.1739083562422152,15.859999656677244,-4.03703075771062,16.239999771118164,-1.1960910444077102,16.274999618530273,0.027227756077490284
3419,2006-10-12,16.190000534057614,16.200000762939453,15.760000228881836,16.104999542236328,5578200.0,0.0018564781515333362,7.380846851101706,0.36170687661058354,61.8110268740819,41.643555942757466,-0.06369963777704513,0.07819160677336257,0.20792137915199405,0.31388934377800837,12.727249565636829,0.4400005340576172,-0.32752798365336133,-0.029999351501469818,-0.7691594734327722,0.7091607704298308,-0.39957941246711925,0.3395807094641814,-0.6358986017684902,65.16861276872945,6.244980387396737,0.36958006096565066,10,-0.1475005149841273,0.34499979019165394,0.3312492370605504,0.27999925613403676,1.1350002288818395,3,0.010809093964661676,-1.0186919886129542,16.15999984741211,3.1739083562422152,15.859999656677244,-4.03703075771062,16.239999771118164,0.010809093964661676
3420,2006-10-13,16.625,16.65999984741211,16.09000015258789,16.15999984741211,4676400.0,0.026868403433793153,1.1308405883904824,5.470526197688998,63.670403022040176,45.36756652825994,-0.48460150736924135,-0.4009946256559829,-0.21660814424701158,-0.1256129203145271,12.72446609416294,0.5699996948242188,-0.3054475901594813,0.4200000762939453,-0.26942379267918426,1.1094239452670749,0.07528814180738053,0.7647120107805101,-1.051980106356659,96.66668180435148,32.07958062178625,0.3447119344865644,10,-0.502500057220459,-0.08999967575073242,-0.04999971389770508,-0.1550002098083496,0.7749996185302734,4,0.0015037364529488784,7.380846851101706,16.190000534057614,-1.0186919886129542,16.15999984741211,3.1739083562422152,15.859999656677244,0.0015037364529488784
3421,2006-10-16,16.760000228881836,16.875,16.514999389648438,16.655000686645508,4432600.0,0.008120314519208138,1.1492632489922339,0.22580539307776237,61.66007890239273,48.97467882522133,-0.5566439564564654,-0.5902802724094514,-0.33435694869011456,-0.2661330370026249,12.705042272647486,0.3600006103515625,-0.3244147685040737,0.570250320434571,-0.048997621984582906,1.1894982628537267,0.2606263492249923,0.879874291644148,-1.1435011370877444,90.90911146979644,25.16118666951145,0.30962397120957746,10,-0.5175004005432129,-0.22499990463256836,-0.18249988555908203,-0.29000043869018555,0.48999977111816406,0,0.014618074495164057,1.1308405883904824,16.625,7.380846851101706,16.190000534057614,-1.0186919886129542,16.15999984741211,0.014618074495164057
3422,2006-10-17,16.495000839233402,16.680000305175778,16.209999084472653,16.625,3631200.0,-0.015811419214169842,2.9166805744304938,-1.2380926430517374,56.014380793101,51.489597589400994,-0.23306723763496962,-0.36817889742789944,-0.05047763693569962,-0.009208553070674697,12.989456520344223,0.5500011444091832,-0.28341910686747696,0.3205008506774938,-0.24844938374656778,0.8894510851015536,0.03602573346546478,0.6049759678895246,-0.8029916929469554,65.91935078286873,0.9567820728424579,0.2844751172120302,10,-0.25250101089477894,0.03999948501586559,0.12374925613402965,-0.0250010490417516,0.8199996948242116,1,0.055774478901857494,1.1492632489922339,16.760000228881836,1.1308405883904824,16.625,7.380846851101706,16.190000534057614,0.055774478901857494
3423,2006-10-18,15.899999618530273,16.629999160766598,15.78499984741211,16.584999084472653,7293400.0,-0.036071608998522575,1.1806444626565673,5.2692606775534125,40.61989130915038,51.459708020552966,0.365925986508465,0.21168515108515606,0.561230929525955,0.5732976827539957,13.449213792387368,0.8449993133544886,-0.19643623534153676,-0.25800037384033203,-0.8391826550833237,0.3231819074026596,-0.5485915144618296,0.032590766781163794,-0.1370110210210136,12.556001649044358,-46.52518430307079,0.2905911406214959,10,0.3425002098083496,0.6350007057189941,0.8212504386901855,0.570000171661377,1.4150009155273402,2,0.09371067967710389,2.9166805744304938,16.495000839233402,1.1492632489922339,16.760000228881836,1.1308405883904824,16.625,0.09371067967710389
3424,2006-10-19,15.970000267028807,16.219999313354492,15.755000114440918,15.904999732971193,3986400.0,0.004402556614967024,-1.5479424137120164,-0.09489136457674457,45.81883576631061,52.337303440282355,0.271137551694272,0.16552928133260458,0.5084507365349804,0.49714978174804436,13.090351783792562,0.4649991989135742,-0.09783933275324586,-0.197749757766724,-0.7580456113575078,0.36254609582405806,-0.4778976845621141,0.08239816902866792,0.9049997329711932,19.196444156828193,-37.27428104078335,0.2801479267953913,10,0.27249956130981623,0.5650000572204608,0.7512497901916522,0.4999995231628436,0.8800001144409197,3,0.08735125114364783,1.1806444626565673,15.899999618530273,2.9166805744304938,16.495000839233402,1.1492632489922339,16.760000228881836,0.08735125114364783
3425,2006-10-20,16.014999389648438,16.120000839233402,15.84000015258789,15.90999984741211,3380800.0,0.002817728357371152,-1.2857298559751167,1.615364300595763,50.557615941466395,53.4226519378835,0.20716441607532232,0.16232505539819186,0.4712338867342325,0.4386182644680794,12.507646177716843,0.28000068664551137,-0.02350412683927061,-0.1740005970001235,-0.670659111685314,0.322657917685067,-0.4223298543427205,0.07432866034247176,0.8376006126403794,23.214223372686593,-35.87234466307768,0.24832925734259534,10,0.22750043869018555,0.4675002098083496,0.7475008964538574,0.4550004005432129,1.1149997711181605,4,0.08179840294828589,-1.5479424137120164,15.970000267028807,1.1806444626565673,15.899999618530273,2.9166805744304938,16.495000839233402,0.08179840294828589
3426,2006-10-23,16.030000686645508,16.40999984741211,15.979999542236328,16.024999618530273,4887600.0,0.0009367029390439097,-8.052521683263732,0.047629427792915534,51.21043763150754,54.27839249312954,0.17795608871860935,0.16649235675488328,0.47853430430082966,0.4014919989474741,11.95400298617688,0.43000030517578125,0.0033569135424507124,-0.16574931144714355,-0.6490743698370629,0.31757574694277757,-0.407411840642105,0.07591321774781612,0.8006473178863516,29.729785459408138,-30.380855201037622,0.24166252919496045,10,0.28499937057495117,0.3149991035461426,0.7324995994567871,0.4399991035461426,0.9249992370605469,0,0.08546468329387547,-1.2857298559751167,16.014999389648438,-1.5479424137120164,15.970000267028807,1.1806444626565673,15.899999618530273,0.08546468329387547
3427,2006-10-24,15.699999809265135,16.014999389648438,15.625,15.989999771118164,4117400.0,-0.02058645435089057,1.294119462014221,-57.98760488177,42.65732866633381,52.66888876737606,0.5396211298367799,0.48430728934303424,0.817468331936789,0.7115354587601832,12.178283911065188,0.4050006866455078,0.03555240727308728,-0.4722501754760753,-1.004113822628474,0.05961347167632347,-0.7381819990522747,-0.2063183518998759,1.1091352374649066,7.462673820336947,-50.82375926926443,0.2659318235761993,10,0.5500001907348651,0.5925002098083514,1.06250047683716,0.7699999809265154,1.3450002670288104,1,0.0987261279977949,-8.052521683263732,16.030000686645508,-1.2857298559751167,16.014999389648438,-1.5479424137120164,15.970000267028807,0.0987261279977949
3428,2006-10-25,15.779999732971193,15.989999771118164,15.53499984741211,15.630000114440918,8054200.0,0.005095536603691331,-1.6764689382804698,-0.5172401319359292,40.36365124409287,50.285847030710606,0.4470630222489742,0.39461094155268306,0.7323635152709524,0.6179082350644887,12.790111185353378,0.4549999237060547,0.05763066063489575,-0.37325024604797186,-0.9333564673312278,0.1868559752352823,-0.6533033566895998,-0.09319713540634389,0.9817699118896481,27.99998692103815,-26.598844403508657,0.28005311064162736,10,0.4250001907348615,0.40500020980834783,1.0062506198883039,0.6900000572204572,1.2899999618530291,2,0.0972750840976977,1.294119462014221,15.699999809265135,-8.052521683263732,16.030000686645508,-1.2857298559751167,16.014999389648438,0.0972750840976977
3429,2006-10-26,16.854999542236328,17.024999618530273,15.899999618530273,15.899999618530273,17024800.0,0.06812419692371718,-1.3560211306284264,6.366682349350788,57.651708333899485,49.617103176472746,-0.5852297722980815,-0.6856123102261691,-0.34631574517553787,-0.45813944358697967,12.888243138865477,1.2449998855590803,0.12537945502547387,0.6827496051788344,0.054992644042773264,1.3105065663148956,0.3688711246108056,0.996628085746865,-1.3199996948242188,88.59059715382577,36.17075328168994,0.31387848056803047,10,-0.5749998092651367,-0.5949997901916504,-0.018749237060546875,-0.3924994468688965,0.3400001525878942,3,0.027291664450573627,-1.6764689382804698,15.779999732971193,1.294119462014221,15.699999809265135,-8.052521683263732,16.030000686645508,0.027291664450573627
3430,2006-10-27,16.204999923706055,16.875,16.190000534057614,16.754999160766598,8757200.0,-0.03856420268072169,-1.362075202409828,-0.5759154774862904,49.60272614300127,48.277397314318144,-0.0011985182260652039,-0.03795225096735422,0.2946321521421815,0.18805979404731943,12.991678265083333,0.6849994659423864,0.11155107167410705,0.03299994468688894,-0.5946977070740935,0.6606975964478732,-0.2808488811936023,0.34684877056738017,-0.6700000762939453,44.9664549808049,-4.821417170082455,0.313848825880492,10,0.07499980926513672,0.05499982833862305,0.39750051498413086,0.24000024795532227,1.010000228881836,4,0.03980255851899828,-1.3560211306284264,16.854999542236328,-1.6764689382804698,15.779999732971193,1.294119462014221,15.699999809265135,0.03980255851899828
3431,2006-10-30,16.440000534057614,16.610000610351562,16.155000686645508,16.15999984741211,3499000.0,0.014501734739768901,-2.1379412403070184,-0.5090928637318857,56.8075170972861,48.36552357033872,-0.32001796196390586,-0.24993169082926414,0.054252243638572395,-0.04733751594411473,12.602265837650306,0.4549999237060547,0.08776817305000861,0.24525051116943075,-0.3868761436360302,0.8773771659748899,-0.07081281623329971,0.5613138385721612,-0.8752006912231405,60.73831044727949,7.866815182686743,0.31606332740272985,10,-0.16000080108642223,-0.16000080108642223,0.09499979019165394,0.004999637603763318,0.5749988555908239,0,0.041970718022761755,-1.362075202409828,16.204999923706055,-1.3560211306284264,16.854999542236328,-1.6764689382804698,15.779999732971193,0.041970718022761755
3432,2006-10-31,16.46500015258789,16.59000015258789,16.364999771118164,16.584999084472653,3309400.0,0.0015206580120534774,2.46151588955075,-0.42856656289806566,53.82685210136079,49.8329636583621,-0.39081956291182607,-0.24828145603416374,0.034530264185651305,-0.07642460196397138,11.645995494005383,0.22500038146972656,0.021520715365497267,0.2452501296997056,-0.388165779453292,0.8786660388527014,-0.07145782487679142,0.5619580842762044,-0.8709963142395019,62.41613745201226,10.232831685572599,0.31670795457649814,10,-0.18500041961669922,-0.18500041961669922,0.07000017166137695,-0.019999980926513672,0.4500007629394567,1,0.029760082998915083,-2.1379412403070184,16.440000534057614,-1.362075202409828,16.204999923706055,-1.3560211306284264,16.854999542236328,0.029760082998915083
3433,2006-11-01,16.114999771118164,16.719999313354492,16.024999618530273,16.584999084472653,3708200.0,-0.021257235239971473,-1.1384618544721483,3.9166958069746864,49.128911447231644,50.2007498451311,-0.0079502124539097,0.10680077906254937,0.37811296952071416,0.27395810863492187,10.909335453499118,0.6949996948242188,-0.06074432976505051,-0.10450019836425639,-0.7380858352330435,0.5290854385045307,-0.42129301679864994,0.21229262007013716,-0.4923760171661371,19.111124674479164,-30.131301612901616,0.3167928184343936,11,0.16499996185302734,0.16499996185302734,0.4200005531311035,0.3300004005432129,0.9500007629394496,2,0.057710227637890466,2.46151588955075,16.46500015258789,-2.1379412403070184,16.440000534057614,-1.362075202409828,16.204999923706055,0.057710227637890466
3434,2006-11-02,15.90999984741211,16.254999160766598,15.90999984741211,16.010000228881836,3227200.0,-0.01272106277491003,-5.8999599458314345,0.21276707992614247,41.22699774160709,49.164014489591175,0.20969530157231375,0.29544484552646466,0.5844969064019523,0.48406000636790836,10.371791779625173,0.34499931335448863,-0.11878690521535162,-0.2895001411437974,-0.9361752468118638,0.357174964524269,-0.6128376939778306,0.0338374116902358,-0.25932857616851734,0.0,-41.45722935603228,0.3233375528340328,11,0.36999988555908203,0.36999988555908203,0.598750114440918,0.5350003242492676,1.005001068115238,3,0.07291011053031515,-1.1384618544721483,16.114999771118164,2.46151588955075,16.46500015258789,-2.1379412403070184,16.440000534057614,0.07291011053031515
3435,2006-11-03,16.03499984741211,16.155000686645508,15.904999732971193,16.0,3642600.0,0.007856693978556706,-1.222226931717054,-0.3499971389879647,41.082411487815506,48.03867825140318,0.09815250631217154,0.15973232397563208,0.46155603012212154,0.3611085335060267,10.034003900363539,0.25000095367431463,-0.07418624356592218,-0.15250015258789062,-0.8021764114291727,0.49717610625339326,-0.4773382820085317,0.17233797683275043,-0.35684200922278286,15.950942499844773,-18.455719203338482,0.3248381294206417,11,0.24499988555908203,0.24499988555908203,0.4050002098083496,0.4100003242492676,0.899999618530277,4,0.07234174358906054,-5.8999599458314345,15.90999984741211,-1.1384618544721483,16.114999771118164,2.46151588955075,16.46500015258789,0.07234174358906054
3436,2006-11-06,16.325000762939453,16.549999237060547,16.059999465942386,16.170000076293945,3961400.0,0.018085495371809923,-1.61331882060336,4.428610354223434,47.921761474393016,48.62361523007641,-0.16271302148812694,-0.13025211367904177,0.17686530492168728,0.06759823189476322,9.954494865021665,0.5149993896484375,-0.045760807349921606,0.13325071334838867,-0.5189787218393853,0.7854801485361627,-0.1928640042455001,0.45936543094227567,-0.6199060891433081,51.533895240870066,20.24120495532444,0.3261147175938873,11,-0.04500102996826172,-0.04500102996826172,0.08874940872192383,0.11999940872192383,0.44499969482421875,0,0.054517571090648254,-1.222226931717054,16.03499984741211,-5.8999599458314345,15.90999984741211,-1.1384618544721483,16.114999771118164,0.054517571090648254
3437,2006-11-07,16.504999160766598,16.75,16.239999771118164,16.274999618530273,3825000.0,0.01102593503307947,-2.400010172551912,1.483861440964722,58.23128372567607,50.60890772803011,-0.24195824382184128,-0.2734722228761086,-0.006099108312074719,-0.11162523382476408,9.02640230369294,0.5100002288818359,-0.03056927400515619,0.2809991359710651,-0.3659257089335384,0.9279239808756703,-0.04246328648123665,0.6044615584233668,-0.77350638807577,71.0058270046618,35.80046784995035,0.32346242245230256,11,-0.04249954223632457,-0.2249994277954066,-0.226249217987057,-0.05999898910522106,0.4500007629394567,1,0.030899742793937257,-1.61331882060336,16.325000762939453,-1.222226931717054,16.03499984741211,-5.8999599458314345,15.90999984741211,0.030899742793937257
3438,2006-11-08,16.600000381469727,16.700000762939453,16.254999160766598,16.364999771118164,3270800.0,0.00575590581845975,1.0459779186726812,1.0217438176902949,58.51351111017177,50.70466359206036,-0.23290223875718397,-0.35185957703627224,-0.10624737915726001,-0.20050106480295682,8.57694791460801,0.4450016021728551,-0.013834768194836755,0.3540003299713135,-0.3133638581521474,1.0213645180947744,0.02031823590958126,0.6876824240330439,-0.8426374718621101,82.24857146404194,43.15853714472777,0.3336820940617307,11,-0.21000051498413086,-0.32000064849853516,-0.3287501335144043,-0.1550002098083496,0.4949989318847656,2,0.018975935350534767,-2.400010172551912,16.504999160766598,-1.61331882060336,16.325000762939453,-1.222226931717054,16.03499984741211,0.018975935350534767
3439,2006-11-09,16.364999771118164,16.680000305175778,16.329999923706055,16.614999771118164,4075600.0,-0.01415666294886897,-1.1875044703525992,-1.0638270242192065,54.4987158503973,51.2486624484377,-0.08349837325340559,-0.10864661476904303,0.10964721027202273,0.04211484319939629,8.077172884397912,0.350000381469723,0.05678098507569018,0.11024975776672363,-0.5586102006257043,0.7791097161591498,-0.22418022142948857,0.4446797369629376,-0.5822841273320947,54.43785713398941,12.788592753439453,0.33442997919621315,11,-0.03749990463256836,-0.08500003814697266,-0.0937495231628418,0.14500045776367188,0.3800010681152379,3,0.042774260478441795,1.0459779186726812,16.600000381469727,-2.400010172551912,16.504999160766598,-1.61331882060336,16.325000762939453,0.042774260478441795
3440,2006-11-10,16.649999618530273,16.670000076293945,16.260000228881836,16.440000534057614,2424200.0,0.017415206318248222,2.279998779296875,-0.8399963378906392,57.45190709565486,51.32026133714534,-0.3338440342805704,-0.4128442636614551,-0.19283034456756099,-0.24095986093917787,8.505522458119701,0.4099998474121094,0.14252468353108938,0.39399962425232005,-0.27786044223283923,1.0658596907374775,0.05806959100974041,0.7299296574948997,-0.8424382952493197,85.50720230871927,40.60076076548465,0.33593003324257903,11,-0.32249975204467773,-0.36999988555908203,-0.357499361038208,-0.1399993896484375,-0.0049991607666015625,4,0.015915994178290926,-1.1875044703525992,16.364999771118164,1.0459779186726812,16.600000381469727,-2.400010172551912,16.504999160766598,0.015915994178290926
3441,2006-11-13,17.004999160766598,17.004999160766598,16.600000381469727,16.600000381469727,4683800.0,0.02132129431650176,1.0000000000000175,1.928574023614846,65.59138853827149,52.62743205235763,-0.6708133956928144,-0.7890004613282926,-0.5626711433196441,-0.5873199226996135,9.229959521035337,0.40499877929687145,0.08956498779526356,0.7367492198944063,0.01884099404266948,1.4546574457461432,0.3777951069685379,1.0957033328202748,-1.173089071580657,100.0,48.27697076457328,0.35895411292586815,11,-0.5499997138977015,-0.7249994277954066,-0.7112488746643031,-0.4949989318847621,-0.20499992370605113,0,-0.0041164185991677815,2.279998779296875,16.649999618530273,-1.1875044703525992,16.364999771118164,1.0459779186726812,16.600000381469727,-0.0041164185991677815
3442,2006-11-14,17.415000915527347,17.415000915527347,16.84000015258789,16.995000839233402,4288600.0,0.02411066009968943,1.7380983737585376,1.037040351141596,68.10631636244507,54.736032598492464,-1.041400356878988,-1.1874240108278507,-0.988052792849885,-0.9886054437422729,10.024292569073667,0.5750007629394567,0.13388898061494103,1.1007509708404584,0.22182640435234902,1.9796755373285677,0.6612886875964037,1.540213254084513,-1.5592290357545195,100.0,43.405853766986056,0.4394622832440549,11,-0.7550005912780762,-0.9400005340576207,-1.1212506294250524,-0.9050006866455114,-0.7300014495849609,1,-0.03703706137555174,1.0000000000000175,17.004999160766598,2.279998779296875,16.649999618530273,-1.1875044703525992,16.364999771118164,-0.03703706137555174
3443,2006-11-15,17.389999389648438,17.639999389648438,17.260000228881836,17.420000076293945,5517000.0,-0.0014356316143869785,-1.620692830317739,-0.07143019332337273,57.720046679070364,56.56859359154394,-0.9124771539250389,-1.1015489603793824,-0.9666271747668773,-0.9557429231265147,10.253620814377243,0.37999916076660156,0.1255646941000137,1.0012494564056382,0.023169334921107065,1.9793295778901694,0.5122093956633726,1.4902895171479038,-1.4718583484454282,81.8840469539762,28.12534559264904,0.4890400607422653,11,-0.617499828338623,-0.8024997711181641,-1.0962491035461426,-0.8799991607666016,-1.0249996185302734,2,-0.02501434624553933,1.7380983737585376,17.415000915527347,1.0000000000000175,17.004999160766598,2.279998779296875,16.649999618530273,-0.02501434624553933
3444,2006-11-16,17.364999771118164,17.5,17.149999618530273,17.399999618530273,3179000.0,-0.0014375859348881859,1.9787189143562107,1.1666348782503655,70.42250399602408,59.82860387023378,-0.7368707900678295,-1.0189215698415666,-0.9338008554339154,-0.9235067228192833,10.34696735353933,0.35000038146972656,0.13393145557760278,0.9064998626708984,-0.14225425746475295,1.955253982806548,0.3821228026030745,1.4308769227387241,-1.3435472290084292,80.07247929212444,24.160565055800078,0.5243770600678251,11,-0.5150003433227539,-0.7775001525878906,-1.0737495422363281,-0.8549995422363281,-0.8050003051757777,3,-0.015548543698384765,-1.620692830317739,17.389999389648438,1.7380983737585376,17.415000915527347,1.0000000000000175,17.004999160766598,-0.015548543698384765
3445,2006-11-17,17.325000762939453,17.415000915527347,17.139999389648438,17.350000381469727,2931800.0,-0.0023034269338280122,2.5483910662645726,0.7142779291553134,66.72966800625639,61.918371262663044,-0.5527714976607676,-0.9230750340668941,-0.8854726330767448,-0.8798631973490956,10.436097740008119,0.2750015258789098,0.19594179610641405,0.801000785827636,-0.29375038149106203,1.8957519531463358,0.253625202168287,1.348376369486985,-1.206435409977395,69.71164162352204,13.814962144362376,0.5473755836593497,11,-0.38500118255615234,-0.7375011444091797,-1.0362505912780762,-0.8150005340576172,-0.8200016021728551,4,-0.033477627599691084,1.9787189143562107,17.364999771118164,-1.620692830317739,17.389999389648438,1.7380983737585376,17.415000915527347,-0.033477627599691084
3446,2006-11-20,17.399999618530273,17.53499984741211,17.184999465942386,17.225000381469727,2787800.0,0.004328938083007383,-1.7450895328137874,-7.0000762951094835,67.34691855449242,62.93121957697596,-0.5132156688086091,-0.9382806283478651,-0.966573238251712,-0.958089325351434,11.240470842435688,0.350000381469723,0.3243786139907314,0.8074996948242195,-0.32779769549926385,1.9427970851477028,0.23985099966247958,1.3751483899859593,-1.1901482233670322,70.0,14.311328318223033,0.5676486951617414,11,-0.4525003433227539,-0.8125,-1.0712494850158691,-0.8649992942810059,-0.9949989318847656,0,-0.04339075731717601,2.5483910662645726,17.325000762939453,1.9787189143562107,17.364999771118164,-1.620692830317739,17.389999389648438,-0.04339075731717601
3447,2006-11-21,17.25,17.5,17.129999160766598,17.430000305175778,3564400.0,-0.00862066792062055,1.3125074505877246,-1.028577656675729,72.74548791796333,64.51255033339726,-0.2753837340131078,-0.7022074822430753,-0.8382452747081501,-0.8087091913936852,11.409969579590227,0.370000839233402,0.45219418955686663,0.5800000667572007,-0.5094614755454678,1.6694616090598693,0.03526929560586822,1.1247308379085332,-0.954339725167646,23.52956576049001,-35.26633122507443,0.5447307711513342,11,-0.3000001907348633,-0.6625003814697266,-0.8612499237060547,-0.7149996757507324,-0.8999996185302734,1,-0.026087000750113276,-1.7450895328137874,17.399999618530273,2.5483910662645726,17.325000762939453,1.9787189143562107,17.364999771118164,-0.026087000750113276
3448,2006-11-22,17.315000534057614,17.325000762939453,17.049999237060547,17.245000839233402,2264200.0,0.0037681469018906455,5.111134658585174,-0.38888653414145086,79.83014483691966,67.32715355412196,-0.255124619681137,-0.6812408517903883,-0.9258985208055073,-0.8753147476969652,11.358059688885255,0.27500152587890625,0.5353600938264336,0.5682505607604931,-0.4723984971628674,1.6088996186838536,0.04792603179881283,1.0885750897221733,-0.9386799123362941,54.63937391851429,-11.114880335387873,0.5203245289616807,11,-0.3650007247924769,-0.7275009155273402,-0.9262504577636683,-0.7800002098083461,-0.7100009918212855,2,-0.036384698162500895,1.3125074505877246,17.25,-1.7450895328137874,17.399999618530273,2.5483910662645726,17.325000762939453,-0.036384698162500895
3449,2006-11-24,17.315000534057614,17.354999542236328,17.094999313354492,17.204999923706055,960400.0,0.0,1.7368642961832674,1.571444141689482,78.69954830934597,69.68800257786542,-0.11867544386120699,-0.6798689873117176,-0.944666155968573,-0.8664775710685326,11.9872576178208,0.26000022888183594,0.5638620025037326,0.5452505111694315,-0.5253740363531314,1.615875058691996,0.00993823740815003,1.080562784930713,-0.8628591862606676,54.63937391851429,-16.695282505411875,0.535312273761282,11,-0.1950006484985316,-0.7275009155273402,-0.9262504577636683,-0.7800002098083461,-0.45499992370605113,4,-0.05486576573132951,5.111134658585174,17.315000534057614,1.3125074505877246,17.25,-1.7450895328137874,17.399999618530273,-0.05486576573132951
3450,2006-11-27,16.850000381469727,17.334999084472653,16.774999618530273,17.315000534057614,3363600.0,-0.02685533573465726,1.217831729389209,-4.227250658898703,60.91474986775456,69.1683760589191,0.4220627154021699,-0.17293592259069612,-0.4919734844733341,-0.4107426015893054,12.33297917578625,0.5599994659423793,0.5767171172640388,0.048000335693359375,-0.9893364917390208,1.0853371631257396,-0.4706680780228325,0.5666687494095513,-0.32658755116169047,9.868518467395642,-61.328233272860544,0.5186684137161904,11,0.3574991226196289,-0.2625007629394531,-0.46125030517578125,-0.315000057220459,-0.08500099182128906,0,-0.017210736436911844,1.7368642961832674,17.315000534057614,5.111134658585174,17.315000534057614,1.3125074505877246,17.25,-0.017210736436911844
3451,2006-11-28,17.129999160766598,17.145000457763672,16.815000534057614,16.850000381469727,3638600.0,0.01661713786100516,1.129022334338299,-0.60214771487403,62.475044580924084,68.54267919430565,0.18065797993058652,-0.4201316435776583,-0.7857932389493278,-0.7011070408791333,12.764697271841346,0.32999992370605824,0.6367043135906201,0.2934991836547809,-0.7390303023069933,1.326028669616555,-0.2227655593261062,0.809763926635668,-0.5395911368981388,48.96542833766055,-21.336123419629367,0.5162647429808871,11,0.07750034332275746,-0.5424995422363246,-0.7674994468688929,-0.5949988365173304,-0.11499977111816051,1,-0.036485699394046556,1.217831729389209,16.850000381469727,1.7368642961832674,17.315000534057614,5.111134658585174,17.315000534057614,-0.036485699394046556
3452,2006-11-29,16.954999923706055,17.25,16.680000305175778,17.229999542236328,4588400.0,-0.010215951292125602,2.619039545627963,-0.9821457765667699,56.866531295285725,68.4478441516629,0.3168658819087007,-0.2177023521130863,-0.6183903511565703,-0.5355205636767302,13.09001916587514,0.5699996948242223,0.6604167160328913,0.0939999580383315,-0.9245729901276789,1.1125729062043401,-0.4152865160446737,0.6032864321213367,-0.3016164178907985,40.74073027516745,-26.890903636936642,0.5092864740830043,11,0.15250015258789062,-0.36750030517578125,-0.625,-0.4199995994567871,0.3449993133544922,2,-0.03243876375909338,1.129022334338299,17.129999160766598,1.217831729389209,16.850000381469727,1.7368642961832674,17.315000534057614,-0.03243876375909338
3453,2006-11-30,17.045000076293945,17.25,16.674999237060547,16.969999313354492,5095400.0,0.005308177705271255,1.3711341827906245,-0.27273042537401426,63.93444032575036,67.72694818829916,0.19308614916126032,-0.24712718685583113,-0.6967220584538794,-0.6379386292349167,13.908657832452626,0.5750007629394531,0.6192735913242267,0.13750009536743235,-0.8208072131121149,1.0958074038469814,-0.3416535588723413,0.616653749607206,0.5949993133544922,54.411863703171804,-14.273657636974875,0.47915365423977424,11,0.05999946594238281,-0.4575004577636719,-0.7737500667572021,-0.5099997520446777,0.5300006866455078,3,-0.04077440256458664,2.619039545627963,16.954999923706055,1.129022334338299,17.129999160766598,1.217831729389209,16.850000381469727,-0.04077440256458664
3454,2006-12-01,17.069999694824222,17.21500015258789,16.760000228881836,17.194999694824222,3498400.0,0.0014666833921019862,4.515119988902998,-1.6666497126290627,59.63303635251688,66.93843356010588,0.1361586690611638,-0.19053552840628996,-0.694853904236659,-0.6680718068279212,14.558150974047097,0.4549999237060547,0.5247553202296658,0.10449972152710174,-0.7323233335808652,0.9413227766350687,-0.31391180602687996,0.5229112490810834,0.5506996917724578,59.84856804323411,-6.431976803889,0.41841152755398303,12,0.03499984741210582,-0.30000019073486683,-0.8749997615814245,-0.5349993705749547,0.8649997711181641,4,-0.02724078271242658,1.3711341827906245,17.045000076293945,2.619039545627963,16.954999923706055,1.129022334338299,17.129999160766598,-0.02724078271242658
3455,2006-12-04,17.194999694824222,17.375,16.850000381469727,17.135000228881836,3734600.0,0.007322788648783662,1.4999977293472782,-0.4799957275390909,54.87181142473176,65.55231054568803,-0.010304936912579166,-0.23629011275781053,-0.7850156671104038,-0.7910639381527567,15.374497586480437,0.5249996185302734,0.4994131084040454,0.1714997291564977,-0.5460774190186868,0.8890768773316822,-0.18728884493109632,0.5302883032440917,0.40678568878173493,74.28569871553884,11.763559024911899,0.35878857408759285,12,-0.10750007629394887,-0.42250013351440785,-0.9249999523162877,-0.6599993705749547,0.735000610351559,0,-0.019482354778610156,4.515119988902998,17.069999694824222,1.3711341827906245,17.045000076293945,2.619039545627963,16.954999923706055,-0.019482354778610156
3456,2006-12-05,17.21500015258789,17.329999923706055,17.049999237060547,17.21500015258789,2321000.0,0.0011631554590656457,1.4347934254391057,0.0,43.5897091044249,62.312779566405986,-0.06627701995613222,-0.19625756250453463,-0.7790597674741093,-0.8093190139027868,16.090491918420867,0.2800006866455078,0.4348400700696047,0.14700021743774272,-0.49454755191550603,0.7885479867909915,-0.17377366723887988,0.4677741021143653,0.36824950808715684,77.142903853385,18.561659438037253,0.3207738846766239,12,-0.1900005340576172,-0.44250059127807617,-0.945000410079956,-0.679999828338623,0.7700004577636719,1,-0.026140038277711275,1.4999977293472782,17.194999694824222,4.515119988902998,17.069999694824222,1.3711341827906245,17.045000076293945,-0.026140038277711275
3457,2006-12-06,17.014999389648438,17.145000457763672,16.895000457763672,17.139999389648438,2522000.0,-0.011617819411368857,2.703645097485165,-100.0,39.19306361431682,57.79754831945012,0.1082689397770551,0.04628313920707683,-0.5637569256172839,-0.6062432251506564,16.313762331665092,0.31999969482421875,0.38189130318238895,-0.07850055694580149,-0.6639119715962032,0.5069108577046002,-0.37120626427100234,0.21420515037939936,0.5500852625543189,48.57139743107667,-6.770467020330294,0.2927057073252001,12,0.010000228881835938,-0.24249982833862305,-0.7349996566772461,-0.4799990653991699,0.8800010681152344,2,0.0,1.4347934254391057,17.21500015258789,1.4999977293472782,17.194999694824222,4.515119988902998,17.069999694824222,0.0
3458,2006-12-07,16.915000915527347,17.200000762939453,16.799999237060547,17.149999618530273,3702400.0,-0.005877077737771019,1.388061740977129,1.879989624023409,37.569062520087776,53.22749434286587,0.16266664173098633,0.1803366120491816,-0.44898048127638646,-0.50268215045676,16.447083063335064,0.40000152587890625,0.3135681144872784,-0.19424905776977042,-0.7393158923786523,0.3508177768391114,-0.46678247507421133,0.0782843595346705,0.6322820283725648,25.203373062025097,-25.894469991767206,0.2725334173044409,12,0.10999870300292613,-0.14250135421753285,-0.6350011825561559,-0.3800005912780797,0.4099998474121058,3,0.02276076267780658,2.703645097485165,17.014999389648438,1.4347934254391057,17.21500015258789,1.4999977293472782,17.194999694824222,0.02276076267780658
3459,2006-12-08,17.065000534057614,17.229999542236328,16.655000686645508,16.895000457763672,3563600.0,0.008867845723411927,1.3000041961829993,-0.7234085725648663,43.22914752277629,51.26242741564606,-0.029642004733783978,0.09008698175535557,-0.5923093935444363,-0.6519630189658372,16.597990870786024,0.5749988555908203,0.24328880321102986,-0.07924947738647958,-0.49846287698875,0.33996392221579086,-0.2888561771876148,0.13035722241465564,0.46483673570551076,56.94447755816707,7.862373591504777,0.20960669980113522,12,-0.05000019073485973,-0.2925009727477992,-0.7850008010864222,-0.5300002098083461,0.35000038146973367,4,0.029885743505486673,1.388061740977129,16.915000915527347,2.703645097485165,17.014999389648438,1.4347934254391057,17.21500015258789,0.029885743505486673
3460,2006-12-11,16.915000915527347,17.084999084472653,16.829999923706055,16.950000762939453,2613400.0,-0.008789898261702511,-1.487774469668741,-0.20588136296826534,37.84462590575282,48.52571422951592,0.14588940967094643,0.2750602521074619,-0.4287014510082976,-0.4944453699087852,16.92420314797836,0.254999160766598,0.1428946433471019,-0.24249916076659872,-0.609428041339168,0.1244297198059705,-0.42596360105288156,-0.05903472048031588,0.579842890911074,38.51859596376369,-7.590469638935765,0.18346444028628417,12,0.0999994277954066,-0.14250135421753285,-0.6350011825561559,-0.3800005912780797,0.3149986267089808,0,0.06030141857566895,1.3000041961829993,17.065000534057614,1.388061740977129,16.915000915527347,2.703645097485165,17.014999389648438,0.06030141857566895
3461,2006-12-12,16.934999465942386,17.0,16.719999313354492,16.985000610351562,2661600.0,0.001182296738552413,6.0000238418806475,1.4286103542234767,41.554927157532966,46.82442488087673,0.10652332639296702,0.2630345307161406,-0.4273252045520941,-0.497632004772246,16.736521352887817,0.2800006866455078,0.044687301574338534,-0.21900062561034872,-0.5933153849824393,0.15531413376174186,-0.406158005296394,-0.03184324592430343,0.526250615704317,48.695536795316826,-0.25854332656510337,0.18715737968604612,12,0.08000087738036754,-0.08500003814697621,-0.654999732971195,-0.3999991416931188,0.38500022888183594,1,0.05875411104880279,-1.487774469668741,16.915000915527347,1.3000041961829993,17.065000534057614,1.388061740977129,16.915000915527347,0.05875411104880279
3462,2006-12-13,16.770000457763672,17.09000015258789,16.75,17.079999923706055,2171800.0,-0.00974307725905399,1.0606074617807704,6.199847415602195,36.132274274598714,43.73529531963766,0.2710212229534896,0.39762031225183847,-0.2417832579502388,-0.32515228646812133,15.745764930687583,0.3400001525878906,0.020881597307877087,-0.3517496109008782,-0.7421779370294459,0.03867871522768951,-0.5469637739651638,-0.15653544783659257,0.6589996480829825,20.0,-27.068572913130282,0.19521416306428443,12,0.24499988555908203,0.1699991226196289,-0.49000072479248047,-0.2350001335144043,0.8099994659423828,2,0.07245081213014548,6.0000238418806475,16.934999465942386,-1.487774469668741,16.915000915527347,1.3000041961829993,17.065000534057614,0.07245081213014548
3463,2006-12-14,16.954999923706055,17.200000762939453,16.754999160766598,16.825000762939453,2453600.0,0.011031571907723858,-2.296279289907328,-0.4193528539522178,41.62786901534398,41.73472117106289,0.08036377496090452,0.18799967524752859,-0.4086634245296281,-0.5037547248445584,14.306907827544974,0.4450016021728551,-0.027179867169380145,-0.14500017166137624,-0.5206958787726421,0.23069553544988963,-0.33284802521701096,0.04284768189425847,0.4430402053725544,52.17388419882906,5.8125117960739345,0.1878478535556337,12,0.06000041961669922,-0.007500648498535156,-0.5837502479553223,-0.4199995994567871,0.4899997711181676,3,0.055440904646854694,1.0606074617807704,16.770000457763672,6.0000238418806475,16.934999465942386,-1.487774469668741,16.915000915527347,0.055440904646854694
3464,2006-12-15,17.094999313354492,17.274999618530273,16.915000915527347,17.024999618530273,4337400.0,0.008257115321639974,-1.4827744965207346,0.5384626670774829,56.71232475841909,41.93922265258371,-0.062264238948881,0.02818020190469639,-0.534668289710936,-0.6316080834130311,13.159545107812143,0.35999870300292613,-0.043439721704153555,0.008499240875245562,-0.34590304999795407,0.3629015317484452,-0.16870190456135248,0.1857003863118436,0.2733192380267937,67.56753041446147,15.904739258989494,0.17720114543659976,12,-0.10249900817871094,-0.14499950408935547,-0.7599995136260986,-0.5599989891052246,0.4450016021728551,4,0.01345431171823952,-2.296279289907328,16.954999923706055,1.0606074617807704,16.770000457763672,6.0000238418806475,16.934999465942386,0.01345431171823952
3465,2006-12-18,16.745000839233402,17.165000915527347,16.674999237060547,17.100000381469727,3243600.0,-0.02047373431876498,1.0206229353468468,-5.071444141689322,39.84169449695133,41.522776585086646,0.2427129345558967,0.3504672477572299,-0.17332544487313228,-0.2722536761832295,12.009905881594651,0.4900016784668004,-0.0964214256381446,-0.3124992370605426,-0.6794278331028032,0.05442935898171797,-0.4959635350816711,-0.1290349390394141,0.5947849975584525,11.66692627784389,-38.67078066374788,0.18346429802112998,12,0.21999931335448863,0.20499897003173473,-0.44125103950500844,-0.2100005149841344,0.75,0,0.04001194641472572,-1.4827744965207346,17.094999313354492,-2.296279289907328,16.954999923706055,1.0606074617807704,16.770000457763672,0.04001194641472572
3466,2006-12-19,16.645000457763672,16.75,16.584999084472653,16.75,3415200.0,-0.005971954401783552,2.1428882833788143,0.29577373980507704,41.483502951684116,41.77726984479413,0.2831300893074129,0.41213523013175646,-0.06178048718774676,-0.16729584050097657,10.694447122501153,0.1650009155273473,-0.1405775087609591,-0.37474966049194336,-0.7485981061534943,-0.000901214830392405,-0.5616738833227188,-0.18782543766116788,0.6673939730223282,8.695844471043348,-41.08548594474911,0.18692422283077506,12,0.28499889373779297,0.467498779296875,-0.3412506580352783,-0.1100001335144043,0.654998779296875,1,0.035145633426510114,1.0206229353468468,16.745000839233402,-1.4827744965207346,17.094999313354492,-2.296279289907328,16.954999923706055,0.035145633426510114
3467,2006-12-20,16.799999237060547,16.995000839233402,16.65999984741211,16.735000610351562,2210600.0,0.009312032143836912,-2.11628608434914,-0.6190372388737512,43.5012784851241,42.43640495202038,0.10552318106157443,0.23367562619874604,-0.19094515305155824,-0.31446945494405654,9.254042325341297,0.3500003814697301,-0.17941001273741364,-0.1972508430480957,-0.5668944961853946,0.17239281008920315,-0.3820726696167469,-0.012429016479444499,0.46875147294665354,31.159418286760328,-17.29112478579792,0.18482182656864976,12,0.13000011444091797,0.3125,-0.43249964714050293,-0.2649989128112793,0.5799999237060511,2,0.03095240960586243,2.1428882833788143,16.645000457763672,1.0206229353468468,16.745000839233402,-1.4827744965207346,17.094999313354492,0.03095240960586243
3468,2006-12-21,16.684999465942386,16.959999084472653,16.579999923706055,16.78499984741211,2416000.0,-0.006845224782181747,-1.4516117123713077,-1.53849991196661,40.25312299305133,42.105735559828716,0.20614451707407966,0.3152187319122497,-0.0605863149114505,-0.18488892061792583,7.984817837642277,0.379999160766598,-0.2018549253618609,-0.2807505607604952,-0.6436955534662445,0.08219443194525411,-0.46222305711336986,-0.09927806440762055,0.5427261465327398,15.107854437675467,-30.583121234728853,0.18147249635287496,12,0.2425003051757777,0.42500019073485973,-0.1174991130828893,-0.1499991416931188,1.215000152587887,3,0.053641024058199926,-2.11628608434914,16.799999237060547,2.1428882833788143,16.645000457763672,1.0206229353468468,16.745000839233402,0.053641024058199926
3469,2006-12-22,16.364999771118164,16.885000228881836,16.364999771118164,16.790000915527347,3135600.0,-0.01917888552992819,-1.4470543884607963,4.249995231646794,30.875511228345346,41.33138948456122,0.46534265087131743,0.5906821389690649,0.2704035334438757,0.14398699440705798,6.811023132895847,0.5200004577636719,-0.20912205865887046,-0.5532502174377427,-0.968616372189139,-0.13788406268634645,-0.7609332948134409,-0.3455671400620446,0.8109077862554379,0.0,-40.335904642299695,0.20768307737569822,12,0.4549999237060547,0.5850000381469727,0.3149998188018799,0.2024998664855957,1.4250011444091797,4,0.06599449671927893,-1.4516117123713077,16.684999465942386,-2.11628608434914,16.799999237060547,2.1428882833788143,16.645000457763672,0.06599449671927893
3470,2006-12-26,16.559999465942386,16.614999771118164,16.379999160766598,16.385000228881836,1571400.0,0.011915655212435095,-1.5405282800997409,-0.4117618019683834,36.034050970717836,40.717958797137314,0.23992049904824952,0.3929911990075965,0.07486302033856873,-0.04506391568571999,6.483429977501168,0.25,-0.20116013583709602,-0.34375047683715465,-0.7883658288631388,0.10086487518882947,-0.5660581528501467,-0.12144280082416259,0.5348173128056715,30.95228003463536,-4.532486755457224,0.2223076760129928,12,0.2600002288818324,0.39000034332275035,0.15875005722045543,0.0075001716613734,1.0300006866455043,1,0.05917883340518526,-1.4470543884607963,16.364999771118164,-1.4516117123713077,16.684999465942386,-2.11628608434914,16.799999237060547,0.05917883340518526
3471,2006-12-27,16.504999160766598,16.819999694824222,16.504999160766598,16.680000305175778,2411800.0,-0.003321274574247579,-2.5999825614980487,-1.000010899182541,38.40903948140708,40.97093270900491,0.2542476201329045,0.4203171681018283,0.12432012165335138,0.018100662383321975,5.898021825624972,0.3150005340576243,-0.21950444792674872,-0.367500782012943,-0.832547600479483,0.09754603645359694,-0.600024191246213,-0.13497737277967303,0.5168359172184687,22.22208766522689,-11.127822426376529,0.23252340923327086,12,0.31500053405762074,0.4450006484985387,0.2587504386901891,0.06250047683716176,1.0600013732910156,2,0.059981928434149845,-1.5405282800997409,16.559999465942386,-1.4470543884607963,16.364999771118164,-1.4516117123713077,16.684999465942386,0.059981928434149845
3472,2006-12-28,16.405000686645508,16.540000915527347,16.385000228881836,16.5,2208600.0,-0.006058677928248102,-1.2963025756227655,0.5428496692134146,38.40903948140708,40.61328498301192,0.33193224418512557,0.5027759782023722,0.22604214146661405,0.12792037719201232,5.780374892075246,0.15500068664551137,-0.21756526075042615,-0.43999929428100515,-0.9476045969330826,0.06760600837107233,-0.6938019456070421,-0.18619664295496818,0.5511508606528679,6.7228507041170324,-26.515037021625627,0.2538026513260387,12,0.41499900817871094,0.5274991989135742,0.36249876022338867,0.16249895095825195,1.4449996948242188,3,0.054556446995068564,-2.5999825614980487,16.504999160766598,-1.5405282800997409,16.559999465942386,-1.4470543884607963,16.364999771118164,0.054556446995068564
3473,2006-12-29,16.350000381469727,16.614999771118164,16.315000534057614,16.420000076293945,2380400.0,-0.003352654853623682,-3.28572207084452,0.7368442186841208,33.01655820561761,37.980422032700645,0.32641428223802293,0.5302238309086249,0.30134402216846823,0.19467737487127224,5.583119407726822,0.2999992370605504,-0.23125896019913483,-0.46024961471557546,-1.0040710380189246,0.08357180858777369,-0.73216032636725,-0.1883389030639009,0.5470359882106273,6.14032739489558,-23.103338090316377,0.2719107116516743,12,0.3900003433227539,0.49499988555908203,0.4187493324279785,0.2174992561340332,1.4750003814697266,4,0.06299686576547248,-1.2963025756227655,16.405000686645508,-2.5999825614980487,16.504999160766598,-1.5405282800997409,16.559999465942386,0.06299686576547248
3474,2007-01-03,16.604999542236328,17.03499984741211,16.34000015258789,16.520000457763672,4556200.0,0.015596278582085121,-2.1235962761671265,-1.2142779291553134,42.986367151359445,38.329830105412654,-0.0060355834825998045,0.25149618153452025,0.06777144858057227,-0.04728227973121335,5.655379721093299,0.6949996948242188,-0.21362000289504834,-0.1820004463195808,-0.7187783290146506,0.354777436375489,-0.45038938766711567,0.0863884950279541,-0.2899990081787145,40.27767843660871,11.702961229805766,0.2683889413475356,1,0.07000064849853516,0.24000072479248047,0.16375017166137695,-0.03749990463256836,1.1000003814697266,2,0.07798856440796609,-3.28572207084452,16.350000381469727,-1.2963025756227655,16.405000686645508,-2.5999825614980487,16.504999160766598,0.07798856440796609
3475,2007-01-04,16.860000610351562,16.944999694824222,16.434999465942386,16.639999389648438,3437200.0,0.01535688498314114,1.6153898822332167,2.58827753343506,48.46627729094971,39.105693920886615,-0.2715665593348504,-0.03150423255428336,-0.16384880601791352,-0.29273812598766824,5.326823688672098,0.5100002288818359,-0.21591012652903885,0.08975057601928782,-0.41326641941463294,0.5927675714532086,-0.16175792169767078,0.3412590737362464,-0.5450000762939489,75.69452722875238,47.61335017915379,0.25150849771695954,1,-0.18500041961669922,-0.015000343322753906,-0.006250858306884766,-0.29250097274780273,0.7899990081787109,3,0.055160158452472796,-2.1235962761671265,16.604999542236328,-3.28572207084452,16.350000381469727,-1.2963025756227655,16.405000686645508,0.055160158452472796
3476,2007-01-05,16.764999389648438,16.959999084472653,16.549999237060547,16.940000534057614,4021800.0,-0.005634710395253317,2.813983197452209,-0.7954553336107482,49.894714186359906,39.81607566546837,-0.17629245046524744,0.029571646334346724,-0.04657224318620479,-0.18162166717426942,4.994906229447681,0.4099998474121058,-0.27172785085722495,0.017249393463135476,-0.4401974872729042,0.47469627419917515,-0.21147404690488258,0.24597283383115354,-0.4355988693237336,62.49990065883082,32.016933721485884,0.22872344036801953,1,-0.08999919891357422,0.0800008773803711,0.13250017166137695,-0.19749975204467773,0.9850006103515625,4,0.04920971028778265,1.6153898822332167,16.860000610351562,-2.1235962761671265,16.604999542236328,-3.28572207084452,16.350000381469727,0.04920971028778265
3477,2007-01-08,17.014999389648438,17.225000381469727,16.780000686645508,16.825000762939453,4499600.0,0.014912019630275886,-2.17858310626703,-1.0856993384268512,51.22949890600901,41.03567298913033,-0.4387239410775372,-0.23234057580020817,-0.26029406766744856,-0.41883889375644046,5.380880498605228,0.46000099182128906,-0.25858907680657595,0.2672493934631355,-0.1901974872729042,0.7246962741991751,0.038525953095117416,0.49597283383115354,-0.6714868827819842,76.92296406219225,47.152022205805636,0.22872344036801953,1,-0.24499893188476562,-0.1699991226196289,-0.11749982833862305,-0.44749975204467773,1.0799999237060511,0,0.032324488048103284,2.813983197452209,16.764999389648438,1.6153898822332167,16.860000610351562,-2.1235962761671265,16.604999542236328,0.032324488048103284
3478,2007-01-09,17.299999237060547,17.430000305175778,16.985000610351562,17.0,4527600.0,0.016749918168407207,-1.6969840590934622,1.5789547653944225,53.96518660678248,43.60119247562335,-0.701032968263462,-0.513337520022418,-0.5075350702711745,-0.6967734984642817,6.244674208966911,0.4449996948242152,-0.23423247101851885,0.5329993247985847,0.017233364012973595,1.0487652855841958,0.27511634440577737,0.790882305191392,-0.9212272152099636,88.07329817279555,60.47746160535335,0.25788298039280616,1,-0.4274988174438512,-0.4274988174438512,-0.4524993896484375,-0.7324995994567871,0.75,1,0.031791975067313905,-2.17858310626703,17.014999389648438,2.813983197452209,16.764999389648438,1.6153898822332167,16.860000610351562,0.031791975067313905
3479,2007-01-10,17.575000762939453,17.645000457763672,17.075000762939453,17.170000076293945,3195000.0,0.015896042659342413,1.0917417065343304,1.3500057220604504,66.53386151434336,46.99006031380396,-0.8787563848250208,-0.7886042159560773,-0.7754594630328242,-0.9684677664442916,7.281694757061807,0.5699996948242188,-0.21674664952726985,0.7825008392333999,0.1644180663093131,1.4005836121574866,0.4734594527713547,1.091542225695445,-1.1331550440893565,94.21490599616322,61.93543780782889,0.3090413864620435,1,-0.5950002670288086,-0.5950002670288086,-0.7287511825561523,-1.0075011253356934,0.4349994659423828,2,0.014224750449352896,-1.6969840590934622,17.299999237060547,-2.17858310626703,17.014999389648438,2.813983197452209,16.764999389648438,0.014224750449352896
3480,2007-01-11,17.934999465942386,18.100000381469727,17.604999542236328,17.649999618530273,5431400.0,0.020483566849229806,-1.6400044759114583,0.7037021338721083,73.28519283855626,50.86518846459832,-1.1434453862724396,-1.1259997031438296,-1.103097264966344,-1.3219145651794157,8.651872585392514,0.5249996185302734,-0.16996556072489355,1.0914996147155804,0.2898035374746115,1.8931956919565494,0.690651576095096,1.492347653336065,-1.3969013679792042,89.35478750306122,51.85765862417624,0.40084803862048485,1,-0.7274990081787145,-0.7274990081787145,-0.9974999427795446,-1.3674998283386266,0.19000053405761363,3,-0.012824061839147971,1.0917417065343304,17.575000762939453,-1.6969840590934622,17.299999237060547,-2.17858310626703,17.014999389648438,-0.012824061839147971
3481,2007-01-12,17.93000030517578,18.06999969482422,17.7549991607666,17.8799991607666,3398600.0,-0.00027873771482944676,-1.0999955495368339,0.17544270589337363,71.56491467159363,54.54917459684127,-1.0225885904330063,-1.0989808439724307,-1.0727040132723502,-1.3097672060259242,9.766238589592046,0.3150005340576172,-0.06447610804404746,1.036750411987306,0.09917082101506836,1.9743300029595439,0.5679606165011855,1.5055402074734268,-1.2357119788619428,87.12120336387018,46.8055938716181,0.46878979548611904,1,-0.7224998474121094,-0.7224998474121094,-1.0000007152557373,-1.3625006675720215,0.09000015258789062,4,-0.015616323585040948,-1.6400044759114583,17.934999465942386,1.0917417065343304,17.575000762939453,-1.6969840590934622,17.299999237060547,-0.015616323585040948
3482,2007-01-16,17.985000610351562,18.045000076293945,17.68000030517578,17.94499969482422,4874000.0,0.0030675016307670777,3.5625014901175405,0.8,75.39065264864445,59.25740731273314,-0.9274250379390594,-1.1154805282359561,-1.1019534837544853,-1.3520375832847762,11.139198197440406,0.36499977111816406,0.02601828190375599,1.0310007095336928,-0.023157124573021548,2.085158543640407,0.5039217924803374,1.5580796265870482,-1.150141078522136,89.68611706504316,44.274169600735135,0.5270789170533567,1,-0.7650003433227539,-0.7775001525878906,-1.0862510204315186,-1.4175009727478027,0.6399993896484375,1,-0.013066477752372352,-1.0999955495368339,17.93000030517578,-1.6400044759114583,17.934999465942386,1.0917417065343304,17.575000762939453,-0.013066477752372352
3483,2007-01-17,17.895000457763672,18.01499938964844,17.725000381469727,17.75,4350600.0,-0.005004178456134656,-1.9743534567080454,3.6249284760633227,82.83263383571077,63.68477027766106,-0.6651688203773602,-1.0028644971949703,-0.9754340949986897,-1.2535337245729963,12.74540490953751,0.2899990081787145,0.11829309173144509,0.8940005302429199,-0.2410610270180733,2.0290620875039114,0.3264697516124251,1.4615313088734148,-0.9336268409702164,80.0,27.652241176074135,0.5675307786304958,1,-0.6275005340576172,-0.6875,-0.9962508678436279,-1.3075008392333984,0.8500003814697266,2,0.011176241993559044,3.5625014901175405,17.985000610351562,-1.0999955495368339,17.93000030517578,-1.6400044759114583,17.934999465942386,0.011176241993559044
3484,2007-01-18,17.325000762939453,17.9950008392334,17.315000534057614,17.875,7171600.0,-0.031852454889260806,-1.3859672605104831,-3.793086211886033,64.14050496439486,65.42635113026608,0.019784118044334775,-0.4371637916890201,-0.36817689135580167,-0.6731490300208662,13.671203186132106,0.6800003051757848,0.2134677530927398,0.31250076293945384,-0.8311985104380568,1.4562000363169627,-0.2593488737492997,0.8843503996282074,-0.24976446967837163,1.2739147548635794,-51.55862248950307,0.5718496366887545,1,-9.5367431640625e-07,-0.11750030517578125,-0.4262511730194092,-0.7375011444091797,1.2649993896484375,3,0.04184695193041299,-1.9743534567080454,17.895000457763672,3.5625014901175405,17.985000610351562,-1.0999955495368339,17.93000030517578,0.04184695193041299
3485,2007-01-19,17.415000915527347,17.575000762939453,17.219999313354492,17.274999618530273,5233800.0,0.005194813773423679,-1.8399899292760522,-0.25454816582165873,66.60587282438686,67.2831465344913,0.01876306717466747,-0.5000325054415455,-0.4231352965040891,-0.7525345784428588,14.443667674352378,0.35500144958496094,0.33788187919848056,0.36900091171265004,-0.780940442720425,1.5189422661457233,-0.20596976550388746,0.9439715889291875,-0.23728821344539952,22.94135466570967,-32.36847567690258,0.5749706772165366,1,0.024999618530269885,-0.20750045776367543,-0.5212509632110631,-0.8275012969970739,0.6099987030029261,4,0.034165907670092865,-1.3859672605104831,17.325000762939453,-1.9743534567080454,17.895000457763672,3.5625014901175405,17.985000610351562,0.034165907670092865
3486,2007-01-22,17.229999542236328,17.495000839233402,17.045000076293945,17.375,6396800.0,-0.010623104425224073,1.3376533301626687,-1.0357079603819848,64.60173585440691,68.76895063986883,0.3091742936347792,-0.28349212698415727,-0.21386844960562001,-0.5579664661869224,14.797492456836567,0.4500007629394567,0.4234686937926355,0.15474958419799734,-0.9819287076759124,1.2914278760719071,-0.4135895617389558,0.7230887301349505,0.8700008392333984,18.49994659423828,-41.18134970839996,0.5683391459369548,1,0.3125009536743164,-0.02249908447265625,-0.33624958992004395,-0.6424999237060547,0.5699996948242188,0,0.051944311174805025,-1.8399899292760522,17.415000915527347,-1.3859672605104831,17.325000762939453,-1.9743534567080454,17.895000457763672,0.051944311174805025
3487,2007-01-23,17.319999694824222,17.610000610351562,17.165000915527347,17.25,3485400.0,0.005223456470052401,-2.7083637982007986,-0.48275499197603144,66.958015025359,70.2125982419329,0.2983644619987693,-0.3505084462303536,-0.283859791596651,-0.6429687149515324,15.87350591649458,0.4449996948242152,0.4846613758452598,0.21874971389770792,-0.9152045005067606,1.3527039283021782,-0.34822739330452634,0.7857268210999422,0.7589006805419878,28.350496205946868,-36.52936156228978,0.5669771072022349,1,0.25250053405761363,-0.11249923706055043,-0.38749980926514027,-0.7325000762939489,0.36000061035155895,1,0.040415749149731894,1.3376533301626687,17.229999542236328,-1.8399899292760522,17.415000915527347,-1.3859672605104831,17.325000762939453,0.040415749149731894
3488,2007-01-24,17.579999923706055,17.639999389648438,17.344999313354492,17.360000610351562,3822200.0,0.015011560823498638,-1.3599826051131811,3.1428610354221838,67.01569216696495,70.26613498111307,0.09192624442901476,-0.5692028901171895,-0.5234800880333346,-0.8980051326195166,16.98277261916667,0.3199996948242152,0.562067665105765,0.433999919891356,-0.7014279834263348,1.5694278232090468,-0.13371403176748942,1.0017138715502014,0.47822244567871053,56.31572818496849,-11.193810517890839,0.5677139516588451,1,-0.00749969482421875,-0.3724994659423828,-0.6024999618530273,-0.9925003051757812,0.00499916076659801,2,0.05944255294818279,-2.7083637982007986,17.319999694824222,1.3376533301626687,17.229999542236328,-1.8399899292760522,17.415000915527347,0.05944255294818279
3489,2007-01-25,17.444999694824222,17.774999618530273,17.329999923706055,17.545000076293945,3739000.0,-0.0076791939401427145,-1.6969684709418258,-0.45454860719764645,60.65571036679427,68.8628591509173,0.2308196987570028,-0.3680113558319107,-0.3616725199674953,-0.7642844044774613,17.635961947071856,0.44499969482421875,0.6205800925482947,0.244999694824223,-0.8354293571094082,1.3254287467578543,-0.2952148311425944,0.7852142207910404,0.5929582286987269,54.79450265200059,-11.197214101554565,0.5402145259668161,1,0.11250019073485973,-0.23749923706055043,-0.4637498855590856,-0.8575000762939489,0.2749996185302699,3,0.0745199866523858,-1.3599826051131811,17.579999923706055,-2.7083637982007986,17.319999694824222,1.3376533301626687,17.229999542236328,0.0745199866523858
3490,2007-01-26,17.540000915527347,17.78499984741211,17.315000534057614,17.389999389648438,4234600.0,0.005445756512756583,-2.1333367241839203,-1.5000095367068733,64.11658926104732,68.03526743863436,0.08257971443277867,-0.4066795646646817,-0.43739757233393917,-0.860664358313084,18.30595880485929,0.46999931335449574,0.6557425164904487,0.29100084304809926,-0.7555758063088724,1.337577492405071,-0.2322874816303866,0.8142891677265851,0.47809785105102165,66.89202599149989,0.4396729499021461,0.5232883246784856,1,0.00499916076659801,-0.3325004577636754,-0.5687508583068883,-0.9525012969970739,0.6349983215331996,4,0.05986312327561105,-1.6969684709418258,17.444999694824222,-1.3599826051131811,17.579999923706055,-2.7083637982007986,17.319999694824222,0.05986312327561105
3491,2007-01-29,17.495000839233402,17.614999771118164,17.350000381469727,17.469999313354492,2913200.0,-0.0025655686399713717,1.0,0.16667514368548844,59.44883693163517,66.2639545811889,0.06636504069875215,-0.2990401418414841,-0.3846912469205641,-0.8178775333399599,19.700125942481904,0.2649993896484375,0.6318809861765082,0.19650068283081268,-0.7940607314662635,1.187062097127889,-0.29878002431772543,0.6917813899793508,0.5036359535392769,53.22588584191159,-11.410345761841654,0.495280707148539,1,0.034998893737789416,-0.2875003814697301,-0.5375008583068883,-0.9075012207031286,0.629999160766598,0,0.030294298592334012,-2.1333367241839203,17.540000915527347,-1.6969684709418258,17.444999694824222,-1.3599826051131811,17.579999923706055,0.030294298592334012
3492,2007-01-30,17.299999237060547,17.639999389648438,17.28499984741211,17.625,3565200.0,-0.01114613277042864,1.0,-12.999237107108314,50.0,62.61588415499882,0.17207642026331627,-0.035362637557099674,-0.19730804934007296,-0.6287204956718568,20.717659893441166,0.3549995422363281,0.5442616907938032,-0.04325084686279368,-0.9403064307912743,0.8538047370656869,-0.4917786388270322,0.40527694510144485,0.6795648213825558,2.9998779296875,-56.248054046485784,0.4485277919642395,1,0.220001220703125,-0.092498779296875,-0.278749942779541,-0.7124996185302734,1.0450000762939418,1,0.0289017353786285,1.0,17.495000839233402,-2.1333367241839203,17.540000915527347,-1.6969684709418258,17.444999694824222,0.0289017353786285
3493,2007-01-31,17.379999160766598,17.459999084472653,17.129999160766598,17.25,6028600.0,0.004624273250525501,1.2758693264406022,-0.3999964787492408,45.67624512484865,60.564299728382565,0.01267386537216808,-0.03609158396326251,-0.28334784931602996,-0.7080117674895163,21.84187462712313,0.3299999237060547,0.46248865641756254,-0.014750862121584163,-0.7803434529781939,0.7508417287350255,-0.39754715754988723,0.3680454333067189,0.5808736180335217,38.16789891936417,-15.968864752485082,0.3827962954283047,1,0.035000801086429334,-0.17249870300292613,-0.35874986648559215,-0.7924995422363246,1.1000003814697301,2,0.017261286472694648,1.0,17.299999237060547,1.0,17.495000839233402,-2.1333367241839203,17.540000915527347,0.017261286472694648
3494,2007-02-01,17.899999618530273,18.09000015258789,17.625,17.69499969482422,7496800.0,0.029919475424228903,-1.6956584235870389,1.5769326701586475,49.27536689733817,58.63868795871049,-0.4662127587460496,-0.4786395595853854,-0.8026643260334012,-1.2184445960676555,22.7705020244424,0.7100009918212926,0.37247290455081483,0.4404995918273933,-0.26015380914625297,1.1411529928010395,0.09017289134057194,0.7908262923142146,-0.8549995422363281,80.2082981500725,29.265364465977264,0.35032670048682274,2,-0.33249950408935547,-0.6924991607666016,-0.8812499046325684,-1.3125,0.6000003814697266,3,-0.017597795573779162,1.2758693264406022,17.379999160766598,1.0,17.299999237060547,1.0,17.495000839233402,-0.017597795573779162
3495,2007-02-02,17.790000915527344,17.950000762939453,17.6299991607666,17.78499984741211,7724800.0,-0.0061451790696720465,-1.0317404572757218,0.024395463299807404,47.22223904184656,56.7076327573149,-0.3323795327896377,-0.3113587229944841,-0.6919562494463598,-1.099021595882725,23.749313600217604,0.32000160217285156,0.2660743064657751,0.28400087356567383,-0.37108986395532284,0.9390916110866705,-0.04354449519482628,0.6115462423261739,-0.7241008377075211,68.7501117585936,21.458847163175754,0.32754536876049906,2,-0.18000125885009766,-0.5825004577636719,-0.905001163482666,-1.2025012969970703,0.4749984741210973,4,-0.003934884686360718,-1.6956584235870389,17.899999618530273,1.2758693264406022,17.379999160766598,1.0,17.299999237060547,-0.003934884686360718
3496,2007-02-05,17.59000015258789,17.774999618530273,17.399999618530273,17.489999771118164,5754000.0,-0.011242313246026314,-1.6785648599123983,19.995804729214342,42.58912276432659,53.999978061644626,-0.08486708430144319,-0.048888472451075415,-0.4959733207044934,-0.8983280771921187,24.461180318353698,0.3900012969970703,0.24176394151715286,0.042750072479247336,-0.5121090641722219,0.5976092091307166,-0.2346794958464855,0.3201796408049802,-0.5036180732727082,47.91672047636002,5.740756552370215,0.27742956832573407,2,0.01999950408935547,-0.38249969482421875,-0.7050004005432129,-1.0025005340576172,0.6900005340576172,0,0.03325748035235754,-1.0317404572757218,17.790000915527344,-1.6956584235870389,17.899999618530273,1.2758693264406022,17.379999160766598,0.03325748035235754
3497,2007-02-06,17.565000534057614,17.670000076293945,17.344999313354492,17.604999542236328,4300000.0,-0.0014212403816608044,2.8235366715659325,-0.39998855595189425,43.65385786314204,51.404218694553194,-0.02398119576005797,0.020478488933928674,-0.4705291972936969,-0.8795600675046948,24.457916823175985,0.3250007629394531,0.20073686274577085,-0.009749603271487217,-0.504836062583955,0.48533685604098054,-0.2572928329277211,0.23779362638474666,-0.4585460932769756,45.31259623656645,7.593905260217504,0.24754322965623415,2,0.04499912261963246,-0.35750007629394176,-0.6800007820129359,-0.9775009155273402,0.8099994659423864,1,0.0318815513188615,-1.6785648599123983,17.59000015258789,-1.0317404572757218,17.790000915527344,-1.6956584235870389,17.899999618530273,0.0318815513188615
3498,2007-02-07,17.850000381469727,17.954999923706055,17.524999618530273,17.684999465942386,3524600.0,0.016225439154386123,1.2933349609375,-4.125125172857301,61.33906333291857,51.48014680190034,-0.297990671147609,-0.23315809517770703,-0.7538591340587928,-1.1698362286414508,24.21318101162176,0.43000030517578125,0.18624355377477642,0.2477501869201646,-0.24416870609129404,0.7396690799316232,0.0017907404144352768,0.4937096334258939,-0.7238750264529443,67.78530191118678,24.40500629827652,0.24595944650572932,2,-0.24000072479248047,-0.6424999237060547,-0.9737505912780762,-1.2625007629394531,0.3699989318847621,2,0.027731032005950285,2.8235366715659325,17.565000534057614,-1.6785648599123983,17.59000015258789,-1.0317404572757218,17.790000915527344,0.027731032005950285
3499,2007-02-08,17.825000762939453,17.924999237060547,17.75,17.915000915527344,3909000.0,-0.0014005388233059302,2.1818970001734006,-0.5454524437046402,59.11109227313174,50.923980469909715,-0.23850009982079357,-0.1986538779261977,-0.7274456726929586,-1.1481562928449094,23.507410463526153,0.17499923706054688,0.15703897897799735,0.21025056838989187,-0.2913626651671031,0.7118638019468868,-0.0405560483886056,0.46105718516838934,-0.6795979119712499,78.68868349300848,31.371245963296346,0.25080661677849764,2,-0.21500110626220703,-0.6050004959106445,-1.0325002670288086,-1.2375011444091797,0.2049999237060547,3,0.036746073002067,1.2933349609375,17.850000381469727,2.8235366715659325,17.565000534057614,-1.6785648599123983,17.59000015258789,0.036746073002067
3500,2007-02-09,17.704999923706055,18.165000915527344,17.68000030517578,18.010000228881836,5181200.0,-0.006732164605731561,-1.7324013281610986,3.3888865341414824,60.86955762672062,51.08183832491922,-0.10351891159081106,-0.10199695077500337,-0.5924056222535796,-1.0261391038767549,22.149007256083557,0.4850006103515625,0.10478321879242714,0.10174970626831126,-0.379064438740226,0.5825638512768485,-0.13865736623595737,0.3421567787725799,-0.5407051267054577,43.90242767790062,-6.76857788340557,0.24040707250426815,2,-0.05749988555908203,-0.4049997329711914,-0.9449996948242188,-1.1175003051757812,0.37499999999999645,4,0.04490257439817791,2.1818970001734006,17.825000762939453,1.2933349609375,17.850000381469727,2.8235366715659325,17.565000534057614,0.04490257439817791
3501,2007-02-12,17.649999618530273,17.905000686645508,17.469999313354492,17.875,3186400.0,-0.0031064843497762284,2.052622420912443,0.737705430622608,57.67440457550019,51.93454994441924,-0.02706614199630053,-0.07278065015681534,-0.5317217168220267,-0.9716572242074051,20.46180562100482,0.4350013732910156,0.08471073539719498,0.060749435424803266,-0.39569345133067557,0.5171923221802821,-0.16747200795293793,0.28897087880254446,-0.44567657678860684,37.19508649343943,-15.626005564040753,0.22822144337773986,2,-0.0024995803833007812,-0.2924995422363281,-0.8899993896484375,-1.0625,0.8050003051757777,0,0.03484418041983961,-1.7324013281610986,17.704999923706055,2.1818970001734006,17.825000762939453,1.2933349609375,17.850000381469727,0.03484418041983961
3502,2007-02-13,17.75,17.90999984741211,17.559999465942386,17.75,3139400.0,0.005665744115072924,1.1875044703525992,-0.0,54.27135100423162,52.88956170879513,-0.06316336884360751,-0.201626900908213,-0.6191176897445345,-1.067368481881097,18.982340154420584,0.350000381469723,0.048020350696287295,0.17249984741210866,-0.2520311893936018,0.5970308842178191,-0.03976567099074657,0.3847653658149639,-0.507249843306905,40.28777570729539,-11.591790558388873,0.21226551840285532,2,0.005000114440917969,-0.2774991989135742,-0.9899997711181641,-1.1625003814697266,0.6000003814697266,1,0.02985919361383149,2.052622420912443,17.649999618530273,-1.7324013281610986,17.704999923706055,2.1818970001734006,17.825000762939453,0.02985919361383149
3503,2007-02-14,18.09499931335449,18.200000762939453,17.809999465942386,17.864999771118164,4437800.0,0.019436581034055767,-1.2941242468781475,100.0,64.77270067233937,54.61148768379526,-0.33086828991756434,-0.5595636759535765,-0.9501452146066747,-1.3969277033320076,17.642676242172247,0.4500007629394531,0.041840668794250746,0.507499217987057,0.043857950978228644,0.9711404849958853,0.27567858448264104,0.739319851491473,-0.8153591263080244,85.61626834512964,32.69656212882041,0.23182063350441467,2,-0.322499275207516,-0.5024986267089808,-1.2874989509582484,-1.5074996948242152,0.15999984741211293,2,0.015473926348196443,1.1875044703525992,17.75,2.052622420912443,17.649999618530273,-1.7324013281610986,17.704999923706055,0.015473926348196443
3504,2007-02-15,18.049999237060547,18.15999984741211,17.94499969482422,18.06999969482422,2523000.0,-0.002486879137968856,1.149993324305251,-0.08695868508782248,61.86041766469712,56.2379519752231,-0.2931846598785981,-0.48218553242822537,-0.8922141223561866,-1.3293274060698224,17.74261851276644,0.21500015258789062,0.08238547749862946,0.42624921798705984,-0.06360440857526584,0.9161028445493855,0.18132240470589522,0.6711760312682244,-0.7151374154605037,79.45188657307612,27.130558180822113,0.24492681328116367,2,-0.2774991989135742,-0.42749881744384766,-1.1774988174438512,-1.4624996185302734,0.26500129699706676,3,0.00941828717338078,-1.2941242468781475,18.09499931335449,1.1875044703525992,17.75,2.052622420912443,17.649999618530273,0.00941828717338078
3505,2007-02-16,18.010000228881836,18.104999542236328,17.905000686645508,18.104999542236328,1962200.0,-0.002216011627113268,3.210532656052362,4.749856952126645,62.00464521544578,58.39523224756968,-0.24439798666007562,-0.4166889858155969,-0.8435120207910671,-1.2637774133108906,18.105386684798702,0.1999988555908203,0.13326078884275105,0.3565002441406264,-0.15189362733229927,0.8648941156135521,0.10230330840416357,0.6106971798770893,-0.6232300708014265,73.97258126464801,20.866555793741412,0.2541969357364635,2,-0.23750019073486328,-0.3874998092651367,-1.0299997329711914,-1.4200000762939453,0.14500045776367188,4,0.0011105195729868012,1.149993324305251,18.049999237060547,-1.2941242468781475,18.09499931335449,1.1875044703525992,17.75,0.0011105195729868012
3506,2007-02-20,18.125,18.149999618530273,17.764999389648438,17.934999465942386,2715800.0,0.006385328687211533,2.2083383003918016,-2.0000200774991095,69.97581868260774,61.319894560843636,-0.3079069146439828,-0.48612344561941256,-0.9489377253819526,-1.3571680683811138,18.855248689500282,0.38500022888183594,0.1408361897202326,0.4267499923706062,-0.08224569766093381,0.9357456824021462,0.17225214735483618,0.6812478373863762,-0.6894360056280462,88.2811545396295,27.64581007883278,0.2544978450157694,2,-0.28999996185302734,-0.5024995803833008,-0.9174995422363281,-1.125,-0.1700000762939453,1,-0.0024827628300109206,3.210532656052362,18.010000228881836,1.149993324305251,18.049999237060547,-1.2941242468781475,18.09499931335449,-0.0024827628300109206
3507,2007-02-21,18.020000457763672,18.07999992370605,17.860000610351562,18.07999992370605,3203200.0,-0.005793078192349088,6.333375719236532,-0.31578577523464063,65.3110486684597,61.76122626479266,-0.14704115785713512,-0.34360977329317066,-0.8289392151456809,-1.2353415571062527,19.360842332259658,0.2649993896484375,0.1614857827229912,0.2867504119873061,-0.20882238979269374,0.782323213767306,0.038964011097306184,0.534536812877306,-0.5385702572776694,58.62075013373321,-4.655954978375178,0.24778640089000076,2,-0.18500041961669922,-0.39750003814697266,-0.8125,-1.017500400543213,-0.345001220703125,2,0.02413981436692847,2.2083383003918016,18.125,3.210532656052362,18.010000228881836,1.149993324305251,18.049999237060547,0.02413981436692847
3508,2007-02-22,18.625,18.70499992370605,18.20499992370605,18.25,6523000.0,0.03357378062527583,-1.1505369287184755,-6.250055631497334,66.66669589809922,62.600737778677924,-0.7046471910695011,-0.9131226960582666,-1.4083766526959067,-1.8196655816253973,20.28186655989864,0.6849994659423793,0.23135136790569533,0.8394999504089355,0.20976399374054466,1.4692359070773264,0.5246319720747401,1.154367928743131,-1.10045556576679,91.48937465378633,29.100493146022437,0.3148679783341955,2,-0.5375003814697266,-0.75,-1.4112496376037598,-1.622499942779541,-0.8600006103515625,3,-0.014765080189544921,6.333375719236532,18.020000457763672,2.2083383003918016,18.125,3.210532656052362,18.010000228881836,-0.014765080189544921
3509,2007-02-23,18.7450008392334,18.8799991607666,18.57999992370605,18.684999465942386,5225800.0,0.0064429980796456565,-1.222212803232565,0.16000366210936554,71.85355050634226,63.821181431969215,-0.760384552984334,-0.981035264319118,-1.5057296076498012,-1.9231128625511253,21.023113978362478,0.2999992370605504,0.30888263089441637,0.894500732421875,0.15410309291645063,1.6348983719272994,0.5243019126691628,1.2646995521745872,-1.1260199658423602,87.8925247313888,25.221527495516412,0.37019881975271246,2,-0.5700016021728516,-0.782501220703125,-1.5075006484985352,-1.7425007820129395,-1.010000228881836,4,-0.026140392452862482,-1.1505369287184755,18.625,6.333375719236532,18.020000457763672,2.2083383003918016,18.125,-0.026140392452862482
3510,2007-02-26,18.59000015258789,18.854999542236328,18.524999618530273,18.815000534057614,3062800.0,-0.008268907959773975,1.1639452932016734,-3.74992052895941,73.36449264511897,65.56452455081575,-0.5214843121894432,-0.7835088618981061,-1.3245795320664122,-1.748060568915058,21.78520980440605,0.3299999237060547,0.31343758633708063,0.6870000839233406,-0.10761624942363568,1.4816164172703168,0.2896919172498542,1.084308250596827,-0.8449174504592953,73.99111500373772,9.063274219258659,0.39730816667348773,2,-0.37000083923339844,-0.6275005340576172,-1.3237500190734863,-1.5875000953674316,-0.7950000762939453,0,-0.014792878766705875,-1.222212803232565,18.7450008392334,-1.1505369287184755,18.625,6.333375719236532,18.020000457763672,-0.014792878766705875
3511,2007-02-27,18.024999618530273,18.5,18.0049991607666,18.48500061035156,5628000.0,-0.03039271271759314,1.020412532454136,2.0444453863434235,58.58207149425099,66.04349349415124,0.11432667479446224,-0.186318958845078,-0.7401005325773937,-1.1624977112088075,21.98975169580869,0.5850009918212891,0.3153540401465271,0.09549961090088033,-0.676864823186083,0.8678640449878436,-0.29068260614259955,0.4816818279443602,-0.1664252705378786,16.17639634012936,-49.11627340883247,0.3861822170434815,2,0.2974996566772461,-0.0625,-0.7012491226196289,-1.0224995613098145,-0.17499923706054688,1,0.007212264680526825,1.1639452932016734,18.59000015258789,-1.222212803232565,18.7450008392334,-1.1505369287184755,18.625,0.007212264680526825
3512,2007-02-28,17.799999237060547,18.229999542236328,17.75,17.895000457763672,5259400.0,-0.012482684395644483,-3.9230799327047223,0.2065239475397345,49.04577999250164,64.29605786305815,0.38796385119642096,0.08227929767906161,-0.4925153809983627,-0.9177152845051992,22.208708406889606,0.4799995422363281,0.3185166270834827,-0.15450077056884837,-0.8714528896311933,0.5624513484934965,-0.512976830100019,0.2039752889623223,1.0799999237060547,4.424714530462744,-58.05128633797041,0.3584760595311721,2,0.5150003433227539,0.2049999237060547,-0.42499876022338867,-0.7974991798400879,0.35500144958496094,2,0.008707904117365883,1.020412532454136,18.024999618530273,1.1639452932016734,18.59000015258789,-1.222212803232565,18.7450008392334,0.008707904117365883
3513,2007-03-01,17.68000030517578,17.8799991607666,17.434999465942386,17.450000762939453,6242400.0,-0.00674151331618722,-2.4230464508935783,-2.421016704143913,47.32964181188977,62.68152721274622,0.494954179852229,0.23811418118815197,-0.3568244262284779,-0.7809061831068718,22.845151748247687,0.4449996948242152,0.33421650930052493,-0.28949975967407227,-0.96732840579757,0.3883288864494254,-0.6284140827358193,0.049414563387674804,1.1773988723754876,16.955078960289978,-41.67442050372419,0.3389143230617485,3,0.47749900817871094,0.3249988555908203,-0.28999996185302734,-0.6000003814697266,0.3950004577636719,3,-0.00028286583873926574,-3.9230799327047223,17.799999237060547,1.020412532454136,18.024999618530273,1.1639452932016734,18.59000015258789,-0.00028286583873926574
3514,2007-03-02,17.584999084472653,17.90999984741211,17.565000534057614,17.625,5018400.0,-0.0053733721189652695,-7.625196700204368,-0.17391737017565773,47.7695015723214,61.09984458573241,0.5778227639449902,0.32496761356752657,-0.25142485888364163,-0.6725102965226988,21.925153083081543,0.34499931335449574,0.35242825739986117,-0.36875095367431854,-1.06768922731381,0.33018731996517303,-0.7182200904940643,-0.019281816854572753,1.2155041046142614,10.563352850075216,-47.86650574729602,0.34946913681974545,3,0.5725002288818395,0.42000007629394887,-0.1949987411498988,-0.4149990081787074,0.7950000762939489,4,0.01023601447524225,-2.4230464508935783,17.68000030517578,-3.9230799327047223,17.799999237060547,1.020412532454136,18.024999618530273,0.01023601447524225
3515,2007-03-05,17.719999313354492,17.975000381469727,17.329999923706055,17.389999389648438,7806000.0,0.0076770108564316875,-1.8666759915059192,-8.24980926950146,51.26353218874073,59.0207016419694,0.4440571987523718,0.1944222775942137,-0.3629604120936918,-0.792636006715977,21.144657206204602,0.6450004577636719,0.3183375967162476,-0.2302506446838386,-0.9333304094433963,0.4728291200757191,-0.5817905270636174,0.12128923769594024,1.02588372680664,33.33327899291999,-26.634963450657892,0.3515398823797792,3,0.38500022888183594,0.2849998474121094,-0.33749914169311523,-0.5424995422363281,0.5150012969970668,0,0.0008465743554382232,-7.625196700204368,17.584999084472653,-2.4230464508935783,17.68000030517578,-3.9230799327047223,17.799999237060547,0.0008465743554382232
3516,2007-03-06,18.174999237060547,18.4950008392334,18.084999084472656,18.354999542236328,6515400.0,0.025677197592391954,-1.2777836646462934,-0.5454555963355778,56.79998779296875,58.07502821135932,-0.0034693085185821815,-0.2260959068964894,-0.7855009260723129,-1.2294057525534612,21.10051286089444,0.7750015258789062,0.3062850064394773,0.19549932479858256,-0.4929996694017227,0.8839983189988878,-0.14875017230157184,0.539748821898737,0.4859308161132816,72.53207290159071,9.658221373086846,0.3442494971001534,3,-0.06999969482421875,-0.1700000762939453,-0.7987489700317383,-0.9949989318847656,0.2849998474121094,1,-0.020907795142667607,-1.8666759915059192,17.719999313354492,-7.625196700204368,17.584999084472653,-2.4230464508935783,17.68000030517578,-0.020907795142667607
3517,2007-03-07,18.125,18.299999237060547,17.954999923706055,18.100000381469727,4022200.0,-0.0027509897749318224,-1.190468117056512,-0.13888653414148264,50.53004748152473,56.282067276184364,0.07039301299296596,-0.13912481616510064,-0.7079508704920556,-1.1552144860405775,21.13135510144632,0.3449993133544922,0.2960409366986809,0.11750011444091868,-0.5450828979912785,0.7800831268731159,-0.2137913917751817,0.44879162065701905,0.45607424540576247,68.24029626913077,7.902689116635187,0.33129150621609865,3,-0.020000457763671875,-0.12000083923339844,-0.7562499046325684,-0.9449996948242188,0.3250007629394531,2,-0.015172392746497843,-1.2777836646462934,18.174999237060547,-1.8666759915059192,17.719999313354492,-7.625196700204368,17.584999084472653,-0.015172392746497843
3518,2007-03-08,18.34499931335449,18.44499969482422,18.174999237060547,18.299999237060547,3350200.0,0.012137893150592438,1.2040778195576523,1.8000305180436513,54.90848849719287,54.39928260850109,-0.21624137582110237,-0.3374393243116245,-0.8935675623414276,-1.3542870300691767,20.610630388260233,0.31999969482421875,0.2632192869550245,0.31274948120116974,-0.3619318474856179,0.9874308098879574,-0.024591183142224082,0.6500901455445636,0.16101047274929314,87.12434266105184,27.99815291912519,0.33734066434339405,3,-0.25249958038329723,-0.3400001525878871,-0.9812488555908168,-1.1374988555908168,0.3350009918212926,3,-0.010356971045001329,-1.190468117056512,18.125,-1.2777836646462934,18.174999237060547,-1.8666759915059192,17.719999313354492,-0.010356971045001329
3519,2007-03-09,18.479999542236328,18.5049991607666,18.28499984741211,18.440000534057614,5321400.0,0.0073589661452624355,3.8889689519974566,0.8888653414149755,57.580633153529845,52.64552044276896,-0.43894492159976295,-0.44359607242135013,-0.9815914351768349,-1.4678420426101155,20.105942732008295,0.2199993133544922,0.25335943631401747,0.4149997711181648,-0.280588160243898,1.1105877024802275,0.06720580543713339,0.7627937367991962,-1.1499996185302734,97.87237150954974,38.94600869702768,0.3477939656810311,3,-0.5625,-0.375,-1.1687493324279785,-1.2724990844726562,-0.0149993896484375,4,-0.02191551890308463,1.2040778195576523,18.34499931335449,-1.190468117056512,18.125,-1.2777836646462934,18.174999237060547,-0.02191551890308463
3520,2007-03-12,18.5,18.540000915527344,18.36000061035156,18.5049991607666,3299000.0,0.0010822758798212373,3.799837245378118,-0.12498211816316662,56.23959844771708,52.38524565982076,-0.5286473917752943,-0.4226529585761405,-0.9597009639053198,-1.4730089674417073,19.086116886295674,0.1800003051757848,0.1916923884255155,0.39525022506713725,-0.3045657299327331,1.0950661800670076,0.045342247567202065,0.7451582025670724,-1.1465000915527348,93.16224825486047,36.381432270837266,0.3499079774999354,3,-0.5649995803833008,-0.3950004577636719,-1.112499713897705,-1.2924995422363281,0.014999389648441053,0,-0.006486531850454003,3.8889689519974566,18.479999542236328,1.2040778195576523,18.34499931335449,-1.190468117056512,18.125,-0.006486531850454003
3521,2007-03-13,18.26499938964844,18.5,18.23500061035156,18.399999618530273,4505600.0,-0.012702735694678835,-1.7179732968160963,27.00457840518815,53.90747631482248,52.925434140078636,-0.28611017889704726,-0.1467391293185365,-0.6829033564343341,-1.226546317019018,18.628615887534323,0.26499938964844105,0.09478116992303853,0.1294996261596708,-0.5395526902572279,0.7985519425765695,-0.2050265320487803,0.4640257843681219,-0.8640394409179741,52.99127185703774,-3.4098768926780494,0.3345261582084498,3,-0.32999897003174183,-0.15999984741211293,-0.8562493324279821,-1.0574989318847692,0.4150009155273402,1,-0.001642418850223648,3.799837245378118,18.5,3.8889689519974566,18.479999542236328,1.2040778195576523,18.34499931335449,-0.001642418850223648
3522,2007-03-14,18.280000686645508,18.354999542236328,17.924999237060547,18.315000534057614,5219000.0,0.0008213138515389407,6.478405095203343,0.2592576894276356,43.22202778204547,52.469032581207045,-0.2524060843418674,-0.12648309104398336,-0.65184783347447,-1.2256506925742556,18.085357030398953,0.43000030517578125,-0.00041583024228231125,0.11800088882446147,-0.5283610226281894,0.7643628002771123,-0.20518006690186397,0.4411818445507869,-0.8334790992431671,57.72365540041806,5.522953117995911,0.32318095572632544,3,-0.3450002670288086,-0.1750011444091797,-0.8712506294250488,-1.072500228881836,0.44499969482421875,2,0.0098467391173922,-1.7179732968160963,18.26499938964844,3.799837245378118,18.5,3.8889689519974566,18.479999542236328,0.0098467391173922
3523,2007-03-15,18.375,18.46500015258789,18.21999931335449,18.325000762939453,3599000.0,0.005196898784795678,1.1304463204684103,-1.4285558583107718,42.658720397333646,51.9011680062084,-0.2664747576941622,-0.21020734131261776,-0.696963739196157,-1.2945388064470293,16.789529822643264,0.245000839233402,-0.021122936654474955,0.1990001678466804,-0.4533530904619383,0.8513534261552991,-0.12717646130762716,0.525176797000988,-0.8847392394726583,73.17065606411155,24.43198140119962,0.32617662915430895,3,-0.4399995803833008,-0.2700004577636719,-0.966249942779541,-1.1674995422363281,0.4099998474121094,3,0.0040816741735756334,6.478405095203343,18.280000686645508,-1.7179732968160963,18.26499938964844,3.799837245378118,18.5,0.0040816741735756334
3524,2007-03-16,18.21999931335449,18.440000534057614,18.18000030517578,18.36000061035156,4282200.0,-0.008435411518123104,-1.3636458215930318,-2.800068665598535,42.65872039733359,50.94507780716316,-0.013328342419065109,-0.044077540361524115,-0.5010729214596026,-1.1151808664620333,15.457660004766716,0.2600002288818324,0.0044052397188885095,0.035499477386469636,-0.6143664971049745,0.6853654518779138,-0.28943350985925065,0.3604324646321899,-0.6877489466271456,47.96736116710752,2.3228607938996717,0.3249329872457215,3,0.012500762939456678,-0.11499977111816051,-0.8112492561340297,-1.0124988555908168,0.720001220703125,4,0.025247036726512517,1.1304463204684103,18.375,6.478405095203343,18.280000686645508,-1.7179732968160963,18.26499938964844,0.025247036726512517
3525,2007-03-19,18.030000686645508,18.38500022888184,17.9950008392334,18.334999084472656,3574800.0,-0.010428026008196367,-1.080007324256022,2.178539801910056,50.1165749894629,50.202476384551396,0.25174173159560453,0.15546718049167652,-0.27976960269199225,-0.9024010471955819,14.359586583909225,0.38999938964844105,0.04396455581520087,-0.15549917221069265,-0.8042951990595739,0.4932968546381886,-0.4798971856351315,0.1688988412137462,-0.4574402979661656,18.261097437190262,-29.825759901454003,0.3243980134244406,3,0.2024993896484375,0.07499885559082031,-0.6150007247924805,-0.8225002288818359,1.1599998474121058,0,0.02412642536750309,-1.3636458215930318,18.21999931335449,1.1304463204684103,18.375,6.478405095203343,18.280000686645508,0.02412642536750309
3526,2007-03-20,18.07999992370605,18.21999931335449,17.985000610351562,18.09499931335449,3332400.0,0.002773113430748708,-1.2926924579914476,0.0491785850525618,57.10661888934171,50.933206540975505,0.20880809992448945,0.10743188235226242,-0.2941750753977104,-0.9293365973482253,13.731921524875201,0.23499870300292613,0.09540178817905343,-0.10324993133545135,-0.75324039348612,0.5467405308152173,-0.4282451624107857,0.221745299739883,-0.4687419139527904,28.703782195283257,-23.87719963604918,0.3249952310753341,3,0.15250015258789418,0.02499961853027699,-0.6062498092651332,-0.8399991989135707,1.2950000762939489,1,0.024059705076216797,-1.080007324256022,18.030000686645508,-1.3636458215930318,18.21999931335449,1.1304463204684103,18.375,0.024059705076216797
3527,2007-03-21,18.45499992370605,18.46500015258789,17.975000381469727,18.170000076293945,4424600.0,0.02074115053000125,2.2131100382720064,-19.000762970498236,67.41571877885127,52.3228987944931,-0.12790973976049003,-0.2459163654059573,-0.6365493922389227,-1.273588983542009,12.878898623171093,0.48999977111816406,0.13988767021534443,0.2500000953674295,-0.4060731694038964,0.9060733601387554,-0.07803653701823521,0.5780367277530942,-0.8065921977218267,97.95913600959052,39.18334859167713,0.3280366323856638,3,-0.22249984741210582,-0.350000381469723,-0.9524998664855922,-1.2149991989135707,2.22500038146973,2,0.012191838656185006,-1.2926924579914476,18.07999992370605,-1.080007324256022,18.030000686645508,-1.3636458215930318,18.21999931335449,0.012191838656185006
3528,2007-03-22,18.350000381469727,18.530000686645508,18.19499969482422,18.459999084472656,2917800.0,-0.005689490255778806,1.6799874878884287,-0.38596056805557893,67.1141329068609,53.38217654486321,-0.024726442584075414,-0.1713612273289229,-0.5086594023817348,-1.1394176095466335,10.712364926283685,0.33500099182128906,0.1289843100924699,0.1587505340576172,-0.4712697476969083,0.7887708158121427,-0.15625960681964557,0.47376067493487994,-0.6659289279037779,67.56753041446147,2.5819411943522113,0.3150101408772631,3,-0.11750030517578125,-0.24500083923339844,-0.7362499237060547,-1.109999656677246,1.8199996948242188,3,0.020435966877618394,2.2131100382720064,18.45499992370605,-1.2926924579914476,18.07999992370605,-1.080007324256022,18.030000686645508,0.020435966877618394
3529,2007-03-23,18.2549991607666,18.479999542236328,18.2549991607666,18.434999465942386,2757800.0,-0.005177178132326321,-1.5,1.6363857051204567,62.186786373447696,54.04297520327774,0.039115457535430664,-0.12116406885838416,-0.4002651825928467,-1.0326655081817364,8.132819499438208,0.22500038146972656,0.14512421355134464,0.08824939727783132,-0.4868140079256058,0.6633128024812684,-0.19928230532388724,0.3757810998795499,-0.5366905287221968,50.450202763076504,-17.773355976861012,0.28753170260171823,3,-0.02749919891357422,-0.14999961853027344,-0.5724987983703613,-0.9974985122680664,2.055000305175785,4,0.029033180553882376,1.6799874878884287,18.350000381469727,2.2131100382720064,18.45499992370605,-1.2926924579914476,18.07999992370605,0.029033180553882376
3530,2007-03-26,18.315000534057614,18.420000076293945,18.09000015258789,18.325000762939453,2654600.0,0.003286846127057874,2.300018119915695,0.05555673292927732,53.88892244407492,54.04091366208357,-0.055750572644669205,-0.21378493169095591,-0.4575058107530552,-1.0700691579124744,5.627104824150521,0.3299999237060547,0.1303402610942932,0.1620007514953592,-0.38280655961021637,0.7068080626009348,-0.11040290405742681,0.4344044070481452,-0.5638242106738929,61.26125506907627,-6.152213330902143,0.2724036555527871,3,-0.08750057220458629,-0.2100009918212855,-0.6175003051757777,-1.0574998855590785,2.1849994659423864,0,0.034125033129962734,-1.5,18.2549991607666,1.6799874878884287,18.350000381469727,2.2131100382720064,18.45499992370605,0.034125033129962734
3531,2007-03-27,18.155000686645508,18.28499984741211,18.13999938964844,18.280000686645508,1880000.0,-0.008736000149963341,1.1481816383621504,12.49971390424885,50.78535756762344,54.88128363825889,0.09722981600668135,-0.045899662839886446,-0.29638634728168967,-0.8919248513898985,4.7014725966744555,0.17500114440917258,0.08874573821496767,-0.004499149322509055,-0.5459681506904346,0.5369698520454165,-0.27523365000647004,0.26623535136145193,-0.3722713795760413,32.43246958553853,-33.43570210156416,0.27073450068396254,3,0.09749984741210938,-0.05000114440917969,-0.4575004577636719,-0.8975000381469727,2.3049983978271484,1,0.05700907784451004,2.300018119915695,18.315000534057614,-1.5,18.2549991607666,1.6799874878884287,18.350000381469727,0.05700907784451004
3532,2007-03-28,17.954999923706055,18.170000076293945,17.924999237060547,18.170000076293945,2219600.0,-0.011016290574231147,1.2790759567786236,1.720001220703125,39.68257332178834,54.55060062986497,0.27522376800946446,0.1752962917378369,-0.09934000606315863,-0.6751575905141429,4.624822827508149,0.24500083923339844,0.04298778458172592,-0.21224994659423757,-0.7362074579709947,0.3117075647825196,-0.47422870228261615,0.04972880909414101,-0.14197975229827264,4.958779299799808,-55.81559555763672,0.2619787556883789,3,0.27250003814697266,0.14999961853027344,-0.22624969482421875,-0.6974992752075195,2.594999313354492,2,0.07908660998762329,1.1481816383621504,18.155000686645508,2.300018119915695,18.315000534057614,-1.5,18.2549991607666,0.07908660998762329
3533,2007-03-29,17.674999237060547,18.040000915527344,17.495000839233402,17.959999084472656,3905800.0,-0.015594580219174592,1.4494192276370335,1.3255797448590336,30.221158316212325,53.168649287518164,0.4978403766755406,0.47948662934481945,0.1772931304614076,-0.3742598713232148,5.350049918610618,0.5450000762939418,0.012647067606589957,-0.4920005798339844,-1.016941036985859,0.032939877317890165,-0.7544708084099199,-0.22953035125804888,0.8650016784667969,18.27397308020721,-36.245955352472976,0.2624702285759368,3,0.33750152587890625,0.43000030517578125,0.05375099182128906,-0.4174985885620117,2.8000011444091797,3,0.17001421204106282,1.2790759567786236,17.954999923706055,1.1481816383621504,18.155000686645508,2.300018119915695,18.315000534057614,0.17001421204106282
3534,2007-03-30,17.764999389648438,17.864999771118164,17.540000915527347,17.700000762939453,4343600.0,0.005091946617976628,1.4528272010133894,-0.22806547897899906,32.54158103998793,51.21587218202095,0.37605752742117815,0.4254775291155326,0.10327741098863186,-0.43935422979737027,6.186855656353373,0.32499885559081676,0.017754874946213306,-0.4110004425048821,-0.8987841051558512,0.07678322014608696,-0.6548922738303666,-0.16710861117939757,0.7541015243530289,29.189056552417835,-19.598404092186474,0.2438918313254837,3,0.24750137329101562,0.3400001525878906,0.21625041961669922,-0.2549991607666051,2.5699996948242188,4,0.13537859663799856,1.4494192276370335,17.674999237060547,1.2790759567786236,17.954999923706055,1.1481816383621504,18.155000686645508,0.13537859663799856
3535,2007-04-02,17.735000610351562,17.8700008392334,17.569999694824222,17.75,2365600.0,-0.0016886451070949882,1.3529402964979451,-0.2307647162392159,36.05267490372894,48.87654507250842,0.4020944316227002,0.481336146247628,0.14634018153043016,-0.3863671428743096,6.520777880298595,0.30000114440917613,0.01453951165867906,-0.4417492866516106,-0.926617987467786,0.04311941416456477,-0.6841836370597001,-0.19931493624352115,0.7636183021545442,30.379756003930282,-17.137513706713925,0.2424343504080882,4,0.2775001525878906,0.3574991226196289,0.33374881744384766,-0.13750076293945312,2.7549991607666016,0,0.14519305142216066,1.4528272010133894,17.764999389648438,1.4494192276370335,17.674999237060547,1.2790759567786236,17.954999923706055,0.14519305142216066
3536,2007-04-03,17.795000076293945,17.924999237060547,17.725000381469727,17.799999237060547,3373800.0,0.00338311045263584,-1.7586324831296616,0.3332909460834181,37.53211602957607,45.556144767033395,0.33236835923685604,0.41256062071535027,0.10633531674402974,-0.427426513131568,6.861719777457015,0.1999988555908203,0.02247244161506856,-0.36274986267089915,-0.8768098148554984,0.15131008951370006,-0.619779838763197,-0.10571988657860132,0.6835464747467057,44.44438165100255,-1.7082425713761396,0.2570299760922992,4,0.2175006866455078,0.1400003433227539,0.2962493896484375,-0.19750022888183594,2.409999847412106,1,0.15200898635058668,1.3529402964979451,17.735000610351562,1.4528272010133894,17.764999389648438,1.4494192276370335,17.674999237060547,0.15200898635058668
3537,2007-04-04,17.850000381469727,17.905000686645508,17.649999618530273,17.864999771118164,2810000.0,0.0030907729665621275,4.368374558303887,3.0003815337657382,36.22048742001393,42.12351749071707,0.20397386948338436,0.3540542353597331,0.06947954861980321,-0.4658486761264804,7.584038299376283,0.2550010681152344,0.022122875134719777,-0.2939995765686021,-0.8261411793531046,0.23814202621590042,-0.5600703779608551,-0.027928775176349063,0.6088752553347803,65.1375215670352,21.477072636964273,0.2660708013922518,4,0.13749980926513672,0.08500003814697266,0.2924990653991699,-0.2525005340576172,2.529998779296875,2,0.14621841160924554,-1.7586324831296616,17.795000076293945,1.3529402964979451,17.735000610351562,1.4528272010133894,17.764999389648438,0.14621841160924554
3538,2007-04-05,18.155000686645508,18.155000686645508,17.760000228881836,17.809999465942386,2605400.0,0.017086851465415442,1.2898496240601505,-23.00101729399773,48.41852513244709,40.593710686161444,-0.14706107773908528,0.035932136022800876,-0.22183985512705817,-0.7538458712720413,7.736224029599334,0.3950004577636719,0.008149992220452873,0.020500659942626953,-0.5032499952764766,0.5442513151617305,-0.24137466766692484,0.28237598755217874,0.284597454207578,100.0,54.53451282562225,0.2618753276095517,4,-0.19750022888183594,-0.2200002670288086,0.004998683929443359,-0.5575008392333984,1.9099998474121058,3,0.13191949654822976,4.368374558303887,17.850000381469727,-1.7586324831296616,17.795000076293945,1.3529402964979451,17.735000610351562,0.13191949654822976
3539,2007-04-09,18.075000762939453,18.19499969482422,17.84000015258789,18.15999984741211,2994600.0,-0.004406495217865847,3.5806753297893286,-0.24637328615657042,51.156813347703014,40.290143008786785,-0.10647614190559906,0.0885762124719065,-0.1244544388170894,-0.6533831245627937,7.724231123267389,0.3549995422363281,-0.06949626864671643,-0.03924932479858256,-0.5374490529978182,0.4589504034006531,-0.28834918889820216,0.20985053930103703,0.3457054318812389,80.8001708984374,30.576023326329455,0.24909986409961823,4,-0.18500041961669922,-0.1400003433227539,0.00624847412109375,-0.47750091552734375,1.879999160766598,0,0.13278005627812606,1.2898496240601505,18.155000686645508,4.368374558303887,17.850000381469727,-1.7586324831296616,17.795000076293945,0.13278005627812606
3540,2007-04-10,18.3799991607666,18.38500022888184,18.024999618530273,18.024999618530273,3958400.0,0.016874046193818604,-1.0281750679661927,-4.176510187595368,56.818162114173965,40.96045462507017,-0.4484434974175322,-0.23807977474373843,-0.411227426671644,-0.940488040911287,7.4250670130587615,0.36000061035156605,-0.1362089593800917,0.2717491149902358,-0.20949131480477234,0.7529895447852439,0.031128900092731726,0.5123693298877399,0.022192926942345537,99.31958313438055,44.45762278432987,0.24062021489750463,4,-0.4399986267089808,-0.44499874114990234,-0.2987499237060547,-0.7824993133544922,1.8150005340576172,1,0.10636561550444124,3.5806753297893286,18.075000762939453,1.2898496240601505,18.155000686645508,4.368374558303887,17.850000381469727,0.10636561550444124
3541,2007-04-11,18.23500061035156,18.3799991607666,18.059999465942386,18.34000015258789,5264400.0,-0.007888931285946477,2.4595018145826075,-0.2957737398050841,44.41625913615471,41.48641971555533,-0.32509028164909637,-0.10060179699139127,-0.24786188472674198,-0.7839258408438461,7.437217852847286,0.3199996948242152,-0.1887322652024963,0.1282505035400341,-0.35111618853936477,0.607617195619433,-0.11143284249966712,0.3679338495797353,0.14999961853028054,79.59190558242767,28.934683619049082,0.23968334603969974,4,-0.2950000762939382,-0.21749973297118785,-0.1800012588500941,-0.6375007629394496,1.8099994659423864,2,0.12366323472928742,-1.0281750679661927,18.3799991607666,3.5806753297893286,18.075000762939453,1.2898496240601505,18.155000686645508,0.12366323472928742
3542,2007-04-12,18.459999084472656,18.51000022888184,18.149999618530273,18.184999465942386,3037800.0,0.012338824600497844,-1.0869642136456068,-2.6190554041778977,52.63155012817576,43.97646325021793,-0.5262635787958025,-0.3282535535081621,-0.4452137315482467,-1.002481472701433,7.617145441540176,0.36000061035156605,-0.21872516908319284,0.3442490577697761,-0.15515334861773056,0.8436514641572828,0.094547854576021,0.5939502609635312,-0.9649982452392543,93.33318074544226,42.96373768848167,0.24970120319375372,4,-0.43499851226806285,-0.44249820709228516,-0.4049997329711914,-0.8624992370605469,1.8600006103515625,3,0.09452876087633055,2.4595018145826075,18.23500061035156,-1.0281750679661927,18.3799991607666,3.5806753297893286,18.075000762939453,0.09452876087633055
3543,2007-04-13,18.450000762939453,18.51499938964844,18.32999992370605,18.5,3451000.0,-0.0005416209116506643,3.6251013304084263,-0.18181565970079094,54.86289413477043,46.45660914963821,-0.4411633036154434,-0.329227954400249,-0.40969398174872396,-0.9856338365675157,8.080370338395895,0.18499946594238992,-0.2316844175556092,0.33050069808960103,-0.1781393622053038,0.8391407583845059,0.07618066794215039,0.5848207282370517,-0.9346999359130841,90.37056293692413,38.358508445183645,0.25432003014745225,4,-0.40750122070312145,-0.43249988555908203,-0.3950014114379883,-0.8525009155273438,1.7749996185302734,4,0.10460695490614502,-1.0869642136456068,18.459999084472656,2.4595018145826075,18.23500061035156,-1.0281750679661927,18.3799991607666,0.10460695490614502
3544,2007-04-16,18.68000030517578,18.790000915527344,18.440000534057614,18.479999542236328,2373800.0,0.012466099334712766,-1.5000136239781636,-4.0000762951094835,58.39082435415235,48.93862575524082,-0.5897377384591493,-0.551261878832598,-0.6277370181073927,-1.2069779198636645,8.755030886669402,0.3500003814697301,-0.19684041731600033,0.537500190734864,-0.028627050268976717,1.1036274317387047,0.25443657023294364,0.8205638112367843,-1.1247115356445292,85.62085962685842,33.34209182196422,0.2830636205019195,4,-0.46000003814697266,-0.5374994277954102,-0.6312508583068848,-1.0825004577636719,1.5100002288818324,0,0.0741434799922398,3.6251013304084263,18.450000762939453,-1.0869642136456068,18.459999084472656,2.4595018145826075,18.23500061035156,0.0741434799922398
3545,2007-04-17,18.46500015258789,18.774999618530273,18.420000076293945,18.63999938964844,2824000.0,-0.011509643954787263,-1.6792479990787126,-0.8749928474699294,56.95067993318272,51.09624396675267,-0.29088735564333845,-0.31832226196961955,-0.3994860334407129,-0.9838459816932925,8.997980301239858,0.3549995422363281,-0.11549152035269117,0.3007500648498542,-0.2804038106632376,0.8819039403629461,0.010173127093310086,0.5913270026063984,-0.8356286542968725,55.4794359484858,0.6617315886046384,0.29057693775654553,4,-0.24499988555908203,-0.32249927520751953,-0.4537506103515625,-0.8675003051757812,1.4650001525878906,1,0.08069319029544308,-1.5000136239781636,18.68000030517578,3.6251013304084263,18.450000762939453,-1.0869642136456068,18.459999084472656,0.08069319029544308
3546,2007-04-18,18.51499938964844,18.899999618530273,18.459999084472656,18.51000022888184,5581800.0,0.0027077842755145465,-7.380846851101139,-0.02856675749318743,63.461575494147276,54.12303153054524,-0.2548101711690869,-0.3521145847136218,-0.42893263065146314,-1.0265376524349357,9.3528629078312,0.4400005340576172,-0.03737062330342411,0.3289993286132855,-0.27112871636346725,0.9291273735900383,0.02893530612491091,0.6290633511016601,-0.8159901263232427,48.666636149089015,-11.943264452014759,0.3000640224883759,4,-0.18499946594238637,-0.3174991607666051,-0.4949994087219274,-0.9174995422363317,1.0799999237060476,2,0.09073725954941425,-1.6792479990787126,18.46500015258789,-1.5000136239781636,18.68000030517578,3.6251013304084263,18.450000762939453,0.09073725954941425
3547,2007-04-19,18.68000030517578,18.795000076293945,18.26499938964844,18.395000457763672,3441000.0,0.008911742963361391,1.0582575331101163,57.00953834414346,75.57264356614391,57.14015580095601,-0.3237387275986059,-0.5263826654600194,-0.5702338946337662,-1.1808022752950649,10.029041429210176,0.5300006866455043,0.04125267061521143,0.4827502250671394,-0.14634670341253297,1.1118471535468117,0.16820176082730143,0.7972986893069773,-0.8849118134341758,65.35445132958652,-0.5854336679124543,0.31454846423983684,4,-0.3100004196166992,-0.4825000762939453,-0.6600003242492676,-1.0825004577636719,0.9300003051757777,3,0.07307279169261882,-7.380846851101139,18.51499938964844,-1.6792479990787126,18.46500015258789,-1.5000136239781636,18.68000030517578,0.07307279169261882
3548,2007-04-20,18.725000381469727,18.940000534057614,18.57999992370605,18.8799991607666,2542400.0,0.0024089976209196173,1.6181717297822844,-0.5438556571321492,75.00012417683169,59.78941255974809,-0.31221406827200937,-0.5711303629309405,-0.5997105816836239,-1.2157332619041306,10.720607120001443,0.3600006103515625,0.12118923033593987,0.509000301361084,-0.1603325112654339,1.1783331139876019,0.17433389504782681,0.8436667076743412,-0.841518999585027,68.14817954478042,-2.339626106988817,0.3346664063132584,4,-0.24250030517578125,-0.5074996948242188,-0.7050004005432129,-1.1275005340576172,1.25,4,0.08518020191513087,1.0582575331101163,18.68000030517578,-7.380846851101139,18.51499938964844,-1.6792479990787126,18.46500015258789,0.08518020191513087
3549,2007-04-23,18.78499984741211,18.82999992370605,18.53499984741211,18.674999237060547,3193400.0,0.0032042437767723086,1.9499895096226065,-0.7096869462492617,76.923152163919,62.02330034305309,-0.29157057155856947,-0.6212388801753406,-0.6423634649575227,-1.2652125208070046,11.392759167620731,0.29500007629394176,0.2087336071595054,0.5424997329711907,-0.1736633236290146,1.258662789571396,0.18441820467108627,0.9005812612712951,-0.7958665503101194,77.03697424377316,1.4148075155788007,0.35808152830010287,4,-0.2849998474121094,-0.5674991607666016,-0.7649998664855957,-1.1875,1.1749992370605469,0,0.07665693615941116,1.6181717297822844,18.725000381469727,1.0582575331101163,18.68000030517578,-7.380846851101139,18.51499938964844,0.07665693615941116
3550,2007-04-24,18.940000534057614,19.075000762939453,18.709999084472656,18.950000762939453,5586800.0,0.008251300926513272,1.8077027473132083,-0.09091066722156094,77.99519850470902,65.75429360622579,-0.400944931868743,-0.7663041639225696,-0.7739902208691767,-1.401260149169751,12.317216319661904,0.3650016784667969,0.25521668915276763,0.666250419616695,-0.11483445504983081,1.4473352942832207,0.2757079822834321,1.0567928569499578,-0.8557805132600613,83.33333333333283,3.611759626768759,0.3905424373332629,4,-0.32750034332275035,-0.6549997329711879,-0.7712507247924769,-1.3425006866455043,1.3500003814697301,1,0.06599788620661706,1.9499895096226065,18.78499984741211,1.6181717297822844,18.725000381469727,1.0582575331101163,18.68000030517578,0.06599788620661706
3551,2007-04-25,19.190000534057614,19.21999931335449,18.770000457763672,19.0,3033000.0,0.013199577241323368,2.6000183106866483,-18.999618538997282,79.91079715463687,68.78532105361036,-0.5601363846579019,-0.9853060268343867,-0.9954562529768758,-1.6351317200431126,13.417272531884333,0.44999885559081676,0.31287272499366736,0.8645004272460888,-0.014469865341517618,1.7434707198336952,0.4250152809522838,1.3039855735398937,-0.9868868242030331,96.85876631482238,14.660694492185414,0.43948514629380336,4,-0.4475011825561488,-0.8325004577636683,-1.021250724792477,-1.5800008773803675,1.3349990844726598,2,0.03856173791161943,1.8077027473132083,18.940000534057614,1.9499895096226065,18.78499984741211,1.6181717297822844,18.725000381469727,0.03856173791161943
3552,2007-04-26,19.375,19.405000686645508,19.100000381469727,19.31999969482422,5181600.0,0.009640409629695368,4.304275715659933,0.2894744767354368,78.77366087052741,71.44207291313892,-0.6724039818377392,-1.115668998018915,-1.1524075368715074,-1.7999690161470276,14.146925705552299,0.30500030517578125,0.34205031676276576,0.9784998893737793,0.0015921674231016425,1.955407611324457,0.49004602839844225,1.4669537503491163,-1.0295223056554335,96.5516485395643,15.919448923663936,0.48845386097533805,4,-0.5399999618530273,-0.9249992370605469,-1.2062501907348633,-1.7175006866455078,1.1550006866455078,3,0.01135480326990912,2.6000183106866483,19.190000534057614,1.8077027473132083,18.940000534057614,1.9499895096226065,18.78499984741211,0.01135480326990912
3553,2007-04-27,20.68000030517578,21.229999542236328,19.5,19.5,9811600.0,0.06735485446068545,-1.9322018556234442,21.454431960049938,88.93878225962791,74.83629045819174,-1.8191120867787447,-2.302025219281159,-2.424739210325889,-3.0784509938641023,14.785000910409357,1.8549995422363281,0.45409628458955,2.1332501411437974,0.7740348591198085,3.4924654231677863,1.453642500131803,2.812857782155792,-2.164998932063064,79.59186273316367,-0.9769921031406597,0.679607641011995,4,-0.9325008392333984,-1.317500114440918,-2.5112504959106445,-2.965001106262207,-0.5100002288818359,4,-0.05174079685851951,4.304275715659933,19.375,2.6000183106866483,19.190000534057614,1.8077027473132083,18.940000534057614,-0.05174079685851951
3554,2007-04-30,20.170000076293945,20.5,20.125,20.1299991607666,7415800.0,-0.02466151940791772,-14.00022888532845,0.03389907218827789,75.21131300974625,76.86524968892103,-1.201923541973322,-1.6892171978344166,-1.8858723316145145,-2.5450280173037605,15.457558492203905,0.5550003051757812,0.5270719290428438,1.502999877929689,0.015503290902245226,2.9904964649571326,0.7592515844159671,2.2467481714434108,-1.1662990327389764,57.93653677019329,-19.42353763504125,0.7437482935137224,4,-0.4225006103515625,-0.807499885559082,-2.0012502670288086,-2.3400001525878906,-0.14500045776367188,0,-0.009667808333496453,-1.9322018556234442,20.68000030517578,4.304275715659933,19.375,2.6000183106866483,19.190000534057614,-0.009667808333496453
3555,2007-05-01,20.309999465942386,20.325000762939453,20.06999969482422,20.13500022888184,5930200.0,0.006940971200738,1.4877930777819992,4.374880793438871,79.26658735961877,78.62136211841786,-1.1763979672418365,-1.714306282853677,-1.9934936136378454,-2.6625486708823587,16.12177918481224,0.2550010681152344,0.6081914821116072,1.5142493247985875,-0.07580935428273605,3.104308003879911,0.7192199852579257,2.3092786643392493,-0.9055646926247718,62.60160899648628,-13.878158794816898,0.795029339540661,5,-0.5625000000000036,-0.9474992752075231,-2.1437497138977086,-2.3774995803833043,-0.6000003814697301,1,-0.017232909437375543,-14.00022888532845,20.170000076293945,-1.9322018556234442,20.68000030517578,4.304275715659933,19.375,-0.017232909437375543
3556,2007-05-02,20.5,20.649999618530273,20.229999542236328,20.25,4575800.0,0.00935502407945532,-1.8965431059430164,1.4285776566757493,79.05985599782639,79.00883016638258,-1.1792229748186251,-1.7826624473606323,-2.1519480043726276,-2.829056766748952,17.115006844718835,0.4200000762939453,0.6754950890926743,1.5689998626708999,-0.11975408616585526,3.257753811507655,0.7246228882525223,2.4133768370892774,-0.7669635682770171,65.72770751826981,-8.264124612892815,0.8443769744183774,5,-0.6175003051757812,-1.1374998092651367,-2.3337502479553223,-2.5375003814697266,-0.25499916076660156,2,-0.010243857779153931,1.4877930777819992,20.309999465942386,-14.00022888532845,20.170000076293945,-1.9322018556234442,20.68000030517578,-0.010243857779153931
3557,2007-05-03,20.459999084472656,20.575000762939453,20.31999969482422,20.450000762939453,3540800.0,-0.001951264172065592,1.1249940395772073,0.0399932861328125,78.38979945904589,79.38546075329526,-0.9612633583470185,-1.6201681733075404,-2.0768303795598264,-2.7623640746040934,17.98206589497241,0.2550010681152344,0.7717486826902231,1.3984990119934082,-0.34114097921742115,3.1381390032042376,0.5286790163879935,2.268319007598823,-0.4575092928572708,55.49129124229067,-15.75008722675021,0.8698199956054143,5,-0.5774993896484375,-1.097498893737793,-2.2812490463256836,-2.497499465942383,-0.15999984741210938,3,0.0031769568409680815,-1.8965431059430164,20.5,1.4877930777819992,20.309999465942386,-14.00022888532845,20.170000076293945,0.0031769568409680815
3558,2007-05-04,20.549999237060547,20.674999237060547,20.43000030517578,20.59499931335449,2850000.0,0.004398834634171234,1.3902343713655692,-4.500763067531121,77.49997195076799,79.44955184072293,-0.8550844138870737,-1.6037672244636312,-2.1494479102603385,-2.8232814333814247,19.79177974668621,0.24499893188476562,0.8631810550236949,1.3687492370605483,-0.4366367047062063,3.174135178827303,0.4660562661771692,2.2714422079439274,-0.32655769033339155,79.33882734225742,9.506722072518087,0.9026929708833776,5,-0.5799999237060547,-1.1874990463256836,-2.383749485015869,-2.5874996185302734,-0.27499961853027344,4,-0.0009731655064479927,1.1249940395772073,20.459999084472656,-1.8965431059430164,20.5,1.4877930777819992,20.309999465942386,-0.0009731655064479927
3559,2007-05-07,20.475000381469727,20.690000534057614,20.309999465942386,20.479999542236328,2653800.0,-0.0036495794829795036,-1.2686563765038175,0.11109227313186991,80.82822220492997,79.76433225185859,-0.5756883148800185,-1.4121490248587492,-2.0614481116158494,-2.721735710617118,21.684475645021074,0.38000106811522727,0.924478892149871,1.173750400543213,-0.6410565435505369,2.9885573446369627,0.26634692849633623,2.0811538725900895,0.7549991607666016,65.3226029736144,-6.063738450546424,0.907403472046875,5,-0.47500038146972656,-1.0900001525878906,-2.416250228881836,-2.512500762939453,0.1849994659423828,0,-0.01489622952348335,1.3902343713655692,20.549999237060547,1.1249940395772073,20.459999084472656,-1.8965431059430164,20.5,-0.01489622952348335
3560,2007-05-08,20.334999084472656,20.424999237060547,20.114999771118164,20.375,3471600.0,-0.00683767005561442,3.42858310626703,8.001526135062953,77.16415599026624,79.45914990026186,-0.24249794698841498,-1.178601919988914,-1.9048077476794205,-2.5533370719026607,24.05383654449926,0.3600006103515625,0.9926976486606698,0.9359991073608391,-0.8804794442922415,2.7524776590139197,0.027759831534300616,1.8442383831873777,0.8766004562377923,38.26069938235181,-34.5124284290198,0.9082392758265397,5,-0.1699991226196289,-0.9349994659423828,-2.2762489318847656,-2.372499465942383,0.5550003051757848,1,-0.015244626501069836,-1.2686563765038175,20.475000381469727,1.3902343713655692,20.549999237060547,1.1249940395772073,20.459999084472656,-0.015244626501069836
3561,2007-05-09,20.489999771118164,20.540000915527344,20.18000030517578,20.25,4192600.0,0.007622360148708429,1.117637819128347,-5.999856952126645,77.09578367710321,79.27271910099252,-0.21646468407968555,-1.2184734703629232,-2.02281074171103,-2.6790701198064433,26.598374690953143,0.3600006103515625,1.066136047842818,0.9782498359680183,-0.8137915183994551,2.7702911903354916,0.08222915878428338,1.8742705131517532,0.6777357788085929,65.21730477068765,-8.143347606370426,0.8960206771837362,5,-0.125,-1.0500001907348633,-2.437499523162842,-2.5275001525878906,0.5400009155273438,2,-0.03806738386327191,3.42858310626703,20.334999084472656,-1.2686563765038175,20.475000381469727,1.3902343713655692,20.549999237060547,-0.03806738386327191
3562,2007-05-10,20.20499992370605,20.559999465942386,20.06999969482422,20.45499992370605,3308400.0,-0.01390921672014056,1.1304380276316814,-1.0416676600783603,70.67037409587452,77.24289597168658,0.22199751895723097,-0.8390585124349563,-1.6961085679923578,-2.3635281993101387,29.07948632663001,0.4899997711181676,1.1264964950808682,0.6059999465942347,-1.1397541400948903,2.3517540332833597,-0.2668770967503278,1.4788769899387972,0.9206261950683619,21.774200991204225,-50.08757427977335,0.8728770433445626,5,0.17500019073486683,-0.7650003433227504,-2.231249332427975,-2.2425003051757777,0.620000839233402,3,0.001979753312466803,1.117637819128347,20.489999771118164,3.42858310626703,20.334999084472656,-1.2686563765038175,20.475000381469727,0.001979753312466803
3563,2007-05-11,20.3799991607666,20.46999931335449,20.09499931335449,20.31999969482422,2420800.0,0.00866118474245714,2.1250029802351733,-0.23999786376953125,71.58320191818791,76.83977251706898,-3.589791780456153e-05,-0.9086399393076547,-1.8226436445941658,-2.5096115960882415,31.679030087692617,0.375,1.1701675395287623,0.6844992637634277,-1.0063359806665346,2.37533450819339,-0.16091835845155344,1.529916885978409,0.6822893725707999,49.999846181770366,-20.331249486636096,0.8454176222149803,5,9.5367431640625e-07,-0.8849992752075195,-2.4187488555908203,-2.417499542236328,-1.4249992370605504,4,-0.003925413493640506,1.1304380276316814,20.20499992370605,1.117637819128347,20.489999771118164,3.42858310626703,20.334999084472656,-0.003925413493640506
3564,2007-05-14,20.065000534057614,20.489999771118164,20.020000457763672,20.440000534057614,3325600.0,-0.015456262987261993,-1.0215017596823857,-6.250055631496964,64.59144142138304,75.20920074615388,0.33358192478699067,-0.5107466801224625,-1.4587793011304129,-2.169470662498121,33.51320938711297,0.4699993133544922,1.2082444424334042,0.30025062561034943,-1.3277457652535496,1.9282470164742485,-0.5137475698216001,1.114248821042299,0.9377506689689952,8.333362767779166,-57.85991556662542,0.8139981954319498,5,0.2899999618530309,-0.5300006866455043,-2.118750095367428,-2.060001373291012,-1.3299999237060547,0,0.010465939640331268,2.1250029802351733,20.3799991607666,1.1304380276316814,20.20499992370605,1.117637819128347,20.489999771118164,0.010465939640331268
3565,2007-05-15,19.95499992370605,20.315000534057614,19.90999984741211,20.125,3081000.0,-0.00548221317835762,-2.115387154751834,0.4533335367838636,60.2960882668542,73.12433766493479,0.43351936629328236,-0.2987106052722517,-1.3045358122309345,-2.029123666094211,35.38301691618451,0.40500068664550426,1.0594843477711642,0.1157500267028766,-1.393875849272316,1.6253759026780692,-0.6390629112847179,0.8705629646904711,0.9691312196995234,6.92309272360683,-53.103053969427094,0.7548129379875961,5,0.34500026702881215,-0.32750034332275035,-2.0424995422363246,-1.9500007629394496,-0.7299995422363246,1,0.0353294876673258,-1.0215017596823857,20.065000534057614,2.1250029802351733,20.3799991607666,1.1304380276316814,20.20499992370605,0.0353294876673258
3566,2007-05-16,20.19499969482422,20.20499992370605,19.795000076293945,19.95499992370605,2877000.0,0.012027049463079864,2.1538422037193854,-1.4117627259365553,60.8753261970508,71.17828508026867,0.16282865777964162,-0.428357786614022,-1.5112599458190914,-2.2354766607311163,36.86366055112265,0.4099998474121058,0.9998747433952104,0.27174978256225657,-1.1090895744473492,1.6525891395718624,-0.41866989594254633,0.9621694610670595,0.6277183189820086,52.28757355141095,-2.989527281942891,0.6904196785048031,5,0.0475006103515625,-0.5500001907348633,-2.2574992179870605,-2.190000534057617,-1.2950000762939453,2,0.034414444433110924,-2.115387154751834,19.95499992370605,-1.0215017596823857,20.065000534057614,2.1250029802351733,20.3799991607666,0.034414444433110924
3567,2007-05-17,20.045000076293945,20.209999084472656,20.020000457763672,20.114999771118164,2458000.0,-0.007427562307352642,-2.166671964904473,-0.2916656732549687,37.858503165177936,66.7736774374253,0.2768876475657862,-0.18008558002735953,-1.3274297554102503,-2.0548358060242684,39.13344810665429,0.18999862670898438,0.9057115333914503,0.05350017547607422,-1.197427868651765,1.3044282196039134,-0.5719638465878454,0.6789641975399938,0.6543917850108087,35.97123881662001,-15.559755005505949,0.6254640220639198,5,0.19750022888183594,-0.35500049591064453,-2.066249370574951,-2.0400009155273438,-1.2950000762939453,3,0.04913946653043255,2.1538422037193854,20.19499969482422,-2.115387154751834,19.95499992370605,-1.0215017596823857,20.065000534057614,0.04913946653043255
3568,2007-05-18,20.31999969482422,20.40999984741211,20.125,20.13999938964844,4643400.0,0.013719112870221428,-1.7142960944595822,-2.5714441416893226,53.15125360132391,63.6984587036913,-0.038183844482993834,-0.347269754689993,-1.571798089867933,-2.2954477846818335,41.236378076906945,0.36499977111816406,0.8013597749423269,0.24874982833862447,-0.8571757955719335,1.3546754522491824,-0.3042129836166545,0.8017126402939034,0.2708651522792387,75.53954662714747,23.793571430634202,0.5529628119552781,5,-0.1424999237060547,-0.5725002288818359,-2.2987489700317383,-2.315000534057617,-1.6749992370605469,4,0.024852415142696316,-2.166671964904473,20.045000076293945,2.1538422037193854,20.19499969482422,-2.115387154751834,19.95499992370605,0.024852415142696316
3569,2007-05-21,20.225000381469727,20.325000762939453,20.11000061035156,20.309999465942386,3245600.0,-0.004675163128997961,2.7390785152752137,-0.47221633535373564,48.17989041113787,60.477984750454816,0.01969472515863302,-0.14636185433727178,-1.4509919687671484,-2.1611546549971763,43.59603194153659,0.21500015258789418,0.6941743619769873,0.08175048828125142,-0.8444880383574116,1.0079890149199144,-0.3813687750380801,0.5448697516005829,0.2703606931365883,69.918774830432,18.73854067793637,0.4631192633193319,5,-0.0475006103515625,-0.47750091552734375,-2.195000171661377,-2.220001220703125,-1.3600006103515625,0,-0.06279359376068339,-1.7142960944595822,20.31999969482422,-2.166671964904473,20.045000076293945,2.1538422037193854,20.19499969482422,-0.06279359376068339
3570,2007-05-22,20.190000534057614,20.299999237060547,20.020000457763672,20.155000686645508,2870800.0,-0.0017305239432371389,1.1960925111450198,-0.4117673458396322,42.88991528041106,56.6773327063779,0.035719847829341234,-0.013611440880509917,-1.3907047076016887,-2.0897791842040796,45.292335834854924,0.279998779296875,0.5820547416366537,-0.015749359130861507,-0.7486399866088718,0.7171412683471488,-0.38219467286986486,0.35069595460814185,0.2213172207512173,64.22774061289435,14.272669960547283,0.3664453137390047,5,-0.012500762939449572,-0.4425010681152308,-2.008749961853024,-2.185001373291012,-1.6050014495849574,1,-0.0720653732154033,2.7390785152752137,20.225000381469727,-1.7142960944595822,20.31999969482422,-2.166671964904473,20.045000076293945,-0.0720653732154033
3571,2007-05-23,19.93000030517578,20.174999237060547,19.875,20.149999618530273,3873800.0,-0.012877673204775286,1.222228501592998,-6.285722070845325,38.958348234508804,53.15377427733727,0.23236619415769866,0.32113499997261385,-1.1003409875151533,-1.7936677300228148,46.533385446765266,0.31500053405761363,0.45363080490874097,-0.3127495765686028,-0.8873473366382427,0.2618481835010371,-0.6000484566034245,-0.02545069653378107,0.40735932821126397,10.280433806070718,-37.36435230256835,0.28729888003481996,5,0.21249961853027344,-0.18250083923339844,-1.7487497329711914,-1.8250007629394531,-1.4099998474121094,2,-0.035373803959399264,1.1960925111450198,20.190000534057614,2.7390785152752137,20.225000381469727,-1.7142960944595822,20.31999969482422,-0.035373803959399264
3572,2007-05-24,19.59499931335449,20.024999618530273,19.4950008392334,19.989999771118164,4848400.0,-0.016808880416037564,1.2795638941073202,1.7954622300443188,31.947061491655674,48.74975867438924,0.5271772893024149,0.7098576315784477,-0.7387268264987235,-1.4225402285270476,46.982725112857935,0.529998779296875,0.33203795964300653,-0.6587505340576207,-1.1681243993604227,-0.1493766687548188,-0.9134374667090199,-0.40406360140622155,0.7049999237060582,10.928806832275738,-31.355808070621677,0.25468693265140074,5,0.3975009918212926,0.15250015258789418,-1.3312492370605433,-1.4799995422363246,-0.8649997711181605,3,-0.03546821736046479,1.222228501592998,19.93000030517578,1.1960925111450198,20.190000534057614,2.7390785152752137,20.225000381469727,-0.03546821736046479
3573,2007-05-25,19.61000061035156,19.75,19.530000686645508,19.565000534057614,1834600.0,0.000765567620451435,-2.8260826298245942,-0.11392411175601315,33.26886964734359,45.2694729217182,0.4374699462159093,0.6435812462305002,-0.7294545123897969,-1.40008282252548,45.0161122778941,0.2199993133544922,0.19155436828816264,-0.5902492523193388,-1.1346797901012735,-0.04581871453740405,-0.8624645212103061,-0.3180339834283714,0.577298851013186,13.855395384215457,-24.461067787717923,0.2722152688909678,5,0.34249973297119496,0.2724990844726598,-1.3262505531311,-1.4950008392333949,-0.9549999237060511,4,-0.043855205690181864,1.2795638941073202,19.59499931335449,1.222228501592998,19.93000030517578,1.1960925111450198,20.190000534057614,-0.043855205690181864
3574,2007-05-29,19.975000381469727,20.0,19.59000015258789,19.59000015258789,2802600.0,0.01861294032420857,-1.1298680710028683,8.55554613656593,43.5943279106248,43.41372177102605,0.0652196237611058,0.2774484711894978,-1.0604419739876718,-1.7291927561550153,43.15232769542375,0.4099998474121094,0.09452219952032337,-0.21549949645996236,-0.7691178211655618,0.3381188282456371,-0.49230865881276387,0.06130966589283915,0.11537727279662846,59.62739100250918,20.42383302312792,0.2768091623527999,5,-0.022500038146972656,-0.09250068664550781,-1.625,-1.8400001525878906,-1.1550006866455078,1,-0.06658322394526006,-2.8260826298245942,19.61000061035156,1.2795638941073202,19.59499931335449,1.222228501592998,19.93000030517578,-0.06658322394526006
3575,2007-05-30,19.959999084472656,19.96999931335449,19.6299991607666,19.950000762939453,4160600.0,-0.0007510035900167855,21.667599186169934,0.02596965088109546,40.074893792116235,41.102562614922206,0.0905242145276084,0.27919884734996714,-1.004776262972836,-1.6820961327398365,41.36472452510662,0.345001220703125,-0.02927328041211652,-0.21300077438354492,-0.7728068283521203,0.3468052795850305,-0.49290380136783085,0.06690225260074101,0.047025815689085704,68.38225600605865,31.127990320670264,0.2799030269842876,5,-0.007498741149902344,0.010000228881835938,-1.6012487411499023,-1.8249988555908203,-1.0599994659423828,2,-0.05485968755411008,-1.1298680710028683,19.975000381469727,-2.8260826298245942,19.61000061035156,1.2795638941073202,19.59499931335449,-0.05485968755411008
3576,2007-05-31,20.290000915527344,20.299999237060547,19.899999618530273,20.06999969482422,4571800.0,0.016533158626816036,2.333359824522364,22.003815337657382,51.56539461011089,42.62555055324808,-0.2509774841623589,-0.07098150689145655,-1.2910524892333513,-1.976240956115074,39.44658175166404,0.39999961853027344,-0.09730562473370341,0.1275010108947754,-0.4140607773795075,0.6690627991690583,-0.14327988324236784,0.3982819050319186,-0.7950000762939453,98.75797000836391,57.08581375125283,0.2707808941371419,5,-0.33750057220458984,-0.29000091552734375,-1.8412504196166992,-2.08750057220459,-1.4650001525878906,3,-0.08403162908434858,21.667599186169934,19.959999084472656,-1.1298680710028683,19.975000381469727,-2.8260826298245942,19.61000061035156,-0.08403162908434858
3577,2007-06-01,20.524999618530273,20.725000381469727,20.2549991607666,20.34000015258789,3255600.0,0.01158199568256757,-1.6478833889417213,0.8409019975031211,52.61261942401538,42.56570231132492,-0.45899625847437875,-0.3171197435324338,-1.4907825751443369,-2.1776439052014425,37.69236532106246,0.470001220703125,-0.13006756374692685,0.35924968719482564,-0.19054694258625204,0.9090463169759033,0.0843513723042868,0.6341480020853645,-1.0138988113403329,83.26353020794096,40.8831592298353,0.2748983148905388,6,-0.41499900817871094,-0.3599996566772461,-1.9749999046325684,-2.25,-1.739999771118164,4,-0.0976857100136781,2.333359824522364,20.290000915527344,21.667599186169934,19.959999084472656,-1.1298680710028683,19.975000381469727,-0.0976857100136781
3578,2007-06-04,20.530000686645508,20.68000030517578,20.3799991607666,20.3799991607666,2722400.0,0.00024365740356557808,-2.999974568943594,0.8108213994824369,59.43203659627417,43.81594077634006,-0.48173566499937337,-0.3411887995529632,-1.456344783878059,-2.153229702653352,35.75578489868918,0.3000011444091797,-0.18480794907294396,0.36525068283081197,-0.1816686653571793,0.9121700310188032,0.09179100873681634,0.6387103569248076,-0.9703438964843762,82.81941361224871,34.639735997694,0.2734596740939956,6,-0.4200000762939453,-0.16750049591064453,-1.887500286102295,-2.1625003814697266,-1.5550003051757812,0,-0.08767662368272866,-1.6478833889417213,20.524999618530273,2.333359824522364,20.290000915527344,21.667599186169934,19.959999084472656,-0.08767662368272866
3579,2007-06-05,20.170000076293945,20.549999237060547,20.024999618530273,20.5,2838800.0,-0.017535343317632623,1.4418677891972693,-2.1999771120492344,53.95948137053518,45.04589256413163,-0.14567678020223696,-0.00549116548004136,-1.0572127669876465,-1.769999568250448,33.7291075102261,0.5249996185302734,-0.1469364074734969,0.02050008773803569,-0.5066460881092247,0.5476462635852961,-0.2430730001855963,0.2840731756616677,-0.5637295424804698,49.31509712661297,-3.914585709273581,0.26357308792363043,6,-0.05999946594238281,-0.05999946594238281,-0.6150002479553223,-0.8900003433227539,-0.8500003814697266,1,-0.07511152126514042,-2.999974568943594,20.530000686645508,-1.6478833889417213,20.524999618530273,2.333359824522364,20.290000915527344,-0.07511152126514042
3580,2007-06-06,20.024999618530273,20.26499938964844,19.950000762939453,20.1299991607666,2613600.0,-0.007188917065701572,-1.4706040750381753,0.3181805045805277,46.75572949767662,45.91226826003917,-0.029662409118632382,0.12131395272196954,-0.8758933353772527,-1.6081250791381763,32.17222220382662,0.3149986267089879,-0.1823387541288639,-0.10900039672851491,-0.6313896698070458,0.413388876350016,-0.37019503326778036,0.15219423981075053,-0.37397989081054916,15.151501139784251,-36.61945896717083,0.2611946365392656,6,0.08500099182128906,0.08500099182128906,-0.4699997901916504,-0.744999885559082,-0.9949989318847656,2,-0.0601747788594712,1.4418677891972693,20.170000076293945,-2.999974568943594,20.530000686645508,-1.6478833889417213,20.524999618530273,-0.0601747788594712
3581,2007-06-07,19.709999084472656,20.06999969482422,19.700000762939453,19.899999618530273,3309600.0,-0.015730364047853884,-2.5238467197703884,1.8095367847411443,43.98563156398852,47.24988715696503,0.2803286544624619,0.39514173346363535,-0.5223272801792476,-1.277831095628045,30.145694003797153,0.3699989318847656,-0.2068149635808325,-0.3850008964538567,-0.9119286423361572,0.1419268494284438,-0.6484647693950087,-0.12153702351270468,-0.01602013060293217,0.9754463662668987,-50.613203559093016,0.2634638729411503,6,0.41750144958496094,0.40000152587890625,-0.1549992561340332,-0.42999935150146484,-0.6799983978271484,3,-0.04109586522408781,-1.4706040750381753,20.024999618530273,1.4418677891972693,20.170000076293945,-2.999974568943594,20.530000686645508,-0.04109586522408781
3582,2007-06-08,20.2450008392334,20.295000076293945,19.729999542236328,19.75,3925400.0,0.027143672227880167,-1.1121446015080483,-2.6052602519700847,48.76849481446775,48.97206773108994,-0.17072790232688817,-0.14409755600160423,-1.0053040003486728,-1.795151327765062,28.549914534165037,0.5850009918212891,-0.20367656508459575,0.148000812530519,-0.3809845720008411,0.6769861970618791,-0.11649187973516106,0.41249350479619906,0.4799995422363281,55.61227865987287,6.761893354520097,0.2644926922656807,6,-0.08750057220458984,-0.13500022888183594,-0.6225008964538574,-0.965001106262207,-1.0200004577636719,4,-0.07014077636105032,-2.5238467197703884,19.709999084472656,-1.4706040750381753,20.024999618530273,1.4418677891972693,20.170000076293945,-0.07014077636105032
3583,2007-06-11,20.299999237060547,20.40999984741211,20.1200008392334,20.299999237060547,2998200.0,0.002716640926018865,1.6363399916770702,0.0,51.247898271584255,49.82246443786321,-0.1313721859411352,-0.21649653750080589,-0.9975389938398322,-1.8305318378368618,26.95020906711887,0.28999900817871094,-0.16500587029033298,0.20699920654296733,-0.31412740118956606,0.7281258142755007,-0.053564097323299364,0.467562510409234,0.405101127624512,70.5881824954448,23.394751995947317,0.2605633038662663,6,-0.12249946594238281,-0.18999862670898438,-0.6774992942810059,-1.0199995040893555,-1.2849998474121058,0,-0.0746305146101971,-1.1121446015080483,20.2450008392334,-2.5238467197703884,19.709999084472656,-1.4706040750381753,20.024999618530273,-0.0746305146101971
3584,2007-06-12,20.274999618530273,20.38999938964844,20.049999237060547,20.13500022888184,3180400.0,-0.0012315083482680178,-1.193539654217706,100.0,51.419013326574365,51.08292216391412,-0.06631633248673552,-0.18441258360423873,-0.9116738411082004,-1.7767592685432803,25.45747615765287,0.3400001525878942,-0.07036712303054315,0.17149963378906108,-0.35567882766961745,0.6986780952477396,-0.09208959694027641,0.43508886451839857,0.4105987297058107,80.98585873781713,34.462214057553545,0.2635892307293385,6,-0.062499046325683594,-0.16499900817871094,-0.6087498664855957,-0.994999885559082,-1.1999988555908203,1,-0.06411833595658456,1.6363399916770702,20.299999237060547,-1.1121446015080483,20.2450008392334,-2.5238467197703884,19.709999084472656,-0.06411833595658456
3585,2007-06-13,20.65999984741211,20.7549991607666,20.315000534057614,20.3700008392334,4671200.0,0.018988914235537946,-1.1999952316238491,2.0714305177112244,61.698686010727556,52.208843430649296,-0.3817213245351887,-0.5416590438501672,-1.2291127857478408,-2.1318927262551775,24.524985587376214,0.4799995422363281,0.03521258335972277,0.5212498664855971,-0.056020471165709296,1.0985202041369035,0.23261469765994391,0.8098850353112503,-0.9300003051757812,90.9953120734448,38.239448153516605,0.2886351688256531,6,-0.43249988555908203,-0.5349998474121094,-0.9674997329711914,-1.380000114440918,-1.7849998474121094,2,-0.06485964000409905,-1.193539654217706,20.274999618530273,1.6363399916770702,20.299999237060547,-1.1121446015080483,20.2450008392334,-0.06485964000409905
3586,2007-06-14,20.88999938964844,21.059999465942386,20.709999084472656,20.729999542236328,4001200.0,0.011132601352131344,-2.4999904632932513,0.5517254987076147,71.4759184200222,54.30476554131672,-0.5784956533926113,-0.7556645990237243,-1.3894197196902773,-2.32743090340281,24.12310251974566,0.399999618530277,0.09518868615031906,0.7164994239807179,0.048437755226533596,1.3845610927349021,0.38246858960362573,1.05053025835781,-1.1394998550415067,87.21803864317236,27.96629561735844,0.334030834377092,6,-0.5099992752075231,-0.6124992370605504,-1.1074995994567907,-1.6099996566772496,-1.9899997711181676,3,-0.08903775765185584,-1.1999952316238491,20.65999984741211,-1.193539654217706,20.274999618530273,1.6363399916770702,20.299999237060547,-0.08903775765185584
3587,2007-06-15,21.030000686645508,21.1200008392334,20.86000061035156,21.104999542236328,4739600.0,0.006701833465176721,3.9523169424715943,-0.46874329447105745,72.61142937324264,55.76914251653545,-0.7144626134659546,-0.862299001986738,-1.4584377659792267,-2.4332439218356683,23.724454054987216,0.2600002288818395,0.17671585429549808,0.8072506904602044,0.04105361242853789,1.5734477684918708,0.42415215144437113,1.1903492294760376,-1.2271211547851557,91.5887833807793,25.496107745365762,0.3830985390158338,6,-0.619999885559082,-0.7224998474121094,-1.1275010108947754,-1.7500009536743164,-2.3299999237060547,4,-0.09510223179735999,-2.4999904632932513,20.88999938964844,-1.1999952316238491,20.65999984741211,-1.193539654217706,20.274999618530273,-0.09510223179735999
3588,2007-06-18,20.825000762939453,21.05500030517578,20.815000534057614,21.020000457763672,2786800.0,-0.00974797513136716,-1.2325544259327852,2.6000356043844257,64.26172617306534,56.91383638348324,-0.5176530365015815,-0.6508976908162012,-1.193205763501922,-2.1990521602870317,22.89416773601081,0.23999977111816762,0.19536902847186965,0.5770007133483901,-0.23462825290028633,1.3886296795970665,0.17118623022405188,0.9828151964727283,-0.943093952636719,72.42994069402431,5.291447246693053,0.40581448312433904,6,-0.41499996185302734,-0.5174999237060547,-0.9150009155273438,-1.5450010299682617,-2.115001678466797,0,-0.07683074779603927,3.9523169424715943,21.030000686645508,-2.4999904632932513,20.88999938964844,-1.1999952316238491,20.65999984741211,-0.07683074779603927
3589,2007-06-19,18.95499992370605,19.575000762939453,18.799999237060547,19.299999237060547,21658600.0,-0.08979595537692797,-1.3664143921679397,1.7692300168238375,39.60705106837056,56.119538780227025,1.2984178771267665,1.1795559528111852,0.7191184675841527,-0.3082815168293358,21.76902405924375,2.0250015258789062,0.14553781057670534,-1.2295001029968304,-2.2263052924554145,-0.23269491353824634,-1.7279026977261225,-0.7310975082675384,2.1650009155273473,6.681059465663074,-57.80917118896823,0.4984025947292915,6,1.0050001144409215,1.0050001144409215,0.9825000762939489,0.32499980926514027,-0.3700008392333949,1,0.003165363554940015,-1.2325544259327852,20.825000762939453,3.9523169424715943,21.030000686645508,-2.4999904632932513,20.88999938964844,0.003165363554940015
3590,2007-06-20,18.73500061035156,19.024999618530273,18.61000061035156,18.915000915527344,10001600.0,-0.011606400118174154,1.075006914178375,0.5217410534114015,33.54497828651145,54.95946619384068,1.4708644917493245,1.3544022028889842,0.9699248639205962,-0.07009772399035441,21.01116246162015,0.4149990081787145,0.06251160447763482,-1.3767494201660178,-2.565721983768487,-0.18777685656354848,-1.9712357019672524,-0.7822631383647831,2.3386001968383816,4.980079227151516,-52.89626934182062,0.5944862818012339,6,1.1300001144409215,1.1300001144409215,1.209999561309818,0.5449991226196325,-0.2200012207031179,2,0.01814785916793804,-1.3664143921679397,18.95499992370605,-1.2325544259327852,20.825000762939453,3.9523169424715943,21.030000686645508,0.01814785916793804
3591,2007-06-21,19.225000381469727,19.31999969482422,18.670000076293945,18.770000457763672,8250800.0,0.026154243669862964,1.0155072228054352,-2.5277730682829156,36.94780762295498,53.64605650589481,1.011167825655864,0.8525902687127385,0.5217356430780207,-0.5381605555212126,20.546307682256483,0.6499996185302734,0.027442255254676695,-0.8514996528625502,-2.1033030322906043,0.40030372656550384,-1.4774013425765773,-0.2255979631485232,1.7500564178466789,24.501980678788186,-28.917055250778084,0.6259016897140275,6,0.6400003433227539,0.6400003433227539,0.7387495040893555,0.054999351501464844,-0.5900001525878871,3,-0.01820548111962994,1.075006914178375,18.73500061035156,-1.3664143921679397,18.95499992370605,-1.2325544259327852,20.825000762939453,-0.01820548111962994
3592,2007-06-22,18.899999618530273,19.23500061035156,18.82999992370605,19.23500061035156,5758200.0,-0.01690511087077584,1.4179073885343578,-0.7362660395470911,34.62264028721057,51.79880561874218,1.257562334441758,1.1835341383561158,0.8783789789502876,-0.18977638884967973,21.293479095160393,0.4050006866455078,0.01603760152933731,-1.1417504310607924,-2.4850742454414494,0.20157338331986452,-1.8134123382511227,-0.4700885238704622,1.9804549332275379,11.860901610442259,-36.27608660123637,0.6716619071903287,6,0.965001106262207,0.965001106262207,1.043750286102295,0.38000011444091797,-0.7449989318847656,4,0.0,1.0155072228054352,19.225000381469727,1.075006914178375,18.73500061035156,-1.3664143921679397,18.95499992370605,0.0
3593,2007-06-25,18.75,19.11000061035156,18.690000534057614,19.06999969482422,6252800.0,-0.0079364879131113,1.0999923706346098,0.9552201415419403,36.051085445811665,50.09125807643522,1.3014320593719333,1.334206656872169,1.059252888148933,-0.01830558479801425,22.151681198099602,0.4200000762939453,0.033575567839573495,-1.248750019073487,-2.700913210836948,0.20341317268997372,-1.9748316149552174,-0.5226684231917567,2.03963639410156,14.507706477869146,-32.097223920623335,0.7260815958817297,6,1.1150007247924805,1.1150007247924805,1.216249942779541,0.6125001907348633,-0.13500022888183594,0,-0.002666625976562531,1.4179073885343578,18.899999618530273,1.0155072228054352,19.225000381469727,1.075006914178375,18.73500061035156,-0.002666625976562531
3594,2007-06-26,18.645000457763672,18.850000381469727,18.46999931335449,18.7549991607666,5524200.0,-0.0055999755859375,1.5333307902115478,0.3437462747061488,36.33664506893838,47.273253527347535,1.2861536372289954,1.4065727922455977,1.1871284710952352,0.09946963081520721,22.56543287981217,0.3800010681152379,-0.010752509630371776,-1.2872495651245117,-2.860735405931294,0.2862362756822705,-2.073992485527903,-0.5005066447211206,2.0574505049878873,20.58836069068462,-28.756145499730035,0.7867429204033904,6,1.1499996185302734,1.1499996185302734,1.3174991607666016,0.7174997329711914,0.2049999237060547,1,0.003486115586654126,1.0999923706346098,18.75,1.4179073885343578,18.899999618530273,1.0155072228054352,19.225000381469727,0.003486115586654126
3595,2007-06-27,18.864999771118164,18.90999984741211,18.565000534057614,18.600000381469727,6380000.0,0.01179937291247879,-1.0597030221594437,-2.4091137660175823,41.47326613153124,43.93962549529298,0.8769806848050301,1.1597960535445857,0.9999644220522086,-0.10458865707819953,22.955779356099676,0.34499931335449574,-0.07013917847096351,-1.012500286102295,-2.656540620347183,0.6315400481425932,-1.8345204532247372,-0.19048011897985262,1.7035040926695721,46.470621234390826,-8.620785327399595,0.822020167122444,6,0.9300003051757812,0.9300003051757812,1.0974998474121094,0.4975004196166992,-0.475000381469723,2,-0.014842337134516215,1.5333307902115478,18.645000457763672,1.0999923706346098,18.75,1.4179073885343578,18.899999618530273,-0.014842337134516215
3596,2007-06-28,18.584999084472656,18.795000076293945,18.479999542236328,18.774999618530273,5365800.0,-0.014842337134516215,1.7391178153532305,-0.7169847987562619,32.34040256428885,39.465066960964776,0.8891344071330742,1.3760644763796464,1.3086118611276234,0.19308014306053067,22.689345915877134,0.38500022888183594,-0.1431952186220613,-1.207250881195069,-2.935875292759558,0.52137353036942,-2.0715630869773136,-0.3429386754128245,1.857594506289086,15.032624332741232,-38.34083015578531,0.8643122057822447,6,1.1775007247924805,1.210000991821289,1.3775005340576172,0.777501106262207,-0.05499839782714844,3,-0.0037664621077490024,-1.0597030221594437,18.864999771118164,1.5333307902115478,18.645000457763672,1.0999923706346098,18.75,-0.0037664621077490024
3597,2007-06-29,18.520000457763672,18.70499992370605,18.334999084472656,18.690000534057614,5478800.0,-0.003497370455255444,2.7000295640730716,0.8947347287054975,31.104043255921724,35.78087997017104,0.6265334665010656,1.3524950070303277,1.396773298027746,0.2759474622241527,21.716303006348323,0.3700008392333949,-0.29893467391407214,-1.171999549865724,-2.9534461451966827,0.6094470454652345,-2.062722847531205,-0.281276252200243,1.8042374763536344,23.871097941544296,-26.196049546872455,0.8907232976654801,6,0.4349994659423828,1.2074995040893555,1.4249992370605469,0.8424997329711914,0.19999885559081676,4,0.006209490727628886,1.7391178153532305,18.584999084472656,-1.0597030221594437,18.864999771118164,1.5333307902115478,18.645000457763672,0.006209490727628886
3598,2007-07-02,18.729999542236328,18.809999465942386,18.56999969482422,18.645000457763672,4654800.0,0.011339043157778228,-1.0425459385754474,-0.499994390153608,34.218584945618176,35.18216151208745,0.09846063822159934,1.0548107883876483,1.2114040895154545,0.08066897618320823,20.602445933745887,0.2899990081787145,-0.5199324055396204,-0.8720004081726067,-2.6570595355122677,0.9130587191670543,-1.7645299718424354,0.020529155497222007,1.4350992839094054,68.69564063609164,21.60841859494502,0.8925295636698296,7,0.09749984741210938,0.9975004196166992,1.140000343322754,0.6325006484985352,0.5349998474121129,0,-0.030699352356853615,2.7000295640730716,18.520000457763672,1.7391178153532305,18.584999084472656,-1.0597030221594437,18.864999771118164,-0.030699352356853615
3599,2007-07-03,18.655000686645508,18.774999618530273,18.55500030517578,18.774999618530273,1823400.0,-0.004004210220170945,2.666687859617891,-1.4117673458396913,28.135219245388384,34.581077174184884,0.1412872520037567,1.0650983384805919,1.308734884450402,0.17050093456900584,20.594539748388275,0.2199993133544922,-0.7834373835681134,-0.8712492942810073,-2.683197575377452,0.9406989868154376,-1.7772234348292315,0.03472484626721695,1.363690160166378,55.65237870937353,13.535983734289175,0.9059741405482227,7,0.1724987030029297,1.0724992752075195,1.2624993324279785,0.7074995040893555,1.1099987030029332,1,-0.0021442462640046678,-1.0425459385754474,18.729999542236328,2.7000295640730716,18.520000457763672,1.7391178153532305,18.584999084472656,-0.0021442462640046678
3600,2007-07-05,18.81999969482422,18.84499931335449,18.48500061035156,18.71999931335449,3728800.0,0.008844760230795723,3.7999949137242717,-0.8333439298089752,27.101756281173763,33.48707146954253,-0.011607300871009585,0.8487087890865332,1.1634486548125622,0.02336115020456475,20.852032999624825,0.3599987030029297,-1.015922012523781,-0.6460002899169908,-2.4682274262764494,1.1762268464424679,-1.55711385809672,0.26511327826273856,1.0639958110005274,95.09811621357873,56.26248566279662,0.9111135681797293,7,-0.034999847412109375,0.9075002670288086,1.0975003242492676,0.5425004959106445,0.595001220703125,3,0.001594085394898137,2.666687859617891,18.655000686645508,-1.0425459385754474,18.729999542236328,2.7000295640730716,18.520000457763672,0.001594085394898137
3601,2007-07-06,18.899999618530273,18.899999618530273,18.70499992370605,18.899999618530273,2651400.0,0.004250793039494827,1.0,0.0,26.12103893304689,32.54244909685767,-0.1593098920754059,0.7430087696766421,1.0964380702659149,-0.037254845613610144,21.789630249348114,0.1949996948242223,-1.0030832562798864,-0.5255003929138198,-2.360851880572536,1.3098510947448965,-1.4431761367431761,0.39217535091553657,0.8600761735863038,100.0,65.03500008399678,0.9176757438293578,7,-0.17749977111816406,0.8275003433227539,1.0612502098083496,0.46250057220458984,0.07500076293945312,4,-0.02698413963891344,3.7999949137242717,18.81999969482422,2.666687859617891,18.655000686645508,-1.0425459385754474,18.729999542236328,-0.02698413963891344
3602,2007-07-09,18.825000762939453,18.93000030517578,18.690000534057614,18.920000076293945,3966400.0,-0.00396819349759614,3.173917370175704,-100.0,26.905280851956107,31.526248586429276,-0.10735828389864821,0.7443325159869616,1.177858585610224,0.05529189167972959,22.264035102292556,0.23999977111816762,-0.9401781155684361,-0.5294992446899407,-2.3410786297811867,1.2820801404013054,-1.435288937235562,0.37629044785568055,0.8210688925656093,76.40458106880195,44.271052037090186,0.905789692545623,7,-0.19250106811523438,0.9024991989135742,1.1512494087219238,0.5374994277954102,-0.13000106811523438,0,-0.015670654148110752,1.0,18.899999618530273,3.7999949137242717,18.81999969482422,2.666687859617891,18.655000686645508,-0.015670654148110752
3603,2007-07-10,18.78499984741211,18.875,18.670000076293945,18.774999618530273,4104000.0,-0.0021248825448173525,1.1578878682929277,-0.10526632802618106,46.599990692117444,32.66662032233806,-0.06914150004849162,0.7009521622089494,1.1818782505983663,0.1072775797526262,22.54146621559096,0.2049999237060547,-0.9305708971447473,-0.4937501907348647,-2.2651156977537177,1.2776153162839883,-1.379432944244293,0.39193256277456356,0.75618416241036,67.41560512284217,30.738040659539493,0.885682753509427,7,-0.15250015258789062,0.942500114440918,1.3525004386901855,0.5775003433227539,-0.15999984741210938,1,-0.0034602360705675572,3.173917370175704,18.825000762939453,1.0,18.899999618530273,3.7999949137242717,18.81999969482422,-0.0034602360705675572
3604,2007-07-11,18.975000381469727,18.979999542236328,18.7549991607666,18.7549991607666,3549800.0,0.010114481533189501,-1.0454466638923567,21.999618539004388,54.858303815708155,34.15384673169105,-0.23178328698180195,0.4306446968088693,0.973803780505655,-0.06879314323424879,22.933922856949078,0.22500038146972656,-0.8720865403626412,-0.23874969482421804,-1.9505966865182423,1.4730972968698062,-1.0946731906712301,0.6171738010227941,0.4696888343247565,98.99006635275623,55.89454709073789,0.8559234958470122,7,-0.3175010681152344,0.7524995803833008,1.2612500190734863,0.3874998092651367,-0.5050010681152379,2,0.015283214880033258,1.1578878682929277,18.78499984741211,3.173917370175704,18.825000762939453,1.0,18.899999618530273,0.015283214880033258
3605,2007-07-12,19.31999969482422,19.31999969482422,18.96500015258789,19.020000457763672,3626800.0,0.018181781629443616,1.3666696336609743,1.3636253294492995,52.04300034373367,36.34302426274047,-0.5648538543976045,-0.020966300468870713,0.6098535185941252,-0.3970764030357792,22.301719617645208,0.3549995422363281,-0.8041318294539046,0.17324962615966655,-1.399502982261101,1.746002234580434,-0.613126678050719,0.9596259303700521,0.03591431046451987,100.0,52.29901469670203,0.7863763042103843,7,-0.49250030517578125,0.4075002670288086,0.7900009155273438,0.04250049591064453,-0.39999961853027344,3,0.02303311086197568,-1.0454466638923567,18.975000381469727,1.1578878682929277,18.78499984741211,3.173917370175704,18.825000762939453,0.02303311086197568
3606,2007-07-13,19.030000686645508,19.31999969482422,18.88500022888184,19.31999969482422,4226000.0,-0.015010300867468462,2.0000065770867206,-0.9666658189540074,52.838459590743426,38.757959411053996,-0.22919544352561871,0.1291638407752025,0.8710158146717006,-0.09371418516060004,21.174320309554854,0.43499946594237926,-0.7335847808625999,-0.023749446868897905,-1.365476425840825,1.3179775321030291,-0.6946129363548614,0.6471140426170656,-0.6950016021728516,55.384741788859316,3.020094312061161,0.6708634894859633,7,-0.1275005340576172,0.6974992752075195,1.0799999237060547,0.33249950408935547,-0.030000686645507812,4,0.020231225170265654,1.3666696336609743,19.31999969482422,-1.0454466638923567,18.975000381469727,1.1578878682929277,18.78499984741211,0.020231225170265654
3607,2007-07-16,19.030000686645508,19.100000381469727,18.88999938964844,19.049999237060547,3785600.0,0.0,2.4999920527695507,0.06896075452339141,56.5420914763546,41.23834902558027,-0.16678304331293248,-0.029885916413611824,0.8428740983938035,-0.07853876621330258,19.888357657825328,0.2100009918212855,-0.7099613461418848,0.07625055313110352,-0.891230864773501,1.043731971035708,-0.4074901558212005,0.5599912620834075,-0.6753015899658195,55.384741788859316,-1.6954969747845965,0.48374070895230276,7,-0.1275005340576172,0.6974992752075195,1.088749885559082,0.33249950408935547,-0.02500152587890625,0,-0.00289018934268237,2.0000065770867206,19.030000686645508,1.3666696336609743,19.31999969482422,-1.0454466638923567,18.975000381469727,-0.00289018934268237
3608,2007-07-17,19.225000381469727,19.295000076293945,19.049999237060547,19.100000381469727,3557800.0,0.010246962048775066,-1.177763084278521,-6.250453028135431,63.00451863262396,45.112715624162,-0.31757962506865667,-0.3698626860916292,0.6185169617373845,-0.266735182195184,18.495778634056165,0.2649993896484375,-0.6063933812328983,0.35125026702881,-0.08163336004914257,0.7841338941067626,0.13480845348983195,0.5676920805677881,-0.8509952728271486,83.18597813134025,20.60204230403688,0.21644181353897657,7,-0.32250022888183594,0.5024995803833008,0.908750057220459,0.13749980926513672,-0.4549999237060547,1,-0.027568305650404912,2.4999920527695507,19.030000686645508,2.0000065770867206,19.030000686645508,1.3666696336609743,19.31999969482422,-0.027568305650404912
3609,2007-07-18,19.01499938964844,19.184999465942386,18.854999542236328,19.184999465942386,8204400.0,-0.010923328356533979,2.8823503012487937,-1.3600006103515625,53.37837663682213,48.03234010812293,-0.057152792889901605,-0.16351996525704848,0.7985328021885181,-0.05299906007064337,18.069737043783434,0.37000083923339844,-0.4884927612413321,0.13824930191040252,-0.2978250383859198,0.5743236422067248,-0.07978786823775863,0.3562864720585637,-0.6220743892822291,34.40855804490753,-28.96551090663572,0.2180371701481612,7,-0.01999950408935902,0.7125005722045863,1.1287508010864222,0.34750080108642223,-0.4399986267089879,2,-0.020510092146558412,-1.177763084278521,19.225000381469727,2.4999920527695507,19.030000686645508,2.0000065770867206,19.030000686645508,-0.020510092146558412
3610,2007-07-19,19.075000762939453,19.19499969482422,18.905000686645508,19.06999969482422,5140000.0,0.003155475951457376,1.367349163098482,-0.029418034534214453,62.250065326815324,52.046676374097196,-0.08624822996712922,-0.20737560838272273,0.7131386206283032,-0.10640355920352818,17.36607446758387,0.28999900817871094,-0.3929419579846041,0.1812506675720229,-0.2580536519458789,0.6205549870899247,-0.03840149218692801,0.4009028273309738,-0.6635342686840815,47.31207494852212,-21.260758353646814,0.21965215975895022,7,-0.0800008773803711,0.6524991989135742,1.086249828338623,0.28749942779541016,-0.47500038146972656,3,-0.031716981671655486,2.8823503012487937,19.01499938964844,-1.177763084278521,19.225000381469727,2.4999920527695507,19.030000686645508,-0.031716981671655486
3611,2007-07-20,18.875,19.100000381469727,18.815000534057614,19.100000381469727,4401400.0,-0.010484967493580966,1.53332768193959,-44.990465293668954,58.31381314579662,55.53651329563503,0.12274092707368922,-0.03682866096003323,0.8799021043541018,0.10811950353933497,17.279178878654637,0.2849998474121129,-0.26184327540996577,-0.001250076293946023,-0.41194759724058017,0.4094474446526881,-0.2065988367672631,0.20409868417937105,-0.44536284173325313,12.499900658831283,-59.177506245361485,0.20534876047331674,7,0.11999988555908203,0.8524999618530273,1.3012499809265137,0.5100002288818359,-0.3400001525878906,4,0.002384110002328299,1.367349163098482,19.075000762939453,2.8823503012487937,19.01499938964844,-1.177763084278521,19.225000381469727,0.002384110002328299
3612,2007-07-23,18.899999618530273,19.075000762939453,18.854999542236328,19.01000022888184,2541600.0,0.0013244831009415758,-1.2000038146827137,0.4888907726868297,54.35897887341166,56.398623093556616,0.12236686902278038,-0.06516955654127798,0.830458226259335,0.10152760418401385,17.18758734412392,0.220001220703125,-0.13188331179811286,0.023749542236327414,-0.38694797871030673,0.43444706318296156,-0.18159921823698966,0.22909830270964449,-0.4525552095323775,17.708159486287553,-52.101426213611845,0.20534876047331674,7,0.13749980926513672,0.8275003433227539,1.4287505149841309,0.5,-0.48999977111816406,0,0.005291025581380504,1.53332768193959,18.875,1.367349163098482,19.075000762939453,2.8823503012487937,19.01499938964844,0.005291025581380504
3613,2007-07-24,18.700000762939453,18.915000915527344,18.6299991607666,18.825000762939453,4398400.0,-0.010581950244841987,-1.1509306309289036,1.1363573311138486,51.0843397858437,55.97929375690501,0.34535880555662146,0.13796495695229893,0.9975432188338687,0.3208741149539449,17.080571364746554,0.2850017547607422,-0.0034498426150086914,-0.17374935150146342,-0.5882735296138968,0.24077482661096994,-0.3810114405576783,0.03351273755475148,-0.23510524822503243,12.389652390260041,-56.764790817485846,0.2072620890562164,7,0.27499866485595703,0.9949989318847656,1.658750057220459,0.7399988174438477,0.17499923706054688,1,0.01631007408468177,-1.2000038146827137,18.899999618530273,1.53332768193959,18.875,1.367349163098482,19.075000762939453,0.01631007408468177
3614,2007-07-25,18.709999084472656,18.88999938964844,18.600000381469727,18.73500061035156,3456200.0,0.0005346695788921441,-1.3673491630985108,0.20001220703122158,47.1353980401974,55.434004612067646,0.3283460051899354,0.14027797018210109,0.9642235039732121,0.33199490818824273,16.682181572060657,0.2899990081787145,0.1281994798523236,-0.16700096130371023,-0.5749407532882884,0.24093883068086797,-0.3709708572960011,0.036968934688580646,-0.22800148615603888,18.487198309990994,-45.42809676992206,0.20396989599228946,7,0.2500009536743164,0.24500083923339844,1.6487517356872559,0.7300004959106445,0.04000091552734375,2,0.003206914817051487,-1.1509306309289036,18.700000762939453,-1.2000038146827137,18.899999618530273,1.53332768193959,18.875,0.003206914817051487
3615,2007-07-26,18.584999084472656,18.65999984741211,18.155000686645508,18.48500061035156,5811200.0,-0.006680919621409154,3.0399932861328125,-3.999694842844775,41.984712077458774,54.22803266614713,0.37785762317779614,0.25636967389120713,1.0675149541120064,0.4754459907459392,16.722738140302955,0.5549983978271484,0.15019827782349182,-0.27800092697143697,-0.7063812760551897,0.1503794221123158,-0.49219110151331336,-0.06381075242956058,0.7350006103515625,45.502490654997864,-13.27627162914986,0.21419017454187608,7,0.1400012969970703,0.15250110626220703,1.3750009536743164,0.9100008010864258,0.6750011444091832,3,-0.0005379780481967744,-1.3673491630985108,18.709999084472656,-1.1509306309289036,18.700000762939453,-1.2000038146827137,18.899999618530273,-0.0005379780481967744
3616,2007-07-27,18.51499938964844,18.71500015258789,17.94499969482422,18.1299991607666,9256000.0,-0.0037664621077490024,-1.0397385792636868,3.8500610360874856,42.09179800779293,52.62244450297361,0.4102657176293185,0.33819575267138546,1.1068080195486836,0.5564119909011573,16.77234169713039,0.7700004577636719,0.13071433218796358,-0.3445006370544412,-0.7834577998234913,0.09445652571460883,-0.5639792184389663,-0.1250220556699162,0.7817003250122028,50.44240318948931,-5.8545454728831245,0.21947858138452542,7,0.10500049591064098,0.1175003051757777,1.3500013351440394,1.0200004577636683,1.0250015258789027,4,0.004590925985598959,3.0399932861328125,18.584999084472656,-1.3673491630985108,18.709999084472656,-1.1509306309289036,18.700000762939453,0.004590925985598959
3617,2007-07-30,18.63500022888184,18.81999969482422,18.424999237060547,18.48500061035156,5880400.0,0.006481276974845018,-1.9259036868019694,0.389609167157968,46.32353697406479,50.769002096467034,0.2551761777640422,0.23953313975620105,0.9616975428519687,0.4489849333765612,16.485619004977234,0.3950004577636719,0.09395390976305862,-0.23024978637694815,-0.6532030774620416,0.19270350470814535,-0.4417264319194949,-0.018773140834401403,0.6076314849853475,71.13398615699266,15.572471655254063,0.2114766455425474,7,-0.06500053405762074,-0.00250053405762074,1.230000495910641,0.9924993515014613,0.5450000762939418,0,-0.005366266715400525,-1.0397385792636868,18.51499938964844,3.0399932861328125,18.584999084472656,-1.3673491630985108,18.709999084472656,-0.005366266715400525
3618,2007-07-31,18.155000686645508,18.834999084472656,18.125,18.834999084472656,6861200.0,-0.02575795741029263,1.0882375215629077,-4.533334181045778,32.40342504440929,48.438451919532284,0.6341190201038991,0.7106836118687667,1.4016266886723585,0.935381973160105,16.619871985185984,0.7099990844726562,0.06079629717713786,-0.6814993858337388,-1.2085278569981242,-0.15447091466935348,-0.9450136214159315,-0.41798515025154614,1.0357257464599599,22.22233435327733,-26.69548077450023,0.26351423558219306,7,0.41499900817871094,0.47749900817871094,1.7100000381469727,1.4899988174438477,1.1399993896484375,1,0.014045670675968402,-1.9259036868019694,18.63500022888184,-1.0397385792636868,18.51499938964844,3.0399932861328125,18.584999084472656,0.014045670675968402
3619,2007-08-01,18.614999771118164,18.70499992370605,18.0,18.155000686645508,7253600.0,0.0253373212379453,1.203126862646939,-0.676470835729212,35.58281059971928,45.47542361652161,0.12450618361826571,0.26091115611981763,0.9091388529326494,0.4823646383967457,16.808081558829432,0.7049999237060511,0.02581990503036735,-0.2195002555847161,-0.7497227803733288,0.3107222692038967,-0.48461151797902247,0.04561100680959029,0.5258975924560545,75.28095907555678,31.468742421136326,0.2651112623943067,8,-0.0924997329711914,0.017499923706054688,1.2500009536743164,1.0749998092651367,0.149999618530277,2,0.01396724319520204,1.0882375215629077,18.155000686645508,-1.9259036868019694,18.63500022888184,-1.0397385792636868,18.51499938964844,0.01396724319520204
3620,2007-08-02,18.850000381469727,18.96999931335449,18.51000022888184,18.520000457763672,7876800.0,0.012624260716681546,-1.6285633320799469,0.717392566301229,46.234302277326954,44.133255742247194,-0.16289757592836196,0.02980128983428898,0.6448386935857542,0.2554638246577312,16.582443859917113,0.45999908447264914,-0.04103565390881414,0.014000320434568891,-0.5162192263136767,0.5442198671828145,-0.25110945293955567,0.27911009380869345,0.24306107535449328,88.29278277617053,44.04649642452068,0.26510977337412356,8,-0.3400001525878906,-0.2175006866455078,0.9449996948242188,0.8974990844726562,-0.06999969482421875,3,-0.005305059917560029,1.203126862646939,18.614999771118164,1.0882375215629077,18.155000686645508,-1.9259036868019694,18.63500022888184,-0.005305059917560029
3621,2007-08-03,18.38999938964844,18.8799991607666,18.3799991607666,18.8799991607666,12365200.0,-0.024403235146535307,1.0408172798081752,-1.4848481345547966,38.77190857309596,42.401359042212114,0.24705119499356698,0.47393415401115746,1.0779726583317348,0.7247242501951909,16.57330210651004,0.5,-0.08155738249877942,-0.420500659942622,-0.9856641278043163,0.14466280791907238,-0.7030823938734692,-0.1379189260117748,0.657139596695778,40.20615110537865,-2.522503570243302,0.28258173393084807,8,0.06750011444091442,0.2425003051757777,1.4050006866455043,1.3575000762939418,0.3800010681152308,4,0.04730836694443363,-1.6285633320799469,18.850000381469727,1.203126862646939,18.614999771118164,1.0882375215629077,18.155000686645508,0.04730836694443363
3622,2007-08-06,18.530000686645508,18.76499938964844,18.364999771118164,18.520000457763672,7669800.0,0.007612903841414553,-1.499985098913435,-0.020408639904087714,37.56709836179676,40.89944332842912,0.05480997527860865,0.3274895822985897,0.9229769572076414,0.5946509632861918,16.65581400041553,0.399999618530277,-0.14928469047143622,-0.26574935913085795,-0.8445529637372609,0.31305424547554495,-0.5551511614340612,0.023652443172345272,0.47305272803791,54.63928472409317,16.324791609660622,0.28940180230320195,8,-0.07250118255615234,0.10249900817871094,1.2487492561340332,1.217498779296875,-0.04000091552734375,0,0.054506216484370595,1.0408172798081752,18.38999938964844,-1.6285633320799469,18.850000381469727,1.203126862646939,18.614999771118164,0.054506216484370595
3623,2007-08-07,18.71999931335449,18.915000915527344,18.184999465942386,18.209999084472656,7442400.0,0.010253568249779521,-1.6071505206045142,50.99885561701281,44.684682579340404,40.62714161055612,-0.14757233822818705,0.139525120561661,0.7193989642538625,0.4142691023650862,16.817187882073977,0.7300014495849574,-0.19358144588515813,-0.0725007057189977,-0.652287601883021,0.5072861904450257,-0.36239415380100937,0.21739274236301398,0.24073195253455992,74.22678587931775,33.95512818640994,0.2898934480820113,8,-0.26249980926513317,-0.08749961853026988,0.6212506294250524,1.0275001525878942,-0.28499984741210227,1,0.024572703455877587,-1.499985098913435,18.530000686645508,1.0408172798081752,18.38999938964844,-1.6285633320799469,18.850000381469727,0.024572703455877587
3624,2007-08-08,19.26499938964844,19.354999542236328,18.899999618530273,18.94499969482422,7525400.0,0.029113253006647355,-1.219512648982592,0.6274501004162619,52.914090867071835,41.84151703162424,-0.6767320550045461,-0.40331306842780634,0.15510565927997177,-0.11537250896331486,16.809865042977556,0.6350002288818395,-0.2174647217935295,0.45799942016601847,-0.15458274450698184,1.0705815848390188,0.1517083378295183,0.7642905025025186,-1.3199996948242223,92.3076797675972,50.74024477285943,0.30629108233650026,8,-0.6149997711181676,-0.6149997711181676,0.01250028610229137,0.48250007629394176,-0.8449993133544957,2,0.001557263825382016,-1.6071505206045142,18.71999931335449,-1.499985098913435,18.530000686645508,1.0408172798081752,18.38999938964844,0.001557263825382016
3625,2007-08-09,19.76499938964844,20.684999465942386,19.104999542236328,19.225000381469727,11409000.0,0.025953803054292512,-3.0512782892565107,1.687498509882452,62.50000000000006,44.10909503075837,-1.1082955737968838,-0.9151875946388195,-0.3582916996674612,-0.5939169098903854,17.68787730315122,1.5799999237060582,-0.20592302650748806,0.9357494354248068,0.22091956981062566,1.650579301038988,0.578334502617718,1.2931643682318956,-1.7917996978759803,63.19999694824219,17.213982312680642,0.3574149328070904,8,-0.42249965667724965,-0.44999980926514027,-0.48749971389770863,0.017499923706051135,-1.524999618530277,3,-0.05059448676349221,-1.219512648982592,19.26499938964844,-1.6071505206045142,18.71999931335449,-1.499985098913435,18.530000686645508,-0.05059448676349221
3626,2007-08-10,19.415000915527344,20.030000686645508,19.125,19.604999542236328,6631400.0,-0.01770799316616234,-1.350649736686962,-0.3518499549652945,56.628079438075424,45.25404419342622,-0.6897396804025178,-0.5637718620481174,-0.03667239485342577,-0.22507858452374307,18.43446785193387,0.9050006866455078,-0.19158569039116458,0.5665009498596199,-0.19057866397026046,1.3235805636895002,0.1879611429446797,0.94504075677456,-1.3333292327880848,49.200057983398295,-0.3479234982221726,0.3785398069149408,8,-0.07250118255615234,-0.10000133514404297,-0.1587510108947754,0.36749839782714844,-1.0050010681152344,4,-0.03270668034705004,-3.0512782892565107,19.76499938964844,-1.219512648982592,19.26499938964844,-1.6071505206045142,18.71999931335449,-0.03270668034705004
3627,2007-08-13,18.975000381469727,19.59499931335449,18.815000534057614,19.420000076293945,6104800.0,-0.022662915957203045,-1.0392141218709294,2.3421205854598752,53.33333025074827,47.579589216352765,-0.21952343472127822,-0.13502593280666275,0.36167513860895184,0.22540680425885995,18.99124292567655,0.779998779296875,-0.16344912009695278,0.1292504310607896,-0.6254490789944889,0.8839499411160681,-0.24809932396684786,0.506600186088427,-0.7891955874023431,31.600036621093608,-21.71264883174824,0.3773497550276389,8,0.36749935150146484,0.3399991989135742,0.2499995231628418,0.8074989318847656,-0.5300006866455078,0,-0.010803684826602211,-1.350649736686962,19.415000915527344,-3.0512782892565107,19.76499938964844,-1.219512648982592,19.26499938964844,-0.010803684826602211
3628,2007-08-14,18.69499969482422,19.20499992370605,18.655000686645508,19.09000015258789,4570000.0,-0.01475629412471291,-1.3157937005091485,0.8876420868551442,49.829358497313216,49.16253898275209,0.16218722105501726,0.10881138079368924,0.595749173537051,0.5160471429187652,19.989025461497768,0.5499992370605433,-0.13450724323531205,-0.12425022125244212,-0.8598579010835294,0.6113574585786452,-0.492054061167984,0.24355361866309977,-0.40922711388183686,1.9703956764232742,-53.444608803603124,0.36780383991554366,8,0.7399997711181676,0.619999885559082,0.4850001335144043,1.0874996185302734,-0.3249988555908203,1,-0.010965494894488281,-1.0392141218709294,18.975000381469727,-1.350649736686962,19.415000915527344,-3.0512782892565107,19.76499938964844,-0.010965494894488281
3629,2007-08-15,18.625,19.05500030517578,18.565000534057614,18.68000030517578,5404600.0,-0.0037443003994056534,-4.600021798364936,0.13924111756014176,50.46084002443515,49.63215428798633,0.26122525189354207,0.15609846233155622,0.6296675772774307,0.5979043594152849,20.5068366558281,0.4899997711181676,-0.12435869145868139,-0.1747499465942397,-0.9091847562513813,0.5596848630629019,-0.5419673514228123,0.19246745823433287,-0.24325834365761878,2.8301649137645644,-51.614684494576885,0.3672174048285716,8,0.8099994659423864,0.6899995803833008,0.554999828338623,1.1574993133544922,-0.29500007629394887,2,-0.010201370956113509,-1.3157937005091485,18.69499969482422,-1.0392141218709294,18.975000381469727,-1.350649736686962,19.415000915527344,-0.010201370956113509
3630,2007-08-16,18.46999931335449,18.825000762939453,18.26499938964844,18.549999237060547,6975400.0,-0.008322184517879805,-1.2857209586572447,1.4545359966708926,49.49152469315394,50.82322274577055,0.39856781614737713,0.277687158898015,0.7507164465743905,0.7630235753528964,21.160042173346373,0.5600013732910121,-0.036432814947083614,-0.299500560760503,-1.0360351143923445,0.4370339928713385,-0.6677678375764238,0.06876671605541773,2.2150001525878977,11.614718020594648,-41.54623135993326,0.36826727681592086,8,0.9650001525878977,0.8450002670288121,0.7225003242492711,1.3125000000000036,-0.21999931335448863,3,-0.002707051376249492,-4.600021798364936,18.625,-1.3157937005091485,18.69499969482422,-1.0392141218709294,18.975000381469727,-0.002707051376249492
3631,2007-08-17,18.920000076293945,19.01000022888184,18.290000915527344,18.53499984741211,4691600.0,0.024363875455809536,1.5486677266788678,-4.812507450587488,52.99684314818748,52.537638833147305,0.035373828266227036,-0.17788996552381775,0.2814478639061022,0.3284155408561702,21.49957873126155,0.7199993133544957,0.026534205180283266,0.14825019836425923,-0.5899144873323827,0.8864148840609012,-0.22083214448405997,0.5173325412125784,1.7165993881225639,49.248174753299494,-1.5715882964929762,0.3690823428483206,8,0.514999389648441,0.39499950408935547,0.3574995994567871,0.807499885559082,-0.6599998474121058,4,-0.03594081936753246,-1.2857209586572447,18.46999931335449,-4.600021798364936,18.625,-1.3157937005091485,18.69499969482422,-0.03594081936753246
3632,2007-08-20,19.0,19.07999992370605,18.75,18.979999542236328,3166800.0,0.004228325760225138,2.666659602424553,0.05194921006088649,59.701481424707914,54.206172038188136,0.03246893913366122,-0.2635250510459137,0.16546512151287018,0.2676232531922338,21.881635488296357,0.32999992370605113,0.04410193445512789,0.22325010299682546,-0.5199101274687727,0.9664103334624237,-0.14833001223597364,0.5948302182296246,1.5891674629211465,78.19150986849469,22.773096126779734,0.3715801152327999,8,0.4749994277954137,0.3149995803833008,0.315000057220459,0.7274999618530273,-0.5849990844726562,0,-0.03105263960988902,1.5486677266788678,18.920000076293945,-1.2857209586572447,18.46999931335449,-4.600021798364936,18.625,-0.03105263960988902
3633,2007-08-21,19.0049991607666,19.125,18.80500030517578,18.850000381469727,2693600.0,0.00026311372455789517,-1.6122537952510705,7.749761586877741,54.999990218728776,54.43793863281669,0.080627289370792,-0.2577161623137272,0.12202631096142369,0.28652661066450946,21.76603665235789,0.31999969482421875,0.12894903379223877,0.2129993438720703,-0.5360238733054636,0.9620225610496043,-0.16151226471669844,0.5875109524608391,1.5376849406890898,86.0464239456361,31.771489205936774,0.37451160858876714,8,0.47000026702881215,0.3100004196166992,0.3100008964538574,0.7225008010864258,-0.5599994659423828,1,-0.02946590321868736,2.666659602424553,19.0,1.5486677266788678,18.920000076293945,-1.2857209586572447,18.46999931335449,-0.02946590321868736
3634,2007-08-22,18.770000457763672,19.1200008392334,18.549999237060547,19.104999542236328,3922200.0,-0.01236509936228014,2.1232820877271825,-2.1613014372908053,48.9743598521658,52.93508972750176,0.2659989156764695,-0.018964127087510718,0.31586805214076463,0.5428669431772093,21.621463147918977,0.5700016021728516,0.20759101486996911,-0.024999427795410867,-0.7731198512330977,0.7231209956422759,-0.39905963951425605,0.3490607839234343,1.7271299494558754,58.72101275704814,8.387690424620892,0.3740602117188439,8,0.3774995803833008,0.5449991226196289,0.5449995994567871,0.9574995040893555,-0.6100006103515625,2,-0.021310581181409938,-1.6122537952510705,19.0049991607666,2.666659602424553,19.0,1.5486677266788678,18.920000076293945,-0.021310581181409938
3635,2007-08-23,18.575000762939453,18.80500030517578,18.424999237060547,18.78499984741211,2969600.0,-0.01038890197488318,2.040008544921875,0.6268646518936892,52.54472432896447,52.481383604267215,0.3066981896909091,0.1847187382372084,0.4541846972530621,0.758770013207112,20.61161633425434,0.3800010681152344,0.2467685754837774,-0.21949920654297017,-0.9682236062644058,0.5292251931784655,-0.5938614064036898,0.15486299331774944,1.8774870239286727,34.13175567636713,-16.760398125109383,0.37436219986071834,8,0.3549985885620117,0.7399988174438477,0.7862491607666016,1.1524991989135742,-0.11500167846679688,3,-0.01318981583689749,2.1232820877271825,18.770000457763672,-1.6122537952510705,19.0049991607666,2.666659602424553,19.0,-0.01318981583689749
3636,2007-08-24,18.600000381469727,18.645000457763672,18.489999771118164,18.524999618530273,2687800.0,0.0013458744281804602,-1.1379337560179947,-0.3571480472297911,50.99431479518741,52.22149299809379,0.17202310960988854,0.17540689383237051,0.36420913797269705,0.7540733362423637,19.168718840460798,0.1550006866455078,0.21500214859308642,-0.1987496376037612,-0.9417368279992004,0.5442375527916781,-0.5702432328014808,0.17274395759395844,1.808737637454005,25.000136239039566,-24.368038072637066,0.3714935951977201,8,0.13499927520751953,0.7149991989135742,0.7612495422363281,1.1274995803833008,-0.18000030517578125,4,-0.01881722442427558,2.040008544921875,18.575000762939453,2.1232820877271825,18.770000457763672,-1.6122537952510705,19.0049991607666,-0.01881722442427558
3637,2007-08-27,18.53499984741211,18.61000061035156,18.45499992370605,18.5,1723000.0,-0.0034946522970168425,-1.480010986327984,0.46665988505162503,47.27541170938405,51.93772113276833,0.18779449329883136,0.24509781577165057,0.35762540548624244,0.8383267583511724,18.033491905533438,0.1550006866455078,0.09303622402337197,-0.2587501525878899,-1.0076992394154907,0.49019893423971084,-0.6332246960016903,0.11572439082591046,1.830863398926116,15.714355780077494,-29.24906069290198,0.3744745434138004,8,0.15999984741210938,0.7799997329711914,0.8262500762939453,1.192500114440918,-0.17499923706055043,0,-0.014836774793319796,-1.1379337560179947,18.600000381469727,2.040008544921875,18.575000762939453,2.1232820877271825,18.770000457763672,-0.014836774793319796
3638,2007-08-28,18.40999984741211,18.614999771118164,18.30500030517578,18.48500061035156,2651200.0,-0.006743997897440068,-1.1754360134384494,-2.142888283378645,35.630252424097094,50.2898780660641,0.29962452262740413,0.41126710823191814,0.4147214868814899,0.9771782513893328,16.420606253642784,0.3099994659423828,0.0073086566403191,-0.3965001106262207,-1.1073787005023554,0.314378479249914,-0.7519394055642863,-0.04106081568815512,1.9138461217923215,12.883370973215227,-25.01350930964187,0.35543929493806703,8,0.2849998474121094,0.9049997329711914,0.9724998474121094,1.317500114440918,-0.14500045776366832,1,0.0002716495468053637,-1.480010986327984,18.53499984741211,-1.1379337560179947,18.600000381469727,2.040008544921875,18.575000762939453,0.0002716495468053637
3639,2007-08-29,18.875,19.049999237060547,18.3700008392334,18.475000381469727,3214800.0,0.025258020447689322,-1.2295076841298875,-5.333273994201972,34.863948888222836,48.6645918655162,-0.14101277528125777,-0.035052934727097806,-0.05389433410446287,0.5301515388149483,14.204105678974111,0.6799983978271484,-0.02506158785614332,0.055500030517578125,-0.6501232003242983,0.7611232613594545,-0.29731158490336185,0.4083116459385181,1.40766903761331,76.51013584438061,40.086639344396275,0.3528116154209383,8,-0.16749954223632812,0.4399995803833008,0.45999956130981445,0.8524999618530273,-0.625,2,-0.022781473121895712,-1.1754360134384494,18.40999984741211,-1.480010986327984,18.53499984741211,-1.1379337560179947,18.600000381469727,-0.022781473121895712
3640,2007-08-30,18.75,19.1299991607666,18.71999931335449,18.864999771118164,3308000.0,-0.0066225165562914245,-3.685681899924647,-0.2874997019764919,37.75320666384724,46.97085447836728,0.031158900642896725,0.08650638819792533,0.0730552598322518,0.6677106250611615,12.814098876313892,0.4099998474121129,-0.02269683904626163,-0.06449995040893697,-0.7706301978778107,0.6416302970599368,-0.4175650741433756,0.2885651733255017,1.4923156446540133,53.93943177115483,18.34175770111034,0.35306512373443766,8,-0.032500267028808594,0.5649995803833008,0.20749998092651367,0.9774999618530273,-0.44000053405761363,3,-0.031466674804687456,-1.2295076841298875,18.875,-1.1754360134384494,18.40999984741211,-1.480010986327984,18.53499984741211,-0.031466674804687456
3641,2007-08-31,19.26000022888184,19.31999969482422,19.05500030517578,19.15999984741211,5186800.0,0.0272000122070315,1.4090928794985391,-0.8695702652049468,55.116694129749064,46.461433667816294,-0.47554949167823324,-0.3741568841311427,-0.4448255054512238,0.17567782461963688,11.257234029632839,0.5699996948242188,-0.004680756746097359,0.40200023651123473,-0.30120585731524585,1.1052063303377153,0.05039718959799444,0.753603283424475,0.942769090672062,94.08871901261328,55.59005484089475,0.35160304691324096,8,-0.4475002288818395,0.05499935150146129,-0.5287499427795446,0.37750053405761363,-3.2700004577636754,4,-0.04153692289211508,-3.685681899924647,18.75,-1.2295076841298875,18.875,-1.1754360134384494,18.40999984741211,-0.04153692289211508
3642,2007-09-04,19.540000915527344,19.649999618530273,19.200000762939453,19.25,3949600.0,0.014537937866979878,-1.3076900504714581,2.89999809265854,65.1705792998215,47.59149912127105,-0.7497386587139978,-0.6056639242723065,-0.7191382266925785,-0.08813741846868339,9.813934224720326,0.4499988555908203,0.04124072569918269,0.6315009117126458,-0.11618408259533552,1.379185906020627,0.2576584145586551,1.0053434088666364,0.6240130054284485,91.82165359411317,46.690562841584075,0.37384249715399037,9,-0.5625009536743164,-0.19750118255615234,-0.9137511253356934,-0.007500648498535156,-3.2300014495849574,1,-0.05731836165592996,1.4090928794985391,19.26000022888184,-3.685681899924647,18.75,-1.2295076841298875,18.875,-0.05731836165592996
3643,2007-09-05,19.18000030517578,19.530000686645508,19.13500022888184,19.395000457763672,5321600.0,-0.018423776534498004,-1.5901643444981235,-0.7413774959880035,59.02439296706457,48.70816946737091,-0.40488114907621053,-0.22075229805051322,-0.3526799400900664,0.28627921195979766,7.913465417026804,0.40500068664550426,0.027111859728858434,0.2485002517700181,-0.5030603559480902,1.0000608594881264,-0.1272800520890378,0.624280555629074,0.9460333251538628,63.281268626469256,12.270665431223136,0.375780303859055,9,-0.2025003433227539,0.16249942779541016,-0.5787506103515625,0.35249996185302734,-3.3400001525878906,2,-0.04275285097899306,-1.3076900504714581,19.540000915527344,1.4090928794985391,19.26000022888184,-3.685681899924647,18.75,-0.04275285097899306
3644,2007-09-06,19.295000076293945,19.475000381469727,19.149999618530273,19.295000076293945,61793800.0,0.005995816959769806,-1.2413774959880035,-0.0,63.59144653076209,49.93558304534843,-0.4890018547421384,-0.351406022212835,-0.45636761731618236,0.18283809636355386,7.300188300127221,0.3250007629394531,-0.026137702428407295,0.3619999885559082,-0.3924773636074228,1.1164773407192392,-0.015238687525759076,0.7392386646375755,0.793812869222073,61.82801873713068,5.59310032522685,0.37723867608166595,9,-0.31750011444091797,0.047499656677246094,-0.6937503814697266,0.23750019073486328,-3.4049997329711896,3,-0.05338174048058053,-1.5901643444981235,19.18000030517578,-1.3076900504714581,19.540000915527344,1.4090928794985391,19.26000022888184,-0.05338174048058053
3645,2007-09-07,18.76499938964844,19.21999931335449,18.76000022888184,19.19499969482422,9328800.0,-0.027468291502971698,-1.0909114553982484,-100.0,47.512027318867744,49.54866221464624,0.0791029458361443,0.10523117619775846,0.07192741930208157,0.7248657955592392,6.416073941823713,0.5349998474121058,-0.06698024519593915,-0.11800069808959535,-0.7652414410795281,0.5292400449003374,-0.4416210695845635,0.2056196734053728,1.287337284750226,0.5617038421314337,-54.22067970977288,0.3236203714949664,9,0.2125005722045863,0.6700000762939453,-0.18749952316284535,0.7675008773803675,-2.894999504089359,4,-0.027444679264553407,-1.2413774959880035,19.295000076293945,-1.5901643444981235,19.18000030517578,-1.3076900504714581,19.540000915527344,-0.027444679264553407
3646,2007-09-10,18.780000686645508,18.9950008392334,18.63500022888184,18.854999542236328,4335200.0,0.0007994296554756364,1.0281641710051754,0.17441581944962087,46.393455232668295,49.450667050566715,0.103169172566826,0.04239149169457335,0.06438626189462582,0.7213024982752287,5.469860356317343,0.36000061035155895,-0.062072070238897936,-0.07124938964843608,-0.6690163717809554,0.5265175924840833,-0.37013288071469574,0.2276341014178236,1.2365892420581552,14.285767976066687,-35.98496498064046,0.29888349106625983,9,0.19749927520751953,0.6549987792968786,-0.20875072479248047,0.7524995803833008,-3.0850009918212873,0,-0.02502668815328324,-1.0909114553982484,18.76499938964844,-1.2413774959880035,19.295000076293945,-1.5901643444981235,19.18000030517578,-0.02502668815328324
3647,2007-09-11,18.770000457763672,18.920000076293945,18.604999542236328,18.795000076293945,4071000.0,-0.0005324935312140955,1.290916152837792,0.3333333333333333,46.15387016677894,50.6199579108647,0.1676388570673275,0.038204972598094855,0.08397965934980078,0.740164102701641,5.1558398001512895,0.3150005340576172,-0.058064401697762946,-0.0709996223449707,-0.666859301596876,0.5248600569069346,-0.36892946197092513,0.22693021728098373,1.2115576601588884,17.83791474471459,-26.75460660011401,0.2979298396259532,9,0.23999977111816406,0.6649990081787145,-0.22500085830688477,0.7624998092651367,-3.020000457763672,1,-0.14810871704031525,1.0281641710051754,18.780000686645508,-1.0909114553982484,18.76499938964844,-1.2413774959880035,19.295000076293945,-0.14810871704031525
3648,2007-09-12,18.489999771118164,18.700000762939453,18.424999237060547,18.690000534057614,3241000.0,-0.014917457635420184,1.5,8.000152590218825,45.48386600586354,51.79994870171366,0.5142609589615468,0.3183838268090824,0.3637477385648964,1.0267694140824766,5.288650249963131,0.345001220703125,-0.05410592770566325,-0.3407503128051772,-0.9539842689192248,0.2724836433088704,-0.6473672908621992,-0.034133334748155164,1.4572271722389125,6.190520305974718,-35.10232054527741,0.30661697805702365,9,0.5474996566772461,0.9449996948242223,0.05499982833862305,1.0425004959106445,-2.9200000762939435,2,-0.11790158637973547,1.290916152837792,18.770000457763672,1.0281641710051754,18.780000686645508,-1.0909114553982484,18.76499938964844,-0.11790158637973547
3649,2007-09-13,18.434999465942386,18.6200008392334,18.309999465942386,18.6200008392334,3784400.0,-0.0029745973962470584,2.351341320081616,0.9250033378473732,47.63511706655417,52.89793874645888,0.5590763695272756,0.37778938660059325,0.42028933928651924,1.0871635509609305,5.696277986951102,0.3100013732910121,-0.02909310726614578,-0.38625059127807404,-1.0184973615346422,0.24599617897849413,-0.7023739764063563,-0.07012720614979173,1.4785829263405184,13.736266039547207,-27.286651378596137,0.31612338512828336,9,0.5450000762939418,1.0399999618530273,0.11000013351440074,1.0975008010864222,-3.394999504089359,3,-0.14076481630219784,1.5,18.489999771118164,1.290916152837792,18.770000457763672,1.0281641710051754,18.780000686645508,-0.14076481630219784
3650,2007-09-14,18.420000076293945,18.549999237060547,18.325000762939453,18.420000076293945,3978600.0,-0.0008136365653902411,-1.3684221093420603,-0.0,46.94915210402857,51.99043407693438,0.5837277301369994,0.4098648848379831,0.43136828343081746,1.1050493918219928,5.89773045090461,0.22499847412109375,0.05033113509497156,-0.3987500190734856,-1.0372095737115679,0.23970953556459662,-0.7179797963925267,-0.0795202417544445,1.4606106559362715,16.058451068947992,-25.87626010949658,0.3192297773190414,9,0.5599994659423828,1.0549993515014684,0.22999954223632812,1.1125001907348633,-3.0950002670288104,4,-0.1373506906890425,2.351341320081616,18.434999465942386,1.5,18.489999771118164,1.290916152837792,18.770000457763672,-0.1373506906890425
3651,2007-09-17,18.239999771118164,18.420000076293945,18.174999237060547,18.325000762939453,2575200.0,-0.009772003497841242,-1.279055738402988,-100.0,45.187607541017265,49.77010388151168,0.6747861722033939,0.5652920357512414,0.6026966615079203,1.2829269718591618,6.595006749585047,0.24500083923339844,0.09580709840518509,-0.5447503089904799,-1.2311330044914612,0.14163238651050136,-0.8879416567409706,-0.2015589612399893,1.6082987342604156,8.72489407186472,-35.01764303549793,0.34319134775049037,9,0.6125001907348633,0.8625001907348633,1.088749885559082,1.2925004959106445,-2.8999996185302734,0,-0.12993420588260207,-1.3684221093420603,18.420000076293945,2.351341320081616,18.434999465942386,1.5,18.489999771118164,-0.12993420588260207
3652,2007-09-18,18.40999984741211,18.604999542236328,18.25,18.38500022888184,5650600.0,0.009320179738331325,-1.4067759350855074,-0.29410972736448193,50.0,48.76739355183785,0.36614254662522683,0.36767518563137713,0.42823908469260985,1.1088172482658258,7.077866881451332,0.36499977111816406,0.1420362076734456,-0.3452502250671401,-1.0432965094827118,0.3527960593484316,-0.6942733672749242,0.003772917140643983,1.371366687233749,44.7618909217735,-2.764983008562538,0.34902314220778524,9,0.41499996185302734,0.5024995803833008,0.9187498092651367,1.1225004196166992,-2.4099998474121094,1,-0.14747420831562563,-1.279055738402988,18.239999771118164,-1.3684221093420603,18.420000076293945,2.351341320081616,18.434999465942386,-0.14747420831562563
3653,2007-09-19,18.44499969482422,18.6299991607666,18.295000076293945,18.479999542236328,3173800.0,0.001901132411852302,1.0,-1.4000152590220956,41.977618579255186,46.365857112781526,0.24129309848540714,0.30416519035123457,0.3903860803980308,1.0490324200530026,7.47163890167301,0.33499908447265625,0.09017403156099846,-0.28225040435791016,-0.983035924782893,0.4185351160670727,-0.6326431645703998,0.0681423558545795,1.2721121479182287,59.340769898260746,14.840617387402247,0.350392760212491,9,0.2524995803833008,0.4674997329711914,0.8837499618530273,1.0875005722045898,-2.254999160766605,2,-0.14611004279823614,-1.4067759350855074,18.40999984741211,-1.279055738402988,18.239999771118164,-1.3684221093420603,18.420000076293945,-0.14611004279823614
3654,2007-09-20,18.3700008392334,18.559999465942386,18.28499984741211,18.559999465942386,3139000.0,-0.004066080608928657,1.8947537494728948,5.4285558583107285,42.775689527507474,45.83959735818594,0.19141113822191613,0.3664485874701491,0.45547623771189905,1.1067018076393325,7.757796937015242,0.274999618530277,-0.027446824021112093,-0.3372492790222168,-1.0555112305942131,0.38101267254977955,-0.696380254808215,0.021881696763781378,1.2854264992817725,42.857502169347434,-0.43011193593163455,0.35913097578599845,9,0.21499919891357422,0.5424985885620117,1.0049986839294434,1.1624994277954102,-2.329999923706051,3,-0.1524224832058323,1.0,18.44499969482422,-1.4067759350855074,18.40999984741211,-1.279055738402988,18.239999771118164,-0.1524224832058323
3655,2007-09-21,18.32999992370605,18.44499969482422,18.28499984741211,18.399999618530273,6262800.0,-0.002177512994006814,1.0,0.36842210934207215,28.472251656564566,43.84835251639663,0.18239957457706168,0.4080758028951941,0.47377728429232135,1.126729328532381,7.812467782174413,0.15999984741210938,-0.1103821547749746,-0.36500015258789276,-1.1008995513697961,0.3708992461940106,-0.7329498519788444,0.0029495468030589223,1.2662102907509336,34.06609068920195,-2.6800450364270105,0.3679496993909517,9,0.21749973297119496,0.582499504089359,1.0449995994567907,1.2025003433227575,-2.235000610351559,4,-0.17948717815312654,1.8947537494728948,18.3700008392334,1.0,18.44499969482422,-1.4067759350855074,18.40999984741211,-0.17948717815312654
3656,2007-09-24,18.25,18.3700008392334,18.09000015258789,18.32999992370605,3520000.0,-0.004364425752265699,2.4999701980044584,1.1428610354222346,17.091862056079748,40.61924050409672,0.20038531589171527,0.48539667564058675,0.5400492938030119,1.1830541213186763,8.047224783124019,0.2800006866455078,-0.22961985463890144,-0.4275000572204597,-1.1891088470980584,0.33410873265713903,-0.8083044521592591,-0.04669566228166033,1.289361775361126,29.629655793582117,-0.143609353531577,0.3808043949387997,9,0.14500045776367188,0.619999885559082,1.1249995231628418,1.2825002670288086,-2.155000686645508,0,-0.16027398305396523,1.0,18.32999992370605,1.8947537494728948,18.3700008392334,1.0,18.44499969482422,-0.16027398305396523
3657,2007-09-25,18.26000022888184,18.434999465942386,18.149999618530273,18.200000762939453,3079000.0,0.0005479577469500452,-2.5624590222561747,-0.7499940395299158,21.42861373881216,37.94643469664657,0.12341172984191573,0.4782583775322067,0.5161543144067942,1.1498352583223408,8.14666683038943,0.2849998474121129,-0.25523629186874786,-0.4037498474121044,-1.185845051503371,0.37834535667916214,-0.7947974494577359,-0.012702245366472908,1.192399849112892,31.48155343235147,5.701168148864873,0.3910476020456328,9,0.0999994277954066,0.6099996566772425,1.1149992942810023,1.272500038146969,-1.6750011444091868,1,-0.15991237895360955,2.4999701980044584,18.25,1.0,18.32999992370605,1.8947537494728948,18.3700008392334,-0.15991237895360955
3658,2007-09-26,18.415000915527344,18.575000762939453,18.290000915527344,18.350000381469727,2575000.0,0.008488536949760705,-2.0810883259616673,1.0833518771655906,23.33341425098564,35.246245494916735,-0.048440354511399164,0.3411421016782299,0.34248713433610334,0.9708444930128373,7.779481329942242,0.31500053405761363,-0.27755219981158774,-0.2489992141723647,-1.0307559444095027,0.5327575160647733,-0.6398775792909355,0.14187915094620607,0.9556551669429787,67.01038225578102,43.898251583765365,0.3908783651185691,9,-0.055001258850097656,0.4549989700317383,0.9799985885620117,1.1174993515014648,-2.1950016021728516,2,-0.13114313306881453,-2.5624590222561747,18.26000022888184,2.4999701980044584,18.25,1.0,18.32999992370605,-0.13114313306881453
3659,2007-09-27,18.44499969482422,18.674999237060547,18.36000061035156,18.545000076293945,1892400.0,0.0016290403369776385,-1.333335688097339,-1.5384547668652249,36.086988250747815,34.039338400107766,-0.08590528188020485,0.29226143350975065,0.30055558279773464,0.9179840423545471,8.184205035660977,0.3149986267089879,-0.3007673293457813,-0.1975004196166985,-0.9784751495972444,0.5834743103638473,-0.5879877846069697,0.19298694537357264,0.8488170318531587,60.68377740391513,33.284956324272805,0.39048736499027203,9,-0.0625,0.4250001907348633,0.9499998092651367,1.0875005722045898,-2.110000610351566,3,-0.12225531027790537,-2.0810883259616673,18.415000915527344,-2.5624590222561747,18.26000022888184,2.4999701980044584,18.25,-0.12225531027790537
3660,2007-09-28,18.15999984741211,18.51499938964844,18.13999938964844,18.5,3238000.0,-0.015451333810110213,1.0270328786613077,3.399988555951859,28.16898570697485,32.1483804185475,0.176942382873861,0.5594783553414757,0.5681305873892271,1.1804682835234956,8.652196493378463,0.375,-0.30959259934215666,-0.45300025939941335,-1.260983132512429,0.3549826137136023,-0.8569916959559194,-0.04900882284290731,1.0615878848199003,11.965778525503085,-16.385712788665856,0.4039914365565071,9,0.22249984741210938,0.7100000381469727,1.0712499618530273,1.3725004196166992,-1.8099994659423828,4,-0.11674003026970692,-1.333335688097339,18.44499969482422,-2.0810883259616673,18.415000915527344,-2.5624590222561747,18.26000022888184,-0.11674003026970692
3661,2007-10-01,18.459999084472656,18.559999465942386,18.200000762939453,18.28499984741211,3756000.0,0.016519781915267817,-1.0869646944349436,-0.5147034074207049,40.93562750688208,31.141227919312165,-0.09897657404662397,0.2070896245994689,0.2602808711567306,0.8569944192507926,8.689650668775828,0.399999618530277,-0.31686232809398973,-0.11300096511840962,-0.8632672474943774,0.6372653172575582,-0.48813410630639353,0.2621321760695743,0.6936933929807054,59.81304412928592,28.886948455580214,0.37513314118798413,10,-0.0774993896484375,0.4100008010864258,0.6625003814697266,1.0725011825561523,-1.9949989318847656,0,-0.12811483685865654,1.0270328786613077,18.15999984741211,-1.333335688097339,18.44499969482422,-2.0810883259616673,18.415000915527344,-0.12811483685865654
3662,2007-10-02,18.420000076293945,18.56999969482422,18.405000686645508,18.415000915527344,2575000.0,-0.002166793616601881,-12.200122072175173,0.02856675749318801,47.619053797706506,31.768054054695646,-0.06415660859924088,0.16746477813523697,0.29099681258982457,0.8775985238337469,8.073399789602057,0.16499900817871094,-0.3220607703279441,-0.09699993133544993,-0.6951322563970166,0.5011323937261167,-0.39606609386623504,0.20206623119533518,0.6698708616674871,52.33659187005751,17.526417724016547,0.29906616253078383,10,-0.03750038146972656,0.4499998092651367,0.6049995422363281,1.1125001907348633,-2.375,1,-0.12622153926761748,-1.0869646944349436,18.459999084472656,1.0270328786613077,18.15999984741211,-1.333335688097339,18.44499969482422,-0.12622153926761748
3663,2007-10-03,18.36000061035156,18.540000915527344,18.26000022888184,18.38500022888184,2960000.0,-0.003257299983380757,-1.488890772686861,-5.000763067532898,47.45765999459452,32.28827299548309,-0.019536724998374666,0.17168444783362347,0.3472721633500093,0.9148630524765657,7.73378077061683,0.28000068664550426,-0.30767379690915675,-0.11599941253662394,-0.6291589266861344,0.3971601016128865,-0.37257916961138093,0.14058034453813306,0.6698780804874609,41.12173522428182,3.4952469886807407,0.25657975707475544,10,0.022499084472659803,0.5099992752075231,0.6449990272522008,1.1724996566772496,-2.4250001907348597,2,-0.09667763980781907,-12.200122072175173,18.420000076293945,-1.0869646944349436,18.459999084472656,1.0270328786613077,18.15999984741211,-0.09667763980781907
3664,2007-10-04,18.26499938964844,18.405000686645508,18.19499969482422,18.334999084472656,2138600.0,-0.005174358254081746,-1.0000181653042688,2.8000305180428553,45.016049956640074,34.12647280660259,0.06593774823340226,0.19559222164828682,0.43704623809785303,0.9913757287625273,7.43912200244798,0.21000099182128906,-0.32653899753152515,-0.15950059890746715,-0.5063800325636123,0.187378834748678,-0.3329403157355415,0.013939117920607202,0.7084865888955107,29.069746810738163,-10.818783302001538,0.17343971682807321,10,0.1175003051757777,0.605000495910641,0.7400002479553187,1.2675008773803675,-2.509999275207523,3,-0.11196277824421597,-1.488890772686861,18.36000061035156,-12.200122072175173,18.420000076293945,-1.0869646944349436,18.459999084472656,-0.11196277824421597
3665,2007-10-05,18.25,18.375,18.174999237060547,18.30500030517578,3353800.0,-0.0008212094251118796,1.0512930865839822,0.7857220708447266,50.359721114936484,37.82290159092001,0.07643356201280227,0.17921958692105378,0.4505661552840152,0.9893680500252486,8.113135387636245,0.20000076293945312,-0.3228492838275976,-0.14875001907348562,-0.46424280233879855,0.16674276419182732,-0.3064964107061421,0.008996372559170851,0.6704768289865868,18.987512916839698,-23.81676855064729,0.1577463916326561,10,0.1574993133544922,0.619999885559082,0.7612500190734863,1.25,-2.925000190734865,4,-0.10493155701519707,-1.0000181653042688,18.26499938964844,-1.488890772686861,18.36000061035156,-12.200122072175173,18.420000076293945,-0.10493155701519707
3666,2007-10-08,18.309999465942386,18.40999984741211,18.155000686645508,18.239999771118164,2610200.0,0.0032876419694458647,-1.1250119210350638,-1.2727146622278354,46.093725552722816,40.56346957024343,0.028876756903503775,0.0866457891857415,0.3920105570371675,0.908705638508529,8.816302225743012,0.25499916076660156,-0.31559615756048487,-0.06525049209594513,-0.3265323883299054,0.19603140413801512,-0.19589144021292526,0.06539045602103499,0.5606487624602785,37.34919270701762,-4.992349350338884,0.13064094811697954,10,0.09749984741210582,0.5600004196166957,0.7062501907348597,1.0050001144409144,-2.8599996566772514,0,-0.1070452835412894,1.0512930865839822,18.25,-1.0000181653042688,18.26499938964844,-1.488890772686861,18.36000061035156,-0.1070452835412894
3667,2007-10-09,15.989999771118164,17.100000381469727,15.710000038146973,16.954999923706055,32080200.0,-0.12670670466919187,1.2151381040818745,-13.785776566756793,15.567991824876955,39.70064485623134,2.2272315308091564,2.305921934459249,2.682656712243734,3.1967369946250344,10.785330595345224,2.5999994277954137,-0.33039240172455564,-2.2462501525878906,-3.319508290512811,-1.1729920146629702,-2.782879221550349,-1.7096210836254322,2.833809572735614,9.893980429800326,-29.045724510826094,0.5366290689624597,10,1.2024998664855957,1.690000057220459,3.0737500190734863,3.3249998092651367,-0.7849998474121094,1,0.029706090573415223,-1.1250119210350638,18.309999465942386,1.0512930865839822,18.25,-1.0000181653042688,18.26499938964844,0.029706090573415223
3668,2007-10-10,16.309999465942386,16.370000839233402,15.890000343322756,15.970000267028807,14705400.0,0.020012489018431445,1.086949851455463,-0.35233072036495144,22.9658439197092,38.24273993056038,1.7625915228568267,1.9122712943314077,2.3518908831847902,2.841914235011405,12.453899331736562,0.4800004959106463,-0.31452924846549735,-1.8172504425048785,-3.1845278886421546,-0.44997299636760246,-2.5008891655735184,-1.1336117194362387,2.2647051334548465,22.222202599292647,-15.551816255477274,0.6836387230686382,10,0.8300004005432093,1.3100008964538539,2.850000381469723,3.0050001144409144,-0.9599990844726598,2,-0.016247663907150822,1.2151381040818745,15.989999771118164,-1.1250119210350638,18.309999465942386,1.0512930865839822,18.25,-0.016247663907150822
3669,2007-10-11,15.84000015258789,16.334999084472653,15.81999969482422,16.309999465942386,8722200.0,-0.02881663572926052,-1.0196045432275995,-1.3823541786460485,20.63676714894754,37.40582675744624,2.0385914545365473,2.2955876922112246,2.790611240663516,3.275520798031174,13.980799832908813,0.5149993896484322,-0.3395790871429014,-2.1574997901916504,-3.8545546231378722,-0.46044495724542855,-3.0060272066647613,-1.3089723737185395,2.505528081909322,4.814819393498413,-32.04734184342931,0.8485274164731111,10,1.299999713897705,1.752500057220459,3.3199996948242188,3.47499942779541,-0.46000003814697266,3,0.005997491547579781,1.086949851455463,16.309999465942386,1.2151381040818745,15.989999771118164,-1.1250119210350638,18.309999465942386,0.005997491547579781
3670,2007-10-12,15.890000343322756,15.970000267028807,15.774999618530273,15.84000015258789,7130400.0,0.0031565776675006596,-1.1666587194362568,-0.10638353996307341,21.971475371735224,35.29869874242992,1.8246061301913077,2.15691399904472,2.7016922651914665,3.1896079870111738,15.60311194331468,0.19500064849853338,-0.38638680754744215,-1.9809996128082243,-3.9071618741085263,-0.05483735150792235,-2.9440807434583736,-1.0179184821580751,2.2446856354664373,6.666678440424557,-29.82520978745605,0.9630811306501509,10,1.24999952316284,1.5749993324279767,3.2699995040893537,3.424999237060545,-0.7550001144409197,4,-0.008495923597545252,-1.0196045432275995,15.84000015258789,1.086949851455463,16.309999465942386,1.2151381040818745,15.989999771118164,-0.008495923597545252
3671,2007-10-15,15.869999885559082,16.065000534057614,15.734999656677244,15.954999923706055,5353600.0,-0.0012586820221233141,1.1639312481825932,-1.699994277975869,21.682436581169668,32.41685238503695,1.6076395775678094,2.0978121595746373,2.6965685857984454,3.177366393111825,16.86950642325689,0.3300008773803693,-0.48219758112180955,-1.882500076293944,-3.995615783697719,0.23061563110982952,-2.9390579299958297,-0.8259422225920581,2.070711217978733,11.510777546258339,-24.556759887101606,1.056557853701887,10,1.2550005912780762,1.4825005531311035,3.336249828338623,3.4449996948242188,-1.234999656677246,0,-0.034341529944802995,-1.1666587194362568,15.890000343322756,-1.0196045432275995,15.84000015258789,1.086949851455463,16.309999465942386,-0.034341529944802995
3672,2007-10-16,15.69499969482422,15.925000190734865,15.6899995803833,15.835000038146973,5460000.0,-0.01102710724617606,-2.133329518650643,1.6470621234390392,17.924483317206466,29.135388309771603,1.5147395396637808,2.170252309026802,2.8393797658218087,3.3241285975938393,18.743106093182462,0.23500061035156428,-0.5545971989223268,-1.9217502593994116,-4.1994413998701265,0.35594088107130517,-3.060595829634769,-0.7829046891640541,2.067254523482328,0.7353095859520997,-30.12031404811185,1.1388455702353582,10,1.3550000190734846,1.6100001335144025,3.5112500190734846,3.6199998855590803,-1.639999389648441,1,-0.0156100599122585,1.1639312481825932,15.869999885559082,-1.1666587194362568,15.890000343322756,-1.0196045432275995,15.84000015258789,-0.0156100599122585
3673,2007-10-17,15.75,15.9399995803833,15.699999809265135,15.869999885559082,6049000.0,0.0035043202449960287,-1.18181345286035,0.8571399377388547,18.405612125109727,26.178672995157118,1.1740389122852264,2.0058375429801742,2.7460407298784446,3.2406839247028607,20.76960253608837,0.24499988555908025,-0.6812876049501355,-1.7319999694824233,-4.119600483325073,0.655600544360226,-2.925800226403748,-0.5381997125610987,1.8050287545142254,9.302397790431067,-17.04568472256613,1.1938002569213242,10,1.299999713897705,1.445000171661377,3.4724998474121094,3.564999580383301,-1.489999771118164,2,-0.03460317944723468,-2.133329518650643,15.69499969482422,1.1639312481825932,15.869999885559082,-1.1666587194362568,15.890000343322756,-0.03460317944723468
3674,2007-10-18,15.56999969482422,15.739999771118164,15.399999618530273,15.675000190734865,5880600.0,-0.0114285908048114,1.8936225473287371,0.8750049670584682,18.87017505892851,22.679834544489566,1.041026088883351,2.071521242272274,2.867250553979103,3.385076390701924,22.98161756882756,0.35000038146972656,-0.841934610630048,-1.772000217437741,-4.266339965547983,0.7223395306725031,-3.019170091492862,-0.5248303433826198,1.798526142276911,25.56388605256858,-2.4959148919445546,1.247169874055122,10,1.3350000381469709,1.4674997329711896,3.666249752044676,3.7449998855590803,-1.7849998474121112,3,-0.014129692849488396,-1.18181345286035,15.75,-2.133329518650643,15.69499969482422,1.1639312481825932,15.869999885559082,-0.014129692849488396
3675,2007-10-19,15.039999961853027,15.604999542236328,15.029999732971193,15.550000190734865,8518200.0,-0.034039803683963865,-1.1698077898896337,4.857122096983695,11.047832106337239,18.785846383780058,1.1932895487159172,2.46899116698955,3.3149700697592017,3.8762643920288298,25.423156374153145,0.5749998092651349,-1.0312154052737803,-2.1374999523162828,-4.786633910578356,0.5116340059457904,-3.462066931447321,-0.8129329731852462,2.0923027290196003,0.9662049412268195,-22.123736224548395,1.3245669791310368,10,1.0250000953674316,1.8124995231628418,4.187499523162842,4.274999618530273,-1.1000003814697266,4,0.022606393181533013,1.8936225473287371,15.56999969482422,-1.18181345286035,15.75,-2.133329518650643,15.69499969482422,0.022606393181533013
3676,2007-10-22,15.324999809265135,15.34000015258789,14.845000267028807,14.994999885559082,4927800.0,0.01894945798769765,1.7499947018183457,-0.647058383541453,16.612721132623776,18.90192741797415,0.49208724352066824,2.0591981334364977,2.960588511639317,3.5484468605013273,27.539243557410437,0.4949998855590838,-1.22391328803187,-1.706250095367432,-4.428044969909832,1.01554477917497,-3.067147532638634,-0.34535265809623183,1.5129804675012917,43.83560212160001,23.43536100032064,1.3608974372712008,10,0.2825007438659686,1.4349999427795428,3.902499675750734,3.989999771118166,-1.069999694824217,0,-0.012398015187473632,-1.1698077898896337,15.039999961853027,1.8936225473287371,15.56999969482422,-1.18181345286035,15.75,-0.012398015187473632
3677,2007-10-23,15.34000015258789,15.359999656677244,14.94499969482422,14.960000038146973,5538200.0,0.0009788152371581482,-1.0243861024337257,1.1515157645290932,17.102392621262183,18.250432829257814,0.4192798990155815,1.9122650722637005,2.8891349648339784,3.486529106501493,29.958106951130013,0.4149999618530238,-1.4490316660181186,-1.5452497482299812,-4.302554809443713,1.2120553129837521,-2.9239022788368487,-0.16659721762311364,1.1791033226205165,45.20549734799999,26.293430161011063,1.3786525306068667,10,0.24999952316283824,1.419999599456787,3.6374998092651367,3.97499942779541,-0.8150005340576172,1,-0.04595827357844706,1.7499947018183457,15.324999809265135,-1.1698077898896337,15.039999961853027,1.8936225473287371,15.56999969482422,-0.04595827357844706
3678,2007-10-24,16.0,16.200000762939453,15.399999618530273,15.5,10379400.0,0.04302476146330192,-1.2857150642230832,1.3157890774207635,28.031038545101538,19.072018539941592,-0.3233181184317431,1.1194579751965996,2.1882138671106652,2.782893547709424,32.0667853542658,0.8600006103515625,-1.6812309390043154,-0.7644998550415032,-3.450325845863027,1.9213261357800206,-2.1074128504522633,0.5784131403692587,0.2512469618996711,85.23980149505111,64.81960518889487,1.3429129954107615,10,-0.47749948501586914,0.7599997520446777,2.8687496185302734,3.314999580383301,-1.6049995422363281,2,-0.12156248092651378,-1.0243861024337257,15.34000015258789,1.7499947018183457,15.324999809265135,-1.1698077898896337,15.039999961853027,-0.12156248092651378
3679,2007-10-25,16.190000534057614,16.434999465942386,15.90999984741211,16.155000686645508,9901200.0,0.011875033378600852,1.000007266121694,0.06999969482421164,30.67542687214501,20.039124262209345,-0.5123266130811395,0.7924877979366407,1.960912842651549,2.5556673310337565,34.3978543126972,0.524999618530277,-1.6007523430856558,-0.4617493629455609,-3.0376134345949417,2.1141147087038217,-1.749681398770253,0.8261826728791295,-1.3450002670288068,84.59125438225526,61.346479257520116,1.287932035824691,10,-0.5500006675720179,0.5699992179870641,2.614998817443851,3.124999046325687,-1.340000152587887,3,-0.11920940342872688,-1.2857150642230832,16.0,-1.0243861024337257,15.34000015258789,1.7499947018183457,15.324999809265135,-0.11920940342872688
3680,2007-10-26,16.040000915527347,16.280000686645508,15.90999984741211,16.180000305175778,3670400.0,-0.009264954514036194,1.1764745481268724,-4.000000000000203,29.059054257733465,20.85874844849421,-0.37862863846280526,0.8174289687087004,2.076096806704882,2.66950634787349,36.23699493305998,0.37000083923339844,-1.571983291001251,-0.505749034881589,-2.993246563218282,1.9817484934551057,-1.7494977990499372,0.7379997292867593,-1.1632006645202697,75.1573113568274,51.478496967949496,1.2437487641683473,10,-0.4000010490417516,0.7199988365173304,2.708748817443844,3.2749986648559535,-1.3900012969970739,4,-0.14058609347910378,1.000007266121694,16.190000534057614,-1.2857150642230832,16.0,-1.0243861024337257,15.34000015258789,-0.14058609347910378
3681,2007-10-29,16.094999313354492,16.334999084472653,16.014999389648438,16.135000228881836,2771000.0,0.003428827598999984,-2.1999847412691094,0.28572207084470114,51.66401874582862,24.607585718341117,-0.4451687017865904,0.6073028911556406,1.9716969281233645,2.5833297121607437,38.27221303578426,0.3199996948242152,-1.479252329813244,-0.33250064849853445,-2.656312126163588,1.991310829166519,-1.4944063873310611,0.8294050903339922,-1.1870350780487087,77.18119430765134,49.62059299103028,1.1619057388325262,10,-0.4549994468688965,0.6650004386901855,2.635000228881836,3.2200002670288086,-1.1799993515014648,0,-0.13389250232419236,1.1764745481268724,16.040000915527347,1.000007266121694,16.190000534057614,-1.2857150642230832,16.0,-0.13389250232419236
3682,2007-10-30,16.094999313354492,16.194999694824222,15.9399995803833,15.975000381469727,3127600.0,0.0,-1.6842041861165862,-2.999904634751097,46.208108959091824,27.696752033228016,-0.427408348355824,0.44711243515379095,1.918697864624427,2.5432924940612125,40.492379540664565,0.2550001144409215,-1.3949389480493526,-0.2162506103515618,-2.3447881621896656,1.912286941486542,-1.280519386270612,0.8480181655674901,-1.1564943734359758,67.14973886826922,37.30637435210646,1.0642687759190514,10,-0.4549994468688965,0.6650004386901855,2.5375008583068848,3.2200002670288086,-0.7949991226196271,1,-0.11432117287428978,-2.1999847412691094,16.094999313354492,1.1764745481268724,16.040000915527347,1.000007266121694,16.190000534057614,-0.11432117287428978
3683,2007-10-31,16.584999084472653,16.709999084472653,16.09000015258789,16.09000015258789,5253400.0,0.030444224418922028,-1.5050515948551424,4.125027815748452,63.04726885001893,32.605318010015836,-0.8789370944085846,-0.192556711894607,1.3801389817291572,2.0148201962649956,41.97857464107302,0.6199989318847621,-1.2914064685098303,0.3624992370605433,-1.5426583183345208,2.2676567924556057,-0.5900795406369888,1.3150780147580754,-1.6165642540336584,84.37498509882452,49.24381478023839,0.9525787776975313,10,-0.8074994087219238,0.17500066757202504,2.0300006866455114,2.730000495910648,-1.3249988555908168,2,-0.12420859690435615,-1.6842041861165862,16.094999313354492,-2.1999847412691094,16.094999313354492,1.1764745481268724,16.040000915527347,-0.12420859690435615
3684,2007-11-01,16.219999313354492,16.639999389648438,16.184999465942386,16.53499984741211,4996600.0,-0.022007825822546123,-1.363634562127535,-0.6363660884241074,55.205032513684635,37.51167361083222,-0.4604609495126706,0.011996484982599753,1.698912997793201,2.3392335767799146,43.36368039536785,0.45499992370605113,-1.157186056291799,0.09974946975707866,-1.5456473522385004,1.745146291752656,-0.7229489412407091,0.9224478807548682,-1.1819019127541512,38.74997019764936,0.017479901365391015,0.8226984109977888,11,-0.4424996376037633,0.5400004386901855,2.395000457763672,3.0950002670288086,-0.8749990463256854,3,-0.11251534727798873,-1.5050515948551424,16.584999084472653,-1.6842041861165862,16.094999313354492,-2.1999847412691094,16.094999313354492,-0.11251534727798873
3685,2007-11-02,16.334999084472653,16.405000686645508,16.020000457763672,16.25,3552600.0,0.00708999851951142,2.4221894444161878,-0.2698379059163925,57.12097123524105,42.0125902889008,-0.41621668275488943,-0.26754344725927837,1.5443570888530758,2.1777567361512062,44.873007866995394,0.38500022888183594,-1.0189730916619606,0.3104992866516092,-1.0023313967948972,1.6233299700981139,-0.345916055071644,0.9669146283748624,-1.2300256165174197,51.29866993310629,8.745961930171326,0.6564153417232526,11,-0.5074996948242152,0.372500896453861,2.2912507057189977,2.980000495910648,-1.2349987030029261,4,-0.09090901660438422,-1.363634562127535,16.219999313354492,-1.5050515948551424,16.584999084472653,-1.6842041861165862,16.094999313354492,-0.09090901660438422
3686,2007-11-05,16.350000381469727,16.495000839233402,16.09000015258789,16.145000457763672,3070000.0,0.0009183530968994713,-1.571428571428594,2.4117897854771675,60.54751663785684,46.839826290744654,-0.3023238716227006,-0.4605230703306695,1.488352472813503,2.1122213201676274,46.52639116456857,0.40500068664551137,-0.8653746413759862,0.42350053787231445,-0.35477055446661154,1.2017716302112404,0.034364991702851455,0.8126360840417775,-1.1808258888537964,53.24689157706894,5.181306952790791,0.389135546169463,11,-0.2950010299682617,0.3574995994567871,2.276249408721924,2.964999198913574,-0.5399999618530273,0,-0.10397557940525493,2.4221894444161878,16.334999084472653,-1.363634562127535,16.219999313354492,-1.5050515948551424,16.584999084472653,-0.10397557940525493
3687,2007-11-06,16.46500015258789,16.540000915527347,16.270000457763672,16.40999984741211,3049600.0,0.007033624980737008,1.6341272794938027,0.2682942714390718,61.29542459160738,50.53586918480086,-0.2692777274282179,-0.5671926705079677,1.334935772514612,1.9446076942345982,44.51654728511543,0.2700004577636754,-0.6045071978485961,0.5147502899169929,-0.29982380821843435,1.3293243880524184,0.10746324084928105,0.9220373389847065,-1.2341926762976918,64.4928377534156,11.04792735050529,0.40728704906771307,11,-0.1550006866455078,0.24249982833862305,2.1612496376037598,2.84999942779541,-0.3549995422363281,1,-0.09413909361496375,-1.571428571428594,16.350000381469727,2.4221894444161878,16.334999084472653,-1.363634562127535,16.219999313354492,-0.09413909361496375
3688,2007-11-07,16.045000076293945,16.399999618530273,16.045000076293945,16.354999542236328,3212800.0,-0.025508659119443222,-1.2903235730238911,-5.636322652240255,56.97504481290613,53.45804895599653,0.17631868835585607,-0.1771459801799402,1.7148761483253736,2.3122907537836035,42.552006874079204,0.4200000762939453,-0.37933992725673704,0.1080001831054691,-0.6903953999602237,0.9063957661711619,-0.2911976084273782,0.5071979746383146,-0.7550249356764489,4.032203483685989,-50.75259413278179,0.39919779153284607,11,0.2649993896484375,0.6475005149841309,2.581249713897705,3.2699995040893555,-0.25,2,-0.046431902899134125,1.6341272794938027,16.46500015258789,-1.571428571428594,16.350000381469727,2.4221894444161878,16.334999084472653,-0.046431902899134125
3689,2007-11-08,15.9350004196167,16.25,15.675000190734865,16.03499984741211,5648400.0,-0.006855696862212435,1.169811694212267,0.32257935506894153,64.99163897229337,57.45055836872542,0.27529259265726225,-0.06288855033985996,1.7677213164242644,2.3986611999026692,40.65260190244756,0.5749998092651349,-0.1484625941039468,-0.006749486923217418,-0.8038445356319031,0.79034556178547,-0.4052970112775611,0.3917980374311263,-0.5882243212449971,30.057804742789024,-30.232017673818355,0.39854752435434343,11,0.25749921798706055,0.6924996376037598,2.691249370574951,3.3799991607666016,-0.2200002670288086,3,-0.04235959667148226,-1.2903235730238911,16.045000076293945,1.6341272794938027,16.46500015258789,-1.571428571428594,16.350000381469727,-0.04235959667148226
3690,2007-11-09,15.755000114440918,15.949999809265135,15.68000030517578,15.6899995803833,6254800.0,-0.011295908405135169,-5.352997935553096,-0.6500090599578473,57.465285251356256,58.09514353600627,0.4588690398849131,0.11223358020289531,1.8913268521440294,2.5572584748694815,38.61360132445637,0.26999950408935547,-0.00799368419573554,-0.17999978065490652,-0.9812157865749178,0.6212162252651048,-0.5806077836149122,0.22060822230509913,-0.3536950966251773,9.248538343738993,-50.92819113666185,0.40060800296000604,11,0.4374995231628418,0.872499942779541,2.8712496757507324,3.559999465942383,-0.15999984741211115,4,-0.026023474733986696,1.169811694212267,15.9350004196167,-1.2903235730238911,16.045000076293945,1.6341272794938027,16.46500015258789,-0.026023474733986696
3691,2007-11-12,15.324999809265135,15.859999656677244,15.31999969482422,15.725000381469727,3711400.0,-0.027292942053465774,-1.634141008613296,-6.153804395668915,49.772377127208,58.49117333246362,0.8584317839135647,0.5262937156138747,2.2423316616298283,2.955314132029587,36.97573745753259,0.5399999618530238,0.09922600851602681,-0.582750082015993,-1.4290762003206634,0.26357603628867743,-1.00591314116833,-0.15958702286365778,1.3849992752075178,0.40984503589534815,-59.11350699668122,0.4231630591523355,11,0.6899995803833026,1.302500247955324,3.313749790191652,3.989999771118166,0.4949998855590856,0,-0.014681855177536729,-5.352997935553096,15.755000114440918,1.169811694212267,15.9350004196167,-1.2903235730238911,16.045000076293945,-0.014681855177536729
3692,2007-11-13,15.449999809265135,15.494999885559082,15.1899995803833,15.404999732971193,4767600.0,0.008156606953066747,3.51851537885531,-0.11250002980227038,40.03622581216954,55.93439077270257,0.7066261676853021,0.40264146952406143,2.0291333208216837,2.803961380056707,35.27421895718241,0.30500030517578125,0.23705633201214482,-0.4455000877380382,-1.311652348849952,0.4206521733738757,-0.8785762182939951,-0.012423957182081224,1.2321992874145504,21.487621544211326,-33.34593212847025,0.43307613055595656,11,0.4649996757507342,0.5225005149841326,3.188749790191652,3.864999771118166,0.8750009536743182,1,0.0233010106664,-1.634141008613296,15.324999809265135,-5.352997935553096,15.755000114440918,1.169811694212267,15.9350004196167,0.0233010106664
3693,2007-11-14,15.204999923706055,15.614999771118164,15.19499969482422,15.609999656677244,3860400.0,-0.01585759796658104,1.024096939279657,-8.999978807274015,32.5044211211014,53.412100617971106,0.8216974090675464,0.6373975359596251,2.1928751580430763,3.0233113791349986,33.41203611355976,0.42000007629394354,0.21886242981766202,-0.6632499694824219,-1.581407449522164,0.2549075105573202,-1.1223287095022911,-0.20417122946255084,1.4175111923217756,1.4151261683630367,-47.6031114717396,0.4590787400198709,11,0.6600003242492694,0.5724997520446742,2.2312498092651367,2.992499828338623,1.1399993896484375,2,0.05951994022930074,3.51851537885531,15.449999809265135,-1.634141008613296,15.324999809265135,-5.352997935553096,15.755000114440918,0.05951994022930074
3694,2007-11-15,15.350000381469727,15.470000267028807,14.979999542236328,14.979999542236328,4070000.0,0.00953636688531656,-1.6486465587900123,-0.9135829214478003,37.72240809258981,51.256704713232075,0.6038061303926483,0.5007435926714443,1.9629188514519385,2.854920346071804,31.275271381331017,0.4900007247924787,0.2217072286963866,-0.5072495460510247,-1.4455034553398605,0.4310043632378129,-0.9763765006954443,-0.03812259140660679,1.215210273132321,38.144405915138805,-7.2548126004035325,0.4691269546444186,11,0.40999984741211115,0.4274992942810023,2.0299997329711914,2.847499370574951,1.0049991607666016,3,0.02899020741142233,1.024096939279657,15.204999923706055,3.51851537885531,15.449999809265135,-1.634141008613296,15.324999809265135,0.02899020741142233
3695,2007-11-16,15.380000114440918,15.505000114440918,15.234999656677244,15.460000038146973,3848000.0,0.0019543799495540526,2.176474548126893,-0.216215519596674,37.16339329894168,48.658468786685944,0.4739327685530199,0.5244085438671746,1.8636463839244684,2.7979542572894225,28.671426810070404,0.27000045776367365,0.1235659002348175,-0.4942498207092285,-1.3810669281122756,0.3925672866938186,-0.9376583744107521,-0.05084126700770497,1.090097873419186,45.45460456658226,3.9072337307744647,0.4434085537015231,11,0.38000011444091975,0.3974995613098109,1.9862499237060547,2.8174996376037598,0.8149995803833043,4,0.021781536778561428,-1.6486465587900123,15.350000381469727,1.024096939279657,15.204999923706055,3.51851537885531,15.449999809265135,0.021781536778561428
3696,2007-11-19,15.135000228881836,15.369999885559082,15.0600004196167,15.225000381469727,2328800.0,-0.01592977137425644,-1.5833313465099461,1.125002980235081,34.158434539243174,45.64324766975659,0.5905643701142687,0.7952154083415124,2.0346147504995713,3.018760169490708,25.878256292687485,0.31999969482421875,0.06463796350783468,-0.7297497272491462,-1.6449570606554964,0.18545760615720575,-1.1873533939523213,-0.2721460605459711,1.2456918522408422,24.4095481537773,-13.32512976016924,0.45760366670317576,11,0.5549993515014648,0.6424994468688929,2.167499542236328,3.062499523162842,0.6849994659423846,0,0.030393130570897542,2.176474548126893,15.380000114440918,-1.6486465587900123,15.350000381469727,1.024096939279657,15.204999923706055,0.030393130570897542
3697,2007-11-20,14.635000228881836,15.220000267028807,14.454999923706055,15.104999542236328,5302400.0,-0.0330360087504894,1.1857128843984561,5.222205738990379,17.92766006038265,41.30464936392065,0.898127733420127,1.3066849138619894,2.4535692048715063,3.4924509412684017,23.286150855484923,0.7650003433227521,-0.03162976172871801,-1.1944997310638428,-2.239859602672219,-0.14913985945546493,-1.7171796668680308,-0.6718197952596547,1.661650299907663,15.51726972872895,-15.643654695961176,0.5226799358041889,11,0.7174997329711914,0.9474992752075178,2.603750228881836,3.562499523162842,1.1449995040893572,1,0.0809702389757272,-1.5833313465099461,15.135000228881836,2.176474548126893,15.380000114440918,-1.6486465587900123,15.350000381469727,0.0809702389757272
3698,2007-11-21,14.05500030517578,14.600000381469727,14.039999961853027,14.475000381469727,7344000.0,-0.03963101569082583,-1.4888865341414828,0.893618489134188,16.74349773051955,35.94374478150134,1.303206631121121,1.827179547381414,2.953139589621385,4.039148782396095,23.261721423181076,0.5950002670288086,-0.16689193633471966,-1.6772496700286883,-2.9848243281390996,-0.36967501191827523,-2.331036999083894,-1.0234623409734827,2.0943181752070448,1.023914113336736,-27.971773343124852,0.6537873290552065,11,0.9399995803833026,1.3199992179870605,3.1224994659423846,4.132499217987062,1.6549997329711932,2,0.16150838907685694,1.1857128843984561,14.635000228881836,-1.5833313465099461,15.135000228881836,2.176474548126893,15.380000114440918,0.16150838907685694
3699,2007-11-23,14.260000228881836,14.359999656677244,14.095000267028807,14.109999656677244,2188000.0,0.014585550996435437,-1.9444482709291948,-0.3571441546587009,18.983585973779654,31.668000417326162,0.9338226840195585,1.549625316876961,2.6702070566207894,3.8028982692287983,23.814122556540713,0.30499935150146484,-0.3245676465060985,-1.3757497310638431,-2.8189230068366093,0.06742354470892309,-2.097336368950227,-0.6541630931774609,1.6783863996480086,15.017081509526326,-10.696526791295897,0.7215866378863829,11,0.6899995803833008,1.114999294281004,2.862499713897705,3.927499294281006,0.9699993133544922,4,0.1462131171814256,-1.4888865341414828,14.05500030517578,1.1857128843984561,14.635000228881836,-1.5833313465099461,15.135000228881836,0.1462131171814256
3700,2007-11-26,13.78499984741211,14.34000015258789,13.770000457763672,14.170000076293945,5447200.0,-0.03330998414065056,-1.7469930462039076,-2.5666584015207565,16.29434522556342,27.948219094921207,1.2292611531130255,1.9468401502724664,3.060632030422372,4.240934131332473,24.509244292523057,0.5699996948242188,-0.46253152611217274,-1.738000059127808,-3.3860077173012186,-0.08999240095439909,-2.5620038882145124,-0.9139962300411035,1.9635481144500542,0.9374621882899481,-20.41376376103719,0.8240038290867046,11,0.9075002670288086,1.454999923706053,3.1862497329711914,4.257499694824219,1.4449996948242188,0,0.18643451021196,-1.9444482709291948,14.260000228881836,-1.4888865341414828,14.05500030517578,1.1857128843984561,14.635000228881836,0.18643451021196
3701,2007-11-27,13.9399995803833,14.074999809265135,13.75,13.789999961853027,5352400.0,0.011244086665716635,-1.82609092266099,-0.38960916715795313,17.165144384297264,25.40698782515762,0.9578686300597798,1.7097764708013266,2.8269170741654754,4.0482185531,25.38879850592694,0.32499980926513494,-0.6291874145687295,-1.4752503395080563,-3.2432208926923245,0.2927202136762119,-2.3592356161001895,-0.5912650629159213,1.5711226809870436,12.925139174792916,-2.8463182258628255,0.8839852765921344,11,0.7425003051757812,1.2899999618530256,2.5187501907348633,3.91750001907349,0.9800004959106445,1,0.16176471896126965,-1.7469930462039076,13.78499984741211,-1.9444482709291948,14.260000228881836,-1.4888865341414828,14.05500030517578,0.16176471896126965
3702,2007-11-28,14.255000114440918,14.380000114440918,13.885000228881836,14.015000343322756,6496200.0,0.022596882606861213,1.0204086399040875,1.600002543137966,26.069523864165205,24.691999241053598,0.5090646677432566,1.3174038908937877,2.4297582641171154,3.698148505690625,25.867414631950037,0.49499988555908203,-0.7597278832728325,-1.068249845504761,-2.878280955207508,0.741781264197984,-1.9732654003561336,-0.16323429065338857,1.009565030337578,59.41175150624376,40.413963104731856,0.9050155548513725,11,0.372499942779541,0.9749994277954084,1.9287500381469727,3.5099997520446777,0.7200002670288086,2,0.1097860096681369,-1.82609092266099,13.9399995803833,-1.7469930462039076,13.78499984741211,-1.9444482709291948,14.260000228881836,0.1097860096681369
3703,2007-11-29,14.524999618530273,14.56999969482422,13.925000190734865,14.100000381469727,5748600.0,0.01894068761289125,1.504855411691488,1.770831843215806,31.923069304969616,24.04762826465135,0.14803023199419485,0.9329966361067186,2.0779156538708996,3.3949321901353535,27.433806417174445,0.6449995040893555,-0.8336874233616065,-0.6952503681182858,-2.4360924390275756,1.045591702791004,-1.5656714035729316,0.17517066733635822,0.5275264059792324,94.512183775435,73.736199302465,0.8704210354546444,11,0.10250043869018555,0.7049999237060529,1.6500000953674316,2.9125008583068848,-0.125,3,0.08640276402072011,1.0204086399040875,14.255000114440918,-1.82609092266099,13.9399995803833,-1.7469930462039076,13.78499984741211,0.08640276402072011
3704,2007-11-30,14.395000457763672,14.625,14.3149995803833,14.524999618530273,5529000.0,-0.008950028515026909,-1.1379271789745073,-0.30588092737700945,32.33766417134237,23.511436139362544,0.14339615867462285,0.9689391929857649,2.125291486508992,3.487587610242901,29.030186710081928,0.3100004196166992,-0.8945814772758958,-0.7339995861053463,-2.4452644201301403,0.9772652479194459,-1.5896320031177424,0.1216328309070498,0.47517192331450353,73.71433803013393,49.35361481151655,0.8556324170123963,11,0.16499948501586914,0.8349990844726545,1.7462496757507324,2.852499485015869,0.11999988555908381,4,0.09135113154331864,1.504855411691488,14.524999618530273,1.0204086399040875,14.255000114440918,-1.82609092266099,13.9399995803833,0.09135113154331864
3705,2007-12-03,14.850000381469727,15.154999732971193,14.31999969482422,14.399999618530273,8350800.0,0.03160819098554857,-1.7377023038247152,-3.4615666769370717,43.87097361680892,24.59060714798096,-0.44107410930758917,0.41843606943411693,1.5925414058579364,2.9920019718611073,29.929354698562,0.8350000381469727,-0.9051338622156528,-0.20474972724914586,-1.821971249431261,1.412471794932971,-1.0133604883402043,0.6038610338419126,-1.1000003814697266,78.29185697733368,48.7988199274622,0.8086107610910582,12,-0.36500024795532227,0.3799991607665998,1.3499994277954102,2.3974995613098145,-0.35000038146972656,0,0.025589168417852415,-1.1379271789745073,14.395000457763672,1.504855411691488,14.524999618530273,1.0204086399040875,14.255000114440918,0.025589168417852415
3706,2007-12-04,14.649999618530273,14.850000381469727,14.395000457763672,14.585000038146973,90537000.0,-0.013468064498437293,-1.044949262239748,0.14444326707074132,39.87341481816813,27.02902434329046,-0.3543715991869245,0.5107324220282834,1.7134439769331422,3.1544724485467945,31.094595021667114,0.4549999237060547,-0.9550337260662491,-0.31975045204162633,-1.8251670201393502,1.1856661160560975,-1.0724587360904891,0.4329578320072365,-0.8718996238708492,60.23619593434204,28.502390232559264,0.7527082840488619,12,-0.19749975204467773,0.5799999237060529,1.5500001907348633,2.5975003242492676,-0.48999977111816406,1,0.03959043950912,-1.7377023038247152,14.850000381469727,-1.1379271789745073,14.395000457763672,1.504855411691488,14.524999618530273,0.03959043950912
3707,2007-12-05,14.914999961853027,14.9399995803833,14.609999656677244,14.75,12450000.0,0.018088761107376783,2.069778170091791,2.53847733908476,46.34760777900317,30.318369904233084,-0.6431066411098314,0.13033853272685825,1.3704715489305457,2.8531017681603643,32.35608291875316,0.32999992370605646,-1.0064427019535227,0.022749900817871094,-1.3080136468226513,1.3535134484583953,-0.6426318730023901,0.6881316746381323,-1.109361972427367,80.48781622456465,43.06334798225764,0.6653817738202621,12,-0.46250009536743164,0.314999580383299,1.2849998474121094,2.3324999809265137,-0.04500007629394531,2,0.00033524066065737657,-1.044949262239748,14.649999618530273,-1.7377023038247152,14.850000381469727,-1.1379271789745073,14.395000457763672,0.00033524066065737657
3708,2007-12-06,15.300000190734865,15.375,14.789999961853027,14.845000267028807,11284800.0,0.025812955405063676,-1.0707946378235316,2.757575932722618,49.40617351209254,33.69865740849007,-0.9308167813393577,-0.33027007069215486,0.9053684562817264,2.430487131790562,32.90056385910389,0.5850000381469727,-1.0204475302802436,0.4450001239776622,-0.7880194065654482,1.6780196545207726,-0.171509641293893,1.0615098892492174,-1.4673749664382942,92.92454909666402,53.29473514238957,0.6165097652715548,12,-0.7375001907348651,-0.07000064849853871,0.8999996185302717,1.947499752044676,-0.8500003814697301,3,-0.021241817334221147,2.069778170091791,14.914999961853027,-1.044949262239748,14.649999618530273,-1.7377023038247152,14.850000381469727,-0.021241817334221147
3709,2007-12-07,15.260000228881836,15.414999961853027,15.19499969482422,15.244999885559082,5919000.0,-0.002614376559109566,-2.8260674865450714,0.03296779305054239,48.57820049803492,37.285752438764675,-0.8203142037128188,-0.3619917839711526,0.8621821055098096,2.4356113365031646,32.79335093610316,0.22000026702880682,-0.9366381002742301,0.4387501716613773,-0.7034033463726601,1.5809036896954147,-0.1323265873556423,1.009826930678397,-1.365680013557128,85.84477669656005,45.01223082416276,0.5710767590170188,12,-0.6775002479553223,-0.06500053405761719,1.0087494850158691,1.987499713897705,-0.8450002670288086,4,-0.05635652670069313,-1.0707946378235316,15.300000190734865,2.069778170091791,14.914999961853027,-1.044949262239748,14.649999618530273,-0.05635652670069313
3710,2007-12-10,15.345000267028807,15.5,15.210000038146973,15.350000381469727,5006800.0,0.005570120371695353,-1.1090862431899127,-0.3333333333334518,52.586207099047506,41.22142607373693,-0.7384085520111636,-0.5051839389333406,0.7024561436393473,2.314917695865377,32.644185764682085,0.28999996185302734,-0.7868088441539882,0.5442502021789526,-0.5406184290405545,1.6291188333984596,0.0018158865691990655,1.0866845177887061,-1.3594392669123998,85.97286903327576,41.28403941403832,0.5424343156097537,12,-0.6525001525878888,-0.19999980926513317,0.9237494468688983,1.9024996757507342,-1.2700004577636719,0,-0.05408927398257779,-2.8260674865450714,15.260000228881836,-1.0707946378235316,15.300000190734865,2.069778170091791,14.914999961853027,-0.05408927398257779
3711,2007-12-11,15.100000381469727,15.414999961853027,15.079999923706055,15.229999542236328,11850800.0,-0.01596610500460538,-2.941175150624376,25.99923707799954,56.11038259255026,44.559299265779714,-0.3481723816697162,-0.2929230427293845,0.8586711469945278,2.5256303899754613,31.978238750269128,0.33500003814697266,-0.6542160094655447,0.3105002880096439,-0.7559889320727322,1.37698950809202,-0.22274432203154504,0.8437448980508329,-0.993284261362632,55.05623997436876,6.401567538974184,0.5332446100411882,12,-0.3875002861022949,0.04500007629394709,1.167499303817749,2.1474995613098145,-0.8550004959106445,1,-0.039735123596819855,-1.1090862431899127,15.345000267028807,-2.8260674865450714,15.260000228881836,-1.0707946378235316,15.300000190734865,-0.039735123596819855
3712,2007-12-12,15.8100004196167,16.0,15.53499984741211,15.68000030517578,11577600.0,0.0470198688881005,-1.2142810108014706,-1.0000073360036523,72.2998720113462,49.045610677599335,-0.9101064536341994,-1.0272368520269968,0.06759542204971858,1.7847245129979648,31.32547382136499,0.8999996185302734,-0.4255124467544924,1.002500295639038,-0.12152700200252653,2.1265275932806027,0.4404866468182558,1.5645139444598204,-1.5918215891181724,84.29755583526499,28.39442738144521,0.5620136488207826,12,-0.6525006294250488,-0.6649999618530256,0.57124924659729,1.4374995231628418,-2.3800001144409197,2,-0.1043643597983277,-2.941175150624376,15.100000381469727,-1.1090862431899127,15.345000267028807,-2.8260674865450714,15.260000228881836,-0.1043643597983277
3713,2007-12-13,16.110000610351562,16.180000305175778,15.75,15.75,9562200.0,0.018975343628873542,-1.388886534141463,2.769233026446061,72.95285442010223,53.55840959412821,-1.0746400091075934,-1.3238339806966142,-0.30973177403678065,1.4584426191980668,31.09377385220618,0.4300003051757777,-0.18546125767467103,1.2572504520416263,0.0007827548561785136,2.513718149227074,0.6290166034489015,1.8854843006343511,-1.7136396629028887,93.63639358645605,31.21637504400318,0.6282338485927244,12,-0.8600006103515625,-1.0350008010864258,0.39874911308288574,1.1374993324279785,-2.2850008010864276,3,-0.07697086764824279,-1.2142810108014706,15.8100004196167,-2.941175150624376,15.100000381469727,-1.1090862431899127,15.345000267028807,-0.07697086764824279
3714,2007-12-14,15.795000076293945,16.120000839233402,15.774999618530273,15.899999618530273,8848200.0,-0.019553105035589602,-3.7586225040120453,-0.291664900606112,75.96898957365593,57.12485581155565,-0.6036448552205265,-1.026410425207299,-0.07425025253971285,1.7449032757249157,30.516864863609566,0.34500122070312855,-0.005728101176094569,0.9199999332427975,-0.38823740953433017,2.228237276019925,0.26588126185423455,1.5741186046313604,-1.1846024059180191,64.99999133023671,-4.982467897564931,0.6541186713885635,12,-0.5074996948242205,-0.7950000762939453,0.7062499523162842,1.4524998664855957,-1.2300004959106445,4,-0.08515354609256798,-1.388886534141463,16.110000610351562,-1.2142810108014706,15.8100004196167,-2.941175150624376,15.100000381469727,-0.08515354609256798
3715,2007-12-17,15.71500015258789,15.984999656677244,15.645000457763672,15.645000457763672,4770000.0,-0.005064889099058889,-8.714305177111665,-0.6666666666666666,73.38603544752443,60.84848032592858,-0.4336433856368487,-0.9697456842874566,-0.07585490813651319,1.7976042773633765,29.90291098254515,0.33999919891357244,0.1409542613766135,0.8232500076293938,-0.520312991701612,2.1668130069603997,0.15146850796389089,1.4950315072948968,-0.916250166035983,57.72727351543323,-18.66816188911141,0.6717814996655027,12,-0.3200001716613805,-0.7500000000000018,0.6949996948242188,1.5324997901916504,-0.5749998092651349,0,-0.08272352390151161,-3.7586225040120453,15.795000076293945,-1.388886534141463,16.110000610351562,-1.2142810108014706,15.8100004196167,-0.08272352390151161
3716,2007-12-18,15.595000267028807,15.90999984741211,15.515000343322756,15.630000114440918,7028800.0,-0.007636009188286441,-3.05128330529369,-0.5000000000000254,68.61111125828302,63.322202934737454,-0.18494738152892864,-0.8574802301343336,-0.042470778731464875,1.890447998863662,28.875039639270145,0.3949995040893537,0.3034921465552838,0.6802501201629614,-0.6961928479844968,2.0566930883104195,-0.007971363910767693,1.3684716042366905,-0.630500242242034,12.03006440528679,-63.766080751455206,0.6882214840737286,12,-0.1100001335144043,-0.630000114440918,0.8149995803833026,1.6524996757507342,-0.21500015258788885,1,-0.09746716458718374,-8.714305177111665,15.71500015258789,-3.7586225040120453,15.795000076293945,-1.388886534141463,16.110000610351562,-0.09746716458718374
3717,2007-12-19,15.81999969482422,15.9399995803833,15.574999809265135,15.600000381469727,6840600.0,0.014427664247695482,-1.7036974243772647,-6.285722070844418,68.21378291316226,65.41193731263408,-0.2995759495394541,-1.0426055135613694,-0.2784653118191507,1.6374090017177831,27.009519879927733,0.36499977111816584,0.3930690658988123,0.8459995746612563,-0.5808359340542939,2.2728350833768065,0.1325818203034803,1.5594173290190323,-0.7096396363907669,45.86456676652798,-26.42547979142507,0.7134177543577753,12,-0.18999958038330433,-0.8549995422363317,0.5012500286102277,1.4275002479553205,-0.06499958038330256,2,-0.09955751198784324,-3.05128330529369,15.595000267028807,-8.714305177111665,15.71500015258789,-3.7586225040120453,15.795000076293945,-0.09955751198784324
3718,2007-12-20,16.325000762939453,16.34000015258789,15.9350004196167,15.989999771118164,7069200.0,0.03192168633735504,1.2191780106080004,1.5227365336431216,74.55469743789348,68.29821475039614,-0.7195597159661133,-1.442797153978482,-0.7991361488598656,1.1146844816586565,24.867946792596157,0.5200004577636701,0.5405436819383667,1.237500619888305,-0.24171182528924717,2.7167130650658553,0.4978943972995289,1.977106842477081,-1.086283874896921,98.18189174349044,24.995000701454074,0.7396062225887754,12,-0.6150007247924805,-1.2800006866455078,-0.38125085830688477,0.9224991798400879,-0.08500099182128906,3,-0.17733539494441064,-1.7036974243772647,15.81999969482422,-3.05128330529369,15.595000267028807,-8.714305177111665,15.71500015258789,-0.17733539494441064
3719,2007-12-21,16.344999313354492,16.514999389648438,16.045000076293945,16.495000839233402,10907800.0,0.0012250260018633607,3.9473969522356294,-0.4477644232137981,71.38767629327208,70.38726688308776,-0.6363888474996227,-1.3687608741823372,-0.8197433592070702,1.0695539641162028,22.71792584419547,0.4699993133544922,0.6490803963344227,1.1532492160797112,-0.3735304648241744,2.680028896983597,0.3898593756277684,1.916639056531654,-0.9521027682756102,82.99997615811932,10.02678553755183,0.763389840451943,12,-0.5474996566772461,-1.2124996185302734,-0.5237493515014648,0.9025006294250488,-0.3899993896484375,4,-0.15417556500173246,1.2191780106080004,16.325000762939453,-1.7036974243772647,15.81999969482422,-3.05128330529369,15.595000267028807,-0.15417556500173246
3720,2007-12-24,16.354999542236328,16.510000228881836,16.229999542236328,16.395000457763672,946200.0,0.0006118219211954656,1.0740756439056782,0.26667005747418115,75.79424759864538,72.57436299487611,-0.5454097610522126,-1.2399226294848855,-0.831860495940882,1.030472484560704,20.128327369939875,0.2800006866455078,0.7229985544167317,1.0347494602203362,-0.42462856199861676,2.494127482439289,0.30506044911085795,1.7644384713298127,-0.7825665420263181,83.99999999999997,9.026713795520351,0.7296890111094768,12,-0.3399996757507324,-1.2224998474121094,-0.586249589920044,0.8325009346008301,-0.14999961853027344,0,-0.10944665313076918,3.9473969522356294,16.344999313354492,1.2191780106080004,16.325000762939453,-1.7036974243772647,15.81999969482422,-0.10944665313076918
3721,2007-12-26,16.194999694824222,16.375,16.145000457763672,16.239999771118164,2512000.0,-0.009782931940714001,-2.172439194433117,1.1249761586876854,69.99999701976763,72.31882132914515,-0.23886936426185557,-0.9510843936922555,-0.6752356414615139,1.167510355640193,17.296463655215177,0.22999954223632812,0.8078076164102104,0.7619996070861852,-0.5930936441458314,2.117092858318202,0.08445298147017866,1.4395462327021935,-0.47175607230406413,65.95746407740637,-7.974651965520934,0.6775466256160082,12,-0.1799998283386266,-1.0625000000000036,-0.4262497425079381,0.9650006294250453,-0.20499992370605824,2,-0.06514352401245393,1.0740756439056782,16.354999542236328,3.9473969522356294,16.344999313354492,1.2191780106080004,16.325000762939453,-0.06514352401245393
3722,2007-12-27,15.81999969482422,16.264999389648438,15.8100004196167,16.219999313354492,3303800.0,-0.02315529528042215,-1.166671207992734,8.888865341415489,58.15046351866406,70.67411122898535,0.15388036008870998,-0.4772983234895438,-0.3023961098595773,1.5148992365522655,14.948712860628493,0.4549989700317383,0.8634369376220832,0.30874962806701767,-0.9361932150307002,1.5536924711647355,-0.31372179348184126,0.9312210496158766,0.694999694824217,1.4183389809876106,-67.21513396899329,0.6224714215488587,12,0.19500017166137518,-0.6875000000000018,-0.0862500667572057,1.2125000953674263,-0.45499992370605646,3,-0.027812869081612956,-2.172439194433117,16.194999694824222,1.0740756439056782,16.354999542236328,3.9473969522356294,16.344999313354492,-0.027812869081612956
3723,2007-12-28,15.779999732971193,15.975000381469727,15.65999984741211,15.925000190734865,2966400.0,-0.0025284426437829355,1.5714241228172983,0.36250149011754207,58.1504635186641,68.69427500065294,0.15885191210461436,-0.3567467168769003,-0.2668390591329963,1.5237414316264921,12.894337729525857,0.3150005340576172,0.9273468983523969,0.20599966049194585,-0.953194970489422,1.365194291473312,-0.3735976549987381,0.7855969759826298,0.720899677276611,14.035081848723957,-50.25580805390016,0.5795973154906834,12,0.23500013351440252,-0.6475000381469744,-0.3125000000000018,0.9450006484985334,-0.6300001144409197,4,-0.001584259756230555,-1.166671207992734,15.81999969482422,-2.172439194433117,16.194999694824222,1.0740756439056782,16.354999542236328,-0.001584259756230555
3724,2007-12-31,15.710000038146973,15.845000267028807,15.649999618530273,15.699999809265135,3455600.0,-0.004435975665953995,-2.5454466638923243,-0.06896687800900965,55.74802927285248,66.73449653680049,0.2408548287725747,-0.19307854221360188,-0.19638444557171653,1.5531578977872762,10.877077789920447,0.19500064849853338,0.8593278997740939,0.07024998664855886,-0.9479757786901324,1.08847575198725,-0.43886289602078676,0.5793628693179045,0.7572633895874041,6.976788027181917,-52.3171858983204,0.5091128826693461,12,0.30499982833862305,-0.5775003433227539,-0.5250003337860107,0.7699999809265137,-0.3249998092651367,0,0.03373645650440782,1.5714241228172983,15.779999732971193,-1.166671207992734,15.81999969482422,-2.172439194433117,16.194999694824222,0.03373645650440782
3725,2008-01-02,15.229999542236328,15.744999885559082,15.15999984741211,15.6850004196167,6013800.0,-0.03055381888893116,1.0347834163444904,-45.49904634750288,51.90614613759087,64.87838930116804,0.7206020334824856,0.33397318994479264,0.2955887903891963,1.9813884022531312,10.315294745456601,0.5850000381469727,0.7465344602818735,-0.42875046730041433,-1.3979273930981329,0.5404264584973042,-0.9133389301992736,0.055837995598444934,1.1882280569458032,5.761291031537966,-51.83520436850725,0.48458846289885965,1,0.6075000762939453,-0.09749984741210938,-0.06749987602233887,1.140000820159912,0.32000064849853693,2,0.04760344079191414,-2.5454466638923243,15.710000038146973,1.5714241228172983,15.779999732971193,-1.166671207992734,15.81999969482422,0.04760344079191414
3726,2008-01-03,15.229999542236328,15.375,15.06999969482422,15.265000343322756,4631800.0,0.0,1.3921581827089435,0.07692468921805536,39.25924225272019,61.66121811667447,0.7413418251450423,0.4001701899644665,0.2986205798090005,1.9346813093191848,9.785832978835387,0.3050003051757795,0.641199010726158,-0.45775046348571813,-1.3296658632203737,0.41416493624893747,-0.8937081633530468,-0.021792763618389444,1.087569836804203,13.3891119893251,-39.143238662951305,0.43595769986732785,1,0.5625,-0.09749984741210938,-0.2637495994567871,0.9925003051757812,0.4050006866455078,3,0.06401841173834733,1.0347834163444904,15.229999542236328,-2.5454466638923243,15.710000038146973,1.5714241228172983,15.779999732971193,0.06401841173834733
3727,2008-01-04,14.920000076293945,15.21500015258789,14.774999618530273,15.199999809265135,7632200.0,-0.02035452890741607,1.838709280469084,7.999809269501736,28.044263171971153,56.49339208712754,1.017222486438575,0.7489631908924625,0.6076285433382154,2.202722424889032,9.643948694265871,0.4549999237060547,0.5438670483627845,-0.7679999351501472,-1.638984771464905,0.10298490116461068,-1.203492353307528,-0.33250751699276826,1.2728123343249536,12.083363797910183,-33.79347717202827,0.4354924181573794,1,0.7249994277954102,0.2799997329711914,0.036249637603759766,1.2924995422363281,0.875,4,0.07171579687350782,1.3921581827089435,15.229999542236328,1.0347834163444904,15.229999542236328,-2.5454466638923243,15.710000038146973,0.07171579687350782
3728,2008-01-07,14.975000381469727,15.21500015258789,14.78499984741211,14.885000228881836,7278600.0,0.003686347513038646,-1.9655099839520138,-0.32142942292431087,33.265304533653065,52.25757300272543,0.8387942876918331,0.7044856543153877,0.5309783784625868,2.1101284365781865,10.480525058685679,0.43000030517578125,0.4798469172043074,-0.6967496395111077,-1.6093471638570023,0.21584788483478867,-1.1530484016840568,-0.2404508773381604,1.047674494098537,18.691648759288324,-23.743174378367325,0.45629876217294796,1,0.6674995422363281,0.24499940872192383,-0.04625058174133301,1.2374992370605469,0.8799991607666016,0,0.02604336425467002,1.838709280469084,14.920000076293945,1.3921581827089435,15.229999542236328,1.0347834163444904,15.229999542236328,0.02604336425467002
3729,2008-01-08,14.399999618530273,15.109999656677244,14.390000343322756,15.109999656677244,6112200.0,-0.0383973788508859,1.0281669709021894,-7.888875937778135,27.67401238837641,46.91088020158443,1.2391973060340504,1.27723853184815,1.0710761271662186,2.6449279520385893,11.686888544699862,0.7199993133544886,0.38290739708584454,-1.2287503719329838,-2.291695019617947,-0.16580572424802043,-1.7602226957754645,-0.697278048090503,1.4729542261934316,0.737954139158947,-38.11992996975417,0.5314723238424813,1,0.9825005531311035,1.0149998664855957,0.5287501811981201,1.8125,1.2350006103515625,1,0.05208333471307047,-1.9655099839520138,14.975000381469727,1.838709280469084,14.920000076293945,1.3921581827089435,15.229999542236328,0.05208333471307047
3730,2008-01-09,14.515000343322756,14.649999618530273,14.15999984741211,14.5,6907600.0,0.007986161655483492,2.4386082324163523,-0.021127242981430084,31.63265769520973,42.64784249885579,0.9339605918674625,1.1561441670381392,0.9266247579303979,2.4924614913828425,13.18632114266672,0.48999977111816406,0.20087005813335423,-1.0722496509551984,-2.2413494545817993,0.09685015267140251,-1.6567995527684989,-0.48769974914189795,1.1503400112048165,29.21814414216432,-12.494887431148541,0.5845499018133,1,0.6974992752075178,0.8224992752075178,0.3799993991851789,1.6974992752075178,0.875,2,0.0599379858753708,1.0281669709021894,14.399999618530273,-1.9655099839520138,14.975000381469727,1.838709280469084,14.920000076293945,0.0599379858753708
3731,2008-01-10,14.5,14.55500030517578,14.125,14.390000343322756,7600400.0,-0.0010334373384741635,2.9090889386918675,7.33314260283454,25.82419425042984,39.05603480238532,0.7635339629316746,1.1846256037949985,0.9096199090097414,2.4623432839204327,14.583303142408363,0.4300003051757795,0.02936553594326874,-1.057249975204467,-2.307005615191425,0.19250566478249098,-1.682127795197946,-0.43237215521098804,0.9244858733890986,34.40366490863976,-6.5039760309491115,0.624877819993479,1,0.5500001907348633,0.8199996948242188,0.3574998378753662,1.7124996185302734,0.6350002288818359,3,0.07241380625757698,2.4386082324163523,14.515000343322756,1.0281669709021894,14.399999618530273,-1.9655099839520138,14.975000381469727,0.07241380625757698
3732,2008-01-11,14.15999984741211,14.420000076293945,14.050000190734865,14.354999542236328,6361600.0,-0.023448286385371775,1.2769170275948574,-1.7727300312979835,7.797261895643942,33.46123462204974,0.9424040829925087,1.470043685638899,1.2130041601434556,2.7535123783040945,15.401239095504332,0.44999980926513494,-0.1803914343096018,-1.3147500991821293,-2.7042803906288135,0.07478019226455501,-2.0095152449054723,-0.6199849534587862,1.030578568766952,9.442030925244072,-23.22026611373131,0.6947651457233424,1,0.7875003814697266,1.122499942779541,0.6812498569488525,2.052499771118164,1.380000114440918,4,0.10416669472911733,2.9090889386918675,14.5,2.4386082324163523,14.515000343322756,1.0281669709021894,14.399999618530273,0.10416669472911733
3733,2008-01-14,14.869999885559082,15.015000343322756,14.449999809265135,14.524999618530273,6863600.0,0.05014124617216953,-1.2828309684131414,-1.7692349074689933,27.34257278610727,30.305072790189165,0.10029255177417618,0.698178732839585,0.4580869684897628,1.9982343326471934,15.380807055690676,0.8550004959106463,-0.350896731851261,-0.5427500247955326,-1.9235638723179669,0.8380638227269017,-1.2331569485567506,0.14765689896568368,-0.819999694824217,77.35850075124392,48.95419769792772,0.6904069237612168,1,0.027500152587890625,0.41249990463256836,-0.028750181198120117,1.3424997329711914,0.75,0,0.06220579676218918,1.2769170275948574,14.15999984741211,2.9090889386918675,14.5,2.4386082324163523,14.515000343322756,0.06220579676218918
3734,2008-01-15,14.449999809265135,14.845000267028807,14.449999809265135,14.579999923706055,10436400.0,-0.02824479351219278,-5.076924769834409,-0.37681163426480574,24.010930949591128,27.205604435966972,0.3606967637819043,1.0669514302221383,0.8391301931152597,2.3738067094423787,15.359270843056805,0.4200000762939471,-0.4692133646267642,-0.8955000877380392,-2.3279726625865838,0.536972487110507,-1.6117363751623106,-0.1792638003137661,-0.3999996185302699,41.45073111725115,19.24947077136856,0.7162362874242728,1,0.2625002861022967,0.8324999809265154,0.4462499618530291,1.7624998092651385,1.050000190734865,1,0.09723181671395786,-1.2828309684131414,14.869999885559082,1.2769170275948574,14.15999984741211,2.9090889386918675,14.5,0.09723181671395786
3735,2008-01-16,14.414999961853027,14.755000114440918,13.93000030517578,14.55500030517578,11081600.0,-0.0024221348009753063,2.0555550649823195,1.0769247698345459,24.858774108887474,25.60555241998556,0.29941826022114526,1.0535826225519216,0.830255928136026,2.366837885298466,15.963844925095882,0.8249998092651385,-0.5970460324992573,-0.8654999256134026,-2.3445959251087167,0.6135960738819115,-1.6050479253610597,-0.12595192586574555,0.6000003814697283,44.70042761524298,26.87597578767245,0.7395479997476571,1,0.1575002670288086,0.807499885559082,0.47374987602233887,1.797499656677246,1.494999885559082,2,0.08463408048958332,-5.076924769834409,14.449999809265135,-1.2828309684131414,14.869999885559082,1.2769170275948574,14.15999984741211,0.08463408048958332
3736,2008-01-17,14.074999809265135,14.56999969482422,14.05500030517578,14.260000228881836,6875800.0,-0.023586552444512465,-3.577783994337239,1.321428328144933,25.107006005831977,25.27919051263676,0.5122171974635936,1.3427109339135654,1.121042937070678,2.6620670351598594,16.912187628809498,0.514999389648441,-0.7309166692791962,-1.1295000553131125,-2.694276381343718,0.43527627071749286,-1.9118882183284143,-0.3471118922978107,0.9183005332946816,13.36400912363042,-6.265722383036742,0.7823881630153025,1,0.497500419616701,1.1475000381469744,0.84375047683716,2.1374998092651385,2.125000953674318,3,0.09342810315293915,2.0555550649823195,14.414999961853027,-5.076924769834409,14.449999809265135,-1.2828309684131414,14.869999885559082,0.09342810315293915
3737,2008-01-18,14.244999885559082,14.539999961853027,13.914999961853027,13.925000190734865,7594400.0,0.012078158337312406,-2.67646893828047,-1.7297241567733659,28.885846694385762,24.7925840860515,0.2641804844391604,1.1053370542318675,0.899083110901902,2.4488678474218375,17.927797634379772,0.625,-0.8210248709799028,-0.8807499885559089,-2.473381869480214,0.711881892368396,-1.6770659290180614,-0.08443404809375643,0.7270344562530546,29.99998266047294,9.263414980609195,0.7963159404621529,1,0.2674999237060547,0.9699997901916504,0.6837503910064697,1.9149999618530273,2.2100000381469727,4,0.062478087081278,-3.577783994337239,14.074999809265135,2.0555550649823195,14.414999961853027,-5.076924769834409,14.449999809265135,0.062478087081278
3738,2008-01-22,13.43000030517578,13.899999618530273,13.109999656677244,13.779999732971193,14189000.0,-0.05721302821557139,1.6779696084595936,-1.0937492549412469,23.972617802130117,24.381318020913024,0.9353348434036484,1.7837856484909604,1.6651212069180996,3.2174864612390035,18.595377078659364,1.1350002288818377,-0.896156490220724,-1.5509995460510275,-3.2095705852504093,0.10757149314835246,-2.3802850656507175,-0.7217140264513375,1.4997526614379932,18.44383492370608,-3.866642848329338,0.8292855195996901,1,0.6324996948242205,1.3824992179870623,1.7212498188018817,2.72999954223633,2.484999656677248,1,0.1571109165101119,-2.67646893828047,14.244999885559082,-3.577783994337239,14.074999809265135,2.0555550649823195,14.414999961853027,0.1571109165101119
3739,2008-01-23,13.824999809265135,13.864999771118164,13.239999771118164,13.600000381469727,13381200.0,0.02941172711195894,3.098369369791911,-0.6428565589739421,33.6437788586331,24.604775927960066,0.5031004957927756,1.2546402006381303,1.2282868277189554,2.770507298104649,18.991641211512487,0.625,-0.9085215102328768,-1.0300000667572036,-2.6342639036117763,0.5742637700973692,-1.832131985184489,-0.22786814832991809,0.9955679587524457,43.465042773295686,18.273805495915404,0.8021319184272859,1,0.23750019073486506,0.9874997138977069,1.3375000953674334,2.3350000381469744,1.5650005340576207,2,0.12983725866607165,1.6779696084595936,13.43000030517578,-2.67646893828047,14.244999885559082,-3.577783994337239,14.074999809265135,0.12983725866607165
3740,2008-01-24,14.5649995803833,14.744999885559082,13.90999984741211,14.050000190734865,12821600.0,0.05352620479764769,-1.100628825193314,2.28889199716865,43.39622784459602,26.557224105089645,-0.2559800622661008,0.3938554521661697,0.4599913346214777,1.984299116335638,18.688471698785847,0.9200000762939471,-0.9350619772626612,-0.20050029754638743,-1.6440917878228731,1.2430911927301,-0.9222960426846303,0.5212954475918554,-1.4549999237060565,88.9908085640525,59.732857056780645,0.7217957451382435,1,-0.5024995803833008,0.24749994277954102,0.5787506103515625,1.580000877380371,1.1300001144409197,3,0.06419501864428434,3.098369369791911,13.824999809265135,1.6779696084595936,13.43000030517578,-2.67646893828047,14.244999885559082,0.06419501864428434
3741,2008-01-25,15.140000343322756,16.100000381469727,15.085000038146973,15.94499969482422,15072600.0,0.039478254686247105,-1.2185800778990312,-1.5631073894106895,52.07547339564604,31.477025382867655,-0.8165148873349022,-0.27851536356334883,-0.12334467177482189,1.3578211777165112,18.466162288742304,1.5350008010864258,-0.8744698113589937,0.42725043296814214,-0.8656388281169409,1.720139694053227,-0.2191941975743994,1.0736950635106837,-1.9973006820678751,67.89298309572823,34.95633093524907,0.6464446305425422,1,-0.5350003242492694,-0.3275008201599139,0.03999972343444291,0.939999580383299,0.8399991989135724,4,0.05085861866766406,-1.100628825193314,14.5649995803833,3.098369369791911,13.824999809265135,1.6779696084595936,13.43000030517578,0.05085861866766406
3742,2008-01-28,15.380000114440918,15.420000076293945,14.859999656677244,15.09000015258789,6507800.0,0.01585203207898278,2.0270302314851905,-0.3602486900295343,53.691883477549354,34.404726570805664,-0.9669427242863264,-0.5830628869891807,-0.37309246284193875,1.0627463988189234,18.989758240379388,0.560000419616701,-0.8276449597179205,0.689250183105468,-0.5375954353637855,1.9160958015747216,0.07582737387084215,1.302672992340094,-2.1190084243774443,75.91972934793253,39.480027991517105,0.6134228092346264,1,-0.7750000953674316,-0.5675005912780762,-0.15499997138977228,0.6999998092651367,0.6950006484985352,0,0.05331603656677486,-1.2185800778990312,15.140000343322756,-1.100628825193314,14.5649995803833,3.098369369791911,13.824999809265135,0.05331603656677486
3743,2008-01-29,15.755000114440918,15.864999771118164,15.380000114440918,15.399999618530273,9336800.0,0.02438231451298223,-1.4556975472431535,1.2241398020961107,62.819302653956996,38.716767871290756,-1.344602881196506,-1.0119131383609972,-0.7457856461020356,0.640041048674437,20.100372961884634,0.4849996566772461,-0.7513694494191299,1.0655001640319828,-0.15671485604874213,2.2877151841127077,0.4543926539916203,1.6766076740723452,-2.380448076721194,87.93705617473977,45.04057387564618,0.6111075100403623,1,-1.1500000953674316,-0.9425005912780762,-0.45749998092651545,0.3249998092651367,-0.04500007629394531,1,0.04443032714569917,2.0270302314851905,15.380000114440918,-1.2185800778990312,15.140000343322756,-1.100628825193314,14.5649995803833,0.04443032714569917
3744,2008-01-30,16.239999771118164,16.299999237060547,15.699999809265135,15.704999923706055,11351400.0,0.03078385611896617,-1.2018324543198737,1.5070397184649895,65.25198505083813,43.20490242039639,-1.731024594889174,-1.5338099128158724,-1.2274696994075107,0.10783575861071881,21.470225325780877,0.5999994277954119,-0.5761099523148836,1.5239998340606693,0.19068740438743248,2.857312263733906,0.85734361922405,2.1906560488972886,-2.7564297996484406,97.48956145335215,50.67915109569428,0.6666562148366185,1,-1.5350003242492676,-1.4275002479553223,-0.8624997138977051,-0.8149995803833008,-0.5450000762939435,2,-0.02001230380822594,-1.4556975472431535,15.755000114440918,2.0270302314851905,15.380000114440918,-1.2185800778990312,15.140000343322756,-0.02001230380822594
3745,2008-01-31,15.954999923706055,16.139999389648438,15.69499969482422,15.94499969482422,10565200.0,-0.017549251935271792,1.3421088295378591,0.018692021932729643,62.27848194988033,47.335066414179536,-1.3461667444797865,-1.2561114312113233,-0.943364740216234,0.3519560713002079,22.362391939868008,0.5450000762939435,-0.49462349694958085,1.2027499675750732,-0.22544902799205957,2.630948963142206,0.48865046979150684,1.9168494653586396,-2.3024441963008826,76.0417073689244,26.51924147550117,0.714099497783566,1,-1.2500004768371582,-1.1449999809265137,-0.49000024795532227,-0.7250003814697283,-0.40499973297118963,3,-0.0354120703907882,-1.2018324543198737,16.239999771118164,-1.4556975472431535,15.755000114440918,2.0270302314851905,15.380000114440918,-0.0354120703907882
3746,2008-02-01,16.204999923706055,16.290000915527347,15.75,15.949999809265135,9190400.0,0.015669069332212793,1.5411682340506916,25.49942780851129,67.52356809905791,51.628146570254216,-1.41059082091407,-1.5065639410924163,-1.1834747702713937,0.06187572933090024,23.183791338887822,0.5400009155273473,-0.34122959521501883,1.4039999485015873,-0.1535642954066887,2.9615641924098615,0.6252178265474502,2.1827820704557244,-2.39359758572156,93.40282353907318,37.20723243342659,0.7787821219541372,2,-1.5000004768371582,-1.4625000953674316,-0.6312501430511475,-0.9750003814697283,0.11499977111816762,4,-0.03147178224516756,1.3421088295378591,15.954999923706055,-1.2018324543198737,16.239999771118164,-1.4556975472431535,15.755000114440918,-0.03147178224516756
3747,2008-02-04,15.989999771118164,16.260000228881836,15.94499969482422,16.100000381469727,6450000.0,-0.013267519506332759,-2.149993324305289,-0.4313747489593705,60.486891887427106,55.68528813528721,-1.0303878302739218,-1.2725355124274458,-0.9447600979906774,0.2352980961447848,23.49106668367071,0.3150005340576154,-0.18685802431545184,1.135499811172485,-0.5102823448608831,2.781281967205853,0.31260873315580007,1.95839088918917,-2.0292816191891063,66.30437374117462,12.257582299996272,0.8228910780166845,2,-1.2200002670288086,-1.2850003242492676,-0.41624999046325684,-0.7600002288818377,0.1949996948242223,0,-0.0006254051923064718,1.5411682340506916,16.204999923706055,1.3421088295378591,15.954999923706055,-1.2018324543198737,16.239999771118164,-0.0006254051923064718
3748,2008-02-05,15.364999771118164,15.71500015258789,15.3100004196167,15.550000190734865,6943800.0,-0.03908692989032447,-1.7457690678856492,1.6818126647246658,58.25067724646234,58.419387956157124,-0.11403495411384768,-0.6501533501394228,-0.2841211991016621,0.8191346725738491,23.435595259950162,0.6799993515014648,-0.011700900907888112,0.49099984169006383,-1.169965605444645,2.151965288824771,-0.3394828818772897,1.3214825652574174,-1.2639247540812164,5.555496686700273,-48.015668027093504,0.8304827235673538,2,-0.26000022888183594,-0.6600003242492676,0.20875000953674316,-0.1350002288818377,1.005001068115238,1,0.04620898160739895,-2.149993324305289,15.989999771118164,1.5411682340506916,16.204999923706055,1.3421088295378591,15.954999923706055,0.04620898160739895
3749,2008-02-06,15.149999618530273,15.630000114440918,15.125,15.505000114440918,5593200.0,-0.013992851011428553,-1.4938293698916578,1.9189172470319993,56.41921161693704,59.86638615308391,0.34495801809444515,-0.39640819269917316,-0.04185444265634786,0.9921814850384827,22.589428433132458,0.505000114440918,0.1452816426343304,0.23849968910217356,-1.4112342009148904,1.8882335791192375,-0.5863672559063584,1.0633666341107055,-0.9169891482919095,2.1458883162299625,-50.376687537631014,0.8248669450085316,2,0.42999982833862305,-0.44500017166137695,0.4237501621246338,0.07999992370605291,0.8850002288818359,2,0.03696372499783762,-1.7457690678856492,15.364999771118164,-2.149993324305289,15.989999771118164,1.5411682340506916,16.204999923706055,0.03696372499783762
3750,2008-02-07,15.385000228881836,15.595000267028807,14.9350004196167,15.104999542236328,7104800.0,0.015511591832921834,-1.1290354336764459,-0.78873322677269,61.65480824103594,60.930756691460566,0.26653588814461493,-0.5933079085869348,-0.23098251840184503,0.716407630538832,21.239893097685876,0.6599998474121076,0.43302605905338964,0.43000030517578125,-1.2215922075950978,2.0815928179466603,-0.39579595120965827,1.2557965615612208,-1.0279704326341417,33.210305872449716,-23.263179843015884,0.8257962563854396,2,0.19499921798706055,-0.6800007820129395,0.1887495517730713,-0.1550006866455096,0.7049999237060547,3,0.02014946124995376,-1.4938293698916578,15.149999618530273,-1.7457690678856492,15.364999771118164,-2.149993324305289,15.989999771118164,0.02014946124995376
3751,2008-02-08,15.550000190734865,15.585000038146973,15.21500015258789,15.21500015258789,8540200.0,0.010724729242660658,-1.2089542891141647,1.1964257736663984,61.6206621404359,61.81173209844796,0.18529644437709614,-0.7121220400796613,-0.352243708546796,0.5140540448817479,19.76424496203057,0.36999988555908203,0.663304283331934,0.5425002574920672,-1.1149375274041926,2.199938042388329,-0.2862186349560627,1.3712191499401971,-1.076392228038399,46.415083747012254,-12.853287677446161,0.8287188924481307,2,0.06749963760375799,-0.8450007438659686,-0.06500053405761896,-0.3200006484985387,1.314999580383299,4,0.0,-1.1290354336764459,15.385000228881836,-1.4938293698916578,15.149999618530273,-1.7457690678856492,15.364999771118164,0.0
3752,2008-02-11,15.635000228881836,15.699999809265135,15.494999885559082,15.5,10414800.0,0.005466240328255267,-1.8275762279339947,0.4029857119676128,72.56908720975409,62.895041493536525,0.15675676413629347,-0.717752439577513,-0.4017704307565193,0.38910101613844716,18.15549199982827,0.2049999237060529,0.8111948851685771,0.5537502765655518,-1.075937712337847,2.1834382654689506,-0.26109371788614766,1.3685942710172512,-1.051808789723525,89.74359601363999,24.26561591506757,0.8148439944516995,2,-0.01750040054321289,-0.9300007820129395,-0.1725006103515625,-0.4050006866455096,0.8449993133544922,0,0.04381192554618685,-1.2089542891141647,15.550000190734865,-1.1290354336764459,15.385000228881836,-1.4938293698916578,15.149999618530273,0.04381192554618685
3753,2008-02-12,15.795000076293945,16.145000457763672,15.664999961853027,15.78499984741211,8271200.0,0.010233440682434258,-2.8400039672851562,0.07407564390567824,71.18279596355858,63.554020483838805,0.003383409067533094,-0.8483982520479536,-0.5324105898051741,0.1891141110168526,18.31610832047496,0.5100002288818359,0.8749570569263057,0.6675001144409176,-0.9892230528362553,2.3242232817180906,-0.16086146919766975,1.495861698079505,-1.1088001692614995,71.07434955078789,2.695725025824089,0.8283615836385865,2,-0.18249940872192205,-1.0900006294250488,-0.3725004196166992,-0.565000534057619,0.8950004577636683,1,0.024691319263351774,-1.8275762279339947,15.635000228881836,-1.2089542891141647,15.550000190734865,-1.1290354336764459,15.385000228881836,0.024691319263351774
3754,2008-02-13,15.854999542236328,16.084999084472653,15.755000114440918,15.8100004196167,11294000.0,0.00379863663517388,-3.2580585618566076,4.499809269502194,66.24684981215981,63.994950246314296,-0.13071793609792515,-0.840852654626806,-0.5575569324869747,0.09026804270607514,18.48540454666992,0.32999897003173473,0.9162919528824336,0.6572495937347416,-0.9976648306347968,2.31216401810428,-0.17020761845002852,1.4847068059195099,-1.071971675402196,76.03298294341715,9.837762440362283,0.8274572121847688,2,-0.24249887466430486,-1.1500000953674316,-0.4237496852874756,-0.6250000000000018,1.2100009918212855,2,0.03248194966043072,-2.8400039672851562,15.795000076293945,-1.8275762279339947,15.635000228881836,-1.2089542891141647,15.550000190734865,0.03248194966043072
3755,2008-02-14,15.635000228881836,15.949999809265135,15.56999969482422,15.949999809265135,11591800.0,-0.013875706067883131,1.4127023533080478,-7.0001271590547445,56.84647368583502,62.808606422622866,0.04371270980955266,-0.5531267468327918,-0.31921056285438176,0.2703857906050491,17.655347688393665,0.3800001144409144,0.8666400051708969,0.3762502670288086,-1.246813343973031,1.9993138780306463,-0.43528153847211115,1.1877820725297283,-0.7609540798341197,45.161283706736015,-19.959162344617653,0.8115318055009189,2,-0.03749990463256836,-0.9300007820129395,-0.2362504005432129,-0.4050006866455096,1.6450004577636719,3,0.025583601706085757,-3.2580585618566076,15.854999542236328,-2.8400039672851562,15.795000076293945,-1.8275762279339947,15.635000228881836,0.025583601706085757
3756,2008-02-15,15.390000343322756,15.6850004196167,15.30500030517578,15.5649995803833,5222600.0,-0.015669963669492137,-1.202903598538237,0.5555538735880278,50.13812474906769,61.658743407249595,0.17986158248570305,-0.21561369534330588,-0.05188465572166301,0.4749519334764152,16.61857490587814,0.38000011444091975,0.7462249003108923,0.06550035476684712,-1.45921494042471,1.5902156499584041,-0.6968572928289323,0.8278580023626265,-0.43039700899426947,10.119050322206023,-51.41973766646878,0.7623576475957788,2,0.15000009536742986,-0.6850008964538592,-0.11500072479248225,-0.16000080108642933,1.5349988937377912,4,0.0454840671637049,1.4127023533080478,15.635000228881836,-3.2580585618566076,15.854999542236328,-2.8400039672851562,15.795000076293945,0.0454840671637049
3757,2008-02-19,15.135000228881836,15.734999656677244,15.130000114440918,15.585000038146973,7024400.0,-0.016569207846155565,-1.6304325741948114,2.571438692098119,41.14285636434728,59.75787442034792,0.3361783738864741,0.11539825820861083,0.2143956107253473,0.6874653255205949,15.31458608084724,0.6049995422363263,0.6496070726467558,-0.23399977684021067,-1.6757515716771145,1.2077520179966932,-0.9548756742586626,0.48687612057824126,-0.09497314038942584,0.4926219457768215,-55.323147554911806,0.7208758974184521,2,0.4050002098083496,-0.43000078201293945,0.04999971389770508,0.09499931335449041,1.360000610351566,1,0.11430456003132416,-1.202903598538237,15.390000343322756,1.4127023533080478,15.635000228881836,-3.2580585618566076,15.854999542236328,0.11430456003132416
3758,2008-02-20,15.539999961853027,15.619999885559082,15.09000015258789,15.130000114440918,5625200.0,0.02675914944476432,-1.163265226682652,-0.9111111582061591,39.76608203441649,57.90752668895674,-0.04625079640560337,-0.13009034893353544,-0.18679687266144995,0.23942767122941078,12.887679259155451,0.5299997329711914,0.49873535354127974,0.06549997329711843,-1.050931875691134,1.1819318222853727,-0.4927159511970096,0.6237158977912447,0.7599992752075195,45.22616003343151,-5.098467558504851,0.5582159244941268,2,4.76837158203125e-07,-0.8350005149841309,-0.4249999523162842,-0.310000419616701,0.7100000381469727,2,0.060489033635184875,-1.6304325741948114,15.135000228881836,-1.202903598538237,15.390000343322756,1.4127023533080478,15.635000228881836,0.060489033635184875
3759,2008-02-21,15.619999885559082,16.0,15.550000190734865,15.619999885559082,5156600.0,0.0051480002511219425,-5.42859673024537,0.0,44.79004476486064,56.03366408049283,-0.05874796834125107,-0.07243194204703585,-0.2606919278270361,0.1159390974089547,10.395607933731679,0.46000003814697266,0.4146979365299366,0.05574989318847656,-0.7468397920667371,0.8583395784436902,-0.3455449494391303,0.4570447358160834,0.6557993698120121,58.24173866384966,10.70872138525376,0.40129484262760723,2,-0.0024995803833007812,-0.9150004386901855,-0.5299999713897705,-0.3900003433227557,0.744999885559082,3,0.06850196263367225,-1.163265226682652,15.539999961853027,-1.6304325741948114,15.135000228881836,-1.202903598538237,15.390000343322756,0.06850196263367225
3760,2008-02-22,15.5,15.770000457763672,15.220000267028807,15.729999542236328,6299400.0,-0.007682451116406419,2.5483726081338944,-100.0,38.57374176779431,53.47289515019931,0.0885970619541876,0.1277576021641842,-0.13859593824065541,0.1958616689574324,9.739069882803664,0.5500001907348651,0.3839227225452717,-0.11100001335143972,-0.763384925581299,0.5413848988784196,-0.43719246946636936,0.21519244276348992,0.7520832733154315,45.054935841811606,3.1868237446603374,0.3261924561149298,2,0.11750030517578125,-0.7950005531311035,-0.502500057220459,-0.27000045776367365,1.5550003051757777,4,0.10096777639081389,-5.42859673024537,15.619999885559082,-1.163265226682652,15.539999961853027,-1.6304325741948114,15.135000228881836,0.10096777639081389
3761,2008-02-25,15.90999984741211,15.989999771118164,15.425000190734865,15.600000381469727,6120600.0,0.026451603058845752,1.404257046040209,-1.3478264475146369,48.7804885140353,50.82971751734167,-0.29610519326800855,-0.23357348437876446,-0.5337939434729613,-0.2570283685961865,9.475505335694267,0.564999580383299,0.3920617167454665,0.2604998588562015,-0.36518613938654454,0.8861858570989476,-0.05234314026517062,0.5733428579775737,0.3188417634887699,90.10987168362321,49.212278053171914,0.3128429991213728,2,-0.2924995422363281,-1.205000400543213,-1.0124998092651367,-0.7150001525878906,1.4200000762939453,0,0.08610941875378075,2.5483726081338944,15.5,-5.42859673024537,15.619999885559082,-1.163265226682652,15.539999961853027,0.08610941875378075
3762,2008-02-26,16.200000762939453,16.579999923706055,15.800000190734865,15.800000190734865,6716200.0,0.018227587574396686,-2.8999930858711225,1.290326649397948,64.17658876652496,50.05125005100461,-0.556001982290228,-0.4837966852578912,-0.8282069241340828,-0.5880298926577652,9.854602166110721,0.7799997329711896,0.3567036887600512,0.5095007419586182,-0.14846181771174471,1.167463301628981,0.18051946212343495,0.8384820217937996,-1.1100006103515625,74.49669670207851,27.925294504000178,0.3289812798351816,2,-0.36500072479248047,-1.3550009727478027,-1.3025007247924805,-1.0550003051757795,0.8849983215331996,1,0.044752990122053804,1.404257046040209,15.90999984741211,2.5483726081338944,15.5,-5.42859673024537,15.619999885559082,0.044752990122053804
3763,2008-02-27,16.454999923706055,16.694999694824222,16.03499984741211,16.120000839233402,8299600.0,0.01574068819490182,-1.6138552533180384,0.8374965131332635,71.85931109221157,50.67485685989925,-0.7906834868487884,-0.7206108313243842,-1.0944173872112373,-0.882005080158418,9.74550353080376,0.6599998474121129,0.31668468315563203,0.7294999122619625,-0.012069521576965059,1.4710693461008884,0.35871519534249785,1.1002846291814254,-1.3351997756958003,83.72882276457018,30.235094059899694,0.3707847169194631,2,-0.5624999999999982,-1.5525002479553223,-1.5912501811981201,-1.309999465942381,0.5499992370605433,2,0.002430927724874632,-2.8999930858711225,16.200000762939453,1.404257046040209,15.90999984741211,2.5483726081338944,15.5,0.002430927724874632
3764,2008-02-28,15.914999961853027,16.295000076293945,15.829999923706055,16.295000076293945,5492400.0,-0.03281677085121537,1.4473684870965393,-1.134331799858811,58.054711951053584,50.809105556034645,-0.26963211116015096,-0.21735115334118937,-0.56197976480866,-0.3830000121758328,8.995495600040233,0.625,0.20024919716286327,0.20574994087219167,-0.5018127852918148,0.9133126670362,-0.14803142220981158,0.5595313039541949,-0.7321918319702139,47.118641656898184,-8.571468246924802,0.35378136308200403,2,-0.02250003814697088,-0.9475002288818342,-1.4775002002716064,-1.0899996757507324,1.119999885559082,3,0.02104932698397355,-1.6138552533180384,16.454999923706055,-2.8999930858711225,16.200000762939453,1.404257046040209,15.90999984741211,0.02104932698397355
3765,2008-02-29,15.390000343322756,15.80500030517578,15.31999969482422,15.710000038146973,17908800.0,-0.03298772351798007,-1.1086937592516584,0.8421042064553647,47.80821989391999,50.550227238796005,0.24245638726147334,0.27737074967489583,-0.04821991499395928,0.09777517453982476,7.908777942587691,0.5950002670288068,0.06848488489359106,-0.29099969863891495,-1.0023556936265,0.42035629634867,-0.6466776961327074,0.06467829885487753,-0.1467045508422853,5.090956254438914,-49.633718380557376,0.3556779974937925,2,0.5024995803833008,-0.08750057220458984,-0.9525005817413348,-0.5775008201599139,1.5099992752075178,4,0.06335278791715115,1.4473684870965393,15.914999961853027,-1.6138552533180384,16.454999923706055,-2.8999930858711225,16.200000762939453,0.06335278791715115
3766,2008-03-03,15.69499969482422,15.850000381469727,15.449999809265135,15.80500030517578,13439000.0,0.019818021097952387,2.9999904632932335,0.3437522351763015,50.775187494486204,51.62048625325589,-0.016459942224830826,-0.07145933736974008,-0.35727810893900447,-0.2510820479887652,6.614917402510409,0.4600000381469709,-0.024215637673197676,0.03949966430664276,-0.6279771277459378,0.7069764563592251,-0.2942387317196484,0.37323806033293394,-0.3936357462500002,27.272727272727238,-22.071262300130506,0.33373839602629113,3,0.19750022888183594,0.0824999809265119,-1.2574999332427996,-0.8825001716613787,1.2150001525878888,0,0.08665184050943608,-1.1086937592516584,15.390000343322756,1.4473684870965393,15.914999961853027,-1.6138552533180384,16.454999923706055,0.08665184050943608
3767,2008-03-04,15.979999542236328,16.03499984741211,15.44499969482422,15.600000381469727,10395000.0,0.01815863988236277,1.4081650129816472,-3.4545186572341247,52.315389283223105,53.01485372534551,-0.18885114456984908,-0.3765528507195448,-0.6503622740068131,-0.541683979824473,5.355483747853266,0.5900001525878888,-0.04688009909501645,0.3249995231628411,-0.3414363827183955,0.9914354290440794,-0.008218429777777203,0.6582174761034594,-0.6599998474121076,47.99998890269867,1.346715207565829,0.3332179529406188,3,-0.022499561309814453,-0.2024998664855957,-1.271249771118164,-1.1675000190734863,1.0550003051757812,1,0.08448062704267145,2.9999904632932335,15.69499969482422,-1.1086937592516584,15.390000343322756,1.4473684870965393,15.914999961853027,0.08448062704267145
3768,2008-03-05,16.075000762939453,16.125,15.854999542236328,15.954999923706055,8105800.0,0.005945007723688001,1.454557276991235,0.3157923796234484,52.72954450797017,53.8970203634688,-0.22348333088900318,-0.4380967313225739,-0.7687907555869682,-0.6469012136732619,5.165448862518191,0.2700004577636719,-0.016790782525466952,0.38450069427490163,-0.2924499436971715,1.0614513322469747,0.0460253752888633,0.7229760132609382,-0.7000010681152329,77.4359766892744,33.073918924702156,0.3384753189860369,3,-0.11750078201293945,-0.26000070571899236,-1.366250991821289,-1.2625012397766113,0.44499969482421875,2,0.06283037471834696,1.4081650129816472,15.979999542236328,2.9999904632932335,15.69499969482422,-1.1086937592516584,15.390000343322756,0.06283037471834696
3769,2008-03-06,15.710000038146973,16.100000381469727,15.699999809265135,16.059999465942386,5160600.0,-0.022706109329337143,-1.162165923917354,-2.916641500437127,50.8982012675302,55.266404752328334,0.17391556507147143,-0.030557789857184048,-0.43258636304329023,-0.2868381294822946,5.1537877830639625,0.4000005722045916,0.06852770272577402,-0.008500051498412375,-0.635826001930667,0.618825898933844,-0.32216302671454145,0.3051629237177167,-0.2822003433227529,48.44722925137175,4.013337772526292,0.3136629752161282,3,0.29749965667724965,0.1050000190734881,-1.0012502670288086,-0.8975005149841309,0.8000001907348633,3,0.08243151619828848,1.454557276991235,16.075000762939453,1.4081650129816472,15.979999542236328,2.9999904632932335,15.69499969482422,0.08243151619828848
3770,2008-03-07,15.69499969482422,16.145000457763672,15.489999771118164,15.630000114440918,7017000.0,-0.0009548277075956957,-2.7971024908848157,-0.18571339042673227,53.86564387026841,55.83142201413201,0.24527923942504515,0.00933640479306419,-0.4474727618493244,-0.27771114140991315,5.386572394398553,0.6550006866455078,0.13406636901660995,-0.039000368118284,-0.6466411737870477,0.5686404375504779,-0.34282077095266494,0.26482003471609694,-0.21651199999999982,35.71424678884593,-12.520736218465075,0.3038204028343812,3,0.3125000000000018,0.12000036239624023,-0.9362502098083514,-0.8825001716613787,1.0000000000000018,4,0.08537752014291433,-1.162165923917354,15.710000038146973,1.454557276991235,16.075000762939453,1.4081650129816472,15.979999542236328,0.08537752014291433
3771,2008-03-10,15.550000190734865,15.890000343322756,15.550000190734865,15.6850004196167,5439400.0,-0.009238579605526986,-4.037030757710753,-2.076940006162159,55.410690452737946,54.85743331260012,0.37307538977398735,0.16267641317496206,-0.3295030442179634,-0.1391684347924329,5.631936975385916,0.3400001525878906,0.1708710879813271,-0.18399987220763947,-0.7916406778764031,0.4236409334611224,-0.4878202750420204,0.11982053062674147,-0.060000419616700995,15.000054495615867,-37.651647006421044,0.3038204028343812,3,0.45749950408935725,0.2649998664855957,-0.7925004959106463,-0.7375006675720233,1.7849988937377876,0,0.08681668239462637,-2.7971024908848157,15.69499969482422,-1.162165923917354,15.710000038146973,1.454557276991235,16.075000762939453,0.08681668239462637
3772,2008-03-11,16.319999694824222,16.319999694824222,15.699999809265135,15.789999961853027,7561600.0,0.0495176523887213,1.3396233884245359,-3.925917291852181,59.28571152849255,53.46036669440912,-0.42254758425633554,-0.583278378149414,-1.1060529484844022,-0.9084185234124291,5.890891633619036,0.7699995040893572,0.2630013646095808,0.5517496585845976,-0.10743058102643843,1.2109298981956353,0.2221595387790778,0.8813397783901156,-0.8299999237060582,100.0,44.491908803291125,0.32959011980551856,3,-0.5,-0.5049996376037615,-1.5962500572204625,-1.5075001716613805,0.9500007629394496,1,0.036151970810085254,-4.037030757710753,15.550000190734865,-2.7971024908848157,15.69499969482422,-1.162165923917354,15.710000038146973,0.036151970810085254
3773,2008-03-12,16.184999465942386,16.545000076293945,16.100000381469727,16.360000610351562,5671600.0,-0.008272073002835278,-1.5797135101366107,-0.33019100486733133,56.63924283416315,53.30309234808796,-0.3686411892743422,-0.44012787147882726,-0.9780173736816415,-0.7743244886449681,5.630381813948118,0.44499969482421875,0.2870766493530912,0.39724946022034047,-0.2878279984372121,1.0823269188778948,0.0547107308915642,0.7397881895491167,-0.6467996978759807,65.87672926866342,10.271824201988025,0.3425387293287769,3,-0.25249958038330433,-0.3699994087219256,-1.4474999904632604,-1.3724999427795446,1.3350009918212855,2,0.052517788663407394,1.3396233884245359,16.319999694824222,-4.037030757710753,15.550000190734865,-2.7971024908848157,15.69499969482422,0.052517788663407394
3774,2008-03-13,16.370000839233402,16.444999694824222,15.904999732971193,15.96500015258789,3798600.0,0.011430421958326775,-1.0571367328847954,-2.3142745038201893,60.069450423303245,54.665451295797205,-0.5389942538624197,-0.6161591908696344,-1.1657206203717685,-0.9562913903086141,5.221075254673533,0.5399999618530291,0.23673521956986399,0.5565007686615022,-0.17627406670295187,1.2892756040259563,0.1901133509792743,0.9228881863437302,-0.7855290740966829,83.41239938964895,25.37942208713939,0.3663874176822272,3,-0.37500095367431996,-0.5550007820129412,-1.4650013446807897,-1.5575013160705602,1.4349994659423793,3,0.009163079464893586,-1.5797135101366107,16.184999465942386,1.3396233884245359,16.319999694824222,-4.037030757710753,15.550000190734865,0.009163079464893586
3775,2008-03-14,16.03499984741211,16.459999084472653,15.800000190734865,16.434999465942386,5414800.0,-0.020464323435977372,1.933335876471334,-0.9876517046016475,51.4723194243001,54.74291039910986,-0.1149685237663487,-0.26314638282903857,-0.8218957314051334,-0.6117105501701889,5.054913712965976,0.6599988937377876,0.12470929564098121,0.20149979591369593,-0.5325954266199382,0.9355950184473301,-0.16554781535312202,0.5685474071805139,-0.4061069650878899,48.74368969446946,-5.0156569206934805,0.36704761126681723,3,-0.039999961853027344,-0.21999979019164861,-0.8925004005432129,-1.2225003242492676,1.3199996948242188,4,0.02962272441470515,-1.0571367328847954,16.370000839233402,-1.5797135101366107,16.184999465942386,1.3396233884245359,16.319999694824222,0.02962272441470515
3776,2008-03-17,16.09000015258789,16.295000076293945,15.760000228881836,16.075000762939453,4767600.0,0.0034300159463149793,1.5176508603279748,-0.037498509882459195,48.62842204798715,54.33324737297254,-0.12074304860511731,-0.2772292701101282,-0.8672511014399085,-0.6612645613746739,5.315765865894247,0.5349998474121094,0.0979439253336345,0.22150011062622,-0.4899632225792665,0.9329634438317083,-0.13423155597652325,0.5772317772289632,-0.4184629977636707,46.15387219865323,-4.776523808762008,0.355731666602744,3,-0.07250022888183594,-0.19750022888183416,-0.9475007057189941,-1.2775006294250488,1.6749992370605469,0,0.037600965599681846,1.933335876471334,16.03499984741211,-1.0571367328847954,16.370000839233402,-1.5797135101366107,16.184999465942386,0.037600965599681846
3777,2008-03-18,16.864999771118164,16.920000076293945,16.170000076293945,16.379999160766598,6514600.0,0.048166538917379986,1.5210032312663486,32.334689725330854,54.52538203792295,54.53278487630063,-0.8459658088566222,-0.9654767924042229,-1.6134076255579277,-1.4264955218202324,5.915978038125043,0.8299999237060547,0.17593494167178747,0.9099997520446781,0.15470961365318203,1.6652898904361741,0.5323546828489292,1.287644821240427,-1.1525241146939447,95.2585937577075,46.474444190092285,0.3776450691957483,3,-0.6599998474121094,-0.8599996566772461,-1.7037501335144043,-2.0525002479553223,1.0149993896484375,1,0.027868326103352548,1.5176508603279748,16.09000015258789,1.933335876471334,16.03499984741211,-1.0571367328847954,16.370000839233402,0.027868326103352548
3778,2008-03-19,16.479999542236328,17.239999771118164,16.479999542236328,16.915000915527347,6238000.0,-0.02282835660283622,-2.494242894600686,-0.8969089193015581,56.457133838893014,55.150444050896496,-0.4441858550894153,-0.5338122052731702,-1.2052164519344206,-1.0444045347768594,6.639665052784187,0.7600002288818359,0.21513619309397924,0.4779995441436782,-0.2854992800020568,1.2414983682894114,0.09625013207081068,0.8597489562165457,-0.7199993133544922,48.64861730068845,-0.3319063286497581,0.38174941207286683,3,-0.11499977111816406,-0.3149995803833008,-1.3187499046325684,-1.6675000190734863,1.5200004577636719,2,0.04793695008926813,1.5210032312663486,16.864999771118164,1.5176508603279748,16.09000015258789,1.933335876471334,16.03499984741211,0.04793695008926813
3779,2008-03-20,16.690000534057614,16.770000457763672,16.375,16.584999084472653,6693000.0,0.012742778983887648,1.9811209397064058,-0.2413818806836598,66.00983786848838,56.499798939587606,-0.5593794218212054,-0.6951837192579422,-1.3705712928712082,-1.2591569248962617,7.134911423899807,0.3950004577636719,0.2341502597321714,0.6345005035400355,-0.16538044034635035,1.4343814474264196,0.23456003159684258,1.0344409754832284,-0.811600341796872,62.83787789356452,7.962522605867711,0.39994047194319204,3,-0.29500055313109996,-0.5250005722045863,-1.5312504768371547,-1.8775010108947718,1.0100002288818395,3,0.04973037130899782,-2.494242894600686,16.479999542236328,1.5210032312663486,16.864999771118164,1.5176508603279748,16.09000015258789,0.04973037130899782
3780,2008-03-24,17.065000534057614,17.479999542236328,16.764999389648438,16.799999237060547,8149800.0,0.022468543319382972,-3.2686449893815084,2.5237870338413133,66.58594696745774,57.74149410788981,-0.8041755813172031,-0.9980993114033332,-1.6993544865998587,-1.6343808874050083,8.24850206562367,0.7899990081787145,0.25599669200294706,0.9312504768371532,0.05740297839588138,1.805097975278425,0.4943267276165173,1.3681742260577892,-1.0776723754882784,75.87214105514104,16.782115597763642,0.43692374922063615,3,-0.4750008583068812,-0.7800006866455043,-1.9062504768371547,-2.252501010894772,1.375,0,0.04336359495807263,1.9811209397064058,16.690000534057614,-2.494242894600686,16.479999542236328,1.5210032312663486,16.864999771118164,0.04336359495807263
3781,2008-03-25,17.280000686645508,17.364999771118164,16.959999084472653,17.145000457763672,5714800.0,0.012598895157301948,1.655756158267016,0.5094323326399803,66.00984585260252,58.488620143902025,-0.8358685288019636,-1.1649262935688967,-1.864203042047226,-1.8492352284121658,9.35061903976044,0.40500068664551137,0.32535715292605794,1.0777505874633775,0.07280218615686707,2.082698988769888,0.575276386810124,1.5802247881166327,-1.143405389709475,84.73290556290831,23.238732982553884,0.5024742006532549,3,-0.6600008010864258,-0.9950008392333984,-2.128750801086426,-2.467501163482666,1.0949993133544922,1,0.004340211377930281,-3.2686449893815084,17.065000534057614,1.9811209397064058,16.690000534057614,-2.494242894600686,16.479999542236328,0.004340211377930281
3782,2008-03-26,16.924999237060547,17.280000686645508,16.889999389648438,17.155000686645508,6027200.0,-0.020544064553152275,-1.5999987284390955,-1.7037115528617246,59.83793296649295,58.844030158605335,-0.43138791056551895,-0.7935084654092712,-1.4511802277981616,-1.496150803049403,9.561923298865807,0.3900012969970703,0.38137056280607595,0.6864992141723647,-0.36913292286432053,1.7421313512090482,0.15868314565402386,1.2143152826907073,-0.6540635155944834,49.773707231357164,-9.303074826284785,0.527816068518342,3,-0.30499935150146484,-0.6399993896484375,-1.8024992942810059,-2.112499713897705,2.075000762939453,2,0.04963073503415871,1.655756158267016,17.280000686645508,-3.2686449893815084,17.065000534057614,1.9811209397064058,16.690000534057614,0.04963073503415871
3783,2008-03-27,16.495000839233402,16.959999084472653,16.485000610351562,16.959999084472653,5609000.0,-0.025406110322627407,1.0430118994392943,2.021718759070184,58.95097204028966,58.71975478271494,0.052756513040190356,-0.3798339286935821,-0.9898497346189323,-1.0784132103786312,9.319544661146065,0.4749984741210902,0.43934197724534485,0.2545007705688498,-0.8030083882424535,1.3120099293801513,-0.27425380883680006,0.7832553499745014,-0.10315873569031098,10.859808954358572,-47.51420394980136,0.5287545794056508,3,0.12499904632568004,-0.21000099182129262,-1.372500896453861,-1.6825013160705602,2.144998550415039,3,0.08396473180158792,-1.5999987284390955,16.924999237060547,1.655756158267016,17.280000686645508,-3.2686449893815084,17.065000534057614,0.08396473180158792
3784,2008-03-28,16.25,16.825000762939453,16.219999313354492,16.704999923706055,4830600.0,-0.014853035875613152,-1.3495142754500775,0.9784981521208715,56.01299971772086,59.22427481531725,0.31172650253974865,-0.1143096204402525,-0.7021778019373137,-0.8413943127160408,9.264695350055442,0.6050014495849609,0.41524696376194825,-0.007250070571899414,-1.0536046826458119,1.039104541502013,-0.5304273766088556,0.5159272354650568,1.2299995422363281,2.381006444112425,-56.42789691121522,0.5231773060369559,3,0.36999988555908203,0.09999990463256836,-1.127500057220459,-1.4375004768371582,2.229999542236328,4,0.10769230769230775,1.0430118994392943,16.495000839233402,-1.5999987284390955,16.924999237060547,1.655756158267016,17.280000686645508,0.10769230769230775
3785,2008-03-31,16.364999771118164,16.524999618530273,16.200000762939453,16.25,4437000.0,0.007076908991886954,-2.0232698432412772,-0.2527467920905802,58.887665163876854,60.364190717082764,0.27765875133921014,-0.16076201184215577,-0.7711620643902961,-0.9656245600419311,10.065602067474282,0.3249988555908203,0.4182102421566398,0.05899972915649343,-0.9048229332646471,1.0228223915776322,-0.4229116020540751,0.5409110603670619,1.0897997665405263,14.163017051547575,-48.11422087131087,0.4819113312105694,3,0.46000003814697266,-0.014999866485595703,-1.2037498950958252,-1.5525002479553223,2.4150009155273438,0,0.08157659703591147,-1.3495142754500775,16.25,1.0430118994392943,16.495000839233402,-1.5999987284390955,16.924999237060547,0.08157659703591147
3786,2008-04-01,17.055000305175778,17.09000015258789,16.530000686645508,16.709999084472653,5488600.0,0.04216318629440896,1.6987866531849891,3.000016585673295,58.157600596125114,60.76777055688301,-0.2917408697344115,-0.783838406845728,-1.3952195850927787,-1.6611764884205265,11.125523386267533,0.7250003814697266,0.4071210853649667,0.6810002326965297,-0.2931641302772654,1.6551645956703247,0.19391805120963213,1.1680824141834272,0.3496072814941442,79.16662987367313,20.766271292021486,0.4870821814868979,4,-0.21500015258788707,-0.6550006866455043,-1.8937504291534388,-2.242500782012936,1.7099990844726634,1,0.08120786890056642,-2.0232698432412772,16.364999771118164,-1.3495142754500775,16.25,1.0430118994392943,16.495000839233402,0.08120786890056642
3787,2008-04-02,17.329999923706055,17.514999389648438,16.975000381469727,17.100000381469727,8612600.0,0.016124281067694923,-1.2499980131766126,0.6666629809818664,62.32507432288154,61.41976394399284,-0.5518796567810078,-1.0039887124445634,-1.605201517635514,-1.9420209692057178,12.129852164192398,0.5399990081787109,0.47922561207575143,0.8884998321533217,-0.1553096105419698,1.9323092748486115,0.36659511080567597,1.4104045535009675,-1.1299991607666016,85.93158485607117,27.300583996604523,0.5219047213476449,4,-0.4724998474121094,-0.9125003814697266,-2.168750047683716,-2.517500400543213,1.210000991821289,2,0.06030006237129104,1.6987866531849891,17.055000305175778,-2.0232698432412772,16.364999771118164,-1.3495142754500775,16.25,0.06030006237129104
3788,2008-04-03,17.084999084472653,17.364999771118164,16.84000015258789,17.354999542236328,5626800.0,-0.014137382591575265,2.620675593907027,-1.1739173701756578,57.5982749960778,60.485145847058334,-0.23695271041271582,-0.7161595448501359,-1.2704155075646284,-1.6976427946696262,12.945854350939692,0.5249996185302734,0.5646053873470755,0.5929990768432596,-0.473630695721198,1.659628849407719,0.05968419056102903,1.1263139631254884,-0.8586983489990203,67.30032287167202,11.316391104115468,0.5333148862822295,4,-0.22749900817870738,-0.6674995422363246,-1.7449991703033412,-2.2399992942810023,1.235000610351566,3,0.11208668528801713,-1.2499980131766126,17.329999923706055,1.6987866531849891,17.055000305175778,-2.0232698432412772,16.364999771118164,0.11208668528801713
3789,2008-04-04,17.004999160766598,17.145000457763672,16.834999084472653,17.125,6665800.0,-0.004682465788292678,2.874974668303834,0.444446799191858,60.898862149353405,59.85324753393563,-0.12021294029648999,-0.563034169654788,-1.1124428062473353,-1.6169806718519126,14.086226940951525,0.3100013732910192,0.5621967145230045,0.44824919700622345,-0.574838352176883,1.471336746189328,-0.06329457758532797,0.9597929715977749,-0.75292445220947,61.21667213005348,4.138571812449591,0.5115437745915525,4,-0.1474990844726527,-0.5874996185302699,-1.6074993610382045,-2.1024994850158656,1.5200004577636754,4,0.09614820991312167,2.620675593907027,17.084999084472653,-1.2499980131766126,17.329999923706055,1.6987866531849891,17.055000305175778,0.09614820991312167
3790,2008-04-07,17.03499984741211,17.309999465942386,16.944999694824222,17.084999084472653,3982800.0,0.0017642274699269933,-2.17391737017574,0.41665739489783615,60.67795528919263,59.26081524911231,-0.17312243015095774,-0.5138431299676469,-1.0863705291520276,-1.6432638924374903,15.496038706879073,0.36499977111816406,0.5816158777478364,0.41124987602233887,-0.5477181041136241,1.3702178561583018,-0.06823411404564439,0.8907338660903221,-0.7576666452331544,51.269017840026486,-6.893874217556785,0.4794839900679818,4,-0.17749977111816406,-0.6175003051757812,-1.6050000190734846,-2.132500171661377,1.460000991821289,0,0.08482534239903372,2.874974668303834,17.004999160766598,2.620675593907027,17.084999084472653,-1.2499980131766126,17.329999923706055,0.08482534239903372
3791,2008-04-08,16.899999618530273,17.084999084472653,16.819999694824222,17.084999084472653,3185800.0,-0.007924874088117151,1.864866536760418,3.700045777065882,50.46234892402461,58.21908368883805,-0.1091748939356556,-0.2872458858506022,-0.9142467771682128,-1.4984275979677157,16.883613932288018,0.2649993896484304,0.5382539220582956,0.208749675750731,-0.6120898676738769,1.029589219175337,-0.20167009596157115,0.6191694474630332,-0.597913092601928,11.510785443767043,-40.226435848997106,0.41041977171230315,4,-0.042499542236328125,-0.4200000762939453,-1.3024997711181623,-1.997499942779541,1.4799995422363281,1,0.11124266926336945,-2.17391737017574,17.03499984741211,2.874974668303834,17.004999160766598,2.620675593907027,17.084999084472653,0.11124266926336945
3792,2008-04-09,16.90999984741211,17.069999694824222,16.770000457763672,16.950000762939453,4121600.0,0.0005917295329918026,1.1428610354223143,0.2162217892012867,56.30498304083622,57.925084911121,-0.13580822402264658,-0.26433082162662913,-0.893978966473064,-1.500429646328282,17.787899011406388,0.2999992370605504,0.46034899333285395,0.1892498970031724,-0.6177018926482063,0.9962016866545493,-0.21422599782251694,0.5927257918288618,-0.5836550642093634,23.52933633807874,-27.417195054032643,0.4034758948256886,4,-0.05249977111816406,-0.43000030517578125,-1.0750000476837158,-2.007500171661377,2.0300006866455043,2,0.10969837723092701,1.864866536760418,16.899999618530273,-2.17391737017574,17.03499984741211,2.874974668303834,17.004999160766598,0.10969837723092701
3793,2008-04-10,17.03499984741211,17.229999542236328,16.745000839233402,16.889999389648438,4988200.0,0.007392075761557759,-1.2298916093728278,-3.6249284760633227,55.187955432898995,57.83341332391857,-0.19685542482542218,-0.33980799039096965,-0.9987235749797492,-1.6127114481869942,18.45977148790056,0.48499870300292613,0.368372084307655,0.2717498779296861,-0.5053787831158978,1.0488785389752682,-0.11681445259310408,0.6603142084524762,-0.6848819720804507,51.327382841246816,1.8071582945345455,0.38856433052279143,4,-0.17749977111816406,-0.5325002670288086,-1.1675000190734863,-2.132500171661377,2.0300006866455043,3,0.08834758330472581,1.1428610354223143,16.90999984741211,1.864866536760418,16.899999618530273,-2.17391737017574,17.03499984741211,0.08834758330472581
3794,2008-04-11,16.520000457763672,17.104999542236328,16.489999771118164,16.834999084472653,4501600.0,-0.030231839991866738,-2.279998779296875,-2.1723974638920067,42.135645710064544,55.972077829050534,0.4028334837719072,0.19711117337020667,-0.4846708901118504,-1.090174682938743,19.346794518786638,0.6149997711181641,0.3134403562542829,-0.25074949264526225,-1.0146815635258761,0.5131825782353516,-0.6327155280855692,0.1312165427950447,-0.1465849521456768,3.6586216842359742,-40.77146399002718,0.38196603544030633,4,0.4824991226196289,-0.017500877380371094,-0.6337504386901855,-1.6175007820129395,2.244998931884769,4,0.10895878857040997,-1.2298916093728278,17.03499984741211,1.1428610354223143,16.90999984741211,1.864866536760418,16.899999618530273,0.10895878857040997
3795,2008-04-14,16.510000228881836,16.725000381469727,16.444999694824222,16.584999084472653,3415400.0,-0.000605340714572189,-1.731715032704123,0.23809264305176253,38.19018476696431,53.753476070254884,0.4867522602347165,0.2577361002174037,-0.46656528595151414,-1.0730977185724022,20.450749820767676,0.28000068664550426,0.2929748350646264,-0.28449974060058736,-0.9784501297672321,0.4094506485660574,-0.6314749351839097,0.06247545398273502,-0.11375304558323052,8.280324419412267,-29.76901083785765,0.3469751945833216,4,0.4699993133544922,-0.007500648498535156,-0.5987503528594935,-1.6075005531311035,2.0799999237060547,0,0.12204720543392189,-2.279998779296875,16.520000457763672,-1.2298916093728278,17.03499984741211,1.1428610354223143,16.90999984741211,0.12204720543392189
3796,2008-04-15,16.694999694824222,16.719999313354492,16.28499984741211,16.504999160766598,4008000.0,0.011205297600102693,2.624999006588306,-2.5333791103992382,46.27832474306356,51.97050389471956,0.2741457863650858,0.1268914286937246,-0.6492020316528553,-1.2459608921348355,21.566039902531575,0.4349994659423828,0.31216910029370126,-0.12975025177001598,-0.7423758380896288,0.48287533454959686,-0.4360630449298242,0.17656254138979222,0.8199996948242152,43.38624125041414,6.538234675980888,0.30631279315980686,4,0.13000011444091442,-0.1624999046325719,-0.7837498188018799,-1.7925000190734899,1.4449996948242188,1,0.10781678210914913,-1.731715032704123,16.510000228881836,-2.279998779296875,16.520000457763672,-1.2298916093728278,17.03499984741211,0.10781678210914913
3797,2008-04-16,17.334999084472653,17.360000610351562,16.875,16.889999389648438,4308600.0,0.038334794929456795,-1.0421143930997927,2.342097073733769,62.72724172630006,52.54038908696648,-0.4079725721687488,-0.5018199758143673,-1.2724219801078398,-1.861995639775886,22.053454763470345,0.6650009155273402,0.32713726236409,0.4867491722106898,-0.16705140649776595,1.1405497509191456,0.15984888285646193,0.8136494615649177,0.1554003143310574,97.67427831301754,55.16206528171965,0.3269002893542286,4,-0.5124988555908168,-0.7274994850158656,-1.4237492084503103,-2.4324994087219203,0.8850002288818359,2,0.060282672713261265,2.624999006588306,16.694999694824222,-1.731715032704123,16.510000228881836,-2.279998779296875,16.520000457763672,0.060282672713261265
3798,2008-04-17,17.270000457763672,17.395000457763672,17.084999084472653,17.385000228881836,2872200.0,-0.00374956043506236,3.5926051512454786,-0.25842662917688414,66.34616677813248,53.145645156830824,-0.3508694264637313,-0.3948458186005155,-1.170904545511135,-1.7639060960833106,22.12917191075147,0.3100013732910192,0.2960199519887112,0.3822504997253411,-0.2733283605513499,1.037829360002032,0.05446106958699559,0.7100399298636866,0.1962909500122052,88.73874493092309,39.450331678034885,0.3277894301383451,4,-0.43000030517578125,-0.6325006484985352,-1.4525005817413295,-2.3675007820129395,0.8699989318847692,3,0.0966994807196544,-1.0421143930997927,17.334999084472653,2.624999006588306,16.694999694824222,-1.731715032704123,16.510000228881836,0.0966994807196544
3799,2008-04-18,17.520000457763672,17.674999237060547,17.295000076293945,17.625,4379800.0,0.014475969506278386,2.7073447589274084,0.9130413149121789,67.74195060581042,53.93053352534391,-0.5812596665836871,-0.6107916726198255,-1.3737966191166677,-1.9822987600407558,22.569651600014833,0.404998779296875,0.22237612155703346,0.5907505035400398,-0.11526323805109229,1.2967642451311718,0.23774363274447197,0.9437573743356076,-1.2350006103515625,88.84900378725507,33.66679792773206,0.3530068707955664,4,-0.5400009155273438,-0.8025007247924805,-1.6462504863739014,-2.6175007820129395,0.9099998474121094,4,0.08818493355742474,3.5926051512454786,17.270000457763672,-1.0421143930997927,17.334999084472653,2.624999006588306,16.694999694824222,0.08818493355742474
3800,2008-04-21,17.80500030517578,17.844999313354492,17.415000915527347,17.444999694824222,4283800.0,0.01626711415328863,-1.0476203451407988,-3.4285921889191306,63.15790178153154,55.34115050951135,-0.8331646994827508,-0.88277015117065,-1.6149814847481707,-2.226128725548797,22.198376391517513,0.4299983978271449,0.1986261142155925,0.8387503623962402,0.0323557038986948,1.6451450208937857,0.4355530331474675,1.241947691645013,-1.4922004699707045,97.43596013639993,43.41683763496198,0.4031973292487726,4,-0.7400007247924805,-1.0025005340576172,-1.9000003337860107,-2.902500629425049,0.7849998474121094,0,0.053917386577836623,2.7073447589274084,17.520000457763672,3.5926051512454786,17.270000457763672,-1.0421143930997927,17.334999084472653,0.053917386577836623
3801,2008-04-22,17.354999542236328,17.684999465942386,17.280000686645508,17.635000228881836,3673200.0,-0.025273841911063633,1.1315772302224867,-0.777778366464637,50.41321688732013,54.68650982578734,-0.3484813055446061,-0.44993075629341206,-1.1308106739519843,-1.7396317522047422,21.688687197731518,0.5249996185302734,0.15388849214636124,0.3849996566772447,-0.42820700707181203,1.1982063204263014,-0.021603675197283678,0.791602988551773,-0.9809117279052764,49.484523919545225,-0.4773195313627383,0.4066033318745285,4,-0.28999996185302734,-0.5524997711181641,-1.4499995708465576,-2.4524998664855957,1.0550003051757812,1,0.07116108573474622,-1.0476203451407988,17.80500030517578,2.7073447589274084,17.520000457763672,3.5926051512454786,17.270000457763672,0.07116108573474622
3802,2008-04-23,17.764999389648438,17.899999618530273,17.28499984741211,17.495000839233402,5457600.0,0.02362430759011569,1.2777811136817194,-0.9642781724920003,60.65831658174285,55.29432773121444,-0.6978292870159741,-0.8366697381156669,-1.5039119516170345,-2.115410403739702,21.413391820505513,0.6149997711181641,0.11794047203657954,0.7529994964599602,-0.13385399059799852,1.639852983517919,0.30957275293098263,1.1964262399889378,-1.3320751153564494,83.43556559285746,34.193559375076305,0.4434267435289787,4,-0.6724996566772461,-0.7299995422363281,-1.8099994659423828,-2.862499713897705,0.6550006866455078,2,0.021108922762953508,1.1315772302224867,17.354999542236328,-1.0476203451407988,17.80500030517578,2.7073447589274084,17.520000457763672,0.021108922762953508
3803,2008-04-24,17.8799991607666,18.075000762939453,17.405000686645508,17.834999084472656,5956400.0,0.006473390096775056,2.0804368891597647,0.16666784404868928,63.56589789144734,57.67546686247918,-0.7603160532840505,-0.8881233237251749,-1.5850741394811365,-2.199483962819146,22.07893770928693,0.6700000762939453,0.15353507820514523,0.7987493515014634,-0.13327074652566395,1.7307694495285908,0.33273930248789796,1.2647594005150289,-1.3590503658203161,75.47149893596348,26.5981228318215,0.4660100490135642,4,-0.6999988555908203,-0.7424983978271484,-1.7749991416931152,-2.864999294281006,0.4400005340576172,3,0.019015669381793776,1.2777811136817194,17.764999389648438,1.1315772302224867,17.354999542236328,-1.0476203451407988,17.80500030517578,0.019015669381793776
3804,2008-04-25,18.0,18.045000076293945,17.559999465942386,18.045000076293945,4525200.0,0.0067114566479797855,20.555546136565773,-1.0,64.55506112148697,60.60489756853726,-0.7244889374673988,-0.9173282552247173,-1.6710795756078838,-2.285471106041321,23.30414488228052,0.48500061035155895,0.171242139173863,0.8312501907348633,-0.1007699826884334,1.76327036415816,0.36524010402321494,1.2972602774465116,-1.3547270476142614,90.56594267398256,40.26080425675928,0.46601008671164856,4,-0.8199996948242188,-0.8624992370605469,-1.7350001335144043,-2.825000286102295,-0.09000015258789062,4,0.007777743869357812,2.0804368891597647,17.8799991607666,1.2777811136817194,17.764999389648438,1.1315772302224867,17.354999542236328,0.007777743869357812
3805,2008-04-28,17.700000762939453,18.155000686645508,17.604999542236328,17.954999923706055,9723200.0,-0.016666624281141518,-1.471906355948549,5.666638409697792,61.49427712807912,62.2955589446501,-0.26589845233255005,-0.5398651836865334,-1.3327777207114124,-1.96012239158852,24.687108838223306,0.5500011444091797,0.18111030470148748,0.46450090408325195,-0.41488221546236304,1.343884023628867,0.02480934431044446,0.9041924638560594,-0.9403495857094164,48.000008719308035,-6.914419519233888,0.4396915597728082,4,-0.18500041961669922,-0.5225000381469727,-1.4200007915496826,-2.525001049041748,0.5999984741210938,0,0.041242910213021844,20.555546136565773,18.0,2.0804368891597647,17.8799991607666,1.2777811136817194,17.764999389648438,0.041242910213021844
3806,2008-04-29,18.440000534057614,18.71999931335449,18.200000762939453,18.670000076293945,14468600.0,0.04180789487125813,2.1515253100905594,0.9019619576193358,68.17104171659679,62.90042561023862,-0.8184027388545729,-1.234054700649171,-2.017188008014216,-2.6670188279180014,25.559068173004935,1.0199985504150355,0.31042035717839767,1.135250663757322,0.10972638777836963,2.1607749397362745,0.6224885257678459,1.6480128017467983,-1.540814405886028,80.48788268273,20.711035103328427,0.5127621379894753,4,-0.537501335144043,-0.980000495910641,-2.0025007724761927,-3.1450009346008265,-0.3299999237060547,1,0.008134469315943749,-1.471906355948549,17.700000762939453,20.555546136565773,18.0,2.0804368891597647,17.8799991607666,0.008134469315943749
3807,2008-04-30,18.375,18.549999237060547,18.190000534057614,18.375,10318600.0,-0.0035249746298846585,1.0571444141689577,-0.0,66.14458905576544,62.87802808553117,-0.6597429679291054,-1.1454806607946821,-1.887986493722007,-2.573188162306682,25.93487418451271,0.35999870300293324,0.4669667096161234,1.0180001258850098,-0.11390759863262545,2.149907850402645,0.4520462636261904,1.5839539881438292,-1.2573162896064645,73.7642833728343,12.384979830449737,0.5659538622588184,4,-0.375,-0.9149999618530273,-1.9225001335144043,-3.080000400543213,-0.9699993133544922,2,0.0019047536006591148,2.1515253100905594,18.440000534057614,-1.471906355948549,17.700000762939453,20.555546136565773,18.0,0.0019047536006591148
3808,2008-05-01,19.0,19.07999992370605,18.200000762939453,18.239999771118164,9072800.0,0.03401360544217691,-1.09524047402253,100.0,79.10798731657442,64.14092105339384,-1.1326451439315797,-1.707185900138871,-2.453255623182585,-3.171578352966101,26.80307971893757,0.879999160766598,0.6064876125591425,1.5472500801086433,0.20734629183628073,2.887153868381006,0.8772981859724638,2.217201974244823,-1.6900384172511487,94.73684870965415,24.979909590301403,0.6699518941361811,5,-0.8199996948242188,-1.359999656677246,-2.5475001335144043,-3.705000400543213,-1.3950004577636719,3,-0.03052631177400289,1.0571444141689577,18.375,2.1515253100905594,18.440000534057614,-1.471906355948549,17.700000762939453,-0.03052631177400289
3809,2008-05-02,18.63999938964844,19.07999992370605,18.38500022888184,19.024999618530273,6334200.0,-0.018947400544818915,1.8080748141783312,-0.5065790959672091,73.10194967494397,65.24581526377301,-0.667231738481135,-1.284259368730666,-2.039054890907874,-2.786152485880999,27.728828062867894,0.6949996948242116,0.6339936117555531,1.1054994583129911,-0.3163817671948941,2.5273806838208763,0.3945588455590503,1.816440071066932,-1.0822324391655833,70.16946303300723,-7.059661162140358,0.7109406127539419,5,-0.4599990844726598,-0.9999990463256871,-2.1874995231628453,-3.344999790191654,-1.5499992370605504,4,-0.017167366164289266,-1.09524047402253,19.0,1.0571444141689577,18.375,2.1515253100905594,18.440000534057614,-0.017167366164289266
3810,2008-05-05,18.479999542236328,18.700000762939453,18.290000915527344,18.475000381469727,3324800.0,-0.008583683082144744,-1.186676974878819,-0.01298482544054785,69.46565107784983,67.36275239605409,-0.4485878035005193,-1.0650593025689155,-1.821728097834086,-2.6027568590650834,28.38620196866407,0.4099998474121094,0.6578550204560543,0.8732496261596694,-0.5880664725654938,2.3345657248848326,0.14259157679708778,1.603907675522251,-0.7091199755022224,32.58418056817637,-46.9047647007711,0.7306580493625812,5,-0.2974996566772461,-0.8399991989135742,-1.994999647140503,-3.184999942779541,-2.9149999618530273,0,-0.03084414009434766,1.8080748141783312,18.63999938964844,-1.09524047402253,19.0,1.0571444141689577,18.375,-0.03084414009434766
3811,2008-05-06,18.780000686645508,18.809999465942386,18.2549991607666,18.299999237060547,4666000.0,0.016233828562794095,1.0555604612966323,96.01640595192674,67.02003906357072,68.06961044959051,-0.5869156486315354,-1.2827617853324575,-2.072951842370312,-2.8734682638679985,29.402770411631586,0.5550003051757848,0.6679984940213686,1.0792507171630845,-0.4316683968808803,2.5901698312070494,0.3237911601411021,1.834710274185067,-0.825844269935331,66.29219743857945,-10.446305406261416,0.7554595570219829,5,-0.5375003814697266,-1.0975008010864258,-2.1925008296966553,-3.4850010871887207,-3.140000343322752,1,-0.025559181684497556,-1.186676974878819,18.479999542236328,1.8080748141783312,18.63999938964844,-1.09524047402253,19.0,-0.025559181684497556
3812,2008-05-07,18.76499938964844,19.084999084472656,18.700000762939453,18.709999084472656,7202200.0,-0.0007987910781991348,-9.26703967446592,0.1145836230772667,67.81880430483007,68.54215560663303,-0.46393461481952514,-1.1822791168368845,-2.0176908041951087,-2.840303780055482,30.688073653908376,0.3849983215332031,0.6864279435523386,0.9714994430542028,-0.5626009181248364,2.505599804233242,0.20444926246468142,1.7385496236437241,-0.6532248819588418,63.841773816041126,-10.908733483703827,0.7670501805895198,5,-0.4425001144409215,-1.0799999237060582,-2.144999504089359,-3.469999790191654,-2.889999389648441,2,-0.03490534508933729,1.0555604612966323,18.780000686645508,-1.186676974878819,18.479999542236328,1.8080748141783312,18.63999938964844,-0.03490534508933729
3813,2008-05-08,18.540000915527344,18.80500030517578,18.15999984741211,18.770000457763672,6461000.0,-0.01199032674870304,3.3000139872588785,-4.181786655569157,62.23021549827517,68.28383942627616,-0.15138960400390644,-0.8840756659268934,-1.7624376649985862,-2.6030562256719048,31.27308567575196,0.6450004577636719,0.7854625576949203,0.6712509155273452,-0.8538129137986914,2.1963147448533817,-0.09128099913567311,1.4337828301903635,0.5449981689453125,41.081230436772884,-30.568737746761926,0.7625319146630183,5,-0.19500160217285156,-0.8550014495849609,-1.902501106262207,-3.227501392364502,-2.510000228881836,3,-0.06121899529849906,-9.26703967446592,18.76499938964844,1.0555604612966323,18.780000686645508,-1.186676974878819,18.479999542236328,-0.06121899529849906
3814,2008-05-09,18.31999969482422,18.540000915527344,18.184999465942386,18.31999969482422,3237200.0,-0.011866300422826437,-1.6296359089560892,-0.0,56.27282543848075,67.7036781274319,0.13273572175678083,-0.5505349782745022,-1.4967059508081348,-2.3669312056150886,32.48323783677831,0.3550014495849574,0.8157327196359532,0.3612497329711921,-1.035750405930866,1.7582498718732502,-0.33725033647983693,1.0597498024222212,0.7649993896484375,17.297295068107868,-48.98040541039103,0.6985000694510283,5,0.30249977111816406,-0.6350002288818359,-1.682499885559082,-3.007500171661377,-2.7049999237060547,4,-0.03902839325864693,3.3000139872588785,18.540000915527344,-9.26703967446592,18.76499938964844,1.0555604612966323,18.780000686645508,-0.03902839325864693
3815,2008-05-12,18.524999618530273,18.53499984741211,18.1299991607666,18.325000762939453,3469600.0,0.011189952353763966,2.681835915486852,100.0,65.15543151758146,67.3686103275413,0.06377540337035015,-0.6290898414438217,-1.6357255040124201,-2.553174202736656,33.80935182820312,0.4050006866455078,0.8350060079217734,0.46549968719482493,-0.7732514964640842,1.704250870853734,-0.1538759046346314,1.0848752790242813,0.5414994812011713,41.36130778218276,-25.923596611827946,0.6193755918294548,5,0.08249950408935547,-0.8400001525878906,-1.8874998092651367,-3.2125000953674316,-3.0999994277954084,0,-0.07746286075531006,-1.6296359089560892,18.31999969482422,3.3000139872588785,18.540000915527344,-9.26703967446592,18.76499938964844,-0.07746286075531006
3816,2008-05-13,18.4950008392334,18.57999992370605,18.325000762939453,18.420000076293945,4078600.0,-0.0016193673368213313,1.0816348773842275,0.3750059604985838,60.488522205529904,66.74015845529293,0.11442997258528109,-0.4820396540899097,-1.548567115370691,-2.5024864582507487,35.596221256317016,0.254999160766598,0.843012254791617,0.3455008506774888,-0.7261134053989551,1.4171151067539327,-0.19030627736073313,0.8813079787157108,0.534038262939454,38.22007409700517,-25.905634274496464,0.5358071280382214,5,0.11249828338623047,-0.8100013732910156,-1.8575010299682617,-3.1175012588500977,-2.425001144409176,1,-0.15842125579333277,2.681835915486852,18.524999618530273,-1.6296359089560892,18.31999969482422,3.3000139872588785,18.540000915527344,-0.15842125579333277
3817,2008-05-14,18.3799991607666,18.75,18.354999542236328,18.520000457763672,8067200.0,-0.006217987199159447,-3.157887868292928,-1.8666649712629062,57.183901116126734,64.30414887746541,0.2572700508919361,-0.3001225182875551,-1.3857514523829977,-2.3708471046102026,36.556595196510884,0.3950004577636719,0.8862402831587204,0.1782491683959968,-0.8259329474354296,1.1824312842274232,-0.3238418895197164,0.68034022631171,0.6130783437500007,37.03697424377287,-24.593845497473723,0.5020910579157138,5,0.22749996185302734,-0.6949996948242188,-1.7112493515014648,-2.667499542236328,-2.5349988937377947,2,-0.1490750240779426,1.0816348773842275,18.4950008392334,2.681835915486852,18.524999618530273,-1.6296359089560892,18.31999969482422,-0.1490750240779426
3818,2008-05-15,18.940000534057614,19.0049991607666,18.2549991607666,18.290000915527344,6758400.0,0.030467975998953012,-1.0833242822969675,-4.642811405839132,61.98979082926277,63.06946456127861,-0.3488193666536965,-0.7679710562075641,-1.8935083973431581,-2.9188489402561153,37.6399124241634,0.75,0.8460329894178926,0.6547505378723102,-0.2997098864578511,1.6092109622024715,0.1775203257072313,1.131980750037389,-0.8100013732910121,92.57158551897281,33.17153821869637,0.47723021216508005,5,-0.33250141143798473,-1.2550010681152308,-2.271250724792477,-2.752501010894772,-3.3300008773803693,3,-0.1618268451759638,-3.157887868292928,18.3799991607666,1.0816348773842275,18.4950008392334,2.681835915486852,18.524999618530273,-0.1618268451759638
3819,2008-05-16,19.065000534057614,19.100000381469727,18.690000534057614,19.01000022888184,4896400.0,0.006599788620661684,5.559997558593807,0.08461590377566172,68.22427336219054,62.93153370398312,-0.4550459808868581,-0.8129701931563673,-1.9519674265875686,-3.0313200318615827,38.435838197515054,0.4099998474121129,0.8266204044043128,0.7025005340576129,-0.24120745112131203,1.6462085192365379,0.23064654146815045,1.1743545266470754,-0.9175013732910138,96.3917728488277,34.081176011125095,0.47185399258946276,5,-0.4500007629394496,-1.3725004196166957,-2.3850007057189906,-2.877501010894772,-3.3150005340576136,4,-0.15919222462073357,-1.0833242822969675,18.940000534057614,-3.157887868292928,18.3799991607666,1.0816348773842275,18.4950008392334,-0.15919222462073357
3820,2008-05-19,18.76499938964844,19.184999465942386,18.63500022888184,19.11000061035156,4003200.0,-0.015735700813291453,1.2222239347723574,-6.272714662228452,54.91676645842664,61.5867256367449,-0.123336273042284,-0.46099624236682146,-1.5870558403759176,-2.7205669502665693,39.089224220687555,0.5499992370605469,0.6796177189985961,0.35449943542480966,-0.5672149344155635,1.2762138052651828,-0.10635774949537691,0.8153566203449962,-0.5794001800537174,54.838716293264156,-4.958902350065621,0.46085718492018607,5,-0.10750007629394887,-1.029999732971195,-2.0124998092651403,-2.5399994850158727,-2.7899990081787145,0,-0.16786569256527384,5.559997558593807,19.065000534057614,-1.0833242822969675,18.940000534057614,-3.157887868292928,18.3799991607666,-0.16786569256527384
3821,2008-05-20,18.59000015258789,18.825000762939453,18.30500030517578,18.674999237060547,3992400.0,-0.009325832280979829,1.7012860907991993,0.24637328615657297,53.14787488703933,59.95662236810148,0.02444804390063382,-0.19892910539316233,-1.3431668726684194,-2.5331694908974214,39.76604440615234,0.5200004577636719,0.5707155371474499,0.11775016784667969,-0.6605442466247347,0.896044582318094,-0.27139703938902926,0.5068973750823886,-0.34443692761230693,36.02160020345032,-21.100146593418216,0.389147207235708,5,0.06749916076660156,-0.8550004959106445,-1.8487505912780762,-2.3650002479553223,-3.159999847412111,1,-0.1702528206495162,1.2222239347723574,18.76499938964844,5.559997558593807,19.065000534057614,-1.0833242822969675,18.940000534057614,-0.1702528206495162
3822,2008-05-21,18.13999938964844,18.700000762939453,18.045000076293945,18.63500022888184,4937000.0,-0.024206603509726476,1.0959958007940889,5.823602010591509,36.72840814365845,57.12308821758851,0.4207114770236622,0.2957704940825927,-0.8529082535105168,-2.0672736881604656,39.93539936298808,0.6550006866455078,0.480136602464615,-0.3510005950927706,-1.0736319319470553,0.3716307417615141,-0.712316263519913,0.01031507333437176,1.0450000762939453,8.3332775628759,-42.21156092471803,0.3613156684271426,5,0.475000381469723,-0.10999965667724965,-1.4612495899200475,-1.9149994850158727,-2.704998970031742,2,-0.1141124456710545,1.7012860907991993,18.59000015258789,1.2222239347723574,18.76499938964844,5.559997558593807,19.065000534057614,-0.1141124456710545
3823,2008-05-22,18.21999931335449,18.350000381469727,17.979999542236328,18.13500022888184,2980200.0,0.004410139272204239,1.1449248120300752,-0.17171503103769714,42.905415637011366,55.63782046186969,0.3246903918653814,0.2556561811606919,-0.886538558382238,-2.1301133214921855,39.82304702459793,0.37000083923339844,0.3851642344275561,-0.28800067901611826,-0.9646441884491104,0.38864283041687386,-0.6263224337326143,0.050321075700377804,0.9422001647949294,19.916994714823307,-26.982800800238845,0.3383217547164962,5,0.36250019073486683,-0.0850000381469691,-1.5049993991851771,-1.9949994087219203,-2.9499988555908168,3,-0.13035121491936108,1.0959958007940889,18.13999938964844,1.7012860907991993,18.59000015258789,1.2222239347723574,18.76499938964844,-0.13035121491936108
3824,2008-05-23,18.13999938964844,18.25,17.80500030517578,18.11000061035156,3384800.0,-0.004390775341435393,2.55999755859375,0.35293061664134817,44.09722958080788,53.29802024667262,0.4207147869348695,0.3654174224039046,-0.7661066405289851,-2.0321263928704987,39.54486823957718,0.44499969482421875,0.2799850016614194,-0.3750005722045877,-1.032131664545382,0.28213052013620654,-0.7035661183749866,-0.04643502603418881,0.9749120910644535,24.275310739070598,-23.425916181480574,0.3285655461703975,5,0.355000495910641,0.09250068664550426,-1.4012494087219274,-1.9149994850158727,-2.909999847412113,4,-0.13947077277273434,1.1449248120300752,18.21999931335449,1.0959958007940889,18.13999938964844,1.7012860907991993,18.59000015258789,-0.13947077277273434
3825,2008-05-27,18.43000030517578,18.459999084472656,18.200000762939453,18.2450008392334,4838800.0,0.01598682057800005,1.1224610545819742,6.16689979653974,43.902442266245444,51.45512247564101,0.1294322591529955,0.14009299566829014,-1.0006723702584246,-2.294607115374369,39.238379976383285,0.3199996948242152,0.22340381150049637,-0.12149963378906392,-0.6580593033598419,0.415060035781714,-0.3897794685744529,0.14678020099632505,0.6063165050048873,61.27448230467449,15.267047421444751,0.2682798347853883,5,0.06499958038330078,-0.19750022888183594,-1.5812506675720215,-2.125000476837158,-3.5900001525878906,1,-0.14541509825277343,2.55999755859375,18.13999938964844,1.1449248120300752,18.21999931335449,1.0959958007940889,18.13999938964844,-0.14541509825277343
3826,2008-05-28,18.59000015258789,18.6299991607666,18.375,18.450000762939453,4998400.0,0.008681489135253795,1.3182015224289505,0.7567556421597434,47.09785984956309,50.33445122380061,-0.017516878071017317,-0.0085304295426738,-1.10400796172177,-2.425876988020775,38.3339265780457,0.25499916076660156,0.21780123633837079,0.031000232696534624,-0.5031853215374795,0.5651857869305488,-0.23609254442047245,0.2980930098135417,0.37243766729248406,87.70943529722656,42.14206783474387,0.267092777117007,5,-0.0950002670288086,-0.3575000762939453,-1.6562504768371582,-2.200000286102295,-3.824999809265135,2,-0.14066701181571173,1.1224610545819742,18.43000030517578,2.55999755859375,18.13999938964844,1.1449248120300752,18.21999931335449,-0.14066701181571173
3827,2008-05-29,18.40999984741211,18.73500061035156,18.3700008392334,18.565000534057614,3479600.0,-0.009682641403890635,-2.106398175428314,-1.1071525885558329,47.811433540251386,48.75907819168824,0.18683416580250523,0.18364183191604155,-0.893251102216226,-2.212951921117977,37.4728364474537,0.3649997711181605,0.1512737843878469,-0.1507500648498521,-0.6826218898893046,0.3811217601896004,-0.41668597736957835,0.11518584766987416,0.48299172158598935,65.05369287185107,18.13734068641029,0.2659359125197254,5,0.08500003814697266,-0.17500019073486328,-1.476250171661377,-2.0199999809265137,-3.5950002670288086,3,-0.16186852617792002,1.3182015224289505,18.59000015258789,1.1224610545819742,18.43000030517578,2.55999755859375,18.13999938964844,-0.16186852617792002
3828,2008-05-30,18.420000076293945,18.614999771118164,18.299999237060547,18.530000686645508,9080200.0,0.0005431954896644164,1.2500136239782016,0.7096782132529542,51.81159845947271,46.93544764694181,0.10651611532770744,0.13487673718509896,-0.859332832709903,-2.190513176798312,35.944935900208655,0.3150005340576172,0.11230126458247369,-0.11174983978271413,-0.6045968135689002,0.3810971340034719,-0.35817332667580715,0.13467364711037888,0.4077120168748145,66.12898594715236,14.827136811325119,0.2464234868930931,5,0.07499980926513672,-0.125,-1.356250286102295,-1.9250001907348633,-3.510000228881836,4,-0.16205209795405273,-2.106398175428314,18.40999984741211,1.3182015224289505,18.59000015258789,1.1224610545819742,18.43000030517578,-0.16205209795405273
3829,2008-06-02,18.31999969482422,18.6200008392334,18.170000076293945,18.364999771118164,4515800.0,-0.005428902337433983,-1.6087052670569828,0.40908933277847137,46.13936768087629,45.96018111610288,0.10026899493487207,0.22100540627471332,-0.7224404571292595,-2.049144869906705,34.20462487990415,0.4500007629394531,0.09297187431070952,-0.19575023651123047,-0.6945416981348451,0.3030412251123842,-0.44514596732303957,0.05364549430057863,0.44634969106496314,26.548579954966527,-24.93620641437637,0.24939573081180783,6,-0.0049991607666015625,0.052499771118167615,-1.1612491607666016,-1.7374992370605469,-3.939999580383301,0,-0.16648467728535143,1.2500136239782016,18.420000076293945,-2.106398175428314,18.40999984741211,1.3182015224289505,18.59000015258789,-0.16648467728535143
3830,2008-06-03,17.90999984741211,18.399999618530273,17.65999984741211,18.34000015258789,9078600.0,-0.022379904707528042,1.690911991344093,9.55554613656593,40.362439566696345,44.539577191620324,0.4204472968131121,0.6177870564941337,-0.2916414370661009,-1.6015774845105497,32.20838033645974,0.7399997711181641,-0.00969582760598442,-0.5772500991821303,-1.1450114411195678,-0.009488757244692891,-0.8611307701508508,-0.29336942821340983,0.7986685936342681,23.255797448590414,-28.671463209377293,0.2838806709687187,6,0.28750038146972656,0.4849996566772461,-0.7512493133544922,-1.3274993896484375,-3.2950000762939453,1,-0.14963709257446056,-1.6087052670569828,18.31999969482422,1.2500136239782016,18.420000076293945,-2.106398175428314,18.40999984741211,-0.14963709257446056
3831,2008-06-04,18.299999237060547,18.475000381469727,17.760000228881836,17.764999389648438,6598200.0,0.02177551049531634,-1.6238625864434304,-1.2441848086442753,48.79154313571261,45.879925524070785,-0.016779311389505835,0.20025029147774376,-0.6628121511538296,-1.9511206029717556,30.041293997382812,0.7150001525878906,-0.1479789214291678,-0.16325063705444265,-0.7193680488307024,0.3928667747218171,-0.4413093429425743,0.11480806883368899,0.32477571649508974,59.53478469154222,5.487550288072406,0.27805870588813036,6,-0.10249900817871094,0.12250041961669922,-0.9537487030029297,-1.6774988174438477,-3.424999237060547,2,-0.18907099610504796,1.690911991344093,17.90999984741211,-1.6087052670569828,18.31999969482422,1.2500136239782016,18.420000076293945,-0.18907099610504796
3832,2008-06-05,18.11000061035156,18.145000457763672,17.799999237060547,17.80500030517578,7109000.0,-0.010382439050828474,-1.1904669637667118,0.5700941909630799,35.88435760315079,45.09980796475295,0.18832038443503762,0.3569637533694454,-0.44435993430268184,-1.715930984763446,27.471898382058047,0.5,-0.21215463534578305,-0.3204993247985861,-0.8789364930428434,0.23793784344567115,-0.599717908920713,-0.04128074067645926,0.43759233471259407,46.87503104405338,-2.204157262216505,0.2792185841221278,6,0.08749961853027699,0.31249904632568715,-0.4287509918212855,-1.2050008773803675,-3.5650005340576136,3,-0.18470459162308495,-1.6238625864434304,18.299999237060547,1.690911991344093,17.90999984741211,-1.6087052670569828,18.31999969482422,-0.18470459162308495
3833,2008-06-06,17.405000686645508,18.125,17.405000686645508,18.1200008392334,6660000.0,-0.03892876311130977,-1.0139836634957557,-2.3442604497586386,26.42045977933269,43.13572243125571,0.8555223976920843,1.0251315085644244,0.29535032464927014,-0.9807174980523925,26.360918730398524,0.7199993133544922,-0.2798668756690361,-0.9687492370605462,-1.6878926316870668,-0.2496058424340255,-1.3283209343738065,-0.6091775397472858,1.0715848106064811,0.0,-41.31427667967881,0.3595716973132597,6,0.6649999618530273,0.8899993896484375,0.3249993324279785,-0.5000009536743164,-2.8550004959106428,4,-0.1488078715359925,-1.1904669637667118,18.11000061035156,-1.6238625864434304,18.299999237060547,1.690911991344093,17.90999984741211,-0.1488078715359925
3834,2008-06-09,17.604999542236328,17.6200008392334,17.03499984741211,17.424999237060547,7143800.0,0.011490884671109258,4.571361101524041,-0.25174862484194355,33.040928823510896,41.928887604285194,0.6388331253711002,0.8103681336141904,0.14099977812525566,-1.1423268693091195,25.442140962306205,0.5850009918212891,-0.24575388647586038,-0.7330003738403335,-1.5302418159275213,0.06424106824685438,-1.1316210948839256,-0.3343796527967413,0.7644274739550134,39.5832974601808,-0.019392944465423056,0.3986207210435937,6,0.2800006866455078,0.505000114440918,0.30500078201293945,-0.5199995040893555,-2.3899993896484375,0,-0.15308149758019696,-1.0139836634957557,17.405000686645508,-1.1904669637667118,18.11000061035156,-1.6238625864434304,18.299999237060547,-0.15308149758019696
3835,2008-06-10,17.09000015258789,17.354999542236328,16.915000915527347,17.315000534057614,6017200.0,-0.02925301920132961,1.885252052755641,-1.2499999999999802,30.053182585087455,40.03503457489901,1.0546744353191215,1.2778655994920314,0.692896954636403,-0.5909841062575687,24.699150352967088,0.6899986267089808,-0.2586562458396813,-1.176249790191651,-2.142920087574261,-0.2095794928090413,-1.6595849388829542,-0.692914641500348,1.1192956033499435,11.21790365196235,-27.646512023035903,0.4833351486913046,6,0.7350006103515625,0.9600000381469762,0.820000171661377,-0.005000114440917969,-1.0450000762939453,1,-0.1585722652984649,4.571361101524041,17.604999542236328,-1.0139836634957557,17.405000686645508,-1.1904669637667118,18.11000061035156,-0.1585722652984649
3836,2008-06-11,15.5649995803833,16.264999389648438,15.510000228881836,16.219999313354492,23342800.0,-0.08923350255053475,1.0268436959557803,2.911104988767901,23.37124297047066,37.31945784492338,2.352884410891839,2.7111025880743576,2.215591243475984,0.9672898335254558,24.50591289546486,1.5799999237060547,-0.31308385936759464,-2.5547502994537368,-4.093979473055871,-1.0155211258516026,-3.3243648862548056,-1.785135712652668,2.463094897897065,2.0872617352600327,-38.960376723647606,0.7696145868010676,6,1.5000009536743164,1.7825002670288086,2.346250534057617,1.5850005149841273,0.4900007247924769,2,-0.06103436137977347,1.885252052755641,17.09000015258789,4.571361101524041,17.604999542236328,-1.0139836634957557,17.405000686645508,-0.06103436137977347
3837,2008-06-12,15.640000343322756,15.994999885559082,15.515000343322756,15.710000038146973,11057600.0,0.004818552197969783,-2.000000000000022,0.10686980665883072,23.291930432701676,34.150605841948824,2.0603005965119525,2.551099135183703,2.130242746018231,0.9236219452404395,24.05736925188799,0.47999954223632635,-0.39704497011284445,-2.342749595642088,-4.232326213871753,-0.45317297741242335,-3.287537904756922,-1.397961286527254,1.9851990550538456,4.971324123111956,-37.148509231481896,0.9447883091148331,6,1.4250001907348615,1.7074995040893537,2.322499752044676,1.5099997520446724,0.05999946594237926,3,-0.048913064356124525,1.0268436959557803,15.5649995803833,1.885252052755641,17.09000015258789,4.571361101524041,17.604999542236328,-0.048913064356124525
3838,2008-06-13,15.875,16.059999465942386,15.670000076293945,15.779999732971193,6572600.0,0.015025553166152728,-1.4761898995159186,-1.3571525885558673,27.281845747682723,32.055325627149536,1.593948569997064,2.1868234577146737,1.895311041219621,0.7346529917975673,23.182079284024155,0.4199991226196307,-0.5115589832950249,-1.9544999122619622,-4.007299988228716,0.098300163704792,-2.980899950245341,-0.9280998742785833,1.4117675312574391,17.29856234768334,-25.959898901138605,1.0264000379833775,6,1.1175003051757812,1.4724998474121094,2.128749370574951,1.3274993896484375,-0.2700004577636719,4,-0.08377952275313727,-2.000000000000022,15.640000343322756,1.0268436959557803,15.5649995803833,1.885252052755641,17.09000015258789,-0.08377952275313727
3839,2008-06-16,16.030000686645508,16.200000762939453,15.710000038146973,15.75,5185400.0,0.009763822780819442,-1.7222216335353706,2.947367364352813,25.257728107170223,30.377024353868855,1.2068654468330493,1.8896745897440468,1.744759860222743,0.6207446267812315,22.01294507371265,0.49000072479248047,-0.6259879179854586,-1.6477492332458503,-3.763734418465127,0.4682359519734245,-2.705741825855487,-0.5897566406362138,0.9724840762318365,28.18431714309049,-12.266680498817465,1.0579925926096376,6,0.9624996185302734,1.3174991607666016,1.9849987030029297,1.1724987030029297,-0.33000087738037287,0,-0.09232691406829585,-1.4761898995159186,15.875,-2.000000000000022,15.640000343322756,1.0268436959557803,15.5649995803833,-0.09232691406829585
3840,2008-06-17,15.614999771118164,16.145000457763672,15.604999542236328,15.994999885559082,6592800.0,-0.025889014207783445,-1.700000715254714,-1.3571399377388438,20.861893748902474,27.27372997755662,1.410404195132859,2.167725922678315,2.158512513900668,1.0630261448246188,20.714441733135825,0.5400009155273438,-0.7811873482290999,-1.905250167846681,-4.145753874429786,0.33525353873642416,-3.0255020211382337,-0.7849983145551285,1.148687466319899,13.907239596096375,-19.716328080484985,1.1202518532915529,6,1.2125005722045898,1.7325000762939453,2.5387496948242188,1.5874996185302734,-0.5399999618530291,1,-0.02561637043825782,-1.7222216335353706,16.030000686645508,-1.4761898995159186,15.875,-2.000000000000022,15.640000343322756,-0.02561637043825782
3841,2008-06-18,15.425000190734865,15.649999618530273,15.074999809265135,15.595000267028807,11752000.0,-0.012167760689611118,3.1071594005449716,0.44736848709653004,20.82111097956266,25.60003590826905,1.284808989795545,2.222397555280379,2.3493824109821784,1.2702973248004863,20.55827861048751,0.5749998092651385,-0.932540578880058,-1.9369997501373266,-4.302949646445567,0.42895014617091576,-3.1199746982914487,-0.7540248019832045,1.1380971253342,31.111118646309464,1.4028050610092642,1.1829749481541212,6,1.1749997138977033,1.7049994468688947,2.721249103546141,1.7774991989135724,0.2649993896484357,2,0.04019448154895233,-1.700000715254714,15.614999771118164,-1.7222216335353706,16.030000686645508,-1.4761898995159186,15.875,0.04019448154895233
3842,2008-06-19,16.069999694824222,16.09000015258789,15.229999542236328,15.4399995803833,13853400.0,0.04181520234124725,1.567162054638351,-3.7058813629683804,29.565207295693895,25.949452298975846,0.3576103594557978,1.4908016480237087,1.7124437316369097,0.6426632936057679,20.739087023227082,0.8600006103515625,-1.0296096331650944,-1.1885002613067606,-3.591958357156763,1.2149578345432417,-2.39022930923176,0.013228786618238786,0.2252400700201349,88.44435929670638,60.726381177677226,1.2017290479250011,6,0.2775006294250453,1.0599999427795375,2.0762495994567836,1.1324996948242152,-0.7950000762939489,3,-0.000933378340590485,3.1071594005449716,15.425000190734865,-1.700000715254714,15.614999771118164,-1.7222216335353706,16.030000686645508,-0.000933378340590485
3843,2008-06-20,15.845000267028807,16.200000762939453,15.609999656677244,16.114999771118164,12541800.0,-0.014001209213954313,1.6818141425088133,-0.42857056356086826,28.936164824870417,25.493367410238015,0.3777801704181396,1.6113646333408287,1.9390259277743471,0.877908450539314,21.015808174861313,0.5900011062622088,-1.2090229987475603,-1.2947497367858904,-3.732625029203499,1.143125555631718,-2.5136873829946946,-0.07581209057708627,-0.7700004577636719,68.44442711348874,38.90227085767318,1.2189376462088037,6,0.3699994087219256,1.284999370574953,2.301249027252199,1.4199991226196307,-0.11999988555908025,4,-0.00915118051877839,1.567162054638351,16.069999694824222,3.1071594005449716,15.425000190734865,-1.700000715254714,15.614999771118164,-0.00915118051877839
3844,2008-06-23,15.609999656677244,16.024999618530273,15.539999961853027,15.979999542236328,5618600.0,-0.014831215297645972,1.108693984596088,1.3703724634865666,29.82455230411982,25.46796404568606,0.33528902277347505,1.7361172743798026,2.1895137217878915,1.114148227961449,21.79687962655889,0.4849996566772461,-1.3531975550931605,-1.403250360488892,-3.884759369977429,1.078258648999645,-2.6440048652331587,-0.16249585574462344,-0.5124998283386226,47.55550167888916,16.506898746713077,1.2407545047442683,6,0.05999994277954279,1.5199999809265154,2.5362496376037615,1.6549997329711932,0.4949998855590838,0,-0.00032031483349692635,1.6818141425088133,15.845000267028807,1.567162054638351,16.069999694824222,3.1071594005449716,15.425000190734865,-0.00032031483349692635
3845,2008-06-24,15.75,16.03499984741211,15.414999961853027,15.489999771118164,5717400.0,0.00896863205649523,-2.02439081122824,-0.7027035386483046,26.605506674146767,25.82732667942785,-0.016516579153998734,1.4598929395984257,2.067269077115597,0.9807643620942237,22.285571958748214,0.619999885559082,-1.4051255173295765,-1.129250001907348,-3.5778570054838426,1.3193570016691467,-2.3535535036955935,0.0950534998808994,-0.6304501529693614,59.99996609160867,31.2098735866488,1.2243035017882469,6,-0.11249971389770508,1.3799996376037598,2.403749942779541,1.5450000762939453,0.21500015258789062,1,-0.0031746152847533793,1.108693984596088,15.609999656677244,1.6818141425088133,15.845000267028807,1.567162054638351,16.069999694824222,-0.0031746152847533793
3846,2008-06-25,15.975000381469727,16.25,15.800000190734865,15.9399995803833,5616400.0,0.014285738506014445,-1.8571454521784885,0.13461834721050508,30.537830525920498,26.632426689785497,-0.1980715312629524,1.0845435698157395,1.8570410042432144,0.7597642089271517,22.320204285771716,0.5,-1.5108801115501542,-0.7734996318817124,-3.1143745170560067,1.5673752532925818,-1.9439370744688595,0.39693781070543466,-0.833841516120911,73.03926518491923,44.61440874687432,1.1704374425871475,6,-0.3125004768371582,0.9749999046325684,2.2212491035461426,1.3624992370605469,-0.1900005340576172,2,-0.05633806264246177,-2.02439081122824,15.75,1.108693984596088,15.609999656677244,1.6818141425088133,15.845000267028807,-0.05633806264246177
3847,2008-06-26,15.43000030517578,15.835000038146973,15.380000114440918,15.765000343322756,5759400.0,-0.034115809907968586,-1.0919516542396812,-9.571210593716893,31.455398136135614,27.09615473294693,0.35090923632799687,1.470221649457331,2.3901527638073237,1.3090689151869714,22.3700147714903,0.5950002670288086,-1.584103803505709,-1.169499731063846,-3.4434896052012807,1.1044901430735887,-2.3064946681325633,-0.03250479399512862,-0.24448779444091606,5.747149116316288,-25.187939203092157,1.136994937068717,6,0.23249959945678889,1.4749999046325666,2.7662491798400897,1.907499313354494,0.4049997329711932,3,0.01685024433345661,-1.8571454521784885,15.975000381469727,-2.02439081122824,15.75,1.108693984596088,15.609999656677244,0.01685024433345661
3848,2008-06-27,15.4350004196167,15.529999732971193,15.100000381469727,15.385000228881836,6149800.0,0.00032405148036462883,2.5833455854595355,-0.1492542837052647,28.849919421058615,27.49528710115675,0.3094762585930386,1.296604282965852,2.3751727436649475,1.3184256755385775,22.741409077508905,0.4299993515014666,-1.48042087648742,-1.015249633789061,-3.1751092815311566,1.1446100139530344,-2.095179457660109,0.06468019008198667,0.8149995803833008,29.130447762679314,-0.681341968321842,1.0799298238710475,6,0.22749948501586914,1.4699997901916468,2.8874993324279785,1.9324994087219274,0.7049989700317383,4,-0.010366102801207422,-1.0919516542396812,15.43000030517578,-1.8571454521784885,15.975000381469727,-2.02439081122824,15.75,-0.010366102801207422
3849,2008-06-30,15.270000457763672,15.645000457763672,15.199999809265135,15.380000114440918,7445000.0,-0.010689987519749256,-2.5599916076979934,-2.199984741269145,30.9623566197332,28.617560753471277,0.39709134401256563,1.287395571967327,2.5200102415327343,1.500401738695512,23.408069888529088,0.44500064849853693,-1.3819359752507836,-1.027749633789064,-3.0585970423128614,1.0030977747347318,-2.0431733380509627,-0.012325929527165158,0.9569995498657242,14.782620233492722,-16.66317278877158,1.015423704261898,6,0.3924994468688965,1.6349997520446742,3.0887489318847656,2.172499179840088,0.9549999237060547,0,0.029796981667719713,2.5833455854595355,15.4350004196167,-1.0919516542396812,15.43000030517578,-1.8571454521784885,15.975000381469727,0.029796981667719713
3850,2008-07-01,15.229999542236328,15.3149995803833,14.890000343322756,15.170000076293945,7536600.0,-0.0026195752670725714,2.695652895029258,-0.5454513928023373,44.91654416521156,31.294831107432266,0.42101052189201305,1.1766505093561221,2.5297803700174164,1.5535662071923753,25.5261618330054,0.4249992370605451,-1.319626791154013,-0.9337505340576158,-2.8680526692159987,1.0005516011007654,-1.9009016016368072,0.03340053352157568,0.9744604728698754,24.999947407653,-9.739823811201763,0.9671510675791906,7,0.34000062942504883,1.58250093460083,3.1337504386901855,2.2425003051757812,1.010000228881836,1,0.05745239831251614,-2.5599916076979934,15.270000457763672,2.5833455854595355,15.4350004196167,-1.0919516542396812,15.43000030517578,0.05745239831251614
3851,2008-07-02,14.84000015258789,15.345000267028807,14.80500030517578,15.3100004196167,5025400.0,-0.025607314600823106,1.000000000000013,-7.833407508662619,38.91966974880335,32.33421582444443,0.8038325457929236,1.3640819005144884,2.8989009413909486,1.9519603824448488,27.631461636553045,0.5399999618530273,-1.271166809131234,-1.1507499694824226,-2.889619309525866,0.5881193705610226,-2.0201846395041443,-0.2813152994607009,1.3118814756469739,3.3980443190163445,-33.65699157830956,0.8694346700217225,7,0.6875,1.9300003051757777,3.523749828338623,2.6324996948242188,1.8199996948242188,2,0.07580862455744763,2.695652895029258,15.229999542236328,-2.5599916076979934,15.270000457763672,2.5833455854595355,15.4350004196167,0.07580862455744763
3852,2008-07-03,14.765000343322756,14.904999732971193,14.520000457763672,14.824999809265135,2717200.0,-0.005053895451076262,2.5000043348967456,0.127658365646634,33.913056458320796,32.88720378371669,0.7534883232565708,1.2391663907282204,2.93850240930969,2.0336468743529164,29.96230606722876,0.3849992752075213,-1.1579627118374844,-1.0584997653961157,-2.5673651329019496,0.4503656021097182,-1.8129324491490326,-0.30406708164319873,1.3060684055285652,21.777767605251892,-17.042007498126853,0.7544326837529173,7,0.6199998855590803,1.8625001907348615,3.598749637603758,2.7074995040893537,2.0250005722045916,3,0.06908225400418844,1.000000000000013,14.84000015258789,2.695652895029258,15.229999542236328,-2.5599916076979934,15.270000457763672,0.06908225400418844
3853,2008-07-07,14.8149995803833,15.145000457763672,14.545000076293945,14.760000228881836,4516200.0,0.0033863349744625015,-1.4742301286576385,-0.9166640175478179,31.838549936179405,33.11098129838998,0.6057160519983196,1.0384223709882185,2.8492486357418656,1.9881382062233044,32.01722196905065,0.6000003814697266,-1.0252762780477074,-0.8790004730224616,-2.2550917156465395,0.49709076960161624,-1.5670460943345006,-0.1909548517104227,1.1319837051810087,26.222144232855904,-13.366976108589625,0.6880456213120394,7,0.5700006484985352,1.7550010681152344,3.5500001907348633,2.6575002670288086,2.0450010299682617,0,0.06884917223448772,2.5000043348967456,14.765000343322756,1.000000000000013,14.84000015258789,2.695652895029258,15.229999542236328,0.06884917223448772
3854,2008-07-08,14.90999984741211,14.925000190734865,14.53499984741211,14.875,4479200.0,0.006412438050595659,10.999911969247323,0.636368365382948,38.34710722957737,34.41560358232671,0.4481012566524587,0.7706804991921903,2.711419822514877,1.8972684987904351,33.46481076674648,0.3900003433227557,-0.9774268386140612,-0.6492502212524407,-1.734492359846783,0.43599191734190157,-1.1918712905496136,-0.10662915195526956,0.9228248119281499,47.272664219865426,4.251755116530056,0.5426210692971711,7,0.47500038146972656,1.6600008010864258,3.4850001335144043,2.7674999237060547,1.8150005340576172,1,0.08249493996137214,-1.4742301286576385,14.8149995803833,2.5000043348967456,14.765000343322756,1.000000000000013,14.84000015258789,0.08249493996137214
3855,2008-07-09,14.380000114440918,14.994999885559082,14.380000114440918,14.970000267028807,3988200.0,-0.0355465954658063,-1.0847444476772379,-16.857220708446814,34.47250895433645,34.852790074372926,0.853035434126479,1.1460000475820813,3.20122068597486,2.4318715647779072,34.84188762458083,0.6149997711181641,-0.9211466348076041,-1.0437499523162845,-1.9923827077042517,-0.09511719692831555,-1.518066330010269,-0.5694335746223,1.3477986087732141,0.0,-42.68803581218477,0.47431637769398444,7,0.7274999618530273,2.0475001335144043,3.963749885559082,3.3125,2.6050004959106445,2,0.12830321643572118,10.999911969247323,14.90999984741211,-1.4742301286576385,14.8149995803833,2.5000043348967456,14.765000343322756,0.12830321643572118
3856,2008-07-10,14.614999771118164,14.635000228881836,14.25,14.449999809265135,4412400.0,0.016342117858625826,2.7560837182904647,-0.2796608799663828,25.38071131519277,34.17782487204594,0.45240747234236345,0.8813677823347383,2.9040680084863837,2.206800436211921,34.47276586526038,0.38500022888183594,-0.8546500715860574,-0.761250305175782,-1.7731318387600972,0.250631228408535,-1.2671910719679396,-0.25530953838362436,0.9780190912186466,40.782076472919925,3.721550242854903,0.5059407667921582,7,0.3325004577636719,1.7475004196166992,3.6812500953674316,3.077500343322754,2.335000991821289,3,0.11118713824486592,-1.0847444476772379,14.380000114440918,10.999911969247323,14.90999984741211,-1.4742301286576385,14.8149995803833,0.11118713824486592
3857,2008-07-11,14.875,15.0649995803833,14.359999656677244,14.5,6362600.0,0.01778995777992698,-1.152669266093777,2.2727277981677645,33.779263680678056,34.72552978978143,0.11778793882266214,0.5914405507936422,2.585750005608375,1.9624130452182484,33.69894821569442,0.7049999237060565,-0.7782386963114281,-0.4630000591278076,-1.490615724524904,0.5646156062692871,-0.9768078918263559,0.05080777357074062,0.5568565988563936,69.83236651763072,35.22393125526175,0.5138078326985475,7,0.07250022888183594,1.322500228881836,3.434999942779541,2.817500114440918,1.7999992370605469,4,0.11999998974199055,2.7560837182904647,14.614999771118164,-1.0847444476772379,14.380000114440918,10.999911969247323,14.90999984741211,0.11999998974199055
3858,2008-07-14,14.545000076293945,15.074999809265135,14.460000038146973,14.954999923706055,5031000.0,-0.022184868820575132,-1.1206891448828729,-1.0933329264322917,32.73906698194082,34.92294205224895,0.3444917998310615,0.8608263645074903,2.832246440518322,2.2997986869998783,33.03717290002363,0.6149997711181623,-0.7563354465213568,-0.7264999866485589,-1.7796162981465606,0.3266163248494429,-1.2530581423975597,-0.19994183089955797,0.7450337306996815,35.757593272259705,2.6717519125686024,0.5265581557490013,7,0.252500057220459,1.6424999237060547,3.7649998664855957,3.1475000381469727,1.7150001525878906,0,0.15434863028240198,-1.152669266093777,14.875,2.7560837182904647,14.614999771118164,-1.0847444476772379,14.380000114440918,0.15434863028240198
3859,2008-07-15,14.550000190734865,14.8149995803833,14.375,14.619999885559082,7148800.0,0.00034376860877904925,-1.0952357164590534,0.17073102652610775,29.66101886691203,33.227883685771225,0.25325116857209373,0.7792139734795906,2.753684949272211,2.3010109766451112,32.73629416615001,0.4399995803833008,-0.7077518534530913,-0.6474998474121083,-1.6840655466905599,0.38906585186634146,-1.165782697051334,-0.12921699777288254,0.615229559419527,36.36366789006763,6.406244111783845,0.518282849639225,7,0.24749994277953924,1.3850002288818342,3.632500171661375,3.142499923706053,1.6099996566772443,1,0.1587629133563626,-1.1206891448828729,14.545000076293945,-1.152669266093777,14.875,2.7560837182904647,14.614999771118164,0.1587629133563626
3860,2008-07-16,15.21500015258789,15.300000190734865,14.475000381469727,14.675000190734865,11253600.0,0.0457044641330302,1.3239429998294066,-7.714318801090089,38.790555077936865,33.21353761123051,-0.46276487977733716,0.08718032407550957,2.026492354492021,1.6480694867876338,31.888573646852752,0.8249998092651385,-0.6325447554361823,0.03750009536743093,-0.9804157707253438,1.0554159614602039,-0.47145783767895466,0.5464580284138165,-0.9650001525878906,91.90475974223534,64.61280277634896,0.5089579330463865,7,-0.440000057220459,0.5874996185302734,2.7824997901916504,2.4774999618530273,0.7849998474121094,2,0.0992441809883915,-1.0952357164590534,14.550000190734865,-1.1206891448828729,14.545000076293945,-1.152669266093777,14.875,0.0992441809883915
3861,2008-07-17,16.045000076293945,16.125,15.4399995803833,15.670000076293945,10903000.0,0.05455142394887735,1.5607499625660441,0.694444493501771,58.36734556181941,35.93068084495257,-1.233584685179947,-0.7314932245073393,1.1329907789006484,0.828530335592184,30.217226221180223,0.9099998474121094,-0.5448567660031198,0.8365000247955319,-0.2486926914102945,1.9216927410013582,0.2939036666926178,1.379096382898446,-1.7740000724792484,95.46742730058351,62.746516912769636,0.5425963581029136,7,-0.8575000762939453,-0.7875003814697266,1.892500400543213,1.6475000381469727,0.034999847412109375,3,0.0585852620497298,1.3239429998294066,15.21500015258789,-1.0952357164590534,14.550000190734865,-1.1206891448828729,14.545000076293945,0.0585852620497298
3862,2008-07-18,16.055000305175778,16.110000610351562,15.704999923706055,15.9399995803833,6195400.0,0.0006232613795127406,2.599984741301425,0.30666859944660513,58.42391297305686,38.884610071272284,-1.1637340150700641,-0.7828098548030145,1.0587794457956399,0.8245247421447921,29.50826762628747,0.4050006866455078,-0.5438675767409151,0.8472502231597865,-0.23545352148236987,1.9299539678019446,0.3058983508387083,1.3886020954808647,-1.709840301513669,96.00001743861587,60.229704305892476,0.5413518723210787,7,-0.8675003051757777,-0.8050003051757777,1.1512498855590856,1.2924995422363317,-0.08500003814697088,4,0.055745901012231425,1.5607499625660441,16.045000076293945,1.3239429998294066,15.21500015258789,-1.0952357164590534,14.550000190734865,0.055745901012231425
3863,2008-07-21,15.699999809265135,16.110000610351562,15.604999542236328,16.0,3866000.0,-0.022111522215057078,-1.0612258005500161,-2.60868086941388,55.55554734130623,40.79665897257549,-0.7487314268384981,-0.4629659162846149,1.3513732898901711,1.1794448121234087,28.941341581875378,0.5050010681152344,-0.4910539626117938,0.4994997501373266,-0.5670585003197335,1.5660580005943867,-0.033779375091203434,1.0327788753658567,-1.2836462057495108,75.71427481515057,35.74878295943721,0.5332791252285297,7,-0.5124998092651349,-0.44999980926513494,1.5062503814697283,1.6475000381469744,0.1999998092651385,0,0.062101875136331586,2.599984741301425,16.055000305175778,1.5607499625660441,16.045000076293945,1.3239429998294066,15.21500015258789,0.062101875136331586
3864,2008-07-22,15.604999542236328,15.604999542236328,15.0649995803833,15.449999809265135,6526000.0,-0.006050972495728502,5.967753447077137,-0.5166654480835955,54.77707099225885,43.05272142123354,-0.6087996381026919,-0.3882660545021057,1.388668685723836,1.2824336745029754,28.364011804571764,0.6350002288818342,-0.4104878120954485,0.40474948883056605,-0.6614068682292285,1.4709058458903606,-0.1283286896993303,0.9378276673604624,-1.1203000828613288,68.48481345548075,25.52637667893744,0.5330781785298969,7,-0.4174995422363281,-0.3549995422363281,1.5650005340576172,1.7425003051757812,0.4350013732910192,1,0.041973771602664245,-1.0612258005500161,15.699999809265135,2.599984741301425,16.055000305175778,1.5607499625660441,16.045000076293945,0.041973771602664245
3865,2008-07-23,15.699999809265135,15.94499969482422,15.449999809265135,15.640000343322756,5699400.0,0.006087809664568011,-1.2499967488415018,0.3870939955330775,61.84572492513133,47.1043896001156,-0.5552583039858359,-0.5135333981741166,1.2292689380974,1.2044382735292718,27.381470144917273,0.4949998855590856,-0.3185215049443162,0.5022497653961171,-0.5587005888982883,1.5632001196905225,-0.028225411751085616,1.0327249425433198,-1.1496883282651353,59.9056582554423,11.449740838109157,0.5304751771472023,7,-0.4574999809265119,-0.44999980926513494,1.4700002670288104,1.6475000381469744,0.6600008010864276,2,0.029299365843018066,5.967753447077137,15.604999542236328,-1.0612258005500161,15.699999809265135,2.599984741301425,16.055000305175778,0.029299365843018066
3866,2008-07-24,15.074999809265135,15.704999923706055,15.074999809265135,15.520000457763672,8320800.0,-0.039808917681079525,-1.8314570622158926,-7.416743491115324,53.708127312317785,49.318707781408904,0.15852534812201569,0.04277687875548786,1.7822462233908478,1.8381114618275642,27.06943973275647,0.6300001144409197,-0.2755660240855491,-0.07775020599365412,-1.0742835486226934,0.9187831366353851,-0.5760168773081737,0.4205164653208655,-0.4617007875051353,0.9569587584174805,-48.77203068813252,0.49826667131451996,7,0.17500019073486506,0.17500019073486506,2.0125002861022967,2.2725000381469744,0.9299993515014631,3,0.061359880758761864,-1.2499967488415018,15.699999809265135,5.967753447077137,15.604999542236328,-1.0612258005500161,15.699999809265135,0.061359880758761864
3867,2008-07-25,15.6899995803833,15.779999732971193,15.145000457763672,15.744999885559082,7632600.0,0.04079600523379012,9.159988403320051,0.12359601128977249,59.22023019221811,52.26105924921749,-0.36733862386643956,-0.5815626975605639,1.1045925513185963,1.2308984896456359,26.134513733203868,0.7049999237060582,-0.1498965135831405,0.5242496013641365,-0.49405789328994487,1.5425570960182178,0.01509585403709579,1.0334033486911771,-1.0162325194937019,59.808553491950356,6.812560301007515,0.5091537473270409,7,-0.4399995803833008,-0.4399995803833008,1.1750001907348633,1.440000057220459,0.1900005340576172,4,0.024856619104716815,-1.8314570622158926,15.074999809265135,-1.2499967488415018,15.699999809265135,5.967753447077137,15.604999542236328,0.024856619104716815
3868,2008-07-28,15.274999618530273,15.725000381469727,15.204999923706055,15.600000381469727,5005400.0,-0.02644996640865993,-1.2365603747426106,5.909071993341656,53.6031562944946,54.92129674117112,0.18115149638384587,-0.18884645394820154,1.432771208602702,1.649834200403106,24.812612050420828,0.5200004577636719,-0.01582074003221834,0.11724967956542898,-0.8946451455372078,1.1291445046680675,-0.3886977329858894,0.6231970921167473,-0.5431832400762584,23.86363759513708,-28.62298451077633,0.5059474125513189,7,0.025000572204589844,-0.024999618530273438,1.4637503623962402,1.8550000190734863,0.050000190734861505,0,0.045499225260563714,9.159988403320051,15.6899995803833,-1.8314570622158926,15.074999809265135,-1.2499967488415018,15.699999809265135,0.045499225260563714
3869,2008-07-29,15.725000381469727,15.8100004196167,15.295000076293945,15.300000190734865,4399000.0,0.029459952482980833,-1.3678153863692668,-1.3076898247590822,63.49046985997925,57.6657317169536,-0.09459521846572727,-0.6355995111995085,0.8953583819166724,1.212253896208452,23.63962183438819,0.5350008010864258,0.08859343516790297,0.5445004463195797,-0.4980161990205012,1.5870170916596607,0.023242123649540147,1.0657587689896193,-0.9374566581538719,74.71271927661043,14.943014018196344,0.52125832267004,7,-0.13000059127807617,-0.47500038146972656,0.9474992752075195,1.4049992561340332,-0.9650001525878906,1,0.011128727047076348,-1.2365603747426106,15.274999618530273,9.159988403320051,15.6899995803833,-1.8314570622158926,15.074999809265135,0.011128727047076348
3870,2008-07-30,16.104999542236328,16.434999465942386,15.760000228881836,15.859999656677244,6785200.0,0.02416528785680616,-2.0337130182270338,0.576470060249757,64.52241189947347,58.34962797669294,-0.37444876048865794,-0.997844791080265,0.44023194667856913,0.8472504784315973,22.179480019473385,0.7099990844726598,0.24384811403062123,0.880749607086182,-0.24094672131945316,2.002445935491817,0.3199014428833653,1.4415977712889987,-1.263957567853108,75.73529360203565,13.003475199808022,0.5608481642028175,7,-0.35500001907348455,-0.7624998092651349,0.2950000762939453,1.0250000953674316,-1.2549991607666016,2,-0.00403592850397283,-1.3678153863692668,15.725000381469727,-1.2365603747426106,15.274999618530273,9.159988403320051,15.6899995803833,-0.00403592850397283
3871,2008-07-31,15.96500015258789,16.299999237060547,15.9350004196167,16.0,4659600.0,-0.008692914848043354,-6.6842411709197505,-0.14285658677856347,60.878244538834736,58.6223314840016,-0.2760168755080272,-0.810812596328109,0.5075699066592811,1.0038989898397794,20.54190973505552,0.36499881744384766,0.4182246464968671,0.6845002174377441,-0.468458844394366,1.837459279269856,0.10802068652168906,1.2609797483537992,-1.0283207287111207,63.56591668872177,1.6607115876484642,0.5764795309160556,7,-0.21500062942504705,-0.6225004196166974,0.4187498092651367,1.1649994850158691,-1.1400003433227557,3,0.024741650735258025,-2.0337130182270338,16.104999542236328,-1.3678153863692668,15.725000381469727,-1.2365603747426106,15.274999618530273,0.024741650735258025
3872,2008-08-01,15.78499984741211,16.03499984741211,15.505000114440918,15.949999809265135,4577000.0,-0.01127468233356721,2.164177149965981,4.714305177111666,62.757197689204276,59.422514855990265,-0.15460188473852732,-0.5802269472388453,0.6258261307094131,1.1873760523563135,18.244777265210253,0.5299997329711914,0.5226349683824214,0.4534999370574955,-0.6936709284445826,1.6006708025595753,-0.12008549569354443,1.0270853698085354,-0.7584212210114032,47.15448289123133,-17.31225284313448,0.5735854327510398,8,-0.0350003242492658,-0.4425001144409162,0.5212502479553223,1.3449997901916504,-1.4449996948242188,4,0.013937238864817347,-6.6842411709197505,15.96500015258789,-2.0337130182270338,16.104999542236328,-1.3678153863692668,15.725000381469727,0.013937238864817347
3873,2008-08-04,15.835000038146973,15.989999771118164,15.729999542236328,15.755000114440918,5524200.0,0.003167576257091964,-2.9999706564159747,-0.4848481345548126,63.09887530607984,60.34715977974815,-0.20499595260714898,-0.5796100924861065,0.5108108050068871,1.1433342330914371,16.430101564357923,0.26000022888183594,0.4830881095778494,0.4525001049041748,-0.6886649936964062,1.5936652035047558,-0.1180824443961157,1.0230826542044653,-0.723916161373765,47.368443067285796,-19.799981763682098,0.5705825493002901,8,-0.08000040054321289,-0.4925003051757795,0.44875001907348633,1.294999599456787,-1.3850002288818377,0,0.0028418109368828492,2.164177149965981,15.78499984741211,-6.6842411709197505,15.96500015258789,-2.0337130182270338,16.104999542236328,0.0028418109368828492
3874,2008-08-05,16.139999389648438,16.155000686645508,15.710000038146973,15.890000343322756,5754000.0,0.01926108940743365,2.178557439808176,3.124991059294735,60.17600903776888,60.16163579226343,-0.4762025443739102,-0.8303064675903613,0.1455789976354147,0.8431733555325991,14.58354830050207,0.44500064849853516,0.44655500322148534,0.6959994792938229,-0.4702476388188579,1.8622465974065054,0.11287592023748161,1.2791230383501642,-0.9494805775250796,68.27953956982054,4.064940803279896,0.5831235590563412,8,-0.38499975204467773,-0.7974996566772443,0.14375066757202148,0.9900002479553223,-1.5649995803833026,1,-0.05049563886018549,-2.9999706564159747,15.835000038146973,2.164177149965981,15.78499984741211,-6.6842411709197505,15.96500015258789,-0.05049563886018549
3875,2008-08-06,16.225000381469727,16.290000915527347,15.899999618530273,16.055000305175778,4330200.0,0.0052664804854829494,1.5999987284390575,0.6800028991810004,52.36842435482697,60.012779908097784,-0.5351804990186011,-0.8116091777644492,-0.009257620498143382,0.7689032460763379,12.526177804413251,0.39000129699707387,0.4495707194224554,0.6887504577636712,-0.4132375532815402,1.7907384688088808,0.13775645224106725,1.2397444632862769,-0.9598127301172266,90.56617127529789,29.052983238293976,0.550994005522605,8,-0.43500041961669744,-0.8825006484985334,0.05874967575073242,0.9049992561340332,-1.510000228881836,2,-0.09029276537096664,2.178557439808176,16.139999389648438,-2.9999706564159747,15.835000038146973,2.164177149965981,15.78499984741211,-0.09029276537096664
3876,2008-08-07,16.239999771118164,16.670000076293945,16.065000534057614,16.235000610351562,6302800.0,0.000924461589878689,-2.507250703508924,0.02940681484140903,52.43100461372814,59.258421510487786,-0.4107394991823963,-0.7363802020735921,-0.10051626402911751,0.763952703496674,10.41852696397366,0.6049995422363317,0.46540535894954616,0.6224998474121097,-0.4320965325915047,1.6770962274157242,0.0952016574103034,1.1497980374139178,-0.9046234108902702,63.09010135143431,5.6939203731119505,0.5272981900018076,8,-0.30249977111816406,-0.7799997329711914,-0.048749446868896484,0.7975001335144078,-1.9200000762939435,3,-0.0855910966279978,1.5999987284390575,16.225000381469727,2.178557439808176,16.139999389648438,-2.9999706564159747,15.835000038146973,-0.0855910966279978
3877,2008-08-08,16.65999984741211,16.694999694824222,16.174999237060547,16.25,4451800.0,0.02586207402791274,1.166670640313424,82.01373521556658,62.40310163482457,60.2361932149689,-0.758432408517848,-1.0706908041955536,-0.5876646216048727,0.34417123793708626,9.313386574520411,0.5200004577636754,0.45661687203427626,0.9532499313354492,-0.13824956586675086,2.0447494285376493,0.4075001827343492,1.4989996799365493,-1.2178535898989313,96.44671476026907,39.65879452839418,0.5457497486010997,8,-0.6649999618530256,-1.1874999999999982,-0.5112495422363281,0.33500003814697266,-1.8599996566772443,4,-0.11014406092158613,-2.507250703508924,16.239999771118164,1.5999987284390575,16.225000381469727,2.178557439808176,16.139999389648438,-0.11014406092158613
3878,2008-08-11,16.790000915527347,17.030000686645508,16.555000305175778,16.575000762939453,6448800.0,0.00780318543252756,-2.7254775831375366,0.5243908112282486,65.17287022949237,60.42312658935924,-0.727427397313452,-1.0792100851230018,-0.7850101859207186,0.2212943057173753,8.355305739968713,0.4750003814697301,0.5383355560706349,0.9710009574890179,-0.07838799483995729,2.020389909817993,0.4463064813245303,1.4956954336535055,-1.2225693142830654,81.81820809018892,25.41477095821425,0.524694476164488,8,-0.5225005149841344,-1.1500005722045934,-0.7837505340576207,0.06249904632568004,-2.5400009155273473,0,-0.14592022807298977,1.166670640313424,16.65999984741211,-2.507250703508924,16.239999771118164,1.5999987284390575,16.225000381469727,-0.14592022807298977
3879,2008-08-12,16.860000610351562,16.934999465942386,16.629999160766598,16.799999237060547,5429800.0,0.004169129899181723,1.904777475022676,0.2790759567786189,64.94846349061996,60.47046565504218,-0.6922986343375648,-1.0195498985729667,-0.9197056675934654,0.155545000165624,7.217119019432426,0.30500030517578836,0.5483567361805193,0.9255006313323975,-0.041023082516357334,1.8920243451811505,0.44223877440802184,1.4087624882567749,-1.1170607188591326,84.9557596810511,27.797562795709467,0.4832618569243768,8,-0.5925002098083496,-1.2200002670288086,-0.882500171661377,-0.007500648498535156,-1.635000228881836,1,-0.14294191659795996,-2.7254775831375366,16.790000915527347,1.166670640313424,16.65999984741211,-2.507250703508924,16.239999771118164,-0.14294191659795996
3880,2008-08-13,16.725000381469727,16.885000228881836,16.520000457763672,16.75,5720600.0,-0.008007130723290068,1.4745740794620632,-0.4166507724585161,74.33628916077514,61.9658039463689,-0.5141732891825654,-0.8069992155849004,-0.8390862842593982,0.28806606859532025,7.078377621254328,0.36499977111816406,0.625074361249542,0.7150003910064697,-0.2507830952754624,1.6807838772884018,0.2321086478655019,1.1978921341474358,-0.8276131945589267,68.39375575663433,3.956019582542851,0.4828917431409662,8,-0.45749998092651367,-1.0850000381469727,-0.747499942779541,0.12749958038330078,-0.9200000762939471,2,-0.1285501060189308,1.904777475022676,16.860000610351562,-2.7254775831375366,16.790000915527347,1.166670640313424,16.65999984741211,-0.1285501060189308
3881,2008-08-14,16.985000610351562,17.045000076293945,16.530000686645508,16.559999465942386,5513600.0,0.015545603763925886,-1.1237145025739443,-17.000305180437792,71.33444296793425,62.91883119956112,-0.6864591983605521,-1.0466273080838562,-1.1641401180971584,0.023640459570138717,7.5537278577473295,0.5149993896484375,0.6212892979925648,0.9280005931854234,-0.13186289642103688,1.9878640827918836,0.3980688483821915,1.4579323379886535,-0.9516998034725965,93.10351631439214,26.92025475513863,0.5299317448032302,8,-0.6075005531311035,-1.3375005722045898,-1.2175004482269287,-0.2025008201599121,-2.0050010681152344,3,-0.13364735803307615,1.4745740794620632,16.725000381469727,1.904777475022676,16.860000610351562,-2.7254775831375366,16.790000915527347,-0.13364735803307615
3882,2008-08-15,16.950000762939453,17.079999923706055,16.780000686645508,17.055000305175778,3990600.0,-0.002060632684980801,2.870988383540067,-0.2470570811810208,81.54426951439851,64.96831944492986,-0.5239210624790296,-0.9919986332752977,-1.189816680599547,0.05963483804257663,8.074893047995957,0.2999992370605469,0.5823139354731577,0.8482507228851333,-0.28434020256784365,1.9808416483381102,0.28195526015864303,1.4145461856116217,-0.7750620583423888,76.7858420100749,5.0325839884798995,0.5662954627264887,8,-0.5550007820129395,-1.2300009727478027,-1.2950005531311035,-0.23250102996826172,-2.035000801086426,4,-0.15516229791951586,-1.1237145025739443,16.985000610351562,1.4745740794620632,16.725000381469727,1.904777475022676,16.860000610351562,-0.15516229791951586
3883,2008-08-18,16.674999237060547,17.094999313354492,16.5,17.094999313354492,3623400.0,-0.01622427808264093,1.8333295489121302,4.000018165304404,69.15319153845266,65.96578416722805,-0.13101238286775185,-0.6748049778407719,-0.9572103906081786,0.3409077195687793,8.573538310446697,0.5949993133544922,0.5740822932946585,0.5244992256164558,-0.6191607045805583,1.6681591558134699,-0.047330739482049466,1.0963291907149628,-0.3552507374060454,29.41167042259842,-40.233612439042076,0.571829965098507,8,-0.17749977111816406,-0.9399995803833008,-1.102499008178711,0.04250049591064453,-1.734999656677246,0,-0.11244372606377429,2.870988383540067,16.950000762939453,-1.1237145025739443,16.985000610351562,1.4745740794620632,16.725000381469727,-0.11244372606377429
3884,2008-08-19,16.260000228881836,16.545000076293945,16.129999160766598,16.375,4439600.0,-0.024887497881041387,-1.213326958582748,0.27380892911476334,53.081522996242185,66.04501734960752,0.3383834855367276,-0.21947134748068464,-0.5967505883010524,0.7637405172859175,8.496329277588732,0.5450000762939489,0.5633769716204231,0.07675018310546733,-1.0382923142148783,1.191792680425813,-0.4807710655547055,0.6342714317656402,0.8349990844726562,13.47161114603007,-53.11467205436607,0.557521248660173,8,0.31999969482421875,-0.5250005722045898,-0.7675001621246338,0.45749950408935547,-1.015000343322754,1,-0.12361624849866681,1.8333295489121302,16.674999237060547,2.870988383540067,16.950000762939453,-1.1237145025739443,16.985000610351562,-0.12361624849866681
3885,2008-08-20,16.15999984741211,16.40999984741211,16.024999618530273,16.364999771118164,6004400.0,-0.00615008487466695,1.6101703682151747,1.7826115801170948,53.93938413118231,66.2126150737691,0.47851484962340507,-0.0877404380233493,-0.5369733964614127,0.8692365026843873,8.942747639040679,0.38500022888183594,0.5470779008244975,-0.046250200271607866,-1.1380568816681809,1.0455564811249651,-0.5921535409698961,0.49965314042667863,0.9349994659423828,12.616847419196134,-52.10628776891207,0.5459033406982867,8,0.39999961853027344,-0.375,-0.7937495708465576,0.557499885559082,-0.8299999237060547,2,-0.05785887838929127,-1.213326958582748,16.260000228881836,1.8333295489121302,16.674999237060547,2.870988383540067,16.950000762939453,-0.05785887838929127
3886,2008-08-21,16.0,16.145000457763672,15.859999656677244,16.004999160766598,4698600.0,-0.009900980750178201,-1.0000066924549138,0.024386159156655134,54.37881857903798,65.3210280675706,0.6715066507904695,0.1529532568794636,-0.3707224177985182,1.022840014028663,8.901197057676004,0.30000019073486506,0.5282794129610906,-0.252500057220459,-1.2130075330597379,0.7080074186188217,-0.7327537951400984,0.22775368069918045,1.0521993255615243,11.336063339436464,-53.312221743414085,0.48025373791964,8,0.47749948501586914,0.07999944686889648,-0.7112500667572021,0.7174997329711914,-1.9799995422363281,3,-0.012187480926513783,1.6101703682151747,16.15999984741211,-1.213326958582748,16.260000228881836,1.8333295489121302,16.674999237060547,-0.012187480926513783
3887,2008-08-22,16.079999923706055,16.184999465942386,15.949999809265135,16.0,3243800.0,0.004999995231628418,-1.611102869495197,-16.00267073637154,54.929572059547624,64.18288382646563,0.5594095244568109,0.10927168712047575,-0.44583058804405695,0.9324530532336439,8.961589807605813,0.23499965667725142,0.5526099238090119,-0.192000150680542,-1.1196995007039519,0.7356991993428679,-0.6558498256922469,0.27184952433116294,0.9006674217224138,17.81379175608182,-46.99530004520049,0.4638496750117046,8,0.39749956130981445,-4.76837158203125e-07,-0.8575000762939453,0.6374998092651367,-1.364999771118164,4,-0.06840798424681849,-1.0000066924549138,16.0,1.6101703682151747,16.15999984741211,-1.213326958582748,16.260000228881836,-0.06840798424681849
3888,2008-08-25,15.970000267028807,16.129999160766598,15.94499969482422,16.0,5116800.0,-0.006840774701440178,-3.6249359257096576,-0.37499701976494126,46.288231793476754,62.10952474900527,0.6044211364656658,0.28881649476208615,-0.3396924265582246,1.0352325437697072,9.0290189282971,0.18499946594237748,0.5748959744881965,-0.33674983978271733,-1.152517683274402,0.4790180037089673,-0.7446337615285596,0.07113408196312498,0.9434270170745886,16.058473425916215,-46.31592646896961,0.40788392174584215,8,0.5074992179870623,0.10999917984008967,-0.7512502670288068,0.7474994659423846,-1.5600004196166974,0,-0.06606138306421339,-1.611102869495197,16.079999923706055,-1.0000066924549138,16.0,1.6101703682151747,16.15999984741211,-0.06606138306421339
3889,2008-08-26,15.899999618530273,16.040000915527347,15.774999618530273,15.9350004196167,3360000.0,-0.004383259068758694,1.1632600631366365,1.1667037543312404,42.85713088007942,58.61184049559463,0.5854960756483045,0.3927356232289725,-0.27944320247473975,1.0988100458978565,9.392273798175593,0.26500129699707387,0.5147291022485234,-0.41550045013427805,-1.2084295382081365,0.37742863793958037,-0.8119649941712055,-0.019035906097348843,0.9502220079275538,19.685032274730194,-37.5071550517694,0.3964645440369292,8,0.5349998474121094,0.17999982833862305,-0.6812496185302734,0.817500114440918,-2.204999923706053,1,-0.060377362338308704,-3.6249359257096576,15.970000267028807,-1.611102869495197,16.079999923706055,-1.0000066924549138,16.0,-0.060377362338308704
3890,2008-08-27,16.040000915527347,16.155000686645508,15.80500030517578,15.80500030517578,3204200.0,0.008805113229934491,-1.9787189143561807,-6.7141494782160045,45.833363135613176,55.77838718089229,0.37784345723844837,0.2609965444924036,-0.41439138306038004,0.9526554687665865,9.25212060316801,0.35000038146972834,0.42878341478715143,-0.27224922180175426,-1.0693329365584177,0.5248344929549109,-0.6707910791800877,0.12629263557657744,0.7242029502962772,64.63448673694427,7.850093747383113,0.3985418573783322,8,0.3949985504150355,0.04499864578246715,-0.8212509155273473,0.6774988174438441,-2.5650005340576207,2,-0.049563652405946734,1.1632600631366365,15.899999618530273,-3.6249359257096576,15.970000267028807,-1.611102869495197,16.079999923706055,-0.049563652405946734
3891,2008-08-28,16.360000610351562,16.399999618530273,15.90999984741211,16.069999694824222,5316400.0,0.019950104523650092,1.648655057581475,1.2340432439451552,43.478286108549554,51.548833469131296,-0.04485260425627757,-0.029400804391997326,-0.7193901612659666,0.6304563758395467,9.086806444482882,0.48999977111816406,0.34038123066948245,0.028000450134278765,-0.7522522642923768,0.8082531645609343,-0.3621259070790508,0.41812680734760654,0.3250669156885948,93.60015869140625,40.104713560550856,0.39012635721332795,8,0.07499885559082031,-0.27500104904174805,-1.113750696182251,0.3574991226196289,-3.27500057220459,3,-0.06295847482999417,-1.9787189143561807,16.040000915527347,1.1632600631366365,15.899999618530273,-3.6249359257096576,15.970000267028807,-0.06295847482999417
3892,2008-08-29,16.004999160766598,16.200000762939453,15.895000457763672,16.174999237060547,4680000.0,-0.021699354299555607,1.7726906237808313,-0.5862053089895225,34.455431932673946,47.69352684626699,0.18104187113341297,0.36145974412668025,-0.3739970996398405,0.9810121073450411,9.618566369558671,0.4650001525878906,0.21590851614805473,-0.33800096511841105,-1.091529261488894,0.415527331252072,-0.7147651133036526,0.038763183066830464,0.6072629326727679,36.79992675781193,-12.571199821254446,0.37676414818524123,8,0.15500068664551137,0.11500072479248402,-0.754999160766598,0.7125005722045934,-3.4049987792968714,4,-0.1240236680467186,1.648655057581475,16.360000610351562,-1.9787189143561807,16.040000915527347,1.1632600631366365,15.899999618530273,-0.1240236680467186
3893,2008-09-02,15.880000114440918,16.375,15.835000038146973,16.15999984741211,5969000.0,-0.007810000179949594,-1.9189196155402566,1.6470565135926234,31.00776282662848,45.24088682742103,0.20273020462336078,0.5164833077536031,-0.25300353145711085,1.0987975448365361,10.31830426553571,0.5399999618530273,0.08131649213317615,-0.46525001525878906,-1.2126351995279983,0.28213516901041835,-0.8389426073933919,-0.09155742312418447,0.6652809810057221,16.800079345703125,-26.91029472490036,0.3736925921346041,9,0.21249961853027344,0.26999950408935547,-0.630000114440918,0.8374996185302734,-3.350000381469725,1,-0.07336271747212408,1.7726906237808313,16.004999160766598,1.648655057581475,16.360000610351562,-1.9787189143561807,16.040000915527347,-0.07336271747212408
3894,2008-09-03,15.324999809265135,15.920000076293945,15.265000343322756,15.835000038146973,9435400.0,-0.034949641131997056,-1.0793670016136858,1.82143112591579,26.666679382312083,42.21058629976878,0.6829750289592571,1.0617307564790952,0.29903549039205934,1.65150677934359,10.847812765429786,0.6549997329711896,-0.10032624749734254,-0.9795003414154078,-1.852347895376253,-0.10665278745456419,-1.4159241183958304,-0.5430765644349851,1.1586587680281948,5.286299934544826,-33.84351173062153,0.4364237769804222,9,0.5075001716613787,0.8550000190734881,-0.0499997138977033,1.3924999237060565,-3.0,2,-0.0597063604072503,-1.9189196155402566,15.880000114440918,1.7726906237808313,16.004999160766598,1.648655057581475,16.360000610351562,-0.0597063604072503
3895,2008-09-04,14.760000228881836,15.404999732971193,14.6899995803833,15.354999542236328,8778400.0,-0.036867836046674096,1.0575552994126955,1.1666647967178618,16.33889724736015,37.983928374026796,1.1493686797291058,1.5930239280332046,0.8499340676920308,2.211066259801129,11.519951771512908,0.7150001525878924,-0.24395878185107378,-1.471249914169313,-2.5848686783734394,-0.3576311499651865,-2.028059296271376,-0.9144405320672497,1.614999771118164,4.093605084032091,-27.043615544653576,0.5568093821020632,9,0.7849993705749512,1.1324992179870605,0.6624996662139893,1.9574995040893555,-2.655000686645508,3,-0.07215450660858802,-1.0793670016136858,15.324999809265135,-1.9189196155402566,15.880000114440918,1.7726906237808313,16.004999160766598,-0.07215450660858802
3896,2008-09-05,14.850000381469727,14.984999656677244,14.470000267028807,14.625,6829800.0,0.006097571218988351,1.0808101047310203,-0.37815233802744663,18.750017739464326,33.96397789401754,0.9823954310931935,1.4688582960923604,0.7393344449750465,2.113140210829034,11.710073127834153,0.5149993896484375,-0.315546519552683,-1.3117497920990004,-2.5851097490348955,-0.038389835163105346,-1.9484297705669462,-0.6750698136310529,1.3227995681762685,19.947515365172283,-5.191754528831861,0.6366799784679472,9,0.5849995613098145,0.9324994087219238,0.6962492465972918,1.8674993515014648,-1.515000343322754,4,-0.09259259021405586,1.0575552994126955,14.760000228881836,-1.0793670016136858,15.324999809265135,-1.9189196155402566,15.880000114440918,-0.09259259021405586
3897,2008-09-08,14.824999809265135,15.0600004196167,14.595000267028807,15.0,6136800.0,-0.0016835401725503463,2.1525324005676887,-0.7777773068283044,20.257258883809087,31.071647570721133,0.9059200469926392,1.4222563923479807,0.7605899912257392,2.1197700788394105,11.805556056901043,0.4650001525878924,-0.3903656758353886,-1.245000362396242,-2.6270015084569796,0.1370007836644973,-1.9360009354266108,-0.5539997893658732,1.1094081848144537,18.635149186222815,-5.717336860296289,0.6910005730303693,9,0.6100001335144061,0.9574999809265154,0.7212498188018834,1.8924999237060565,-1.694999694824217,0,-0.11736929467147239,1.0808101047310203,14.850000381469727,1.0575552994126955,14.760000228881836,-1.0793670016136858,15.324999809265135,-0.11736929467147239
3898,2008-09-09,14.34000015258789,14.875,14.229999542236328,14.859999656677244,7782200.0,-0.032714985694241694,1.3454553966676897,2.9714224990599103,19.811340559260614,28.511004201741265,1.2688186284157226,1.8069398062581428,1.2359704759472283,2.584430121701253,11.573406914235422,0.6450004577636719,-0.47413291806963187,-1.607499980926514,-3.146230000988794,-0.06876996086423404,-2.376864990957653,-0.8381349708953731,1.3893907597045878,6.508909798238694,-18.425978107725097,0.7693650100311404,9,0.9749994277954102,1.3224992752075195,1.2062494754791278,2.197500228881836,-2.9300003051757812,1,-0.12133889488168192,2.1525324005676887,14.824999809265135,1.0808101047310203,14.850000381469727,1.0575552994126955,14.760000228881836,-0.12133889488168192
3899,2008-09-10,14.449999809265135,14.604999542236328,14.375,14.460000038146973,5842000.0,0.0076708267438472255,-1.874997019764919,0.019231227728477473,23.19750406507221,25.995908749458938,1.0409759922648032,1.5885787697371132,1.1227507821989544,2.4505322148886837,11.328712143433533,0.2649993896484375,-0.5722140443224255,-1.3770002841949474,-2.9904942218398975,0.23649365345000462,-2.1837472530174242,-0.5702533153724723,1.03948848381836,18.72342394184761,-7.448658533440263,0.8067469688224757,9,0.8649997711181658,1.2124996185302752,1.0987498760223406,2.0425004959106463,-2.4749994277954084,2,-0.13287197935205952,1.3454553966676897,14.34000015258789,2.1525324005676887,14.824999809265135,1.0808101047310203,14.850000381469727,-0.13287197935205952
3900,2008-09-11,14.574999809265135,14.59000015258789,14.149999618530273,14.289999961853027,6573400.0,0.008650519145325664,1.7936494480808471,-28.499332443252438,27.41680745068625,24.21130000969635,0.766966246088927,1.3641901610677412,0.9972064122187927,2.297567578950419,11.443315408391003,0.4400005340576172,-0.6423333190259957,-1.1445002555847186,-2.7922066572368376,0.5032061460674022,-1.9683534564107799,-0.32064705475865907,0.7129702836828127,46.70327654958821,17.88393773302685,0.8238532008260601,9,0.6875000000000018,1.0474996566772479,0.9737498760223406,1.9175004959106463,-3.1549997329711896,3,-0.15437392997903876,-1.874997019764919,14.449999809265135,1.3454553966676897,14.34000015258789,2.1525324005676887,14.824999809265135,-0.15437392997903876
3901,2008-09-12,14.71500015258789,14.8149995803833,14.244999885559082,14.354999542236328,5001200.0,0.009605512532065985,1.035715137210023,1.2631607126126083,28.771401298182766,23.579741050308442,0.4124577694388041,1.1019025462489793,0.8708500609594179,2.137318021455826,11.093374822298472,0.5699996948242188,-0.7019945731705342,-0.8909998893737789,-2.4834710688451054,0.7014712900975457,-1.687235479109443,-0.09476429963811661,0.3681352549648764,62.08791611865375,30.559666363266416,0.7962355897356627,9,0.5474996566772461,0.9074993133544922,0.8512496948242205,1.7775001525878906,-2.9850006103515625,4,-0.1773700702199822,1.7936494480808471,14.574999809265135,-1.874997019764919,14.449999809265135,1.3454553966676897,14.34000015258789,-0.1773700702199822
3902,2008-09-15,14.31999969482422,14.710000038146973,14.30500030517578,14.354999542236328,10193600.0,-0.026843387948874864,-11.461793532483675,-0.09722163353536573,26.428582522324845,23.070943238719146,0.6071539343628967,1.3594680536098025,1.277603718449713,2.5030202540941087,10.66685712604583,0.40999984741211115,-0.7987329524952607,-1.1545002937316884,-2.713679892232241,0.40467930476886593,-1.9340900929819664,-0.37491049448141034,0.5951712707044976,23.448274047707613,-9.622188585310646,0.7795897992502772,9,0.7150001525878888,1.3024997711181623,1.3787503242492658,2.1725006103515607,-3.2049999237060565,0,-0.06878489369195051,1.035715137210023,14.71500015258789,1.7936494480808471,14.574999809265135,-1.874997019764919,14.449999809265135,-0.06878489369195051
3903,2008-09-16,14.800000190734865,15.045000076293945,14.149999618530273,14.149999618530273,10831600.0,0.0335195884175985,-1.7538451380992555,-18.571525885559577,35.933520897282534,24.100592295938085,-0.04710941963219284,0.7713420955910433,0.8135645240237928,1.994379052708835,10.609296864412844,0.8950004577636719,-0.9143237834206275,-0.5807498455047586,-2.0593989663487893,0.897899275339272,-1.320074405926773,0.15857471491725583,-0.6500005722045916,72.62572511177716,36.29805144875475,0.7393245604220153,9,-0.022500514984132636,0.8224992752075178,0.9337496757507324,1.6925001144409162,-4.039999961853029,1,-0.11283784153863763,-11.461793532483675,14.31999969482422,1.035715137210023,14.71500015258789,1.7936494480808471,14.574999809265135,-0.11283784153863763
3904,2008-09-17,14.25,14.904999732971193,14.25,14.524999618530273,8626600.0,-0.0371621745707259,-3.763641029553554,-0.42307596376040674,29.28240449463,25.53875976785696,0.3736601873859229,1.225889165066988,1.3704014423212634,2.510333476345675,11.364758576156081,0.6549997329711932,-0.9997052754161473,-1.0302500247955315,-2.530350021771884,0.46984997218082114,-1.7803000232837078,-0.2802000263073552,-0.10000038146972656,11.17322126511493,-20.68263821731518,0.7500499984881759,9,0.35500001907348633,1.3724994659423828,1.7037503719329834,2.2425003051757812,-3.489999771118164,2,-0.1992982563219572,-1.7538451380992555,14.800000190734865,-11.461793532483675,14.31999969482422,1.035715137210023,14.71500015258789,-0.1992982563219572
3905,2008-09-18,15.225000381469727,15.59000015258789,14.354999542236328,14.579999923706055,9766800.0,0.06842107940138442,-1.2557063626989213,-2.3454594635834622,38.59296777176542,27.743531993668185,-0.5905454878067271,0.18682817650723216,0.4307944261179468,1.5114014005145293,12.024375747800633,1.3400001525878906,-1.05062550216382,-0.008499670028687234,-1.4503045752220451,1.433305235164669,-0.7294021226253662,0.7124027825679917,-1.0750007629394531,74.65280307294944,48.516651691658915,0.7209024525966782,9,-0.35500049591064453,0.39749908447265625,0.7287499904632568,1.2100000381469727,-4.035000801086426,3,-0.21346469087485598,-3.763641029553554,14.25,-1.7538451380992555,14.800000190734865,-11.461793532483675,14.31999969482422,-0.21346469087485598
3906,2008-09-19,15.80500030517578,16.184999465942386,14.824999809265135,15.46500015258789,11232800.0,0.03809523212964705,1.4727300785828663,0.5271316454049167,48.076934363008014,30.834607046912517,-1.140799828787534,-0.4306071299703955,-0.11391864840419252,0.8987838080208039,12.814651053011383,1.3599996566772514,-1.024582950092963,0.581250238418578,-0.8412379968034767,2.0037384736406327,-0.1299938791924493,1.2924943560296054,-1.5974006652832013,81.32682116660364,54.20397451696486,0.7112441176110272,9,-0.6375007629394496,-0.18250083923339666,0.14875006675720392,0.6300001144409197,-4.2300004959106445,4,-0.2774438560083954,-1.2557063626989213,15.225000381469727,-3.763641029553554,14.25,-1.7538451380992555,14.800000190734865,-0.2774438560083954
3907,2008-09-22,14.979999542236328,16.014999389648438,14.975000381469727,15.800000190734865,5235600.0,-0.052198718570684366,-1.5060248162451153,-2.4117655308597827,42.37287971213918,33.34144473056569,-0.3257569850400692,0.3243906608940694,0.729128054299105,1.687076295161642,13.735031945183229,1.039999008178711,-0.923180209065718,-0.1887505054473877,-1.5558254589699985,1.1783244480752249,-0.8722879822086931,0.4947869713139177,-0.6537559127807615,40.78624009537674,11.847151742454855,0.6835374767613059,9,0.18750000000000178,0.6424999237060547,1.0325005054473877,1.3825006484985352,-2.3349990844726562,0,-0.21695594788481654,1.4727300785828663,15.80500030517578,-1.2557063626989213,15.225000381469727,-3.763641029553554,14.25,-0.21695594788481654
3908,2008-09-23,14.914999961853027,15.265000343322756,14.68000030517578,15.085000038146973,5240800.0,-0.004339090945899793,1.2075444537612492,0.20731700225508862,46.210723526556045,35.898469115175004,-0.19066682261352774,0.3228525594936862,0.8224288533319175,1.704637492739817,14.479570463327768,0.5850000381469762,-0.8341262623448404,-0.20100007057189906,-1.518412372294641,1.1164122311508446,-0.8597062214332709,0.4577060802894728,-0.4772309822082512,34.36693257841071,2.3352999926461706,0.6587061508613717,9,0.25249958038330256,0.7074995040893555,1.1424999237060547,1.447500228881836,-2.5500001907348633,1,-0.25477708350344197,-1.5060248162451153,14.979999542236328,1.4727300785828663,15.80500030517578,-1.2557063626989213,15.225000381469727,-0.25477708350344197
3909,2008-09-24,14.9399995803833,15.234999656677244,14.765000343322756,14.859999656677244,5256400.0,0.0016761393626694154,-2.4814950867848484,-0.4705875753121984,51.848041942855154,38.613050725415995,-0.1551680169424614,0.2342549136476535,0.8264432677283118,1.6376114424205923,14.895634125197196,0.46999931335448863,-0.7551119748803199,-0.12800045013427663,-1.3940945577958423,1.138093657527289,-0.7610475039650595,0.5050466036965062,-0.3973967715606683,31.967216532023073,-3.4497429154663948,0.6330470538307826,9,0.22749996185302912,0.4075002670288086,1.1762499809265137,1.2575006484985352,-2.439999580383301,2,-0.279785774357714,1.2075444537612492,14.914999961853027,-1.5060248162451153,14.979999542236328,1.4727300785828663,15.80500030517578,-0.279785774357714
3910,2008-09-25,15.244999885559082,15.44499969482422,14.859999656677244,15.079999923706055,5890600.0,0.020415014306711,1.0707981331600398,2.0625014901174947,53.88396610584637,41.40333570404528,-0.3968691736232852,-0.14056554372452013,0.5331611158785847,1.2944863480744573,15.74325358248268,0.5850000381469762,-0.62202188893,0.216749906539917,-0.968169790606396,1.40166960368623,-0.3757099420332395,0.8092097551130735,-0.6038532773092644,37.5415212919791,0.16085033771486223,0.5924598485731566,9,-0.07750034332275213,0.034999847412109375,0.9124999046325684,0.942500114440918,-2.9300003051757812,3,-0.2941947976612115,-2.4814950867848484,14.9399995803833,1.2075444537612492,14.914999961853027,-1.5060248162451153,14.979999542236328,-0.2941947976612115
3911,2008-09-26,15.329999923706055,15.369999885559082,14.765000343322756,14.765000343322756,4179200.0,0.005575601101019956,-1.1415928904792922,3.424240672774026,54.90767712248086,44.567679548507066,-0.4307558669170515,-0.3232608979993774,0.43435106981156224,1.166678578553082,16.613951156998972,0.6049995422363263,-0.49917221954419055,0.35324997901916433,-0.6658944491108318,1.3723944071491605,-0.15632223504583465,0.8628221930841633,-0.5962221439946838,48.68914339271127,8.568099774783896,0.5095722140649982,9,-0.1625003814697248,-0.05500030517578125,0.8424997329711914,0.6050004959106445,-3.0050001144409197,4,-0.27005873215437703,1.0707981331600398,15.244999885559082,-2.4814950867848484,14.9399995803833,1.2075444537612492,14.914999961853027,-0.27005873215437703
3912,2008-09-29,14.020000457763672,15.359999656677244,13.979999542236328,15.100000381469727,9396800.0,-0.08545332501382608,-1.3793069429029443,-1.911505709390751,47.31993610223642,45.83283679350194,0.9300144479940986,0.8752785467831483,1.7147111005493478,2.4260576655302515,17.53084670277029,1.3800001144409162,-0.4291822110388317,-0.8574995517730706,-1.8410136726582973,0.12601456911215614,-1.3492566122156848,-0.36574249133045633,2.1649990081787145,2.7304376355649493,-39.92211378376597,0.49175706044261364,9,1.0624990463256854,1.169999122619629,2.258749008178711,1.7824993133544922,-1.3800001144409162,0,-0.17439376381365246,-1.1415928904792922,15.329999923706055,1.0707981331600398,15.244999885559082,-2.4814950867848484,14.9399995803833,-0.17439376381365246
3913,2008-09-30,14.71500015258789,14.779999732971193,14.0649995803833,14.274999618530273,7544200.0,0.04957201655720045,1.508773808408391,-0.40740793068553294,52.02135997277629,48.35938740218486,0.24774226222038287,0.09330891311697975,1.0089813047263085,1.6875576570747626,18.098341722935835,0.7599992752075213,-0.353447399955801,-0.10424985885620153,-0.9685370456575431,0.76003732794514,-0.5363934522568723,0.32789373454446924,1.4258993148803754,50.17068490083084,4.305730479518509,0.43214359340067104,9,0.3674993515014666,0.47499942779541016,1.5637493133544922,0.9574995040893555,-3.1750001907348633,1,-0.14067276067681,-1.3793069429029443,14.020000457763672,-1.1415928904792922,15.329999923706055,1.0707981331600398,15.244999885559082,-0.14067276067681
3914,2008-10-01,14.40999984741211,14.774999618530273,14.350000381469727,14.774999618530273,5917400.0,-0.020727169691679648,1.3287644031040158,-0.8295439274861609,48.775056246947656,49.49073056609399,0.6457308250496503,0.3438756528255187,1.3025487583840736,1.9503552551583496,18.647192233476922,0.4249992370605469,-0.23216121958354918,-0.36350016593933177,-1.211787010831621,0.4847866789529576,-0.7876435883854764,0.060643256506812904,1.6876816215515191,29.35155361016138,-15.72958763662167,0.4241434224461442,10,0.6724996566772479,0.7799997329711914,1.8687496185302734,1.2624998092651367,-3.5299997329711914,2,-0.1419153433690845,1.508773808408391,14.71500015258789,-1.3793069429029443,14.020000457763672,-1.1415928904792922,15.329999923706055,-0.1419153433690845
3915,2008-10-02,13.69499969482422,14.145000457763672,13.345000267028807,14.100000381469727,11328600.0,-0.04961833172512464,2.232318522828427,1.10959161811198,43.02325399355938,48.92921052504414,1.252601109050616,1.0276877867540772,1.9945093634674063,2.6152932951598036,18.730524591362673,1.0649995803833026,-0.19458118603570895,-1.0252502918243387,-2.0012059205922217,-0.04929466305645569,-1.513228106208281,-0.5372724774403963,2.3603281356048615,17.28392561621517,-24.586564296932835,0.48797781438394167,10,0.9850001335144025,1.1775002479553205,2.562499761581419,1.9774999618530256,-2.619999885559084,3,-0.0872581030634012,1.3287644031040158,14.40999984741211,1.508773808408391,14.71500015258789,-1.3793069429029443,14.020000457763672,-0.0872581030634012
3916,2008-10-03,13.475000381469727,14.095000267028807,13.4399995803833,13.880000114440918,9146600.0,-0.016064207247674434,-1.7578898760226798,0.9999976452525982,44.07849133673455,49.11872292777696,1.237465017392445,1.2009680833601628,2.208586393202257,2.783921965169135,18.481470399031096,0.655000686645506,-0.07579818530549254,-1.176499605178833,-2.296988667905639,-0.05601054245202697,-1.736744136542237,-0.6162550738154291,2.471914346423345,6.451620536897592,-36.1897770999817,0.5602445313634032,10,0.9199995994567871,1.3974995613098145,2.784999132156372,2.1974992752075195,-2.825000762939453,4,-0.08608540024099831,2.232318522828427,13.69499969482422,1.3287644031040158,14.40999984741211,1.508773808408391,14.71500015258789,-0.08608540024099831
3917,2008-10-06,13.085000038146973,13.300000190734865,12.5649995803833,13.234999656677244,8996800.0,-0.028942510744494387,4.249991485071574,0.3703696726657879,37.82824603253889,48.18733653955284,1.4867375143327113,1.5325003158570567,2.5681841960857525,3.1215985561622617,18.744318145006122,0.9100008010864258,-0.0805830792944402,-1.479499959945679,-2.796277901786432,-0.16272201810492604,-2.1378889308660547,-0.8211109890253034,2.7578381113115285,23.476317017681918,-14.737252446077616,0.6583889709203764,10,0.9199995994567871,1.3849997520446777,3.174999475479126,2.5874996185302734,-2.4700002670288086,0,-0.058081790345142825,-1.7578898760226798,13.475000381469727,2.232318522828427,13.69499969482422,1.3287644031040158,14.40999984741211,-0.058081790345142825
3918,2008-10-07,12.600000381469727,13.359999656677244,12.600000381469727,13.095000267028807,9713800.0,-0.037065315648705854,-2.0707048521804396,3.3000076294139613,38.18051771675597,46.668722736652924,1.7978877706973755,1.982082156450856,3.0298974754417287,3.5419813848865758,18.431670983141462,0.7599992752075178,-0.2109356786163179,-1.8774996280670173,-3.4598711531731965,-0.29512810296083636,-2.668685390620107,-1.0863138655139277,3.0461674538442622,1.5837466281572121,-38.395810716251475,0.7911857625530904,10,1.4049992561340332,1.8699994087219238,3.539999485015869,3.0724992752075195,-2.64500045776367,1,0.003174600050953602,4.249991485071574,13.085000038146973,-1.7578898760226798,13.475000381469727,2.232318522828427,13.69499969482422,0.003174600050953602
3919,2008-10-08,12.529999732971193,13.1899995803833,12.21500015258789,12.40999984741211,11766400.0,-0.005555606855495054,-2.823532601683331,-0.24242406727740815,27.818924007303494,43.772606947925944,1.6651916585113842,2.003591168920039,3.060811129221607,3.5443062586861505,18.233318615479277,0.9749994277954102,-0.2518794100090602,-1.8515002727508527,-3.6579917462417075,-0.0450087992599979,-2.75474600949628,-0.9482545360054253,2.931298007046955,16.32121920077173,-18.476282548773767,0.9032457367454275,10,1.2625002861022931,1.6700000762939453,3.5912499427795392,3.142499923706053,-1.9149999618530291,2,-0.07901035851685612,-2.0707048521804396,12.600000381469727,4.249991485071574,13.085000038146973,-1.7578898760226798,13.475000381469727,-0.07901035851685612
3920,2008-10-09,12.324999809265135,13.020000457763672,12.324999809265135,12.604999542236328,10943400.0,-0.01636072849759329,-3.9642950807387756,-2.3333333333333135,19.473678838953347,39.835496027534,1.5784182518106675,2.1411624265512827,3.211285669064269,3.684541448196166,17.702345284846935,0.6950006484985369,-0.33437888250228376,-1.9440001964569102,-3.967016716517618,0.07901632360379729,-2.955508456487264,-0.9324919364265565,2.8765941237585935,5.85104521176886,-22.10819226329955,1.011508260030354,10,1.4625000953674334,1.8750000000000036,3.6812500953674334,3.347499847412111,-2.449999809265135,3,-0.11724135636399446,-2.823532601683331,12.529999732971193,-2.0707048521804396,12.600000381469727,4.249991485071574,13.085000038146973,-0.11724135636399446
3921,2008-10-10,12.104999542236328,12.800000190734865,11.609999656677244,12.229999542236328,17375600.0,-0.017849920521980422,-1.1345305440991065,0.4464289971764373,21.786060967031503,36.99839879028901,1.4447773048600183,2.2720937480411294,3.3775932238844177,3.8406344246801147,17.957356362051257,1.1900005340576207,-0.4749207371683113,-2.0335004329681396,-4.261702774613614,0.19470190867733272,-3.1476016037908767,-0.9193992621454026,2.857666888352533,28.285707746233363,1.8684886631237774,1.1141011708227364,10,1.0900001525878906,1.7925000190734863,3.6137499809265137,3.567500114440918,-2.364999771118164,4,-0.08508878743674075,-3.9642950807387756,12.324999809265135,-2.823532601683331,12.529999732971193,-2.0707048521804396,12.600000381469727,-0.08508878743674075
3922,2008-10-13,13.335000038146973,13.43000030517578,12.385000228881836,12.56999969482422,6135600.0,0.10161094939483228,1.1884798245640358,-6.120002746582017,37.38019276408018,35.37160243376722,0.1200115595204565,1.0166395535392745,2.1128885372149213,2.5604154607751504,17.769431978062254,1.3250007629394513,-0.6389027187883567,-0.7542499542236332,-3.008946374082452,1.5004464656351857,-1.8815981641530435,0.37309825570577715,1.2923997150507276,94.7802069682129,66.5030289744722,1.1273482099294099,10,-0.1425004005432129,0.5624995231628418,2.273749828338623,2.3374996185302734,-3.814999580383301,0,-0.20134986216241557,-1.1345305440991065,12.104999542236328,-3.9642950807387756,12.324999809265135,-2.823532601683331,12.529999732971193,-0.20134986216241557
3923,2008-10-14,13.130000114440918,13.975000381469727,12.96500015258789,13.81999969482422,9320600.0,-0.015373072599896398,1.0199985313429534,-0.9019598310064981,35.94721028072675,33.94628621529823,0.0855294559543971,1.1490233933400589,2.278474725699345,2.712217653446128,18.086138096048092,1.010000228881836,-0.8403227809495473,-0.875749874114991,-3.1432741541814586,1.3917744059514767,-2.009512014148225,0.2580122659182429,1.1956596291047372,64.27061276681201,34.95406658562984,1.1337621400332334,10,-0.252500057220459,0.7674994468688965,2.4787497520446777,2.542499542236328,-4.375,1,-0.19154610216314105,1.1884798245640358,13.335000038146973,-1.1345305440991065,12.104999542236328,-3.9642950807387756,12.324999809265135,-0.19154610216314105
3924,2008-10-15,11.40999984741211,12.994999885559082,11.390000343322756,12.960000038146973,14747600.0,-0.13099773435166095,-1.0188683658872348,2.2463784541344514,25.588798242956855,32.00912446523128,1.4921421581565575,2.788306748401425,3.928429533260264,4.369755768603046,18.90303614012286,1.7399997711181623,-0.9512707644585987,-2.4537501335144043,-4.9959371694553525,0.0884369024265439,-3.7248436514848784,-1.1826566155439302,2.6440938874467044,0.7736751951342375,-26.36636841042702,1.2710935179704743,10,1.3325004577636719,2.3775000572204625,4.078749656677246,4.252499580383301,-2.8499994277954084,2,-0.12751971456301636,1.0199985313429534,13.130000114440918,1.1884798245640358,13.335000038146973,-1.1345305440991065,12.104999542236328,-0.12751971456301636
3925,2008-10-16,11.975000381469727,12.0600004196167,10.845000267028807,11.354999542236328,10360000.0,0.0495180141641951,2.075946188687267,-0.40000049221894146,29.874030335878672,30.430851020691737,0.7347707690797876,2.07365780591039,3.2957644543996008,3.740313917365672,20.906045323910238,1.2150001525878924,-1.154441093609437,-1.7262495994567875,-4.317089467086532,0.8645902681729556,-3.021669533271659,-0.43082966564191594,2.0,36.102238757993156,11.205191656789026,1.2954199338148715,10,0.434999942779541,1.5399994850158691,3.513749122619629,3.6874990463256836,-3.195000648498535,3,-0.11356998472050539,-1.0188683658872348,11.40999984741211,1.0199985313429534,13.130000114440918,1.1884798245640358,13.335000038146973,-0.11356998472050539
3926,2008-10-17,11.420000076293945,12.074999809265135,11.390000343322756,11.734999656677244,12977000.0,-0.046346579331604576,-2.6533397759495596,-0.5080631516124736,32.849605848261646,29.877668777994263,1.0813270768550431,2.406693417632063,3.7747724172621115,4.224436643323534,21.99880704913472,0.6849994659423793,-1.343122297113153,-2.061999893188476,-4.645390877465822,0.5213910910888693,-3.35369538532715,-0.7703044010498026,2.116800289154053,18.370600263311648,-8.944945736469816,1.2916954921386727,10,0.9900002479553223,2.0949997901916504,4.0224995613098145,4.2024993896484375,-2.359999656677246,4,-0.13528897250194538,2.075946188687267,11.975000381469727,-1.0188683658872348,11.40999984741211,1.0199985313429534,13.130000114440918,-0.13528897250194538
3927,2008-10-20,11.729999542236328,11.755000114440918,11.425000190734865,11.5,6658800.0,0.02714531207279869,1.3571365317674822,-0.7301582495965842,29.256428452704526,28.88610330421077,0.6245899922632123,1.940203259255071,3.3772761030853786,3.847516758394441,23.150622975847096,0.33500003814697266,-1.4351331392994808,-1.5895004272460938,-4.18498011806548,1.005979263573293,-2.887240272655786,-0.2917605818364013,1.4299488094329842,28.274736193279654,3.691163286787159,1.2977398454096931,10,0.6800007820129395,1.7850003242492676,3.7125000953674316,3.8924999237060547,-2.6949996948242188,0,-0.16965045599130257,-2.6533397759495596,11.420000076293945,2.075946188687267,11.975000381469727,-1.0188683658872348,11.40999984741211,-0.16965045599130257
3928,2008-10-21,11.114999771118164,11.56999969482422,11.095000267028807,11.510000228881836,6555200.0,-0.05242965005273259,-1.1839080963760316,-1.7173967127195529,28.04797063725512,28.91155292976095,1.1251070815216533,2.3778324912548463,3.8916377152513206,4.391180852406489,25.060726041550694,0.6349992752075213,-1.5501678551436875,-2.0145001888275154,-4.673769825296565,0.6447694476415347,-3.3441350070620395,-0.6848653705929912,1.7208558487014773,12.558118697431539,-10.950491769245652,1.3296348182345248,10,1.2950005531311035,2.4000000953674316,4.213749885559082,4.507499694824219,-1.6849994659423846,1,-0.14349971625721736,1.3571365317674822,11.729999542236328,-2.6533397759495596,11.420000076293945,2.075946188687267,11.975000381469727,-0.14349971625721736
3929,2008-10-22,10.760000228881836,11.220000267028807,10.5,11.0,7635200.0,-0.03193878088587809,1.1176468938280528,0.6075936531237023,29.46116670466236,30.02127380372862,1.3439601381896935,2.5335151690785267,4.137542387371775,4.673652919596925,27.20767491077549,0.7200002670288068,-1.6037021825507694,-2.160499763488769,-4.877062863721688,0.5560633367441508,-3.5187813136052295,-0.8022182133723081,1.7971356415470883,16.50795303925447,-7.4663223730995405,1.35828155011646,10,1.4774999618530273,2.5824995040893572,4.439999341964722,4.862499237060547,-1.510000228881836,2,-0.18633829663489465,-1.1839080963760316,11.114999771118164,1.3571365317674822,11.729999542236328,-2.6533397759495596,11.420000076293945,-0.18633829663489465
3930,2008-10-23,10.760000228881836,10.994999885559082,10.350000381469727,10.55500030517578,13567400.0,0.0,-1.0975601435319147,-0.8541671633725209,30.39711405116651,30.97805747974362,1.2277278997168928,2.2981073837339174,4.030550344090111,4.606935659839504,29.131866157235255,0.6449995040893555,-1.6343789778690425,-1.936249780654908,-4.584480371542284,0.7119808102324683,-3.260365076098596,-0.6121344852112198,1.4679939022784598,23.7681149805423,-2.3225809061106695,1.3241152954436886,10,1.4025001525878906,2.5074996948242205,4.353749513626099,4.862499237060547,-2.170000076293947,3,-0.20446094446726193,1.1176468938280528,10.760000228881836,-1.1839080963760316,11.114999771118164,1.3571365317674822,11.729999542236328,-0.20446094446726193
3931,2008-10-24,11.1899995803833,11.350000381469727,9.75,9.78499984741211,14153400.0,0.039962764159360065,-1.1694928842937216,6.853659784702068,36.39626406139006,30.86873206833361,0.7311774913739892,1.625380924589665,3.4879677683168744,4.105814968778141,31.489572130954112,1.6000003814697266,-1.5905213335614015,-1.2992504119873054,-3.717928458913068,1.1194276349384573,-2.5085894354501868,-0.08991138852442404,0.6999556758326921,71.82042384994256,43.523639659541516,1.209339023462881,10,0.6725006103515625,1.7775001525878924,4.056250095367432,4.432499885559082,-2.4499998092651367,4,-0.21537086128555127,-1.0975601435319147,10.760000228881836,1.1176468938280528,10.760000228881836,-1.1839080963760316,11.114999771118164,-0.21537086128555127
3932,2008-10-27,11.574999809265135,11.984999656677244,10.93000030517578,11.015000343322754,11215400.0,0.03440574113664496,-1.8904109946959857,0.39857620809516797,42.534592396306145,31.6006634145091,0.0785242331802305,1.1044407645230478,2.9936651515805526,3.654243856329023,33.69938324640546,1.0549993515014648,-1.474821772441958,-0.7920001506805434,-3.130747975847374,1.5467476744862871,-1.9613740632639587,0.37737376190287186,-1.824999809265135,81.65548499360162,47.91507213187275,1.169373912583415,10,-0.20249986648559393,1.3074998855590838,3.8199996948242205,4.047499656677248,-2.3499994277954084,0,-0.21727856856078054,-1.1694928842937216,11.1899995803833,-1.0975601435319147,10.760000228881836,1.1176468938280528,10.760000228881836,-0.21727856856078054
3933,2008-10-28,12.645000457763672,12.664999961853027,11.4399995803833,11.739999771118164,14409800.0,0.09244066230066483,1.5925942371814021,1.6160741959325804,50.731091635058384,34.39425156918705,-1.1929611709063987,-0.13553965122607714,1.833407515282456,2.5344753237080972,35.66967572165131,1.2250003814697266,-1.3511469738788904,0.3815004825592041,-1.6873769672718701,2.4503779323902783,-0.652938242356333,1.4159392074747412,-2.895000457763672,99.31391065690985,60.752334023890924,1.0344387249155371,10,-1.4375004768371582,-0.0475006103515625,2.7499990463256836,2.977499008178711,-3.9250001907348633,1,-0.28548837324360277,-1.8904109946959857,11.574999809265135,-1.1694928842937216,11.1899995803833,-1.0975601435319147,10.760000228881836,-0.28548837324360277
3934,2008-10-29,12.364999771118164,12.8149995803833,12.1899995803833,12.645000457763672,9027800.0,-0.022143193080993107,1.016132505583619,-0.3093927891738552,50.251888881348656,36.65845807423926,-0.8529437607630683,-0.017497722158131168,2.0314153834005975,2.759381271037345,37.67191801455868,0.625,-1.4097158142629311,0.2037497997283939,-1.6041245134433044,2.0116241129000922,-0.7001873568574553,1.107686956314243,-2.498399772644042,85.31811188016995,40.858331331853414,0.9039371565858494,10,-1.0824999809265137,0.2325000762939453,3.0299997329711914,3.2574996948242188,-3.2749996185302734,2,-0.23736348728431667,1.5925942371814021,12.645000457763672,-1.8904109946959857,11.574999809265135,-1.1694928842937216,11.1899995803833,-0.23736348728431667
3935,2008-10-30,12.5,12.8149995803833,12.255000114440918,12.619999885559082,10208800.0,0.010917932177982426,1.196079458013026,0.4285699688694219,52.514324537677474,38.84342681750769,-1.01207126022695,-0.25994198862895246,1.8175243405541082,2.5777350617556767,38.287562866895456,0.5599994659423828,-1.4462034092917389,0.39850001335144114,-1.2695216596297012,2.0665216863325835,-0.4355108231391309,1.2325108498420132,-2.456496026611328,89.722687650616,41.43174615807695,0.8340108364905714,10,-1.2175002098083496,0.09749984741210938,2.7574996948242188,3.122499465942383,-2.984999656677246,3,-0.26,1.016132505583619,12.364999771118164,1.5925942371814021,12.645000457763672,-1.8904109946959857,11.574999809265135,-0.26
3936,2008-10-31,12.3149995803833,12.529999732971193,12.074999809265135,12.494999885559082,8901200.0,-0.014800033569335902,2.6399993896484144,1.5000039736467745,42.51101136510679,40.31615825221905,-0.7674719544180721,-0.17528893137811252,1.9250157299384707,2.738890084289787,38.99151002729437,0.45499992370605824,-1.2321863792951753,0.2714996337890625,-1.2714098584785596,1.8144091260566846,-0.49995511234474854,1.0429543799228735,-2.1052058705749506,73.47479086192462,29.781189283329482,0.7714547461338106,10,-1.0324997901916504,0.24500036239624023,2.908750057220459,3.307499885559082,-2.5850000381469727,4,-0.302476618328839,1.196079458013026,12.5,1.016132505583619,12.364999771118164,1.5925942371814021,12.645000457763672,-0.302476618328839
3937,2008-11-03,12.324999809265135,12.545000076293945,12.265000343322756,12.364999771118164,4467400.0,0.0008120364776758038,-2.500020861769968,0.22222163353538052,43.91534315254804,42.079199642807154,-0.7646015490757012,-0.25839380974385406,1.833445574831357,2.7036629776515095,38.75091914105907,0.27999973297118963,-1.0816900032562167,0.3194998741149888,-1.1511495202826083,1.790149268512586,-0.41582482308380975,1.0548245713137874,-1.9588937472222874,64.36365300958794,22.31152526036916,0.7353246971987988,11,-1.0425000190734846,0.2300000190734881,2.896249771118166,3.297499656677248,-2.4099998474121076,0,-0.29087221854981293,2.6399993896484144,12.3149995803833,1.196079458013026,12.5,1.016132505583619,12.364999771118164,-0.29087221854981293
3938,2008-11-04,12.640000343322756,12.6899995803833,12.350000381469727,12.475000381469727,5587200.0,0.025557853057394997,1.5660468346822807,-4.125002980234942,61.80422300008989,45.67287256452133,-0.9393101816108995,-0.6010606911695415,1.4423998133521412,2.3612588958626226,38.54422005337843,0.36499977111816584,-0.9210588308504395,0.6325004100799578,-0.8416577463533272,2.106658566513243,-0.10457866813668382,1.3695794882965995,-2.1269606701794803,76.3514471367856,27.876695824579365,0.7370790782166425,11,-1.3575005531311053,-0.37500047683716,2.4962491989135724,2.8974990844726545,-2.9000005722045916,1,-0.27017404027659286,-2.500020861769968,12.324999809265135,2.6399993896484144,12.3149995803833,1.196079458013026,12.5,-0.27017404027659286
3939,2008-11-05,11.539999961853027,12.149999618530273,11.479999542236328,11.774999618530273,10351400.0,-0.08702534427151487,-2.7746430442316217,-1.4242406727740216,46.21409674620369,47.430315086192124,0.3162229672001722,0.4437182139800875,2.4542616543897573,3.424706155800717,38.21999532010331,1.1600008010864276,-0.7787762863293679,-0.4179999828338623,-1.8847522841367113,1.0487523184689866,-1.151376133485286,0.3153761678175613,-0.8888426942753505,4.4944133260087336,-43.66394504599876,0.7333761506514243,11,-0.25750017166137695,0.7224998474121094,3.596249580383301,3.997499465942383,-1.3000001907348633,2,-0.2443673920403895,1.5660468346822807,12.640000343322756,-2.500020861769968,12.324999809265135,2.6399993896484144,12.3149995803833,-0.2443673920403895
3940,2008-11-06,10.880000114440918,11.55500030517578,10.84000015258789,11.425000190734865,8225200.0,-0.05719236131662264,-1.2880004882812444,2.3191526489864733,45.38461676402566,48.42902094204052,1.1119704600794016,1.0434077566234876,3.0121231289410204,4.050570301594906,38.044959452575974,0.7150001525878888,-0.5796946386766564,-1.005749845504761,-2.5373100761914102,0.525810385181888,-1.7715299608480848,-0.2399697301614374,-0.09901230809490436,2.1621607689194864,-47.70844302050736,0.7657801153433241,11,0.9474997520446777,1.067500114440918,4.25624942779541,4.657499313354492,-0.7950000762939453,3,-0.16452205358685412,-2.7746430442316217,11.539999961853027,1.5660468346822807,12.640000343322756,-2.500020861769968,12.324999809265135,-0.16452205358685412
3941,2008-11-07,11.074999809265137,11.085000038146973,10.8100004196167,11.024999618530273,5242600.0,0.017922765879882396,6.857059168131224,-0.09174345639521628,44.289454626483206,48.62400563428242,1.0045854391852274,0.8087516950554381,2.704828977844219,3.8252560180375994,37.241526178124225,0.27499961853027344,-0.35956903837001697,-0.7592501640319824,-2.328572174599623,0.8100718465356582,-1.5439111693158036,0.02541084125183879,1.739999771118164,14.095718507681648,-36.91594865188513,0.7846610052838205,11,0.7375001907348633,0.8475003242492676,3.7012500762939453,4.144999980926514,-0.6899995803833008,4,-0.14085774201434442,-1.2880004882812444,10.880000114440918,-2.7746430442316217,11.539999961853027,1.5660468346822807,12.640000343322756,-0.14085774201434442
3942,2008-11-10,10.649999618530273,11.30500030517578,10.56999969482422,11.199999809265137,5093800.0,-0.03837473571596062,-1.0704241432714254,-10.999961853172863,45.807033487457595,48.07688806232678,1.4355378830124046,1.0775301526842203,3.021725413251808,4.206863701963702,37.76369691775274,0.735000610351559,-0.1497040785830812,-1.050000333786011,-2.5359274237306373,0.4359267561586151,-1.792963878758325,-0.3070367888136971,2.1248999786376945,3.773581510593128,-49.94991273871925,0.7429635449723131,11,1.0425000190734863,1.2125005722045898,3.983750343322754,4.570000171661377,-0.36499977111816406,0,-0.08638498678377493,6.857059168131224,11.074999809265137,-1.2880004882812444,10.880000114440918,-2.7746430442316217,11.539999961853027,-0.08638498678377493
3943,2008-11-11,10.614999771118164,10.859999656677246,10.520000457763672,10.520000457763672,6297200.0,-0.0032863707667381004,-6.157929608287992,-0.1727259643811436,48.612436418698074,47.89472667758782,1.2877169597571196,0.9638698361811535,2.9500156481917976,4.201419590188426,39.29811956317671,0.3399991989135742,-0.013375915343871725,-0.9592501640319817,-2.358796357186744,0.44029602912278065,-1.659023260609363,-0.25947706745460053,2.0717038299560535,5.828181734143548,-50.429859617302235,0.6997730965773812,11,1.0525002479553223,1.2475004196166992,3.622499942779541,4.214999675750732,-1.0299997329711914,1,-0.06594440172949712,-1.0704241432714254,10.649999618530273,6.857059168131224,11.074999809265137,-1.2880004882812444,10.880000114440918,-0.06594440172949712
3944,2008-11-12,9.954999923706056,10.520000457763672,9.90999984741211,10.390000343322754,7990600.0,-0.06217615276901556,-1.3238093162071778,-4.578984881643124,43.160577629871455,46.855421465609375,1.754401404298493,1.5908388501656088,3.511328562242104,4.820479306131693,39.6786937408987,0.7049999237060547,0.027762500179722593,-1.546500015258788,-3.122177421229873,0.02917739071229697,-2.3343387182443305,-0.7586613122732455,2.6017014887695282,2.7355661867184753,-55.25150427369195,0.7878387029855429,11,1.3449997901916486,1.9075002670288068,4.282499790191649,4.87499952316284,-0.149999618530277,2,-0.021597202836326268,-6.157929608287992,10.614999771118164,-1.0704241432714254,10.649999618530273,6.857059168131224,11.074999809265137,-0.021597202836326268
3945,2008-11-13,10.614999771118164,10.640000343322754,9.670000076293944,9.954999923706056,9576400.0,0.0662983277217748,1.732391301427828,-1.5172395649495451,45.29845002647361,47.165136872427915,0.8927803275093176,0.8682422949301785,2.776490738468768,4.120726155562284,39.76425048980467,0.9700002670288104,-0.07257939695524662,-0.8185001373291012,-2.425216724661883,0.7882164500036808,-1.6218584309954913,-0.015141843662711096,1.7299655161523422,57.79813838133213,1.4964151651056952,0.8033582936663906,11,0.565000057220459,1.2075004577636719,3.3812501430511475,4.039999961853027,-1.130000114440918,3,-0.0353273676953173,-1.3238093162071778,9.954999923706056,-6.157929608287992,10.614999771118164,-1.0704241432714254,10.649999618530273,-0.0353273676953173
3946,2008-11-14,9.875,10.475000381469727,9.854999542236328,10.31999969482422,9007800.0,-0.06971265068997867,-1.5567012741859367,-0.6742421177354609,36.862447929326144,46.38148184762548,1.3971979564726489,1.5668953371588348,3.4286092564608364,4.812673363015634,39.87883188433428,0.7600002288818359,-0.1782313415661534,-1.481249904632568,-3.2327421928451336,0.27024238357999764,-2.3569960487388517,-0.6055037605262843,2.2024687661728493,12.53821987818646,-38.88107898860212,0.8757461441062832,11,1.304999828338623,1.947500228881836,4.1187498569488525,4.779999732971191,-0.7049999237060565,4,0.02126582664779475,1.732391301427828,10.614999771118164,-1.3238093162071778,9.954999923706056,-6.157929608287992,10.614999771118164,0.02126582664779475
3947,2008-11-17,9.739999771118164,9.994999885559082,9.6850004196167,9.71500015258789,5726200.0,-0.013670909253856833,-6.29418364599228,-0.05617895657242764,23.75790636247882,42.154113332335356,1.2593930362948775,1.62866835420758,3.4731535631713495,4.907050266642457,40.039064049293536,0.3099994659423828,-0.3348430076665707,-1.5167501449584968,-3.3999873141042354,0.36648702418724177,-2.458368729531365,-0.5751315603856284,2.096722126066794,5.882329370374518,-37.847802013405165,0.9416185845728693,11,1.1700000762939453,2.082500457763672,3.8062498569488525,4.612499713897705,-0.5,0,0.0662218144682385,-1.5567012741859367,9.875,1.732391301427828,10.614999771118164,-1.3238093162071778,9.954999923706056,0.0662218144682385
3948,2008-11-18,9.520000457763672,9.994999885559082,9.210000038146973,9.675000190734863,9361600.0,-0.022587199027134686,-1.025804562128452,-6.200083924620432,24.01827292119046,39.68791068511167,1.1066545750172896,1.8161631519735835,3.6139109186139997,5.08465471587499,40.08131729383536,0.7849998474121094,-0.41165457524002136,-1.656999492645264,-3.694297499646428,0.3802985143558999,-2.675648496145847,-0.6383504891446812,2.1000492573321843,21.678346395778757,-16.097558612891678,1.0186490035005824,11,0.8624997138977051,2.0724997520446777,4.024999141693115,4.832499027252197,-0.33500003814697266,1,0.08035707488066057,-6.29418364599228,9.739999771118164,-1.5567012741859367,9.875,1.732391301427828,10.614999771118164,0.08035707488066057
3949,2008-11-19,8.755000114440918,9.640000343322754,8.755000114440918,9.545000076293944,7684600.0,-0.08035717505652928,-1.2405070167496606,5.0967827280054525,19.328422757151102,36.79277801768116,1.603704326070181,2.5542077619431005,4.285599975432536,5.805015933295515,39.83380865332813,0.8850002288818359,-0.5383130437492802,-2.321749830245972,-4.625360872846233,-0.018138787645710863,-3.4735553515461017,-1.1699443089458423,2.5758436394210715,0.0,-29.915940569134207,1.1518055213001304,11,1.2750000953674316,2.119999885559082,4.632499694824219,5.597499370574951,0.4099998474121094,2,0.09480295977803732,-1.025804562128452,9.520000457763672,-6.29418364599228,9.739999771118164,-1.5567012741859367,9.875,0.09480295977803732
3950,2008-11-20,8.560000419616701,9.109999656677246,8.5,8.739999771118164,11476600.0,-0.022272951716194145,-3.066661792334371,0.22784729138373147,19.29681683307753,34.01581826285831,1.6036439529756947,2.715145134901059,4.379068853534074,5.954428103849567,39.529702304391805,0.6099996566772461,-0.8447454000033598,-2.4067495346069325,-4.969567106219612,0.15606803700574723,-3.6881583204132724,-1.1253407488005926,2.4102252247263376,3.037995343173087,-20.485351774491143,1.28140878580634,11,1.3424997329711896,2.0974993705749494,4.704999685287476,5.682499408721922,1.054999351501463,3,0.14544390473462454,-1.2405070167496606,8.755000114440918,-1.025804562128452,9.520000457763672,-6.29418364599228,9.739999771118164,0.14544390473462454
3951,2008-11-21,8.779999732971191,8.779999732971191,8.140000343322754,8.720000267028809,11799400.0,0.025700853103969967,20.33350287694313,-0.333331567263425,21.97627891141488,31.367956643298008,1.1441868773832802,2.429920547228871,4.053488469179708,5.695884916205529,38.929815763848026,0.6399993896484375,-0.985029412652672,-2.0662502288818363,-4.8054315211596546,0.672931063395982,-3.4358408750207445,-0.696659582742928,1.794989808276961,34.501323319836224,15.477108233482209,1.3695906461389091,11,0.7200002670288086,1.697500228881836,4.18250036239624,5.190000057220459,0.9850006103515625,4,0.08029612131519737,-3.066661792334371,8.560000419616701,-1.2405070167496606,8.755000114440918,-1.025804562128452,9.520000457763672,0.08029612131519737
3952,2008-11-24,9.0600004196167,9.104999542236328,8.640000343322754,9.09000015258789,9230400.0,0.03189073976779655,14.500357636736446,-0.5,21.542126484828657,28.360144428423627,0.687191667113229,2.057321612950286,3.681717484601137,5.379774773687961,39.15626778483911,0.4649991989135742,-1.0773764465336324,-1.6604995727539062,-4.488299246011966,1.1673001005041534,-3.074399409382936,-0.2465997361248764,1.0766910660048818,49.59570368329162,36.26056887461893,1.4138998366290298,11,0.3299999237060547,1.4174995422363281,3.9024996757507324,4.909999370574951,0.7249994277954102,0,0.012141241896531652,20.33350287694313,8.779999732971191,-3.066661792334371,8.560000419616701,-1.2405070167496606,8.755000114440918,0.012141241896531652
3953,2008-11-25,9.03499984741211,9.199999809265137,8.824999809265137,9.104999542236328,9885400.0,-0.0027594449278897093,1.8846128452481385,2.3333439298089456,25.9827373035572,26.4514955032776,0.5190873068793902,1.895169386234567,3.597290927180568,5.367355577330731,40.355927672902794,0.375,-1.1910110044462847,-1.505000114440918,-4.275853894677438,1.2658536657956017,-2.8904270045591787,-0.11957322432265727,0.7422872325956824,59.66663360595703,43.34549604486961,1.3854268901182598,11,0.35500049591064453,1.442500114440918,3.9275002479553223,4.934999942779541,0.6400003433227539,1,0.0226895326140788,14.500357636736446,9.0600004196167,20.33350287694313,8.779999732971191,-3.066661792334371,8.560000419616701,0.0226895326140788
3954,2008-11-26,9.43000030517578,9.44499969482422,8.885000228881836,8.90999984741211,7409000.0,0.04371892246094622,1.0363645191047173,-7.428610354223408,35.35353671578824,25.346505135423666,0.04669443301677134,1.3375910411128675,3.1129279920110235,4.935335483123977,41.660717415152966,0.5599994659423846,-1.287882968436513,-0.9632496833801287,-3.636292874404722,1.7097935076444637,-2.2997712788924254,0.3732719121321679,0.05257516222870606,98.85062091171282,77.40324518111566,1.3365215955122962,11,-0.12249994277953924,1.0474996566772479,3.532499790191652,4.539999485015871,0.5749998092651385,2,-0.02598089900639866,1.8846128452481385,9.03499984741211,14.500357636736446,9.0600004196167,20.33350287694313,8.779999732971191,-0.02598089900639866
3955,2008-11-28,9.25,9.489999771118164,9.125,9.4399995803833,2507800.0,-0.019088048711619177,1.5172401319359263,-0.3653834867769517,31.50962863132959,24.751747435646273,0.014200592723447869,1.3298052294700184,3.168199754438106,5.085356212761626,43.004091379436545,0.36499977111816406,-1.418330120506484,-0.9807499885559086,-3.505574503802663,1.5440745266908449,-2.243162246179285,0.2816622690674677,-1.109999656677246,82.22223164123182,57.37278877136194,1.2624122576233767,11,-0.18249988555908203,1.2274999618530273,3.5399999618530273,4.547499656677246,0.0,4,-0.009189193313186239,1.0363645191047173,9.43000030517578,1.8846128452481385,9.03499984741211,14.500357636736446,9.0600004196167,-0.009189193313186239
3956,2008-12-01,8.590000152587889,9.390000343322754,8.585000038146973,9.135000228881836,5980200.0,-0.07135133485536338,-1.900900405526153,2.8684277891270944,30.07737489803796,25.453910606263957,0.5283119809550243,1.7881059155701937,3.6745321790773193,5.707481984680525,44.4029007009328,0.8050003051757812,-1.485064363956404,-1.4544998645782492,-3.8795529657700474,0.970553236613549,-2.6670264151741474,-0.241973313982351,-0.4229998207092276,0.5524989962704618,-25.849089063923305,1.212526550595899,12,0.4774999618530291,1.8874998092651385,4.125000000000002,5.1324996948242205,0.6250000000000018,0,0.11932474974653817,1.5172401319359263,9.25,1.0363645191047173,9.43000030517578,1.8846128452481385,9.03499984741211,0.11932474974653817
3957,2008-12-02,8.739999771118164,8.96500015258789,8.524999618530272,8.75,5981800.0,0.017462120589728514,1.000000000000008,0.018349041251220468,32.261115854921655,26.369782043345197,0.2475807001313104,1.4290229411939315,3.396036166576664,5.515944563703991,45.91623374844895,0.44000053405761896,-1.6239839492770969,-1.1252502441406254,-3.363323777037291,1.112823288756041,-2.244287010588959,-0.006213477692291747,-0.5465394504547127,22.27980503539974,-6.446411597827591,1.1190367664483332,12,0.15000057220458984,1.7375001907348633,3.6750001907348633,4.682499885559082,0.22500038146972656,1,0.11727695641271785,-1.900900405526153,8.590000152587889,1.5172401319359263,9.25,1.0363645191047173,9.43000030517578,0.11727695641271785
3958,2008-12-03,9.225000381469727,9.260000228881836,8.574999809265138,8.595000267028809,8851400.0,0.05549206213417479,-1.0447742286281259,-62.998569521266454,42.85714818940004,28.984084869150635,-0.31700251108773614,0.7115423655231492,2.78762104577919,4.9970738636808,47.53460091859385,0.6850004196166974,-1.6369011258876647,-0.46949963569641184,-2.300242446234641,1.3612431748418183,-1.3848710409655265,0.4458717695727028,-1.0056092717971818,72.53892769469782,38.851019797047854,0.915371405269115,12,-0.4100003242492676,1.2524995803833008,2.9024994373321533,4.1974992752075195,-0.5750007629394549,2,0.06070454664340774,1.000000000000008,8.739999771118164,-1.900900405526153,8.590000152587889,1.5172401319359263,9.25,0.06070454664340774
3959,2008-12-04,8.720000267028809,9.1899995803833,8.600000381469728,8.970000267028809,7516200.0,-0.05474255756729429,-1.4081611204316162,-0.3968253247411834,30.877909500076484,30.270872943261633,0.2039592630982412,1.0481837689656395,3.1599880287370468,5.464843644009793,48.46817562764443,0.6249999999999982,-1.581739578306875,-0.8334997653961178,-2.492056600678282,0.8250570698860464,-1.662778183037199,-0.004221347755036575,-0.4751969841273507,20.207317892706367,-9.999922080836814,0.8292784176410819,12,0.09499979019165039,1.7574996948242188,3.182499647140503,4.7024993896484375,0.04500007629394531,3,0.10951833652081455,-1.0447742286281259,9.225000381469727,1.000000000000008,8.739999771118164,-1.900900405526153,8.590000152587889,0.10951833652081455
3960,2008-12-05,9.09000015258789,9.104999542236328,8.270000457763674,8.560000419616701,7906600.0,0.042431178237240186,1.9821475099667683,-2.1199989318847585,41.439480069771086,32.433450849745654,-0.09270260179255096,0.5662369975185513,2.64908725906624,5.048768832626752,49.07146801681249,0.8349990844726545,-1.5069221882278185,-0.3739998817443855,-1.9205665963663954,1.1725668328776253,-1.1472832390553904,0.3992834755666195,-0.8202929399220977,73.21426594743717,39.087763931713205,0.7732833573110054,12,-0.21000003814697266,1.3874998092651367,2.8499996662139893,4.3324995040893555,-0.5550003051757795,4,0.10066006012029938,-1.4081611204316162,8.720000267028809,-1.0447742286281259,9.225000381469727,1.000000000000008,8.739999771118164,0.10066006012029938
3961,2008-12-08,9.515000343322754,9.68000030517578,9.130000114440918,9.130000114440918,9417800.0,0.0467546956656395,-1.8571421494072269,0.7264158921807687,47.69231401251494,35.339027241710795,-0.4497775602303946,0.01936611697580659,2.0824794280436816,4.56644457747533,49.27984003192321,0.5900001525878888,-1.3038172165400006,0.1290002822875973,-1.220227699944875,1.4782282645200695,-0.5456137088286379,0.8036142734038325,-1.2449998855590803,88.29787377949975,48.50849485323513,0.6746139911162357,12,-0.5399999618530273,0.8999996185302734,2.424999475479126,3.6324996948242188,-0.8900003433227539,0,-0.02785079703215365,1.9821475099667683,9.09000015258789,-1.4081611204316162,8.720000267028809,-1.0447742286281259,9.225000381469727,-0.02785079703215365
3962,2008-12-09,9.729999542236328,10.029999732971193,9.295000076293944,9.350000381469727,12780800.0,0.022595816201357533,-1.9999999999999927,0.9870102204101044,52.156047723656165,38.247172843944014,-0.6255231706997613,-0.2825791116667169,1.7676829149585913,4.294629883632679,49.1047570642893,0.7349996566772496,-1.0677969487948857,0.3899994850158688,-0.8347709517243143,1.6147699217560518,-0.22238573335422274,1.0023847033859603,-1.4599990844726545,82.95452759777459,39.18575279399997,0.6123852183700916,12,-0.5799994468688947,0.6850004196166992,2.1912503242492676,3.3500003814697266,-0.875,1,-0.05292902506448327,-1.8571421494072269,9.515000343322754,1.9821475099667683,9.09000015258789,-1.4081611204316162,8.720000267028809,-0.05292902506448327
3963,2008-12-10,9.914999961853027,10.145000457763672,9.68000030517578,9.774999618530273,7496000.0,0.019013404760569896,-1.8181915388594403,0.3684227697774922,63.51980885614238,41.3767586373167,-0.7516078384339586,-0.550958570405399,1.4605719524537673,4.0589812810906665,48.813094790179086,0.4650001525878924,-0.8431083152336356,0.6099998950958252,-0.49556479425624644,1.7155645844478968,0.057217550419789376,1.162782239771861,-1.5393995475769024,87.73330688476561,36.84065223285919,0.5527823446760354,12,-0.7074995040893555,0.5,2.0037498474121094,3.1599998474121094,-1.619999885559082,2,-0.09581440372366778,-1.9999999999999927,9.729999542236328,-1.8571421494072269,9.515000343322754,1.9821475099667683,9.09000015258789,-0.09581440372366778
3964,2008-12-11,9.739999771118164,10.079999923706056,9.69499969482422,9.864999771118164,8096200.0,-0.017650044519229358,-2.5813949362148176,-0.8928549533041328,63.817318049832686,44.96650190603927,-0.5900610556140631,-0.4141238679893533,1.5187430036980558,4.183318364364238,48.08353848189076,0.38500022888183594,-0.62959781024081,0.44574971199035573,-0.6371520201121239,1.5286514440928354,-0.0957011540608832,0.9872005780415947,-1.2228473533630346,78.39996337890624,20.567772888624887,0.5414508660512398,12,-0.5324993133544922,0.4050002098083496,2.033750057220459,3.3350000381469727,-1.179999351501463,3,-0.11190966921991607,-1.8181915388594403,9.914999961853027,-1.9999999999999927,9.729999542236328,-1.8571421494072269,9.515000343322754,-0.11190966921991607
3965,2008-12-12,10.239999771118164,10.380000114440918,9.460000038146973,9.579999923706056,9370800.0,0.051334703465049314,-1.044445480535499,-5.279998779296861,66.04394906501184,48.96278792459192,-1.044725382808604,-0.9946548698812414,0.9283652626241601,3.633531507245319,46.97132515761683,0.9200000762939453,-0.45811394870821154,0.9644997119903564,-0.031623640402079545,1.9606230643827924,0.46643803579413756,1.4625613881865753,-1.5926195101623506,88.79997253417969,26.85924806033284,0.498061676196218,12,-0.9149994850158691,-0.3924994468688965,1.5325000286102295,2.8350000381469727,-1.9149999618530256,4,-0.14404291609025555,-2.5813949362148176,9.739999771118164,-1.8181915388594403,9.914999961853027,-1.9999999999999927,9.729999542236328,-0.14404291609025555
3966,2008-12-15,10.085000038146973,10.34000015258789,9.869999885559082,10.34000015258789,7730800.0,-0.015136693011299385,2.6862749497918745,-0.3863638990838955,61.58191359820688,52.2206543405125,-0.7323754843564263,-0.867597997868053,0.9964150713495563,3.7473170891566916,45.79900644327197,0.4700002670288086,-0.3779934558172453,0.7989999771118157,-0.22768895427854474,1.8256889085021761,0.2856555114166355,1.312344442806996,-1.2643577918426487,72.81105383205669,8.924231680362354,0.5133444656951799,12,-0.7599997520446777,-0.3624997138977051,1.8025000095367432,2.989999771118164,-1.4800004959106463,0,-0.15369362269429,-1.044445480535499,10.239999771118164,-2.5813949362148176,9.739999771118164,-1.8181915388594403,9.914999961853027,-0.15369362269429
3967,2008-12-16,10.385000228881836,10.414999961853027,10.100000381469727,10.140000343322754,8729000.0,0.029747168031740046,1.0655754107843598,-0.960783433749584,64.36170385454805,54.61004941441784,-0.86551092066642,-1.1771519546070994,0.6237310660117092,3.3976090268245738,44.401294216720686,0.3299999237060547,-0.24795273523374206,1.0667501449584957,-0.0560107961227061,2.1895110860396976,0.5053696744178939,1.6281306154990975,-1.408422195763853,96.85866645362947,31.09803773586087,0.5613804705406011,12,-1.0425000190734863,-0.6624999046325684,1.4824998378753662,2.689999580383301,-1.619999885559082,1,-0.16947522292653205,2.6862749497918745,10.085000038146973,-1.044445480535499,10.239999771118164,-2.5813949362148176,9.739999771118164,-0.16947522292653205
3968,2008-12-17,10.28499984741211,10.460000038146973,10.18000030517578,10.229999542236328,8558800.0,-0.009629309510423956,-2.612928233904252,0.22449114639491477,59.70487410851492,57.813045482022105,-0.6697707048887587,-1.0718557844245904,0.6640224175695142,3.453441761337844,42.59834447158695,0.2799997329711932,-0.044369968877749244,0.9284997940063473,-0.27259210483413554,2.12959169284683,0.32795384458610677,1.5290457434265878,-1.1358111828459219,82.49998092651367,20.06062294741256,0.6005459494202412,12,-0.9199995994567871,-0.7849998474121094,1.4925000667572021,2.7899999618530273,-1.1549997329711914,2,-0.1390374648897632,1.0655754107843598,10.385000228881836,2.6862749497918745,10.085000038146973,-1.044445480535499,10.239999771118164,-0.1390374648897632
3969,2008-12-18,9.585000038146973,10.31999969482422,9.404999732971193,10.31999969482422,7456800.0,-0.06806026442880986,1.489796977564627,-13.363555971702072,53.40101548399115,59.142104972491,0.1853214111521968,-0.32304911882426524,1.2972047425129638,4.097569831122186,40.800773485543,0.9149999618530273,0.13396795865483746,0.1869999885559075,-0.9835525919506853,1.3575525690625003,-0.3982763016973898,0.7722762788092048,-0.25229778127947533,17.06163536566832,-41.10418681200187,0.5852762902532964,12,0.21000003814697266,-0.19499969482421875,2.180000066757202,3.4774999618530273,-0.03999996185302912,3,-0.1345852849993746,-2.612928233904252,10.28499984741211,1.0655754107843598,10.385000228881836,2.6862749497918745,10.085000038146973,-0.1345852849993746
3970,2008-12-19,9.80500030517578,9.949999809265137,9.470000267028807,9.630000114440918,8765000.0,0.022952557762465853,1.0645177168382334,-0.23809560881428735,63.54515035944055,60.90353123326051,0.08650700786337495,-0.46904282650630513,1.0181745530703292,3.816342391384243,38.76887286593362,0.4799995422363299,0.22011681125234794,0.34475026130676056,-0.7692111832851669,1.458711705898688,-0.21223046098920229,0.9017309836027234,0.6549997329711932,37.914735213080334,-26.401186078076776,0.5569807222959636,12,0.07249975204467951,-0.41499996185302557,1.7762496471405047,3.2574996948242205,-0.610000610351559,4,-0.12697601701265415,1.489796977564627,9.585000038146973,-2.612928233904252,10.28499984741211,1.0655754107843598,10.385000228881836,-0.12697601701265415
3971,2008-12-22,9.484999656677246,9.8100004196167,9.300000190734863,9.8100004196167,5275200.0,-0.03263647511868151,2.1384555794218105,-1.8571451926692686,58.00214417870642,61.553097506043876,0.44902421991560004,-0.09857105793554943,1.2813021257861301,4.0748688797390304,36.515242141745524,0.5100002288818359,0.418932312207696,-0.010500383377074485,-1.0774531311507598,1.0564523643966108,-0.543976757263918,0.5229759905097691,0.9552003860473626,15.94823192047013,-51.46730441211982,0.533476373886843,12,0.3950004577636719,-0.17749929428100586,2.0162503719329834,3.442500114440918,0.0,0,-0.12229835418027568,1.0645177168382334,9.80500030517578,1.489796977564627,9.585000038146973,-2.612928233904252,10.28499984741211,-0.12229835418027568
3972,2008-12-23,9.170000076293944,9.5649995803833,9.135000228881836,9.30500030517578,6344800.0,-0.03321028906538226,-3.1951171856828573,0.4153843445191732,49.38684172027937,59.98276782428132,0.7557045352297997,0.23725620647253365,1.4949430491822486,4.328812586613131,34.88090886665667,0.42999935150146484,0.5247959128701059,-0.3309999465942397,-1.3896017154828435,0.7276018222943641,-0.8603008310385416,0.1983009378500622,1.2245919723510745,2.6414982981408124,-61.47698607977984,0.5293008844443017,12,0.6275000572204608,0.13000011444091975,2.331249952316286,3.7574996948242205,0.399999618530277,1,-0.06161401628755081,2.1384555794218105,9.484999656677246,1.0645177168382334,9.80500030517578,1.489796977564627,9.585000038146973,-0.06161401628755081
3973,2008-12-24,9.239999771118164,9.31999969482422,9.104999542236328,9.149999618530273,1597400.0,0.007633554442947332,-1.3888865341415024,-0.6666666666666666,56.41974666172797,59.16081544782524,0.6480345605639677,0.19331332302914817,1.3289170753694144,4.196745851321825,33.364358725452476,0.2150001525878924,0.5711053400755741,-0.27125024795532227,-1.3147154082585146,0.7722149123478701,-0.7929828281069184,0.2504823321962739,1.079016768341063,11.111128553711856,-56.14269456141134,0.5217325801515962,12,0.5425000190734863,0.06000041961669922,2.1262502670288086,3.6875,0.45499992370605646,2,-0.051406865753409914,-3.1951171856828573,9.170000076293944,2.1384555794218105,9.484999656677246,1.0645177168382334,9.80500030517578,-0.051406865753409914
3974,2008-12-26,9.1850004196167,9.25,9.145000457763672,9.239999771118164,1174800.0,-0.005952310916000125,1.799994913724044,-0.6111028694951892,51.27175737297555,57.51946081537676,0.6884231450715284,0.24139314288767544,1.3407204296574964,4.1838582569511935,32.26220281572441,0.10499954223632812,0.5741600550693526,-0.3139996051788323,-1.3671881329695346,0.73918892261187,-0.8405938690741834,0.21259465871651884,1.0368947600646958,9.467556461451819,-54.67636479588087,0.5265942638953509,12,0.5974993705749512,0.11499977111816406,1.802499771118164,3.5124993324279803,0.5149993896484375,4,-0.005988056903983963,-1.3888865341415024,9.239999771118164,-3.1951171856828573,9.170000076293944,2.1384555794218105,9.484999656677246,-0.005988056903983963
3975,2008-12-29,9.164999961853027,9.239999771118164,9.0649995803833,9.220000267028807,3952600.0,-0.002177512994006703,2.6842411709197505,1.000017339737444,44.74473889656729,55.6486636263057,0.6033470460995343,0.26846336037452545,1.2981874326149345,4.133809041996006,31.228942216428702,0.17500019073486328,0.5012705597165255,-0.32975006103515625,-1.3878439416531005,0.728343819582788,-0.8587970013441275,0.199296879273815,0.967543566832763,13.42285487525442,-45.696730710421335,0.5290469403089719,12,0.5974998474121094,0.13500022888183594,1.2875001430511475,3.304999828338625,0.8450002670288086,0,0.04146209667458489,1.799994913724044,9.1850004196167,-1.3888865341415024,9.239999771118164,-3.1951171856828573,9.170000076293944,0.04146209667458489
3976,2008-12-30,9.614999771118164,9.640000343322754,9.130000114440918,9.229999542236328,4688800.0,0.049099815727020824,1.344821235958012,-6.999965321126596,48.38710022593919,53.873707667571374,0.08902884247539511,-0.10625659586541047,0.8074859573177786,3.615425631352064,29.402706557344473,0.5100002288818359,0.44748195299743543,0.0689997673034668,-0.9001321393338788,1.0381316739408124,-0.4155661860152069,0.5535657206221405,0.4107893627373773,95.65208016824451,37.913789898396374,0.48456595331867297,12,0.14750003814697266,-0.3149995803833008,0.6650002002716064,2.727499961853029,0.6999998092651367,1,-0.043681756244607794,2.6842411709197505,9.164999961853027,1.799994913724044,9.1850004196167,-1.3888865341415024,9.239999771118164,-0.043681756244607794
3977,2008-12-31,9.765000343322754,9.80500030517578,9.489999771118164,9.585000038146973,3537800.0,0.015600683907987856,1.4230788981403562,0.4675329822492829,47.87535992418155,52.559317202645445,-0.17675520944544232,-0.18501523638736828,0.607693820329029,3.3905132562693794,27.30759754650864,0.3150005340576154,0.3376077037935037,0.16775031089782644,-0.7275088475989708,1.0630094693946237,-0.2798792683505713,0.6153798901462242,0.1647098351855636,94.59460504390142,38.971253141036044,0.4476295792483985,12,-0.07250070571899414,-0.40000009536743164,0.22374963760375977,2.3974995613098162,0.5349998474121094,2,-0.028673904434316833,1.344821235958012,9.614999771118164,2.6842411709197505,9.164999961853027,1.799994913724044,9.1850004196167,-0.028673904434316833
3978,2009-01-02,9.78499984741211,9.8100004196167,9.55500030517578,9.744999885559082,5917600.0,0.0020480802238815876,4.666599557076745,0.22222163353537067,50.66666779694734,52.25550079297392,-0.3074724336495418,-0.16960565527667093,0.5569348673337409,3.292881979635496,25.713471579611845,0.25500011444091975,0.26015319474854337,0.15974984169006312,-0.721406430302661,1.0409061136827873,-0.2808282943062981,0.6003279776864243,0.058239271283706984,96.64422227627082,42.088413921687945,0.44057813599636175,1,-0.2775001525878906,-0.4199995994567871,0.14875030517578125,2.3775000572204608,-0.06499958038330256,4,-0.021972422681718395,1.4230788981403562,9.765000343322754,1.344821235958012,9.614999771118164,2.6842411709197505,9.164999961853027,-0.021972422681718395
3979,2009-01-05,9.675000190734863,9.84000015258789,9.579999923706056,9.704999923706056,4957800.0,-0.011241661562860217,-1.3636355754767502,-0.7499940395298825,40.536019340581255,49.69893067976733,-0.20491241499826884,0.016452105195966737,0.6457071235135334,3.322704392505436,24.008666856097204,0.26000022888183416,0.12955326706624248,0.002000188827514293,-0.7692557292742563,0.7732561069292849,-0.38362777022337013,0.3876281478783987,-0.6100006103515625,78.70969806078162,27.308837640415675,0.385627959050885,1,-0.22250032424926758,-0.309999942779541,0.25874996185302734,2.487499713897707,-0.04500007629394531,0,0.0020671321648664254,4.666599557076745,9.78499984741211,1.4230788981403562,9.765000343322754,1.344821235958012,9.614999771118164,0.0020671321648664254
3980,2009-01-06,10.005000114440918,10.039999961853027,9.68000030517578,9.760000228881836,7022800.0,0.0341085185736818,1.285715150726167,-8.166735543757662,48.734178361249434,48.66915670004988,-0.5627366562585117,-0.2545336416747688,0.2978767642413267,2.915787751967118,21.77152050544345,0.36499977111816406,0.03596814206749599,0.28625011444091797,-0.44701131479719614,1.019511543679032,-0.0803806001781382,0.6528808290599741,-0.9245005226135259,96.1538622768297,45.50067216097983,0.366630714619057,1,-0.4525003433227539,-0.6399998664855957,-0.11249995231628418,2.157499790191652,-0.13000011444091797,1,-0.03048478777482,-1.3636355754767502,9.675000190734863,4.666599557076745,9.78499984741211,1.4230788981403562,9.765000343322754,-0.03048478777482
3981,2009-01-07,9.25,9.75,9.170000076293944,9.630000114440918,11959400.0,-0.0754622794407741,-1.1481480173286092,-1.551021599760219,34.301517278785795,46.99300953988393,0.17368835486550793,0.5055133083864458,1.0120433657003964,3.5845485247190787,20.88348477853573,0.8350000381469744,0.0036993785334953344,-0.45549998283386195,-1.2134258114429084,0.3024258457751845,-0.8344628971383852,-0.07653706852933873,-0.13112039337158166,9.195394739005799,-34.14197239278388,0.378962914304523,1,0.30249977111816406,0.11500024795532227,0.5225000381469727,2.91249990463257,0.6999998092651367,2,0.08216218690614441,1.285715150726167,10.005000114440918,-1.3636355754767502,9.675000190734863,4.666599557076745,9.78499984741211,0.08216218690614441
3982,2009-01-08,9.21500015258789,9.25,8.970000267028809,9.21500015258789,9432200.0,-0.003783767287795614,7.000027247956403,-0.0,34.92957852421688,44.605213080160475,0.2410966348795398,0.5269705016455646,0.9925494932627466,3.5327888369762004,20.688844367840055,0.2799997329711914,-0.10522962459940999,-0.4647498607635505,-1.2535362109228654,0.32403648939576435,-0.8591430358432088,-0.0703566856838922,0.8249998092651367,22.897192096800644,-14.846641895968332,0.39439317507965754,1,0.28999996185302734,0.15000009536743164,0.557499885559082,2.9474997520446795,0.36999988555908203,3,0.11937052735549791,-1.1481480173286092,9.25,1.285715150726167,10.005000114440918,-1.3636355754767502,9.675000190734863,0.11937052735549791
3983,2009-01-09,8.96500015258789,9.329999923706056,8.859999656677246,9.30500030517578,6378800.0,-0.027129679420546893,1.410261551703888,-100.0,39.99999999999999,43.3527955942743,0.5006325117274866,0.7400947513154517,1.149532612633294,3.6980857543433707,20.743808469186714,0.47000026702881037,-0.17291021663879924,-0.6672498703002923,-1.5090241115375491,0.1745243709369646,-1.0881369909189207,-0.24636274968166383,1.0535998153686528,8.898344809750105,-30.161999978960935,0.42088712061862843,1,0.4849996566772461,0.40000009536743164,0.71875,3.1974997520446795,0.7699995040893555,4,0.14891243897654638,7.000027247956403,9.21500015258789,-1.1481480173286092,9.25,1.285715150726167,10.005000114440918,0.14891243897654638
3984,2009-01-12,8.649999618530272,9.024999618530273,8.555000305175781,8.984999656677246,9602000.0,-0.03513670147196701,1.2650571400338726,0.9852937876561043,31.92487015700557,41.928365734322995,0.8177583817498331,1.0216276202352859,1.37496476579925,3.932317921488581,20.95355640906331,0.4699993133544922,-0.17737249452654424,-0.9277503967285181,-1.8747205490659837,0.01921975560894751,-1.4012354728972518,-0.4542653205597844,1.3222563369750997,6.397261637558602,-31.452730624099523,0.473485076168733,1,0.6475005149841326,0.7150006294250506,0.9962503910064715,3.427500247955324,0.7000007629394549,0,0.12369950239146243,1.410261551703888,8.96500015258789,7.000027247956403,9.21500015258789,-1.1481480173286092,9.25,0.12369950239146243
3985,2009-01-13,8.765000343322754,9.010000228881836,8.630000114440918,8.680000305175781,7281000.0,0.013294882065211233,-3.1081000273214183,-0.2537314282623473,37.95987678144145,40.76978535160102,0.7152689176564433,0.8331751123550752,1.1655331458729776,3.7379942979381937,21.718110685899063,0.38000011444091797,-0.22112042174523694,-0.7389997005462643,-1.698471085076875,0.22047168398434636,-1.2187353928115705,-0.2592640082809581,1.1222202731628421,17.57322943733999,-22.09513263811761,0.47973569226530544,1,0.5324997901916504,0.5999999046325684,0.8812496662139893,3.0274996757507324,0.6649999618530256,1,0.09868793351241889,1.2650571400338726,8.649999618530272,1.410261551703888,8.96500015258789,7.000027247956403,9.21500015258789,0.09868793351241889
3986,2009-01-14,8.534999847412111,8.739999771118164,8.439999580383299,8.640000343322754,8870200.0,-0.026240785727505322,-1.0338924970339092,-1.2352993975024755,39.070566630139325,39.79147498559634,0.8671507830009784,0.9919577263731103,1.3024471892284648,3.8890838930517955,22.6169383365008,0.3250007629394549,-0.2417837194236565,-0.8915001869201635,-1.9023940813002316,0.11939370745990452,-1.3969471341101976,-0.3860532397301295,1.2722875503948963,10.674183188978887,-32.28663179303072,0.5054469471900337,1,0.7049999237060529,0.9149999618530256,1.1437501907348615,3.257500171661375,0.569999694824217,2,0.15700060650782421,-3.1081000273214183,8.765000343322754,1.2650571400338726,8.649999618530272,1.410261551703888,8.96500015258789,0.15700060650782421
3987,2009-01-15,8.625,8.734999656677246,8.300000190734862,8.645000457763674,8750200.0,0.0105448335321503,3.3500195504353725,0.19047965050274038,39.48718751283791,38.54931050958418,0.6687633287706678,0.804594122991876,1.1181647661307714,3.7186176964336823,23.771085353844295,0.4349994659423846,-0.2319131224281108,-0.7135000228881836,-1.6784494738522842,0.25144942807591697,-1.1959747483702348,-0.23102529740613242,1.0729043724131113,31.553387720560455,-14.798544959911649,0.48247472548205034,1,0.5450000762939453,0.755000114440918,1.070000171661377,3.1675000190734863,0.7650003433227539,3,0.1536231662916101,-1.0338924970339092,8.534999847412111,-3.1081000273214183,8.765000343322754,1.2650571400338726,8.649999618530272,0.1536231662916101
3988,2009-01-16,8.854999542236328,8.895000457763672,8.534999847412111,8.765000343322754,9105800.0,0.026666613592617683,3.235275638256673,-4.499856952126246,44.67740749593843,39.00946474906831,0.3273996063597977,0.486934959427737,0.7844567096201338,3.410429019990918,24.9170405092395,0.3600006103515607,-0.26692663531569316,-0.4120004653930671,-1.289619386071081,0.4656184552849467,-0.850809925732074,0.0268089949459398,0.7031144120089579,76.55169510810734,24.47934804186218,0.4388094603390067,1,0.3150005340576172,0.5250005722045898,0.9275004863739014,2.90000057220459,0.6550006866455078,4,0.0824393600958091,3.3500195504353725,8.625,-1.0338924970339092,8.534999847412111,-3.1081000273214183,8.765000343322754,0.0824393600958091
3989,2009-01-20,8.295000076293945,8.854999542236328,8.289999961853027,8.854999542236328,7108400.0,-0.06324104967722621,1.0178575686050115,-6.222271672441746,38.049453248610035,37.82227306988615,0.7499223660621581,0.9964227598867819,1.2675638991703408,3.8893069013834136,25.206537778156978,0.5649995803833008,-0.33089468602108596,-0.9074999332427982,-1.8720261009820138,0.057026234496417416,-1.389763017112406,-0.4252368493731904,1.137302501600299,0.694460081459651,-53.94246484946484,0.48226308386960803,1,0.7249999046325684,1.0799999237060547,1.5162501335144043,3.4549999237060547,1.0500001907348615,1,0.1735985011619996,3.235275638256673,8.854999542236328,3.3500195504353725,8.625,-1.0338924970339092,8.534999847412111,0.1735985011619996
3990,2009-01-21,8.560000419616701,8.574999809265138,8.175000190734862,8.335000038146973,8269600.0,0.03194699709287452,2.1372622351207458,-0.4017867786553892,34.73228533155428,37.87013618686043,0.2887592743344367,0.6675957698676616,0.9484422774341592,3.5416669537005028,25.56650772929817,0.399999618530277,-0.4107265869732064,-0.5802495956420888,-1.5417477512365902,0.3812485599524127,-1.0609986734393395,-0.09950051784483804,0.7352258443525965,53.472234179940095,3.8572459515456856,0.4807490777972507,1,0.192499637603758,0.757499694824217,1.1162497997283918,2.8999996185302717,0.8249998092651349,2,0.09228971064564506,1.0178575686050115,8.295000076293945,3.235275638256673,8.854999542236328,3.3500195504353725,8.625,0.09228971064564506
3991,2009-01-22,8.324999809265138,8.475000381469728,8.114999771118164,8.324999809265138,6527400.0,-0.027453340985009622,1.3999949137563934,0.0,29.661014666106354,37.284740202625926,0.4232603397559984,0.8550764624797154,1.1191886334525485,3.686712986303311,25.76532301060389,0.44500064849853693,-0.4587981134675623,-0.7572502136230455,-1.7697795572986728,0.25527913005258185,-1.263514885460859,-0.2509855417852318,0.8133948044513382,26.9230581129494,-16.2999631611464,0.506264671837814,1,0.3975000381469709,0.9625000953674299,1.2612504959106428,3.132500171661375,0.6050004959106428,3,0.13273279534263205,2.1372622351207458,8.560000419616701,1.0178575686050115,8.295000076293945,3.235275638256673,8.854999542236328,0.13273279534263205
3992,2009-01-23,8.604999542236326,8.704999923706055,8.145000457763674,8.145000457763674,11050800.0,0.033633602328683176,-1.434785132602469,100.0,34.47368487096536,36.67070518828874,0.05323009987404248,0.5592510905330901,0.7905646065923619,3.3231419846733203,25.537938906103864,0.559999465942381,-0.5652630752153804,-0.44900045394897603,-1.48253105190261,0.584530144004658,-0.9657657529257921,0.06776484502784008,0.3696518966644202,62.820428174937724,25.266138725585833,0.5167652989768166,1,-0.0349998474121076,0.682500362396242,0.9187507629394549,2.5375008583068865,0.2750005722045916,4,0.05810575556057018,1.3999949137563934,8.324999809265138,2.1372622351207458,8.560000419616701,1.0178575686050115,8.295000076293945,0.05810575556057018
3993,2009-01-26,8.765000343322754,8.954999923706055,8.555000305175781,8.649999618530272,8672400.0,0.01859393487484673,-1.6229538952206743,0.25000207320916773,38.181827189362444,37.3659226363284,-0.15435637693665427,0.3813942099300114,0.583924529617402,3.08164775811845,25.022661806619617,0.39999961853027344,-0.5538592757719218,-0.2652496814727776,-1.302607130963363,0.7721077680178086,-0.7839284062180703,0.25342904327251503,-0.6500005722045898,77.38100644411242,43.172349168499366,0.518678724745293,1,-0.2025003433227539,0.5224995613098145,0.7674999237060547,2.3524999618530273,0.4549999237060529,0,0.07130632920923152,-1.434785132602469,8.604999542236326,1.3999949137563934,8.324999809265138,2.1372622351207458,8.560000419616701,0.07130632920923152
3994,2009-01-27,9.130000114440918,9.18000030517578,8.704999923706055,8.949999809265137,6368600.0,0.04164287014503354,2.392851547332814,1.565210180201822,38.73874493092308,37.45246354182636,-0.49629883420752563,0.012714566202514987,0.1968422340115179,2.645311452457573,24.279732372435404,0.4750003814697248,-0.5374735612449779,0.10250010490417516,-0.9334206311992599,1.1384208410076102,-0.41546026314754236,0.6204604729558927,-0.998200340270996,95.30514876416423,66.0846275795644,0.5179603680517177,1,-0.4825000762939453,0.08749961853027344,0.30250000953674316,1.9275002479553223,-0.039999961853027344,1,0.041621041585735874,-1.6229538952206743,8.765000343322754,-1.434785132602469,8.604999542236326,1.3999949137563934,8.324999809265138,0.041621041585735874
3995,2009-01-28,9.545000076293944,9.69499969482422,9.3149995803833,9.479999542236328,10756000.0,0.04545454070659005,1.082193713583978,0.3611134658585075,54.160788592716436,39.12915487100159,-0.8817451772211804,-0.39247970179566494,-0.25715023333878406,2.169685370334559,22.991451515774436,0.5649995803833026,-0.5207888507700229,0.49850006103515376,-0.5616941607375541,1.5586942828078616,-0.031597049851200154,1.0285971719215077,-1.3712722808837867,90.50635279915475,56.32577073707249,0.5300971108863538,1,-0.6400003433227521,-0.46750020980834783,0.04750013351440607,1.5125002861022967,-0.4250001907348615,2,-0.020953358582139536,2.392851547332814,9.130000114440918,-1.6229538952206743,8.765000343322754,-1.434785132602469,8.604999542236326,-0.020953358582139536
3996,2009-01-29,9.19499969482422,9.53499984741211,9.140000343322754,9.494999885559082,8468200.0,-0.036668452453865075,1.0789441322695685,-4.615349628803761,49.74092688188729,40.268459245340416,-0.47860919366783783,-0.07964124755921986,0.07284272086131516,2.45497186222207,22.711273042164375,0.40499973297118963,-0.45339130315659304,0.16949968338012944,-0.8594595426184046,1.1984589093786635,-0.3449799296191376,0.6839792963793965,-0.9299955854492197,67.74191960583083,30.806639536865568,0.5144796129992671,1,-0.2899999618530291,-0.11749982833862482,0.4387505054473859,1.8625006675720197,-0.22499942779541193,3,0.020663462791038922,1.082193713583978,9.545000076293944,2.392851547332814,9.130000114440918,-1.6229538952206743,8.765000343322754,0.020663462791038922
3997,2009-01-30,9.484999656677246,9.739999771118164,9.244999885559082,9.31999969482422,15104600.0,0.03153887672408118,-2.1428606029046233,-0.5499995231631423,56.66665607029211,41.60059797582415,-0.7082715500666055,-0.4128613271137862,-0.22985522644931322,2.101686546083691,22.661727677653808,0.5450000762939435,-0.41084736199127825,0.47349967956543004,-0.52010675904625,1.4671061181771101,-0.023303539740409107,0.9703028988712692,-1.1341958121752924,78.48099330254747,36.42952050997745,0.49680321930583965,1,-0.557499885559082,-0.4074997901916504,0.10875058174133301,1.5725007057189941,-0.024999618530273438,4,-0.05851337602429507,1.0789441322695685,9.19499969482422,1.082193713583978,9.545000076293944,2.392851547332814,9.130000114440918,-0.05851337602429507
3998,2009-02-02,9.56999969482422,9.640000343322754,9.220000267028807,9.369999885559082,10762600.0,0.008961522532806354,1.4705806455232253,1.2121203363870423,62.53405421024903,44.32110919378404,-0.7612348359321803,-0.5426146423965221,-0.319735026631351,1.9609970009590327,22.61163677839418,0.4200000762939471,-0.3496950765375644,0.5692497253417983,-0.39328683227862093,1.5317862829622175,0.08798144653158779,1.0505180041520088,-1.1080601761929696,83.5748694341349,35.484394224487886,0.48126827881020995,2,-0.6424999237060565,-0.4924998283386248,-0.021249532699586737,1.4875006675720197,0.26500034332275213,0,-0.07210027193171986,-2.1428606029046233,9.484999656677246,1.0789441322695685,9.19499969482422,1.082193713583978,9.545000076293944,-0.07210027193171986
3999,2009-02-03,9.69499969482422,9.710000038146973,9.34000015258789,9.454999923706056,7745400.0,0.013061651409205899,1.7407352463301622,1.1999999999999893,62.63585643163705,47.42150598268212,-0.7451175850206493,-0.7020331090956944,-0.42360086715876655,1.778712611131878,22.672184682156427,0.36999988555908203,-0.2875326740320254,0.6932497501373316,-0.27227310127639015,1.6587726015510533,0.21048832443046983,1.1760111758441933,-1.1308153559940166,92.49998013176642,38.874229702223204,0.4827614257068612,2,-0.7674999237060565,-0.6174998283386248,-0.1537497043609637,1.3625006675720197,0.6150007247924787,1,-0.04899426949430408,1.4705806455232253,9.56999969482422,-2.1428606029046233,9.484999656677246,1.0789441322695685,9.19499969482422,-0.04899426949430408
4000,2009-02-04,9.699999809265137,10.100000381469727,9.53499984741211,9.55500030517578,11321800.0,0.0005157415779586394,-5.108100027321418,0.6041651765491336,66.85961890024682,51.55468423091995,-0.6385536800231151,-0.7705617673998137,-0.4006865949983318,1.7138797262554881,23.47259072679802,0.5650005340576172,-0.2553871715929734,0.7134998798370358,-0.19314274108271157,1.6201425007567831,0.2601785693771621,1.1668211902969094,-1.0417502358518966,58.33327538437544,-0.6955873228131537,0.4533213104598736,2,-0.5774993896484375,-0.5924997329711914,-0.15874981880187988,1.3575005531311035,0.5,2,-0.06288656378060886,1.7407352463301622,9.69499969482422,1.4705806455232253,9.56999969482422,-2.1428606029046233,9.484999656677246,-0.06288656378060886
4001,2009-02-05,10.010000228881836,10.145000457763672,9.510000228881836,9.635000228881836,9404200.0,0.03195880677446983,-1.032000732421875,2.5862157415993843,68.8435346610552,55.37355642981882,-0.7648310952576391,-1.0758657172759332,-0.6856871823774124,1.3430063331144346,23.46777411053816,0.6350002288818359,-0.13260516864248828,0.9855002880096428,-0.025361205779280027,1.9963617817985657,0.4800695411151814,1.4909310349041043,-1.2075755746629468,85.4053836708309,21.955039071679025,0.5054307468944613,2,-0.6599998474121094,-0.880000114440918,-0.47875022888183594,0.557499885559082,-0.005000114440917969,3,-0.08891112117608524,-5.108100027321418,9.699999809265137,1.7407352463301622,9.69499969482422,1.4705806455232253,9.56999969482422,-0.08891112117608524
4002,2009-02-06,10.3149995803833,10.399999618530273,9.954999923706056,10.050000190734863,10413200.0,0.030469464987767925,1.0459781202727212,0.7066650390625,69.4666622246648,58.849649211519086,-0.8959800281102215,-1.3641723180440586,-0.9706537801886839,0.9845966010429681,23.319582567779918,0.444999694824217,0.0012159980074013532,1.2354996681213386,0.07271321353756299,2.398286122705114,0.6541064408294517,1.8168928954132255,-1.3514658297390376,92.7966029778901,29.72276886946198,0.5813932272918877,2,-0.7624998092651367,-1.057499885559082,-0.7837495803833008,0.16250038146972656,-0.05999946594238281,4,-0.1303925708259227,-1.032000732421875,10.010000228881836,-5.108100027321418,9.699999809265137,1.7407352463301622,9.69499969482422,-0.1303925708259227
4003,2009-02-09,10.300000190734863,10.375,10.100000381469727,10.350000381469727,7870400.0,-0.0014541338108208235,4.500023841994335,-0.18868039960845281,81.27924439259004,63.576371373926534,-0.7155951509180216,-1.3112589273793773,-0.9345769326093532,0.937891917364853,22.99887958740995,0.27499961853027344,0.19044847652396513,1.1537502765655514,-0.1284963611573957,2.4359969142884985,0.512626957704077,1.7948735954270258,-1.1353612185865583,90.56608696434516,18.7919563217402,0.6411233188614737,2,-0.5300002098083496,-1.0425004959106445,-0.7712502479553223,0.17749977111816406,0.2299995422363299,0,-0.0815534113624089,1.0459781202727212,10.3149995803833,-1.032000732421875,10.010000228881836,-5.108100027321418,9.699999809265137,-0.0815534113624089
4004,2009-02-10,9.720000267028807,10.43000030517578,9.635000228881836,10.18000030517578,11267400.0,-0.0563106711617134,-1.5238093075568921,9.199965667855576,66.47726841702004,64.94486913218249,-0.048167783804512254,-0.6819510816245895,-0.3525386228283658,1.4609705993862452,21.83698330499589,0.7950000762939435,0.34322684222589395,0.5202503204345685,-0.7641027325082064,1.8046033733773443,-0.1219262060368198,1.1624268469059569,-0.38241080438702646,22.826089210005136,-49.14548212483973,0.6421765264713878,2,0.06500005722046076,-0.44750022888183416,-0.2837502956390363,0.7574996948242205,0.6949996948242205,1,0.011831251847621571,4.500023841994335,10.300000190734863,1.0459781202727212,10.3149995803833,-1.032000732421875,10.010000228881836,0.011831251847621571
4005,2009-02-11,9.630000114440918,9.734999656677246,9.5,9.670000076293944,12768400.0,-0.00925927470323007,1.7647161121302388,0.08695643159978467,69.33333785445605,67.12180368469012,0.061639675688683226,-0.5521327663605646,-0.2557010310606245,1.4773803120095295,20.510561226144322,0.2349996566772461,0.4769314736850383,0.38700017929077113,-0.8939632649513438,1.667963623532887,-0.25348154283028634,1.0274819014118286,0.8000001907348615,13.978502342141343,-61.06037678934821,0.6404817221210578,2,0.19500017166137518,-0.3575000762939453,-0.22125005722045898,0.8474998474121094,0.46000003814697266,2,0.07061269959447558,-1.5238093075568921,9.720000267028807,4.500023841994335,10.300000190734863,1.0459781202727212,10.3149995803833,0.07061269959447558
4006,2009-02-12,9.875,9.984999656677246,9.43000030517578,9.56999969482422,16805400.0,0.025441316993515484,1.114284780073467,-7.625014901175699,69.01198203209148,68.4935065693345,-0.08577888391775268,-0.728970624072506,-0.46959856117382515,1.150206599146351,19.023496407546368,0.5549993515014666,0.5970053937660538,0.565000057220459,-0.7001190200407219,1.8301191344816399,-0.06755948141013235,1.1975595958510503,0.5550003051757795,44.49996948242205,-30.75908551147348,0.6325595386305904,2,-0.049999713897706854,-0.6024999618530273,-0.41624999046325684,0.6024999618530273,0.755000114440918,3,0.03291137309014047,1.7647161121302388,9.630000114440918,-1.5238093075568921,9.720000267028807,4.500023841994335,10.300000190734863,0.03291137309014047
4007,2009-02-13,9.949999809265137,10.140000343322754,9.774999618530273,9.864999771118164,12407200.0,0.007594917393937806,-1.7547188823671245,0.27868837081321923,68.20276146650833,69.12336293114109,-0.09820960959642377,-0.7374231806831446,-0.5168189233306251,1.005807747762482,17.3702499369318,0.36500072479248047,0.6212241479421259,0.5737498760223385,-0.6790443492033429,1.82654410124802,-0.05264723659050219,1.2001469886351792,0.4400004959106436,51.999950408935725,-22.040970226455094,0.6263971126128404,2,-0.06499958038330078,-0.6774997711181641,-0.49124979972839355,0.5275001525878906,0.5250005722045898,4,0.005527668967849397,1.114284780073467,9.875,1.7647161121302388,9.630000114440918,-1.5238093075568921,9.720000267028807,0.005527668967849397
4008,2009-02-17,9.585000038146973,9.69499969482422,9.380000114440918,9.460000038146973,14096800.0,-0.036683394785423706,-1.210524554617137,1.470587575312188,56.989247941908786,68.49596198783794,0.30077101168246756,-0.33194866717072813,-0.14334369372214795,1.2996193260835796,15.777101215790351,0.5699996948242188,0.686775227988992,0.1722500801086433,-1.0589515674977221,1.4034517277150087,-0.4433507436945394,0.787850903911826,0.7666002670288083,19.523798711177548,-49.686406118820784,0.6156008238031832,2,0.32000017166137695,-0.3125,-0.14999985694885254,0.8924999237060547,1.0399999618530273,1,0.06990089448382242,-1.7547188823671245,9.949999809265137,1.114284780073467,9.875,1.7647161121302388,9.630000114440918,0.06990089448382242
4009,2009-02-18,9.734999656677246,9.914999961853027,9.515000343322754,9.585000038146973,15067600.0,0.01564941240827289,-1.7586274935380122,1.1999969482421875,53.17725176469692,66.97569897277684,0.1754975233381284,-0.38845185397732607,-0.2666699456511541,1.0781818659999072,13.900644140124902,0.39999961853027344,0.7053034302142898,0.2502497196197506,-0.8690661655843943,1.3695656048238956,-0.30940822298232185,0.8099076622218231,0.5583046370544427,46.710452016393155,-18.987770645390704,0.5596579426020725,2,0.17000055313110352,-0.46249961853027344,-0.3274996280670166,0.7425003051757812,1.1550006866455078,2,0.08166410933036405,-1.210524554617137,9.585000038146973,-1.7547188823671245,9.949999809265137,1.114284780073467,9.875,0.08166410933036405
4010,2009-02-19,9.350000381469727,9.869999885559082,9.30500030517578,9.78499984741211,17247000.0,-0.03954794954136931,-1.1523809177804907,-2.900003814706967,52.56199675908117,65.16663920589085,0.5650492580016877,0.0619426594152408,0.12915089086295595,1.3839093113405418,11.61363696394823,0.5649995803833026,0.6848388082834429,-0.17424955368042028,-1.2086997272276854,0.8602006198668448,-0.6914746404540537,0.34297553309321316,0.8885056615045155,5.38923044767889,-57.56985498033574,0.517225086773633,2,0.5174999237060529,-0.0775003433227539,-0.01875019073486328,1.1274995803833008,1.484999656677246,3,0.11390369378957121,-1.7586274935380122,9.734999656677246,-1.210524554617137,9.585000038146973,-1.7547188823671245,9.949999809265137,0.11390369378957121
4011,2009-02-20,9.43000030517578,9.56999969482422,9.204999923706056,9.3100004196167,11985400.0,0.008556141223758695,-1.2121139435484343,-0.2758621445640456,49.02310129723525,62.89513243617645,0.44044135800680273,0.0726984771094461,0.04742412910220928,1.222940761897215,9.19088175492031,0.36499977111816406,0.6557554992114216,-0.14949965476989924,-1.019169264254332,0.7201699547145335,-0.5843344595121156,0.2853351499723171,0.7338252787745851,24.06420112217294,-35.40586653009304,0.43483480474221675,2,0.3874998092651385,-0.15750026702880682,-0.09875011444091619,1.0474996566772479,1.139999389648441,4,0.06998937710000508,-1.1523809177804907,9.350000381469727,-1.7586274935380122,9.734999656677246,-1.210524554617137,9.585000038146973,0.06998937710000508
4012,2009-02-23,9.104999542236328,9.55500030517578,9.079999923706056,9.520000457763672,8563200.0,-0.03446455486974587,-1.0430117230120515,-3.4583442608620145,42.38951887963964,58.57405182362641,0.643415559121518,0.4606988840695152,0.3599547858557486,1.4851779823364275,7.4042680856449925,0.475000381469723,0.6019735143570735,-0.49950041770935094,-1.274850175551034,0.2758493401323321,-0.8871752966301916,-0.11182553878851031,0.962943475689606,2.9939661542711695,-51.219991672538406,0.3876748789208414,2,0.6500005722045898,0.16750049591064453,0.24000024795532227,1.3725004196166992,1.4900007247924787,0,0.16749046116151978,-1.2121139435484343,9.43000030517578,-1.1523809177804907,9.350000381469727,-1.7586274935380122,9.734999656677246,0.16749046116151978
4013,2009-02-24,9.390000343322754,9.449999809265137,9.145000457763672,9.145000457763672,13409800.0,0.03130157225866537,-1.4897917874979079,-0.5903598676348929,45.25661854589989,56.21620183794639,0.24111192662927117,0.23707737934669026,0.059574477285483596,1.1273365531356099,6.205448252534434,0.3450002670288086,0.5138517060371495,-0.24574961662292516,-0.922780853156576,0.43128161991072567,-0.5842652348897506,0.09276600164390025,0.5593895032967957,37.12579706039886,-11.739398347798904,0.33851561826682525,2,0.2199997901916504,-0.11750030517578125,-0.11500024795532227,1.0249996185302734,1.4049997329711896,1,0.11554845564180605,-1.0430117230120515,9.104999542236328,-1.2121139435484343,9.43000030517578,-1.1523809177804907,9.350000381469727,0.11554845564180605
4014,2009-02-25,9.510000228881836,9.710000038146973,9.239999771118164,9.369999885559082,15528600.0,0.012779540060870564,-1.3499979734449767,0.5714302396643065,47.1471525653131,53.75107013915273,0.09855498711517718,0.1549502035437591,-0.06908595638987691,0.9393243257325707,5.401900653081811,0.4700002670288086,0.39353898866648684,-0.14474973678588832,-0.7821909599481973,0.4926914863764207,-0.4634703483670428,0.17397087479526618,0.33506282698809464,54.43042100497952,6.483506686717931,0.3187206115811546,2,0.09999990463256836,-0.23750019073486328,-0.2350001335144043,0.9049997329711914,1.614999771118164,2,0.11724497836834047,-1.4897917874979079,9.390000343322754,-1.0430117230120515,9.104999542236328,-1.2121139435484343,9.43000030517578,0.11724497836834047
4015,2009-02-26,9.345000267028807,9.84000015258789,9.31999969482422,9.520000457763672,8950600.0,-0.017350153299883764,-3.6221988632270175,-1.2499982970143382,39.56043528291201,50.47867605591057,0.24459839290176788,0.3206376925719088,0.069038621083644,1.0460785180584775,5.795792170404656,0.5200004577636701,0.22605312024956703,-0.2997497081756606,-0.9505748650812578,0.35107544872993657,-0.6251622866284592,0.025662870277137984,-0.26500034332275035,34.86845572568281,-7.995688499545558,0.3254125784527983,2,0.2649998664855975,-0.07250022888183416,-0.14750027656554998,1.0699996948242205,2.1399993896484375,3,0.16532905640945184,-1.3499979734449767,9.510000228881836,-1.4897917874979079,9.390000343322754,-1.0430117230120515,9.104999542236328,0.16532905640945184
4016,2009-02-27,9.385000228881836,9.585000038146973,9.229999542236328,9.345000267028807,9837600.0,0.004280359626543495,-1.629619556579082,-0.22857096146615788,34.07534878525698,46.686741313549305,0.14279930460819834,0.3115766302458596,0.0070708348579344715,0.9509868237041346,5.795909749776287,0.35500049591064453,0.1470359958869505,-0.26924977302551234,-0.8975914809245662,0.3590919348735415,-0.5834206269750393,0.04492108092401459,-0.2898003005981433,40.131607016029115,3.4355488897658333,0.3141708539495273,2,0.11249971389770508,-0.11250019073486328,-0.35000014305114746,0.7599997520446777,1.9299993515014648,4,0.154501840586305,-3.6221988632270175,9.345000267028807,-1.3499979734449767,9.510000228881836,-1.4897917874979079,9.390000343322754,0.154501840586305
4017,2009-03-02,8.930000305175781,9.425000190734863,8.899999618530273,9.220000267028807,11660400.0,-0.04848161029403242,-1.999991825679899,-7.250005960469796,29.61309485796353,43.64494652644427,0.4893577334037129,0.7619300512735805,0.424691483895959,1.3539171038835924,6.254085259980726,0.5250005722045898,0.04962368588432753,-0.6964997291564945,-1.400750568709535,0.007751110396545968,-1.0486251489330147,-0.34437430937997426,0.9099998474121094,3.1915605958229087,-25.58775236979164,0.3521254197765203,3,0.47749948501586914,0.3575000762939453,0.07499957084655762,0.9049997329711914,2.0749998092651367,0,0.18365054127690272,-1.629619556579082,9.385000228881836,-3.6221988632270175,9.345000267028807,-1.3499979734449767,9.510000228881836,0.18365054127690272
4018,2009-03-03,8.880000114440918,9.095000267028807,8.774999618530272,8.949999809265137,10638600.0,-0.005599125310878583,-1.2857133125795857,0.2413782897657593,35.159007504709436,41.64291938644567,0.4792334204003801,0.7985276696023362,0.4391845181156242,1.3587723427652527,6.852360193243058,0.32000064849853516,-0.07260549882031775,-0.7119999408721931,-1.4914894883919754,0.06748960664758918,-1.1017447146320851,-0.32225516711230107,0.9412000274658201,9.859196549939526,-18.86048127038589,0.38974477375989147,3,0.44249963760375977,0.6125001907348633,0.048749685287475586,0.8299999237060547,2.4149999618530273,1,0.19313064532498214,-1.999991825679899,8.930000305175781,-1.629619556579082,9.385000228881836,-3.6221988632270175,9.345000267028807,0.19313064532498214
4019,2009-03-04,9.220000267028807,9.359999656677246,8.885000228881836,8.899999618530273,7788000.0,0.03828830497816882,-1.7142868820520925,-4.5714577656675495,43.34415815636169,40.618715097254615,0.06537279061969414,0.44387485253295544,0.08946249846231602,0.9762637129224494,7.142708161376538,0.4799995422363281,-0.19604391205436755,-0.3482498168945334,-1.1433151870919076,0.44681555330284084,-0.7457825019932205,0.04928286820415373,0.5593518539428732,41.784077497416504,10.737090407842125,0.39753268509868744,3,0.08749961853027521,0.34749984741211115,-0.29500031471252264,0.48999977111816584,2.3499994277954137,2,0.1708242693763704,-1.2857133125795857,8.880000114440918,-1.999991825679899,8.930000305175781,-1.629619556579082,9.385000228881836,0.1708242693763704
4020,2009-03-05,9.09000015258789,9.324999809265137,9.0,9.074999809265137,12851200.0,-0.014099795084150157,-2.9393925382192294,0.04687597788672186,36.76222922405329,39.256395978012165,0.17278335632980912,0.5542487826315128,0.20093733806106506,1.065841115598019,6.672414798791055,0.3249998092651367,-0.25699375556212445,-0.44774994850158656,-1.2679389519252275,0.3724390549220544,-0.8578444502134079,-0.03765544678976518,0.6491778682861327,38.88893467569805,9.149420657543963,0.41009450171182077,3,0.2174997329711914,0.5124998092651349,-0.1575002670288086,0.39749956130981445,2.2049999237060547,3,0.22387236669437804,-1.7142868820520925,9.220000267028807,-1.2857133125795857,8.880000114440918,-1.999991825679899,8.930000305175781,0.22387236669437804
4021,2009-03-06,9.119999885559082,9.414999961853027,8.930000305175781,9.1899995803833,13271200.0,0.003300300601496664,-1.1555595115479658,-4.666539513001462,35.78767291062046,38.52285753701004,0.10525426886048805,0.4786967716498154,0.1626951343873273,0.9986955154742247,6.0540695173187675,0.4849996566772461,-0.31734142963985335,-0.3732501983642571,-1.1820521108992317,0.4355517141707175,-0.7776511546317444,0.031150757903230186,0.5806109992211912,53.07691743388489,25.07283723948639,0.4044009562674874,3,0.1875,0.48250007629394354,-0.12875008583068848,0.25750017166137695,2.0600004196166974,4,0.25932015359594285,-2.9393925382192294,9.09000015258789,-1.7142868820520925,9.220000267028807,-1.2857133125795857,8.880000114440918,0.25932015359594285
4022,2009-03-09,8.970000267028809,9.3100004196167,8.949999809265137,9.005000114440918,7600000.0,-0.016447326799618467,-8.599918620619501,0.5,38.63216657182806,37.786807317668725,0.26160048536589997,0.5510168522908483,0.3126942632705578,1.090660313361031,4.936611238376371,0.3600006103515625,-0.35464641078784,-0.45599985122680664,-1.198021203377074,0.2860215009234608,-0.8270105273019404,-0.08498917515167292,0.6935861671014649,30.468834983139537,1.3345518081179293,0.37101067607513416,3,0.33749961853027344,0.632499694824217,0.02124953269958496,0.4074997901916504,2.179999351501465,0,0.2614268944867313,-1.1555595115479658,9.119999885559082,-2.9393925382192294,9.09000015258789,-1.7142868820520925,9.220000267028807,0.2614268944867313
4023,2009-03-10,9.460000038146973,9.479999542236328,9.100000381469727,9.18000030517578,10709000.0,0.05462650574485095,1.3750040978354487,-8.000027247956455,45.48440703382552,37.60205781417011,-0.24297727006176295,-0.005418063898236625,-0.1738688120775631,0.5481591296727011,3.902458442012628,0.5099992752075195,-0.3754243946310112,0.07599992752075124,-0.5425432452079839,0.6945431002494864,-0.23327165884361634,0.3852715138851188,0.16804292335929993,96.63873492952419,66.84733876379137,0.30927158636436775,3,-0.15250015258789062,0.1424999237060529,-0.4575002193450928,-0.16499996185302734,2.0699996948242205,1,0.16331924630695682,-8.599918620619501,8.970000267028809,-1.1555595115479658,9.119999885559082,-2.9393925382192294,9.09000015258789,0.16331924630695682
4024,2009-03-11,9.835000038146973,10.039999961853027,9.56999969482422,9.8100004196167,17680200.0,0.03964059180632473,1.1609234209545443,0.0892844370421076,57.99010755620944,39.64979917786982,-0.6336644786417924,-0.3914296267068522,-0.5392306615679168,0.1497688191649118,4.330219942303349,0.5799999237060547,-0.3363497623599887,0.4452499389648441,-0.18839830326217744,1.0788981811918656,0.12842581785133333,0.7620740600783549,-1.060000419616701,81.5315326925671,46.643603808817296,0.3168241211135107,3,-0.42750024795532227,-0.2325000762939471,-0.8325002193450928,-0.5475001335144043,1.7200002670288068,2,0.1484494186562355,1.3750040978354487,9.460000038146973,-8.599918620619501,8.970000267028809,-1.1555595115479658,9.119999885559082,0.1484494186562355
4025,2009-03-12,10.3100004196167,10.345000267028807,9.765000343322754,9.779999732971193,10882800.0,0.04829693743033503,-1.07143027442004,21.200350957503552,62.827985298406844,42.844536568219816,-1.0698951867262352,-0.856802760344749,-0.9982298556309459,-0.35511867937438524,5.2544456304906815,0.5799999237060529,-0.3138654899765996,0.886250305175782,0.13606527363619314,1.6364353367153708,0.5111577894059884,1.2613428209455755,-1.509700794219972,97.52651248369835,58.7384768536529,0.3750925157697944,3,-0.75000047683716,-0.7075004577636737,-1.3075006008148193,-1.0225005149841309,0.7849998474121076,3,0.12221136992488746,1.1609234209545443,9.835000038146973,1.3750040978354487,9.460000038146973,-8.599918620619501,8.970000267028809,0.12221136992488746
4026,2009-03-13,10.199999809265137,10.350000381469727,9.989999771118164,10.220000267028807,8572600.0,-0.01066931191799625,1.5714266251592293,-0.037736663871621584,67.02954728220712,47.00192017091354,-0.9299202448558912,-0.7601804180910339,-0.8876834230998707,-0.26708648177697825,5.723297814876375,0.3600006103515625,-0.3084261258072072,0.7599997043609612,-0.04352534493780169,1.563524753659724,0.35823717971157976,1.1617622290103427,-1.3379121582031264,89.28567779308955,44.070962586247525,0.4017625246493815,3,-0.6374998092651367,-0.5974998474121112,-1.0849995613098145,-0.9124999046325684,0.9400005340576172,4,0.10735296936321204,-1.07143027442004,10.3100004196167,1.1609234209545443,9.835000038146973,1.3750040978354487,9.460000038146973,0.10735296936321204
4027,2009-03-16,10.005000114440918,10.329999923706056,9.96500015258789,10.265000343322754,7262600.0,-0.019117617497119155,-1.1470565135926682,12.999713904254445,59.83999633789063,49.74425226348922,-0.6329578898550388,-0.5911579433867686,-0.6992282725275523,-0.10036194866117576,5.8926793849804575,0.36499977111816584,-0.2638829773755518,0.5622499942779537,-0.24896397044795116,1.3734639590038586,0.1566430119150013,0.9678569766409062,-1.0536376995544448,72.39997863769531,25.081341574522952,0.4056069823629528,3,-0.3874998092651367,-0.4025001525878924,-0.7649998664855957,-0.7175002098083496,1.1599998474121094,0,0.11744129708093665,1.5714266251592293,10.199999809265137,-1.07143027442004,10.3100004196167,1.1609234209545443,9.835000038146973,0.11744129708093665
4028,2009-03-17,10.255000114440918,10.260000228881836,9.975000381469727,10.029999732971193,8077400.0,0.024987505961060252,1.425524316602818,-0.8653853207643991,61.443930251397916,51.755338051826584,-0.745835232932782,-0.8309951304296668,-0.9536474716972432,-0.36765063478213555,6.932701954987083,0.2849998474121094,-0.1959982906299036,0.7787499904632575,-0.10893101763017654,1.6664309985566916,0.3349094864165405,1.2225904945099746,-1.21971942155945,87.82048930785311,39.69119409379606,0.44384050404671693,3,-0.6149997711181641,-0.6525001525878924,-0.8500003814697266,-0.9675002098083496,0.7950000762939453,1,0.08727445091190522,-1.1470565135926682,10.005000114440918,1.5714266251592293,10.199999809265137,-1.07143027442004,10.3100004196167,0.08727445091190522
4029,2009-03-18,10.529999732971193,10.614999771118164,10.125,10.25,12762600.0,0.026816149728075223,1.1777776835876819,1.2444411477980934,67.60771985949675,55.182614789098075,-0.9113028478550387,-1.0997671753324152,-1.2264157238642248,-0.6528470177360948,7.811740190216907,0.48999977111816406,-0.05194512833217324,1.0139996051788351,0.01350192593348254,2.0144972844241877,0.5137507655561588,1.5142484448015114,-1.4158358587744289,89.99998878029481,38.53294334804082,0.5002488396226761,3,-0.7574996948242205,-0.8350000381469744,-1.016249895095827,-1.2424998283386248,0.5950002670288068,2,0.09496676404167737,1.425524316602818,10.255000114440918,-1.1470565135926682,10.005000114440918,1.5714266251592293,10.199999809265137,0.09496676404167737
4030,2009-03-19,10.414999961853027,10.699999809265137,10.329999923706056,10.635000228881836,7521000.0,-0.010921156128625764,1.1142885169250119,-0.7857159887057555,64.97092817750321,58.42519870764061,-0.657756389230876,-0.9495745546368646,-1.121113399333046,-0.5488162486668564,9.221813917867387,0.36999988555908025,0.07206653461325274,0.8457498550415039,-0.22821600836619638,1.9197157184492042,0.30876692333765376,1.382732786745354,-1.1807692159025507,61.22449244391159,7.979751358553727,0.5369829317038497,3,-0.5900001525878906,-0.6775002479553223,-0.8862497806549072,-1.127500057220459,0.619999885559082,3,0.10945754656728046,1.1777776835876819,10.529999732971193,1.425524316602818,10.255000114440918,-1.1470565135926682,10.005000114440918,0.10945754656728046
4031,2009-03-20,10.09000015258789,10.56999969482422,9.994999885559082,10.505000114440918,7277400.0,-0.031204974599665092,1.1100944401572705,1.8863611733647756,67.52265913254232,61.63525343660886,-0.2019269151255525,-0.6035376759282158,-0.7854478690557336,-0.24365252255789827,10.148597075639938,0.5749998092651385,0.14554066930524812,0.4877500534057617,-0.6085281309285904,1.5840282377401138,-0.060389038761414326,1.0358891455729378,-0.7091925003059476,17.006810665068127,-40.810826380065535,0.5481390921671764,3,-0.19000005722045898,-0.35250043869018555,-0.5412499904632568,-0.8025002479553223,0.9399995803833026,4,0.09960357772473905,1.1142885169250119,10.414999961853027,1.1777776835876819,10.529999732971193,1.425524316602818,10.255000114440918,0.09960357772473905
4032,2009-03-23,10.630000114440918,10.630000114440918,10.204999923706056,10.25,8760400.0,0.05351833039512166,1.2368424354826877,-0.9156630105317827,73.02632041254955,64.69546603424486,-0.5383010985278691,-1.0787379622986855,-1.307159036778728,-0.8066972298790311,10.9123956534445,0.5399999618530273,0.2744431190548493,0.9514999866485603,-0.20938927894376924,2.11238925224089,0.3710553538523964,1.5319446194447242,-1.1172732464606554,90.34486205912259,25.367736278360596,0.5804446327961645,3,-0.49500036239624023,-0.8925004005432129,-1.0812499523162842,-1.3425002098083496,0.5749998092651385,0,0.04797744340463339,1.1100944401572705,10.09000015258789,1.1142885169250119,10.414999961853027,1.1777776835876819,10.529999732971193,0.04797744340463339
4033,2009-03-24,10.475000381469727,10.81999969482422,10.454999923706056,10.774999618530273,9329200.0,-0.014581348194025234,-1.1470565135926802,-0.7894714387176598,67.35823686006522,65.73636929022884,-0.25052808743605404,-0.8835869499872189,-1.1272350645255678,-0.6929623725567655,11.837470279759476,0.36499977111816406,0.41226870392192616,0.7422502517700202,-0.46245305194603503,1.9469535554860755,0.1398985999119926,1.3446019036280479,-0.8435462193609773,58.18189174349032,-9.327103763506265,0.6023516518580274,3,-0.18250036239624023,-0.6775007247924805,-0.8962502479553223,-1.1875004768371582,1.0249996185302734,1,0.06587107926066627,1.2368424354826877,10.630000114440918,1.1100944401572705,10.09000015258789,1.1142885169250119,10.414999961853027,0.06587107926066627
4034,2009-03-25,10.625,10.835000038146973,10.369999885559082,10.380000114440918,12308400.0,0.014319772130569453,-2.509430567201563,-0.8166683620919853,71.11417546356199,66.65705708635718,-0.30919679839268177,-0.9968812031164447,-1.2398985889167484,-0.8793027428334383,13.043473039298279,0.4650001525878906,0.5653301282656358,0.836499881744384,-0.42658354890273564,2.0995833123915038,0.2049581664208251,1.468041597067943,-0.8509203739653941,75.0,3.7108622061494145,0.6315417153235595,3,-0.22499990463256836,-0.820000171661377,-1.0362498760223389,-1.3375000953674316,0.7950000762939453,2,0.04000001795151653,-1.1470565135926802,10.475000381469727,1.2368424354826877,10.630000114440918,1.1100944401572705,10.09000015258789,0.04000001795151653
4035,2009-03-26,10.890000343322754,10.949999809265137,10.65999984741211,10.725000381469727,10368000.0,0.02494120878331807,1.035095351070629,0.6734695466346958,72.86822928012599,67.30579953057038,-0.5400657327349592,-1.2018170646852724,-1.4674211058692528,-1.181627381055364,14.11179017311171,0.3249998092651367,0.6802635222700442,1.0242502212524407,-0.31151789537795693,2.3600183378828383,0.3563661629372419,1.6921342795676395,-0.967391859592416,93.7173329072589,19.293150554313826,0.6678840583151991,3,-0.43250036239624023,-1.0275006294250488,-1.3012502193450928,-1.6025004386901855,1.0399999618530256,3,0.0215793984635948,-2.509430567201563,10.625,-1.1470565135926802,10.475000381469727,1.2368424354826877,10.630000114440918,0.0215793984635948
4036,2009-03-27,10.835000038146973,11.015000343322754,10.760000228881836,10.78499984741211,7639200.0,-0.005050532914767536,-4.100031471432523,0.30303152905817415,74.70198621959418,68.95713173964856,-0.4308238072367203,-1.088420477611713,-1.3673946332421263,-1.161696189270092,15.490549845994334,0.25500011444091797,0.7277420186419228,0.8967499256134026,-0.4857354914107024,2.2792353426375076,0.20550721710134923,1.587992634125456,-0.748008942331067,77.77775161388686,-2.1153388801215556,0.6912427085120525,3,-0.3399996757507324,-0.940000057220459,-1.2649998664855957,-1.5475001335144043,0.6850004196166992,4,0.018458680993169718,1.035095351070629,10.890000343322754,-2.509430567201563,10.625,-1.1470565135926802,10.475000381469727,0.018458680993169718
4037,2009-03-30,10.56999969482422,10.914999961853027,10.399999618530273,10.914999961853027,5181800.0,-0.02445780732715841,1.9855069258815952,-6.8999790192450385,65.633797141395,69.4226725052038,-0.08632827944877342,-0.7317742882427254,-1.0624205253943177,-0.9338216271137885,16.231068893060304,0.5150003433227539,0.7122404574482673,0.5497496128082293,-0.7742453879881488,1.8737446136046074,-0.11224788758995885,1.2117471132064175,-0.3159669344570819,31.007700360178415,-44.83527482174428,0.6619975003981889,3,-0.06499958038330256,-0.6749997138977069,-1.0249996185302752,-1.2824997901916522,1.1050004959106445,0,0.04351939937824412,-4.100031471432523,10.835000038146973,1.035095351070629,10.890000343322754,-2.509430567201563,10.625,0.04351939937824412
4038,2009-03-31,10.595000267028807,10.78499984741211,10.524999618530273,10.649999618530273,6692000.0,0.0023652386874550846,-1.666660145838326,0.159418286759976,61.87500074505787,68.78570371471058,-0.06484729109329734,-0.6553012352178254,-1.0537473589054454,-1.0012091720150078,16.755777779406024,0.26000022888183594,0.6930273496110679,0.4890001773834207,-0.7430011581066349,1.7210015128734764,-0.1270004903616062,1.1050008451284477,-0.20399334172965666,34.883755315436524,-38.57739693447764,0.6160006677450277,3,-0.09000015258788885,-0.7000002861022931,-1.0812501907348615,-1.3075003623962385,0.7399997711181658,1,0.05757429365769284,1.9855069258815952,10.56999969482422,-4.100031471432523,10.835000038146973,1.035095351070629,10.890000343322754,0.05757429365769284
4039,2009-04-01,10.795000076293944,10.81999969482422,10.399999618530273,10.609999656677246,9074600.0,0.018876810214675244,2.574473956536698,-3.36368365382934,58.29059188121617,68.04344412623425,-0.24954612141755916,-0.770774020382472,-1.1990019160756464,-1.2252994160756163,17.802597001531932,0.4200000762939471,0.72617627144359,0.610249996185301,-0.5840675765468575,1.8045675689174594,0.013091209819222627,1.2074087825513793,0.22000026702881037,64.22764101570043,-5.9337270771976875,0.5971587863660789,4,-0.28999996185302557,-0.9000000953674299,-1.353749990463255,-1.5075001716613752,-0.03999996185302557,2,0.06530800543987514,-1.666660145838326,10.595000267028807,1.9855069258815952,10.56999969482422,-4.100031471432523,10.835000038146973,0.06530800543987514
4040,2009-04-02,11.125,11.239999771118164,10.859999656677246,10.859999656677246,9693600.0,0.030569700914661713,-1.8679216764493132,1.4324310391933617,64.70588770414926,67.73046952307946,-0.523268438995002,-0.9913256930608547,-1.4778362913955547,-1.5671770962512284,19.216003461270173,0.4449996948242205,0.745231744103446,0.8384999275207523,-0.3089370328529828,1.9859368878944874,0.26478144733388476,1.4122184077076199,-0.7250003814697266,86.30955354426183,17.800286742528954,0.5737184801868673,4,-0.4025001525878906,-1.1175003051757812,-1.6837499141693115,-1.8375000953674316,-0.6049995422363281,3,0.02651686079046689,2.574473956536698,10.795000076293944,-1.666660145838326,10.595000267028807,1.9855069258815952,10.56999969482422,0.02651686079046689
4041,2009-04-03,11.484999656677244,11.484999656677244,11.050000190734863,11.199999809265137,7751800.0,0.032359519701325334,2.052629465540575,1.0754697289769,72.35649216056534,67.65604416174789,-0.7426781691512367,-1.2280222756174215,-1.7738563183191385,-1.9401953034144146,20.97164689950183,0.43499946594238104,0.7281448562395347,1.0802495956420888,-0.048319350741291345,2.208818542025469,0.5159651224503978,1.6445340688337797,-1.0850000381469709,100.0,30.661702211270494,0.5642844731916903,4,-0.5574998855590803,-1.3550000190734863,-2.043749570846556,-2.197499752044676,-1.3449993133544904,4,0.03874624830657414,-1.8679216764493132,11.125,2.574473956536698,10.795000076293944,-1.666660145838326,10.595000267028807,0.03874624830657414
4042,2009-04-06,11.3149995803833,11.390000343322756,11.074999809265137,11.3149995803833,6252800.0,-0.014801922627407982,3.1999643965209557,0.0,66.40866278898109,67.55053593162742,-0.5199732360895073,-0.9205289958159586,-1.5495595159417448,-1.7775484454000292,22.822167490683672,0.4099998474121076,0.7277246133825876,0.7929995536804206,-0.1851854997527127,1.771184607113554,0.30390702696385397,1.2820920803969873,-0.8715999603271491,84.33179075419389,16.61542504515802,0.4890925267165669,4,-0.3874998092651367,-1.1849999427795428,-1.929999589920044,-2.0274996757507324,-1.4249992370605469,0,0.018117621297642827,2.052629465540575,11.484999656677244,-1.8679216764493132,11.125,2.574473956536698,10.795000076293944,0.018117621297642827
4043,2009-04-07,11.005000114440918,11.329999923706055,10.90999984741211,11.140000343322754,6006400.0,-0.027397214090915667,-1.5846097867295796,-100.0,57.274126650309604,66.01275273015494,-0.14179873208182592,-0.5152651757797635,-1.1929041571252927,-1.4762206330639938,24.183096554681704,0.4200000762939453,0.7405976302661443,0.40575008392334055,-0.4564517902746168,1.267951958121298,-0.02535085317563812,0.8368510210223192,-0.519936492919923,55.760412409192284,-8.759775514397077,0.4311009370989791,4,-0.0625004768371582,-0.87500047683716,-1.6575000286102295,-1.7175002098083496,-1.0250005722045898,1,0.06088142383703965,3.1999643965209557,11.3149995803833,2.052629465540575,11.484999656677244,-1.8679216764493132,11.125,0.06088142383703965
4044,2009-04-08,11.295000076293945,11.329999923706055,11.029999732971193,11.130000114440918,5733600.0,0.026351654596757923,1.5531968427246567,-1.222219867474816,62.79070089803421,64.89302735436696,-0.365165573155231,-0.7275808130207224,-1.4436832915911495,-1.762755633512322,24.461287850832257,0.3249998092651367,0.6864559410560087,0.6227500438690186,-0.21384989336749527,1.4593499811055324,0.20445007525076164,1.0410500124872755,-0.7699390133667006,69.60006713867207,4.470372351051836,0.4182999686182571,4,-0.35250043869018555,-1.1100001335144043,-1.8875000476837158,-2.007500171661377,-1.2150001525878888,2,0.0035413865943196843,-1.5846097867295796,11.005000114440918,3.1999643965209557,11.3149995803833,2.052629465540575,11.484999656677244,0.0035413865943196843
4045,2009-04-09,11.56999969482422,11.78499984741211,11.329999923706055,11.380000114440918,9081000.0,0.024347022281783426,-2.137930921085084,1.1515128746062588,71.82890573307473,64.57379618919813,-0.5962673288671709,-0.9521623271042525,-1.688836650668959,-2.043194320019621,24.53130814711765,0.48999977111816406,0.6834705450194711,0.8347496986389178,-0.07367544839265605,1.7431748456704916,0.38053712512313,1.2889622721547056,-1.0065410881469763,75.42855398995556,4.037659584826017,0.454212573515787,4,-0.4774999618530291,-1.2124996185302752,-2.1324996948242205,-2.282499790191652,-1.2150001525878924,3,-0.0704407607502262,1.5531968427246567,11.295000076293945,-1.5846097867295796,11.005000114440918,3.1999643965209557,11.3149995803833,-0.0704407607502262
4046,2009-04-13,11.295000076293945,11.550000190734865,11.045000076293944,11.380000114440918,8421200.0,-0.023768334121330614,1.3764700602497473,-0.447369609845952,60.640002636719565,64.01893013312309,-0.27843511953273037,-0.622856013040634,-1.3752876423827125,-1.7634724109248712,24.299810754255244,0.524999618530277,0.6483211414809773,0.5050000667572014,-0.399578728763359,1.4095788622777619,0.05271066899692123,0.9572894645174816,-0.6582489951726096,44.000026157924104,-23.960870593010362,0.4522893977602798,4,-0.2025003433227539,-0.9375,-1.8400001525878906,-2.0225000381469727,-0.9400005340576172,0,-0.06861439692743787,-2.137930921085084,11.56999969482422,1.5531968427246567,11.295000076293945,-1.5846097867295796,11.005000114440918,-0.06861439692743787
4047,2009-04-14,11.18000030517578,11.475000381469727,11.010000228881836,11.170000076293944,10896800.0,-0.010181475904504689,-1.8181833945033972,-0.11764969875124819,61.42625823220568,63.96906985391729,-0.07577575835223271,-0.43775882362029783,-1.2316289798769677,-1.6422155569425136,24.094163221695432,0.4650001525878906,0.5760115978643956,0.3312502861022928,-0.508999352252447,1.1714999244570325,-0.0888745330750762,0.7513751052796618,-0.4743542980769977,30.85719517299087,-36.75686600442454,0.4201248191773696,4,-0.08750057220458807,-0.8125004768371564,-1.7250003814697248,-1.9075002670288068,-0.655000686645506,1,-0.09302324986266397,1.3764700602497473,11.295000076293945,-2.137930921085084,11.56999969482422,1.5531968427246567,11.295000076293945,-0.09302324986266397
4048,2009-04-15,11.149999618530273,11.18000030517578,10.90999984741211,11.109999656677246,9424200.0,-0.0026834244925393325,4.399937058335635,3.999904634751097,58.853281475753846,64.03159091997703,0.046076142128487874,-0.3554955401319333,-1.1754673527095214,-1.60255595506589,23.776167301677287,0.2700004577636701,0.49966910958373845,0.256499624252319,-0.5450454070063238,1.0580446555109617,-0.1442728913770015,0.6572721398816395,-0.3795923810126922,27.42854527064732,-37.62981590478141,0.4007725156293209,4,0.1725001335144043,-0.7074995040893555,-1.6949996948242188,-1.8774995803833008,-0.8949995040893555,2,-0.1130044231672902,-1.8181833945033972,11.18000030517578,1.3764700602497473,11.295000076293945,-2.137930921085084,11.56999969482422,-0.1130044231672902
4049,2009-04-16,11.529999732971193,11.5649995803833,11.25,11.30500030517578,9077600.0,0.03408072891853697,1.1355967271093237,5.624991059294846,60.38960073866416,63.55200347936758,-0.24440139128402016,-0.6922277878457219,-1.5283812503138954,-1.9583745386785534,23.080755212709807,0.41499996185302734,0.5006827214275731,0.5864997386932398,-0.24381447624745078,1.4168139536339304,0.1713426312228954,1.0016568461635842,-0.6987169388599401,70.857129778181,9.034642717543122,0.415157107470345,4,-0.1824998855590838,-0.8524999618530291,-2.0749998092651385,-2.2574996948242205,-1.0249996185302752,3,-0.13443193639480178,4.399937058335635,11.149999618530273,-1.8181833945033972,11.18000030517578,1.3764700602497473,11.295000076293945,-0.13443193639480178
4050,2009-04-17,11.55500030517578,11.614999771118164,11.329999923706055,11.460000038146973,6196200.0,0.0021683063992703477,1.6511712494954378,0.4222244827892992,61.80328232791573,62.379424609073176,-0.2257298289988725,-0.6613511823125062,-1.5256078310283652,-1.9556891181420841,22.241824583469803,0.2849998474121094,0.5274472564160302,0.554500293731687,-0.2795631092092776,1.3885636966726516,0.13746859226120556,0.9715319952021684,-0.6664944878664745,91.48943653398167,30.37630090248117,0.4170317014704822,4,-0.2075004577636701,-0.7800002098083478,-2.0500004291534406,-2.282500267028807,-0.7550001144409162,4,-0.12765039744819673,1.1355967271093237,11.529999732971193,4.399937058335635,11.149999618530273,-1.8181833945033972,11.18000030517578,-0.12765039744819673
4051,2009-04-20,11.095000267028807,11.489999771118164,11.0600004196167,11.369999885559082,5493600.0,-0.039809608481007785,-1.4927548250487894,-2.8947246900567913,58.08937736085828,61.45505956150397,0.19347720714953098,-0.12880236004298595,-1.052600171554067,-1.4739096531238598,22.10944726716316,0.49499988555908025,0.5500644461426383,0.04425024986266912,-0.6715580756169306,0.7600585753422688,-0.31365391287713074,0.402154412602469,-0.1527048079133344,26.24119711165135,-37.08223966904765,0.3579041627397998,4,0.25249958038330256,-0.22000026702880682,-1.5137503147125244,-1.8225002288818342,-0.3500003814697248,0,-0.0666967739506551,1.6511712494954378,11.55500030517578,1.1355967271093237,11.529999732971193,4.399937058335635,11.149999618530273,-0.0666967739506551
4052,2009-04-21,11.140000343322754,11.34000015258789,10.880000114440918,11.119999885559082,9248000.0,0.00405588780630084,1.1904759742235502,-0.07272903820944751,58.34609767496206,61.57416745313202,0.13526780736965272,-0.1408572843926752,-1.0936340777577502,-1.501118332861063,21.690105462377456,0.46000003814697266,0.523596842351024,0.06375031471252512,-0.6247633449502956,0.7522639743753459,-0.28050651511888525,0.4080071445439355,0.6449995040893555,35.37419732374209,-30.243507584437317,0.3442568298314104,4,0.19249963760375977,-0.2650003433227539,-1.5575003623962402,-1.8675003051757812,-0.35500049591064453,1,-0.0704668560945737,-1.4927548250487894,11.095000267028807,1.6511712494954378,11.55500030517578,1.1355967271093237,11.529999732971193,-0.0704668560945737
4053,2009-04-22,11.164999961853027,11.4350004196167,10.84000015258789,11.140000343322754,9578400.0,0.0022441308581520047,1.106193644652846,1.2499523173755485,55.98705471653802,60.81820676629911,0.1512572695827341,-0.11753972446722649,-1.1138117054707575,-1.5076013736461267,20.97458377159331,0.5950002670288086,0.43369895185783314,0.0542499542236321,-0.5739157922986422,0.6824157007459064,-0.25983291903750505,0.36833282748476925,0.6018998908996576,41.935479901457704,-22.87250694391789,0.3140828732611373,4,0.14750003814697266,-0.2849998474121094,-1.554999828338623,-1.8924999237060547,-0.38000011444091797,2,-0.057322019302231575,1.1904759742235502,11.140000343322754,-1.4927548250487894,11.095000267028807,1.6511712494954378,11.55500030517578,-0.057322019302231575
4054,2009-04-23,11.050000190734863,11.145000457763672,10.779999732971193,11.015000343322754,8537600.0,-0.010300024318054546,2.2444453863433913,1.4000152590218966,48.695655058373184,58.24784558022116,0.25462564840831625,0.03260416072365224,-0.9765288401403467,-1.3808727899417566,20.423756058421848,0.38500022888183416,0.3755554938358845,-0.08199982643127512,-0.6683389031972169,0.5043392503346666,-0.375169364814246,0.21116971195169576,0.6798236740112298,32.33538268607198,-28.523743077283797,0.29316953838297083,4,0.14749956130981445,-0.16000032424926758,-1.4287500381469727,-1.7775001525878906,0.24499988555908203,3,-0.07194570702003533,1.106193644652846,11.164999961853027,1.1904759742235502,11.140000343322754,-1.4927548250487894,11.095000267028807,-0.07194570702003533
4055,2009-04-24,11.125,11.204999923706056,10.845000267028807,11.095000267028807,7334000.0,0.006787312938512091,2.789478439383791,0.8571389645777074,43.05019752847312,56.293422790416,0.12277554637066856,-0.025178273602113777,-1.0250132039074202,-1.4407145015238978,19.675957615896877,0.35999965667724965,0.37786774037452453,-0.01875000000000071,-0.593983243795595,0.5564832437955936,-0.30636662189779784,0.2688666218977964,0.5478344168395992,48.591584294730886,-7.014247704015645,0.287616621897797,4,0.07249975204467773,-0.2350001335144043,-1.3912501335144043,-1.760000228881836,-0.10000038146972656,4,-0.055730326791827545,2.2444453863433913,11.050000190734863,1.106193644652846,11.164999961853027,1.1904759742235502,11.140000343322754,-0.055730326791827545
4056,2009-04-27,11.03499984741211,11.25,10.93000030517578,11.050000190734863,6135400.0,-0.008089901356214901,-1.8444489655785983,-0.5000158947133887,44.42231446564777,54.40409570524291,0.19223131036015317,0.08492791120367826,-0.9168950113911478,-1.325387394027839,18.803033354735938,0.3199996948242205,0.33076537250439664,-0.11875014305114817,-0.6781188028067042,0.4406185167044079,-0.3984344729289262,0.16093418682662985,0.5842644883953856,38.93127436962905,-12.502210209175303,0.2796843298777777,4,0.16249990463256836,-0.14499998092651367,-1.2537500858306885,-1.627500057220459,-0.1099996566772461,0,-0.02129584593808198,2.789478439383791,11.125,2.2444453863433913,11.050000190734863,1.106193644652846,11.164999961853027,-0.02129584593808198
4057,2009-04-28,11.029999732971193,11.135000228881836,10.770000457763672,10.920000076293944,7443200.0,-0.0004531141377486225,1.281243946415533,-7.333142602835763,50.56688479354359,53.4833849627751,0.1941311911026009,0.13297473533874005,-0.8958792419872896,-1.2972273420692133,18.819070895980484,0.36499977111816406,0.22098222303882942,-0.146750259399413,-0.6388377313028268,0.34533721250400085,-0.3927939953511199,0.09929347655229392,0.5389087266661239,39.097637612343824,-11.301548107696043,0.24604373595170656,4,0.1625003814697248,-0.03499984741211115,-1.2112498283386248,-1.6224999427795428,0.0349998474121076,1,-0.025838608731800883,-1.8444489655785983,11.03499984741211,2.789478439383791,11.125,2.2444453863433913,11.050000190734863,-0.025838608731800883
4058,2009-04-29,11.204999923706056,11.390000343322756,11.050000190734863,11.145000457763672,9749400.0,0.01586583816604703,-1.7200012207031392,0.5454513928023359,47.84688645892087,52.089750042803615,0.031014793014030317,0.006342537423739358,-1.0407332183196747,-1.4555589303304934,19.044418564481518,0.3600006103515625,0.18180621603267433,-0.0022500514984109543,-0.41109263261794204,0.40659252962112014,-0.2066713420581774,0.20217123906135548,0.2999958957813682,70.16121713476198,21.27413415359497,0.2044212905597659,4,-0.012499809265138495,-0.12750005722046076,-1.268750190734865,-1.797500133514406,-0.33500003814697443,2,-0.037483273463069455,1.281243946415533,11.029999732971193,-1.8444489655785983,11.03499984741211,2.789478439383791,11.125,-0.037483273463069455
4059,2009-04-30,11.5,11.640000343322756,11.149999618530273,11.19499969482422,10240600.0,0.026327539339810357,-1.4810134528281933,5.083383666592312,48.34123993896482,50.593967555142406,-0.3002642585161688,-0.2457314063838929,-1.3063732797816314,-1.7239423582219544,19.83113302026761,0.49000072479248225,0.15474126749322537,0.25750002861022914,-0.1222158124834607,0.637215869703919,0.06764210806338333,0.44735794915707494,-0.7299995422363281,83.90800439786403,36.79287353229601,0.18985792054684525,4,-0.2949995994567871,-0.4225001335144043,-1.4550001621246338,-2.0325002670288086,-0.6149997711181641,3,-0.06217392631199048,-1.7200012207031392,11.204999923706056,1.281243946415533,11.029999732971193,-1.8444489655785983,11.03499984741211,-0.06217392631199048
4060,2009-05-01,11.420000076293945,11.609999656677244,11.1850004196167,11.505000114440918,7640400.0,-0.006956515104874272,1.88135932938718,-0.27868837081321923,53.263706011481936,50.05778184965615,-0.26980036255256934,-0.15019839668756063,-1.1849260311851353,-1.6234286074954873,19.77211099980715,0.4249992370605451,0.13927702157409882,0.16275010108947718,-0.22064837558618855,0.5461485777651429,-0.028949137248355683,0.35444933942731005,-0.6325996208190912,74.71260965885844,26.07969299401732,0.1916992383378332,5,-0.21499967575073242,-0.3275003433227539,-1.317500114440918,-1.945000171661377,0.11499977111816406,4,-0.010945709208836085,-1.4810134528281933,11.5,-1.7200012207031392,11.204999923706056,1.281243946415533,11.029999732971193,-0.010945709208836085
4061,2009-05-04,11.93000030517578,12.039999961853027,11.43000030517578,11.494999885559082,10620800.0,0.044658513614243445,-1.1592924237692876,-5.117649698751228,66.233756582826,50.93418839497437,-0.7251578907471661,-0.6589348660270833,-1.6492771651338618,-2.1165271637348706,19.54572065209166,0.619999885559082,0.09974802305845643,0.6505002975463849,0.1716760419469523,1.1293245531458176,0.4110881697466695,0.8899124253461004,-1.125547851943967,91.3386063283448,38.78593605194467,0.23941212779971596,5,-0.5250000953674299,-0.7100005149841291,-1.77000045776367,-2.397500514984129,-0.3299999237060529,0,-0.07585923415717566,1.88135932938718,11.420000076293945,-1.4810134528281933,11.5,-1.7200012207031392,11.204999923706056,-0.07585923415717566
4062,2009-05-05,11.520000457763672,11.875,11.369999885559082,11.845000267028807,13249400.0,-0.03436712799028441,1.6233821565960946,-0.7471252776066515,56.87733765381985,51.03310872133902,-0.2856226830940649,-0.24536963551650892,-1.1869739224348912,-1.6952711078569163,19.238727629363627,0.5600004196166974,0.040566935519581904,0.2302504062652595,-0.2604041835005937,0.7209049960311127,-0.015076888617667095,0.4755777011481861,-0.6661261041870112,47.4747854232292,-7.914874252716665,0.24532729488292637,5,-0.11500024795532227,-0.3000006675720215,-1.325000286102295,-1.955000400543213,0.05499935150146307,1,-0.05164932668277977,-1.1592924237692876,11.93000030517578,1.88135932938718,11.420000076293945,-1.4810134528281933,11.5,-0.05164932668277977
4063,2009-05-06,11.675000190734865,11.770000457763672,11.385000228881836,11.5600004196167,9820400.0,0.013454837396879915,1.524589138754784,-0.3538456572580601,52.9411855737908,51.5048343341632,-0.4030567167723387,-0.36638579322278453,-1.2959786003109528,-1.8409529704387673,19.424819110584615,0.38500022888183594,0.030468640149695858,0.3517501354217547,-0.1484423093732854,0.8519425802167948,0.10165391302423465,0.6018463578192748,-0.7736808128271502,58.98880558231458,5.326177569529456,0.2500962223975204,5,-0.26999998092651545,-0.45500040054321467,-1.4750001430511492,-2.110000133514406,-0.30000019073486506,2,-0.05224844542920459,1.6233821565960946,11.520000457763672,-1.1592924237692876,11.93000030517578,1.88135932938718,11.420000076293945,-0.05224844542920459
4064,2009-05-07,11.335000038146973,11.739999771118164,11.095000267028807,11.645000457763672,12550400.0,-0.02912206826837671,1.5800029373225042,-2.6956611878658796,46.0431602848811,51.83738575154186,-0.020537624653970354,-0.024490957975308092,-0.9168544525507247,-1.4907231808297734,19.292970503553608,0.6449995040893572,0.0084330130879966,0.009749984741210582,-0.49028670646565864,0.5097866759480798,-0.24026836086222403,0.2597683303446452,-0.38813343688144464,25.39680937810337,-22.511006621916565,0.2500183456034346,5,0.07000017166137695,-0.11500024795532227,-1.1349999904632568,-1.7699999809265137,-0.06999969482421697,3,-0.04102339223846252,1.524589138754784,11.675000190734865,1.6233821565960946,11.520000457763672,-1.1592924237692876,11.93000030517578,-0.04102339223846252
4065,2009-05-08,10.755000114440918,11.1850004196167,10.515000343322754,11.1850004196167,18766600.0,-0.05116893884023954,2.116277212966413,1.3870958810554392,44.137927632552554,51.805787214531286,0.5603892933187566,0.5178721981999779,-0.29834427568101773,-0.9117460124299139,17.810824771118345,0.8199996948242188,-0.019351300684892436,-0.529499959945678,-1.0762117920052088,0.017211872113852777,-0.8028558759754443,-0.2561440439159117,1.2849998474121094,15.737693846078804,-33.46867443593474,0.2733559160297655,5,0.5225000381469727,0.5225000381469727,-0.5550000667572021,-1.190000057220459,0.39499950408935547,4,0.012087411720838936,1.5800029373225042,11.335000038146973,1.524589138754784,11.675000190734865,1.6233821565960946,11.520000457763672,0.012087411720838936
4066,2009-05-11,10.520000457763672,10.835000038146973,10.475000381469727,10.585000038146973,11525800.0,-0.021850270030374763,-3.645164862886008,0.1511617075637409,39.96763679134495,50.628092992064765,0.7986392775230957,0.7292214185835135,-0.028060599999982117,-0.6766711020237715,17.131813989446915,0.3599996566772461,-0.017548085099324595,-0.7257496356964115,-1.370414195241084,-0.08108507615173899,-1.0480819154687477,-0.40341735592407524,1.4894995117187495,3.2142920396783117,-45.76959027842473,0.322332279772336,5,0.7374997138977051,0.7374997138977051,-0.1550006866455078,-0.8425006866455078,0.7749996185302734,0,0.09648282751731019,2.116277212966413,10.755000114440918,1.5800029373225042,11.335000038146973,1.524589138754784,11.675000190734865,0.09648282751731019
4067,2009-05-12,10.140000343322754,10.649999618530273,10.010000228881836,10.649999618530273,15281600.0,-0.03612168231043,1.5098050948720299,7.846193347711901,35.12337141756156,49.21436909858039,1.1612324874689186,1.0828296816914627,0.3982036305922847,-0.3035947996529451,16.8592310226047,0.6399993896484375,-0.013798365193499862,-1.053749752044677,-1.8665866752007876,-0.24091282888856647,-1.4601682136227332,-0.6473312904666209,1.8081196426391593,7.386369178117079,-40.73390821895468,0.4064184615780556,5,0.8849997520446777,0.8849997520446777,0.388749361038208,-0.34000062942504883,1.0149993896484393,1,0.14398421979427156,-3.645164862886008,10.520000457763672,2.116277212966413,10.755000114440918,1.5800029373225042,11.335000038146973,0.14398421979427156
4068,2009-05-13,9.890000343322754,10.140000343322754,9.850000381469727,10.095000267028807,9830800.0,-0.024654831512370357,-1.0350885411786752,0.40196120596963225,33.79888446741549,47.598551823963795,1.346703677540269,1.3002586570873191,0.6941284929596669,-0.060445920471412506,16.9665924168218,0.28999996185302734,-0.016079449070662832,-1.240749788284301,-2.2414666634740055,-0.24003291309459662,-1.7411082258791541,-0.740391350689448,1.941832457214355,2.1164007815086023,-46.01770603178359,0.5003584375948525,5,1.054999828338623,1.054999828338623,0.638749361038208,-0.09000062942504883,1.3449993133544922,2,0.1703740553538009,1.5098050948720299,10.140000343322754,-3.645164862886008,10.520000457763672,2.116277212966413,10.755000114440918,0.1703740553538009
4069,2009-05-14,9.979999542236328,10.125,9.899999618530273,9.93000030517578,11566200.0,0.009100019796696612,-3.0908933277847135,-0.2438988081392752,34.0750949032133,45.46648392304506,1.1381014586376725,1.1469901702953536,0.6410859280515702,-0.14566545212381143,16.33682815941305,0.2349996566772461,-0.03700733225625186,-1.073250579833985,-2.178407334665252,0.03190617499728177,-1.6258289572496185,-0.5206722024183517,1.6932866647753908,9.737764573178964,-36.75475158428645,0.5525783774156338,5,0.9650006294250488,0.9650006294250488,0.5562500953674316,-0.16499948501586914,0.8350000381469727,3,0.13977961139776562,-1.0350885411786752,9.890000343322754,1.5098050948720299,10.140000343322754,-3.645164862886008,10.520000457763672,0.13977961139776562
4070,2009-05-15,10.079999923706056,10.164999961853027,9.829999923706056,9.975000381469727,8944400.0,0.010020078763181894,1.4363672934338436,2.100022888532806,36.754507004546966,42.19101174768072,0.925342346667053,0.9811233117408431,0.5841570929243023,-0.2437689218491137,15.631178558053186,0.3350000381469709,-0.06492595618811947,-0.8995001792907704,-2.0591912267740824,0.26019086819254156,-1.4793457030324273,-0.31965465554911354,1.4474234172623035,24.875619057921757,-21.640861805116554,0.579845523741656,5,0.7725000381469709,0.8550000190734846,0.4837498664855939,-0.05999994277954279,0.6199998855590803,4,0.1175595663279545,-3.0908933277847135,9.979999542236328,-1.0350885411786752,9.890000343322754,1.5098050948720299,10.140000343322754,0.1175595663279545
4071,2009-05-18,10.354999542236328,10.359999656677246,10.135000228881836,10.145000457763672,7021200.0,0.027281708394018,1.0454557276991234,1.9999999999999662,41.29031797601463,40.45912067236904,0.45084510461052574,0.6828523601389342,0.3553454532867537,-0.5101437635003023,15.482708586625337,0.27999973297118963,-0.11503125390996516,-0.5875005245208733,-1.7784732720570204,0.6034722230152738,-1.1829868982889469,0.00798584924720025,1.0026814570058011,64.02436755087032,15.884985903287266,0.5954863737680736,5,0.44500064849853516,0.5800004005432129,0.37000036239624023,-0.1099996566772461,0.5350008010864258,0,0.07677451583182315,1.4363672934338436,10.079999923706056,-3.0908933277847135,9.979999542236328,-1.0350885411786752,9.890000343322754,0.07677451583182315
4072,2009-05-19,10.354999542236328,10.520000457763672,10.100000381469727,10.414999961853027,10450800.0,0.0,2.1110954128505175,-0.28571752951861945,38.51350480574677,38.856045031475254,0.29973081673513313,0.6545877355158467,0.40732140411567386,-0.49640178103542,15.662336397206117,0.4200000762939453,-0.17819360458136835,-0.5482504844665534,-1.7633151870720134,0.6668142181389065,-1.1557828357692834,0.05928186683617653,0.8499133494521942,76.08684234531823,29.463523163823382,0.6075323513027298,5,0.43000030517578125,0.5800004005432129,0.37000036239624023,-0.07499980926513672,0.7800006866455078,1,0.09077745780900437,1.0454557276991234,10.354999542236328,1.4363672934338436,10.079999923706056,-3.0908933277847135,9.979999542236328,0.09077745780900437
4073,2009-05-20,10.524999618530273,10.970000267028807,10.484999656677246,10.600000381469727,10894000.0,0.016417197856990917,-5.258044668676529,1.250003973615195,36.3636266631952,37.780541295732384,-0.05649268964182319,0.45764577184446154,0.27654775194222836,-0.6526495169318061,15.59721688594985,0.6150007247924787,-0.324871485389572,-0.34625039100646937,-1.5659911676487006,0.8734903856357619,-0.9561207793275841,0.26361999731464536,0.5424219763600018,60.9648671506981,18.27055142644194,0.6098703883211153,5,-0.017499446868896484,0.4100003242492676,0.2050001621246338,-0.24499988555908203,0.680000305175783,2,0.05985749522800399,2.1110954128505175,10.354999542236328,1.0454557276991234,10.354999542236328,1.4363672934338436,10.079999923706056,0.05985749522800399
4074,2009-05-21,10.255000114440918,10.515000343322754,10.145000457763672,10.44499969482422,6198200.0,-0.025653160463207536,1.2424175868636047,2.5333019683637894,34.52854653641302,36.71283228505021,0.049392124692767325,0.7009712266500081,0.5713558058031349,-0.3694499070885282,15.64226947479857,0.37999916076660156,-0.4366310658585171,-0.5764998912811272,-1.8232309406831764,0.6702311581209219,-1.199865415982151,0.04686563341989647,0.7150001525878888,37.28070725804491,-1.3071844434343802,0.6233655247010242,5,0.14499998092651367,0.679999828338623,0.6274998188018799,0.024999618530273438,1.0299997329711914,3,0.09556309422720632,-5.258044668676529,10.524999618530273,2.1110954128505175,10.354999542236328,1.0454557276991234,10.354999542236328,0.09556309422720632
4075,2009-05-22,10.505000114440918,10.640000343322754,10.125,10.260000228881836,10652000.0,0.0243783517513525,1.0,-1.2894759297090161,29.67188417027711,35.56885977159822,-0.26798077070040094,0.4238730028025408,0.3342678511514041,-0.6043427031662887,15.457631152603524,0.5150003433227539,-0.5520736019384742,-0.2954998970031735,-1.5423356317451677,0.9513358377388208,-0.9189177643741697,0.3279179703678228,0.46500015258788885,46.551699568435005,14.031803147239906,0.6234178673709969,5,-0.10500001907348633,0.42999982833862305,0.5074996948242188,-0.22500038146972656,0.7699995040893555,4,0.029509706098549637,1.2424175868636047,10.255000114440918,-5.258044668676529,10.524999618530273,2.1110954128505175,10.354999542236328,0.029509706098549637
4076,2009-05-26,10.800000190734863,10.920000076293944,10.399999618530273,10.43000030517578,8790200.0,0.02808187273491014,-1.4185996997043535,1.510204319952051,39.38052213552254,36.041876518038336,-0.5800885165642082,0.11632889112652478,0.059420156267631086,-0.8895520070472642,15.347764271768588,0.5200004577636701,-0.6229105678538982,0.011250162124634144,-1.2307004042795473,1.2532007285288156,-0.6097251210774566,0.6322254453267249,-0.9700002670288068,80.45975877517525,47.77306509068004,0.6209752832020909,5,-0.40000009536743164,0.13499975204467773,0.2612497806549072,-0.5200004577636719,0.5799999237060547,1,-0.009259294417005237,1.0,10.505000114440918,1.2424175868636047,10.255000114440918,-5.258044668676529,10.524999618530273,-0.009259294417005237
4077,2009-05-27,10.744999885559082,11.095000267028807,10.739999771118164,10.970000267028807,12368400.0,-0.00509262075967043,-2.0212729692876934,-0.6081093271954414,35.866252499410095,36.271584077148844,-0.48080586900843336,0.15692878637079666,0.1406356177273711,-0.8273764371395274,15.829482970083122,0.35500049591064275,-0.6499798137791064,-0.029500150680542347,-1.2663252163115057,1.207324914950421,-0.647912683496024,0.5889123821349393,-0.8931999588012687,63.9174963794798,33.13029411240167,0.6184125328154814,5,-0.2824997901916504,0.19000005722045898,0.36625003814697266,-0.4650001525878906,0.6599998474121112,2,0.013494691420010918,-1.4185996997043535,10.800000190734863,1.0,10.505000114440918,1.2424175868636047,10.255000114440918,0.013494691420010918
4078,2009-05-28,10.78499984741211,10.850000381469727,10.529999732971193,10.835000038146973,9759000.0,0.003722658192559569,6.999928475210655,0.22222269317170523,40.80266875815926,37.019092283253954,-0.42521496593538366,0.08838151151110019,0.11979663466849999,-0.8602150267852373,15.569219057597723,0.3200006484985334,-0.6428036520046039,0.03149981498718191,-1.188699240718904,1.251698870693268,-0.5785997128658611,0.6415993428402249,-0.8834719070434556,68.0412026518039,35.06139406526708,0.6100995278530429,5,-0.32249975204467773,0.15000009536743164,0.31875014305114746,-0.505000114440918,0.5250005722045898,3,0.03245251612624833,-2.0212729692876934,10.744999885559082,-1.4185996997043535,10.800000190734863,1.0,10.505000114440918,0.03245251612624833
4079,2009-05-29,10.78499984741211,10.829999923706056,10.5600004196167,10.760000228881836,7127000.0,0.0,3.6956528950291596,-0.4999904632932156,50.62240138468825,38.559969436602984,-0.3341573633338939,0.03380204498612294,0.1304872553330938,-0.8512245700352743,14.769180146641977,0.26999950408935725,-0.5797744500621089,0.06724982261657786,-1.1016791536318955,1.2361787988650512,-0.5172146655076588,0.6517143107408145,-0.83573301397705,68.0412026518039,31.522127826019243,0.5844644881242371,5,-0.1874995231628418,0.15000009536743164,0.3112502098083496,-0.505000114440918,0.15999984741211115,4,0.038942983981101076,6.999928475210655,10.78499984741211,-2.0212729692876934,10.744999885559082,-1.4185996997043535,10.800000190734863,0.038942983981101076
4080,2009-06-01,11.295000076293945,11.34000015258789,10.875,10.885000228881836,9272200.0,0.047287921752192874,-1.162789872429517,16.400244144350346,64.43202556202863,41.13127027949343,-0.7305056263270941,-0.5123093962010365,-0.35896833467921496,-1.3544466006837155,14.270112501219783,0.5550003051757812,-0.46999238005077615,0.5835000514984134,-0.570865325012452,1.737865428009279,0.006317363242979823,1.160682739753847,-1.2999039055151353,95.2127605609225,52.23030679116599,0.5771826882554331,6,-0.5749998092651367,-0.3600001335144043,-0.2512502670288086,-1.015000343322754,-0.3750000000000018,0,-0.0008853677569090612,3.6956528950291596,10.78499984741211,6.999928475210655,10.78499984741211,-2.0212729692876934,10.744999885559082,-0.0008853677569090612
4081,2009-06-02,11.024999618530273,11.30500030517578,10.979999542236328,11.210000038146973,6842400.0,-0.02390442283664529,-1.3636369941635125,-0.4512207035793039,67.18445321866031,44.3169312142616,-0.3972456059490135,-0.3305322156315853,-0.060659762798390915,-1.0671139714568945,12.93248971447582,0.32500076293945135,-0.3649129120341854,0.3587496280670166,-0.6571497667299759,1.3746490228640091,-0.14920006933147967,0.8666993254655129,-0.9492092088429178,61.111065324302,13.063072467412859,0.5079496973984959,6,-0.2924995422363281,-0.08999967575073242,0.01875019073486328,-0.744999885559082,0.16499996185302734,1,0.02267573774604159,-1.162789872429517,11.295000076293945,3.6956528950291596,10.78499984741211,6.999928475210655,10.78499984741211,0.02267573774604159
4082,2009-06-03,10.925000190734863,11.050000190734863,10.824999809265137,10.949999809265137,6631400.0,-0.009070243197771721,1.0,0.13513276662869161,71.34020975335811,48.2032182242797,-0.23231952865955563,-0.29238499297994736,0.049660952852693896,-0.9496290565957803,11.581527145416686,0.22500038146972656,-0.2730263443199643,0.28850021362304723,-0.6543516245443115,1.231352051790406,-0.18292570546063125,0.7599261327067257,-0.7733571964734764,48.76546335007942,-4.882198306501159,0.4714259190836793,6,-0.19250011444091797,0.009999752044677734,0.11874961853027344,-0.6450004577636719,0.4399995803833008,2,0.04164758954346981,-1.3636369941635125,11.024999618530273,-1.162789872429517,11.295000076293945,3.6956528950291596,10.78499984741211,0.04164758954346981
4083,2009-06-04,11.0649995803833,11.145000457763672,10.845000267028807,10.899999618530273,7643200.0,0.012814589217780226,-1.1818301619173301,-6.600099183642328,71.91919775741988,52.357735026613796,-0.32147058498318515,-0.5063901517621083,-0.07318067204194101,-1.0671595662586668,10.222224462746922,0.30000019073486506,-0.20893989898415377,0.4589996337890625,-0.3756613091056735,1.2936605766837985,0.04166916234169449,0.8763301052364305,-0.8420551566223242,64.7435043141551,5.312620852690117,0.41733047144736846,6,-0.33249950408935547,-0.12999963760375977,0.02875041961669922,-0.7849998474121094,0.5,3,0.030727534160115644,1.0,10.925000190734863,-1.3636369941635125,11.024999618530273,-1.162789872429517,11.295000076293945,0.030727534160115644
4084,2009-06-05,10.869999885559082,11.229999542236328,10.75,11.229999542236328,15509000.0,-0.017623109102500645,1.6666666666666667,-2.1818166054966333,65.36965659172958,56.32415418455296,-0.0335914655175813,-0.36682035593594264,0.13222895411907132,-0.8455671362791133,9.642843304257447,0.4799995422363281,-0.13301101923206282,0.28724994659423864,-0.4855199589390793,1.0600198521275566,-0.09913500617242121,0.6736348993608985,-0.5800321180684911,20.33895839394821,-41.667524661834435,0.38638495276665913,6,0.0,0.06500005722045898,0.2650001049041748,-0.5900001525878906,0.9549999237060529,4,0.04047843042226362,-1.1818301619173301,11.0649995803833,1.0,10.925000190734863,-1.3636369941635125,11.024999618530273,0.04047843042226362
4085,2009-06-08,10.885000228881836,10.949999809265137,10.649999618530273,10.770000457763672,6306000.0,0.0013799764011663829,1.448991825613079,-0.31944411330721323,61.47187898654534,58.77874939022215,0.012270167036506407,-0.3916628092368519,0.11948441750726957,-0.8354537771582962,10.344857199838268,0.3000001907348633,-0.05632440893470303,0.29575028419494664,-0.4852630139034453,1.0767635822933386,-0.09475636485425021,0.6862569332441435,-0.5320305182854064,35.87791816754958,-24.80451607268465,0.39050664904919635,6,0.04999971389770508,0.04999971389770508,0.25624990463256836,-0.6050004959106445,1.3199996948242188,0,0.005512123535209801,1.6666666666666667,10.869999885559082,-1.1818301619173301,11.0649995803833,1.0,10.925000190734863,0.005512123535209801
4086,2009-06-09,11.53499984741211,11.649999618530273,11.1899995803833,11.25,13572600.0,0.05971516810864097,-1.2716012753311952,2.4782644751463687,69.93244375252917,62.56388175167983,-0.5839098074574274,-1.0136950200847323,-0.5188867366084455,-1.4526325657811583,11.447716489442852,0.7649993896484375,0.07593860746794334,0.8949999332427971,0.008190202852322415,1.7818096636332719,0.4515950680475598,1.3384047984380345,-1.1228083102961914,88.5000228881836,28.536534023051175,0.4434048651952373,6,-0.44500017166137695,-0.5999999046325684,-0.3862497806549072,-1.255000114440918,0.9600000381469727,1,-0.05331597566133839,1.448991825613079,10.885000228881836,1.6666666666666667,10.869999885559082,-1.1818301619173301,11.0649995803833,-0.05331597566133839
4087,2009-06-10,11.600000381469727,11.649999618530273,11.3100004196167,11.649999618530273,8724200.0,0.005635070213910742,12.600175478751812,-0.1754360134384495,68.82663634505178,65.67765592800123,-0.5753816487776291,-1.0157877490008538,-0.56272068046162,-1.4855381372706766,11.62810743240423,0.3399991989135742,0.2176539223682461,0.8870004653930668,-0.0645158796719727,1.8385168104581062,0.4112422928605479,1.3627586379255856,-1.0887841978406598,95.00007629394531,33.71069725291556,0.4757581725325193,6,-0.49500036239624023,-0.7475004196166992,-0.28750038146972656,-1.1925005912780762,1.25,2,-0.03534489548305331,-1.2716012753311952,11.53499984741211,1.448991825613079,10.885000228881836,1.6666666666666667,10.869999885559082,-0.03534489548305331
4088,2009-06-11,11.574999809265135,11.75,11.489999771118164,11.649999618530273,7718000.0,-0.002155221670899987,-1.1224518394245253,1.5000190737774064,75.2873445620845,68.41820516993415,-0.4766607975609247,-0.904450373900545,-0.5172135841225849,-1.4319345821037395,11.576625585167251,0.26000022888183594,0.3011568736814265,0.777749919891356,-0.16529389725113397,1.720793737033846,0.3062280113201119,1.2492718284626,-0.9726809508439711,84.09089726850415,18.948128190488788,0.4715219085712447,6,-0.3749999999999982,-0.7749996185302717,-0.26249980926513494,-1.1675000190734846,1.4549999237060582,3,-0.018142552190703043,12.600175478751812,11.600000381469727,-1.2716012753311952,11.53499984741211,1.448991825613079,10.885000228881836,-0.018142552190703043
4089,2009-06-12,11.375,11.524999618530273,11.199999809265137,11.5,6090200.0,-0.0172786015171289,2.714299727520436,1.6666709052299238,66.99218247959007,68.70266704966319,-0.2058114617622646,-0.6267140331711083,-0.30505604394640784,-1.1952628011208404,11.249966195934917,0.3749999999999982,0.4034671367589002,0.5080000877380364,-0.3855936079430915,1.4015937834191643,0.06120323989747156,0.9547969355786012,-0.6579130274209533,65.9091027314957,-1.5198240198956086,0.44679684784056406,6,-0.17500019073486328,-0.5850000381469727,-0.0625,-0.9675002098083496,1.5649995803833008,4,0.016703259813916516,-1.1224518394245253,11.574999809265135,12.600175478751812,11.600000381469727,-1.2716012753311952,11.53499984741211,0.016703259813916516
4090,2009-06-15,11.265000343322756,11.289999961853027,11.020000457763672,11.154999732971193,6064800.0,-0.00967029948810938,2.374997019764994,-0.8800048828125,59.78947689658721,67.88100301387729,-0.11232718977673706,-0.4462654941321489,-0.19456470740795417,-1.053089814156662,10.612148338613203,0.3549995422363281,0.48299848397271994,0.33875041007995854,-0.4899130798689608,1.167413900028878,-0.07558133489450114,0.7530821550544182,-0.44462206800161397,33.56164920440021,-30.888032726688422,0.4143317449744595,6,-0.06500053405761896,-0.47500038146972834,0.04749965667724432,-0.8575005531311053,1.9699993133544886,0,0.049711446859769914,2.714299727520436,11.375,-1.1224518394245253,11.574999809265135,12.600175478751812,11.600000381469727,0.049711446859769914
4091,2009-06-16,11.149999618530273,11.390000343322756,11.079999923706056,11.354999542236328,6683600.0,-0.010208674770316173,1.254535996670799,-1.8636253294492995,58.316214849666096,66.43389246902264,0.024886548713441314,-0.28316982494033915,-0.09200412437788863,-0.9025055629828458,10.551492257261161,0.3100004196166992,0.5289690663583961,0.18399968147277868,-0.6045874307400592,0.9725867936856165,-0.21029387463364024,0.5782932375791976,-0.23665917074124643,17.808115381600604,-44.779388607496585,0.3942935561064193,6,0.05000019073486328,-0.3599996566772461,0.1275005340576172,-0.742499828338623,2.2899999618530273,1,0.0946188646878936,2.374997019764994,11.265000343322756,2.714299727520436,11.375,-1.1224518394245253,11.574999809265135,0.0946188646878936
4092,2009-06-17,11.295000076293945,11.4350004196167,11.0600004196167,11.199999809265137,6309800.0,0.013004525804888312,-1.000005086275956,-0.46341610919342385,60.039370965658726,65.1139117143825,-0.06940908967064985,-0.3732750246155945,-0.24253584564423214,-1.015188870167794,10.942046641953814,0.375,0.49537733149989904,0.28200011253357005,-0.4641648640455749,1.028165089112715,-0.09108237575600242,0.6550826008231425,-0.29799367328382154,37.671204243200165,-23.22567415068862,0.3730824882895724,6,-0.0950002670288086,-0.505000114440918,-0.03749990463256836,-0.8875002861022949,2.2200002670288104,2,0.10624168226290753,1.254535996670799,11.149999618530273,2.374997019764994,11.265000343322756,2.714299727520436,11.375,0.10624168226290753
4093,2009-06-18,11.154999732971193,11.380000114440918,11.104999542236328,11.380000114440918,5276000.0,-0.012394895296777064,1.444445386343407,-2.3684184108818767,56.90297969706625,64.17316983719768,0.0946542508683006,-0.1935816969675006,-0.09981388639269007,-0.8459121379240688,11.505638442107886,0.27500057220458984,0.47091012014493394,0.11049976348877166,-0.6013244177304387,0.822323944707982,-0.2454123271208335,0.4664118540983768,-0.09499931335449396,26.73257416954693,-31.88663437322152,0.35591209060960516,6,0.045000076293943536,-0.36499977111816584,-0.12999963760376154,-0.7474999427795428,2.375,3,0.1519498600693432,-1.000005086275956,11.295000076293945,1.254535996670799,11.149999618530273,2.374997019764994,11.265000343322756,0.1519498600693432
4094,2009-06-19,11.234999656677246,11.385000228881836,11.130000114440918,11.289999961853027,8089000.0,0.007171665228246971,1.081626456781185,0.24444538634340887,48.66665790699517,62.750367495025436,0.08032101121443169,-0.20701168290156957,-0.18545547013121144,-0.9017012630020051,12.252801573086991,0.25500011444091797,0.4471455345559079,0.1414997100830071,-0.46923842195955956,0.7522378421255738,-0.16386935593827623,0.44686877610429043,-0.17499923706054688,51.80704064491369,-2.0931385771593796,0.30536906602128355,6,0.15000057220458984,-0.44499969482421875,-0.28999948501586914,-0.8274998664855957,2.3000001907348633,4,0.15976859200232663,1.444445386343407,11.154999732971193,-1.000005086275956,11.295000076293945,1.254535996670799,11.149999618530273,0.15976859200232663
4095,2009-06-22,10.8149995803833,11.244999885559082,10.8149995803833,11.104999542236328,7168800.0,-0.03738318550319919,-1.9655197361281476,5.272697322790956,45.62500024835262,60.04954043900582,0.546854901656106,0.2502331458987044,0.2150407737357245,-0.46631324133548446,13.01306456138725,0.43000030517578125,0.39935702313779586,-0.29400033950805593,-0.8556108959507558,0.26761021693464393,-0.5748056177294067,-0.013195061286705112,0.9350004196166992,0.0,-50.7991689131742,0.2808052782213501,6,0.4675002098083496,-0.024999618530273438,0.13000059127807617,-0.4074997901916504,2.690000534057617,0,0.19648636915847995,1.081626456781185,11.234999656677246,1.444445386343407,11.154999732971193,-1.000005086275956,11.295000076293945,0.19648636915847995
4096,2009-06-23,10.699999809265137,10.829999923706056,10.595000267028807,10.800000190734863,7513200.0,-0.010633358814618465,1.9374985098824387,0.3448289469789896,45.34160877490608,57.44009293121185,0.5933510775641899,0.3766690294380801,0.3176636942694273,-0.3308495132991709,13.220452750028244,0.23499965667724965,0.38109866185891583,-0.4040000915527351,-0.9788191908437422,0.17081900773827208,-0.6914096411982396,-0.11659054190723062,1.0313001823425285,12.49994323368214,-36.963747514101094,0.2874095496455038,6,0.4725003242492676,0.22500038146972656,0.19375014305114746,-0.23749971389770508,2.77500057220459,1,0.23691587781310508,-1.9655197361281476,10.8149995803833,1.081626456781185,11.234999656677246,1.444445386343407,11.154999732971193,0.23691587781310508
4097,2009-06-24,10.890000343322754,11.005000114440918,10.710000038146973,10.734999656677246,8731800.0,0.01775705957425311,-1.8780505959303677,-1.5500009536706785,46.45032270145336,54.235979391141726,0.3263666061114172,0.2087935008688646,0.1209463021335484,-0.5037039649901018,13.108483005205333,0.30500030517578125,0.3836412185530076,-0.22124958038330078,-0.7804490605306214,0.3379498997640198,-0.5008493204569611,0.058350159690359504,0.7958476593017565,37.34178361249448,-9.768211714348674,0.27959974007366023,6,0.1699995994567871,0.034999847412109375,-0.022500276565551758,-0.4050002098083496,2.5749998092651367,2,0.23415970217338788,1.9374985098824387,10.699999809265137,-1.9655197361281476,10.8149995803833,1.081626456781185,11.234999656677246,0.23415970217338788
4098,2009-06-25,11.135000228881836,11.145000457763672,10.795000076293944,10.869999885559082,6053800.0,0.02249769309780647,1.4561361240777115,1.709672060542669,55.26839177285053,52.93333597928177,0.013845080610698446,-0.009107753003547714,-0.127094848722221,-0.7313162436359306,13.594038049786123,0.35000038146972834,0.30141159046588584,0.006250286102295277,-0.531453257673622,0.5439538298782125,-0.2626014857856642,0.2751020579902548,0.507213864318846,68.35442885166749,17.120378642392907,0.2688517718879587,6,-0.11999988555908203,-0.19750022888183594,-0.27500033378601074,-0.6500000953674316,2.489999771118164,3,0.21374046389938117,-1.8780505959303677,10.890000343322754,1.9374985098824387,10.699999809265137,-1.9655197361281476,10.8149995803833,0.21374046389938117
4099,2009-06-26,11.204999923706056,11.3100004196167,11.0,11.03499984741211,6655800.0,0.006286456523157957,-1.5833392938034951,0.6415088907522568,56.22567111541237,52.53735755915124,-0.09253626394668224,-0.048516220628236795,-0.21163552428264687,-0.7853406579071223,14.235295103606632,0.3100004196166992,0.21675884519825495,0.05524997711181889,-0.4581851329214057,0.5686850871450435,-0.20146757790479342,0.3119675321284312,0.3953256164477512,85.31461909055531,30.81052880802386,0.25671755501661236,6,-0.18999958038330256,-0.26749992370605646,-0.4837498664855975,-0.7100000381469744,2.385000228881834,4,0.20749663767031445,1.4561361240777115,11.135000228881836,-1.8780505959303677,10.890000343322754,1.9374985098824387,10.699999809265137,0.20749663767031445
4100,2009-06-29,11.28499984741211,11.329999923706055,11.109999656677246,11.175000190734863,6119200.0,0.007139663029965826,1.2000047683761295,0.647056513592651,43.75000596045878,50.918889904794874,-0.18930875505244593,-0.13629148512605127,-0.30635259261916836,-0.8488177587740342,13.940623823803545,0.2200002670288086,0.11442574953319706,0.13574991226196254,-0.37710876187639286,0.6486085864003179,-0.12067942480721428,0.39217924933113935,0.2751126818166991,93.87753778044203,41.86958866050919,0.2564293370691774,6,-0.26999950408935547,-0.3474998474121094,-0.617499828338623,-0.7149996757507324,2.4250001907348633,0,0.19937971027230206,-1.5833392938034951,11.204999923706056,1.4561361240777115,11.135000228881836,-1.8780505959303677,10.890000343322754,0.19937971027230206
4101,2009-06-30,11.274999618530273,11.515000343322756,11.104999542236328,11.255000114440918,6467800.0,-0.0008861523276075811,-1.5624998137358737,0.18181424100292173,41.645231485249674,48.87509662919386,-0.17848187483126665,-0.11236245120485222,-0.2966597026067497,-0.8271349377393484,13.772853613631913,0.41000080108642756,0.04940266066353516,0.11324968338012731,-0.3990442156096261,0.6255435823698807,-0.1428972661147494,0.369396632875004,0.2465084202105352,70.18625666979409,22.640948314671874,0.25614694949487665,6,-0.2199993133544922,-0.19999980926513672,-0.6074995994567871,-0.4699997901916504,2.085000038146971,1,0.19778275577461457,1.2000047683761295,11.28499984741211,-1.5833392938034951,11.204999923706056,1.4561361240777115,11.135000228881836,0.19778275577461457
4102,2009-07-01,11.380000114440918,11.640000343322756,11.154999732971193,11.210000038146973,5400000.0,0.009312682879215162,-2.464281578463406,8.500214582041867,45.18519634844269,47.573120701569025,-0.30190574907362233,-0.19133770775596481,-0.40220446802124954,-0.9245936347585157,14.080619991452364,0.4850006103515625,0.01740033351673631,0.19550018310546946,-0.31292263880273197,0.7039230050136709,-0.05871122784863125,0.4497115940595702,-0.7849998474121112,69.2307518675645,25.221449513424673,0.25421141095410116,7,-0.2624998092651367,-0.24000024795532227,-0.7125000953674316,-0.47749996185302734,1.8350000381469727,2,0.18409492495262003,-1.5624998137358737,11.274999618530273,1.2000047683761295,11.28499984741211,-1.5833392938034951,11.204999923706056,0.18409492495262003
4103,2009-07-02,11.404999732971193,11.449999809265135,11.100000381469727,11.255000114440918,7973600.0,0.0021968030122030413,1.9166646798433078,0.8823503012487622,50.81080300865993,47.81135904619845,-0.3215253372666389,-0.19980336317147795,-0.4282750156916837,-0.9415900195179816,14.15934538842796,0.3499994277954084,-0.002679385591754624,0.20349979400634943,-0.31080202423740566,0.7178016122501045,-0.053651115115528114,0.460650703128227,-0.7890994644165072,63.281174330081505,21.131515113290043,0.25715090912187777,7,-0.28749942779541193,-0.2649998664855975,-0.7062497138977069,-0.46999979019165217,1.9000005722045863,3,0.18062257499764378,-2.464281578463406,11.380000114440918,-1.5624998137358737,11.274999618530273,1.2000047683761295,11.28499984741211,0.18062257499764378
4104,2009-07-06,11.3100004196167,11.454999923706055,11.085000038146973,11.345000267028807,5865000.0,-0.008329619954295708,1.901969437442499,-0.23333290947698906,51.22615945425947,48.43371006907699,-0.24000772421685923,-0.07394116160167918,-0.33176525848976723,-0.8297976933146494,14.472897348301272,0.36999988555908203,-0.043792326394459735,0.08650045394897532,-0.40524300860400686,0.5782439165019575,-0.15937127732751577,0.3323721852254664,-0.6736181495666518,40.54058698192303,-2.584053643204143,0.24587173127649065,7,-0.19250011444091797,-0.1550002098083496,-0.6112504005432129,-0.3750004768371582,1.844999313354494,0,0.2046860737836964,1.9166646798433078,11.404999732971193,-2.464281578463406,11.380000114440918,-1.5624998137358737,11.274999618530273,0.2046860737836964
4105,2009-07-07,10.94499969482422,11.46500015258789,10.914999961853027,11.3149995803833,8332600.0,-0.032272388262638896,-1.5581442800524299,10.571471389646263,45.08393702184808,48.40507987429276,0.16245685689797362,0.3117696372683483,0.02811787398481691,-0.448518885277176,14.873058568685396,0.5500001907348633,-0.07678348791611533,-0.2815002441406236,-0.765215164280292,0.20221467599904486,-0.5233577042104578,-0.03964278407078936,-0.2885450633087192,4.137892025708649,-40.44632980118564,0.24185746006983447,7,0.23000049591064275,0.22750043869018377,-0.17874956130981623,-0.00999975204467951,2.4600000381469727,1,0.2416629083155173,1.901969437442499,11.3100004196167,1.9166646798433078,11.404999732971193,-2.464281578463406,11.380000114440918,0.2416629083155173
4106,2009-07-08,10.920000076293944,11.010000228881836,10.739999771118164,11.010000228881836,5527200.0,-0.0022841132231460337,5.0,0.24324373087818563,40.45801600813798,47.739268019479944,0.24802815997135497,0.3039144998693306,0.050505306596202004,-0.41113324635763426,13.80742172186911,0.2700004577636719,-0.09181983964298723,-0.2757498741149913,-0.7550617328674996,0.20356198463751696,-0.5154058034912445,-0.03609394473873806,-0.24387453054229802,20.000021192748875,-24.406980259556754,0.23965592937625396,7,0.26999998092651545,0.25250005722046076,-0.09249997138976873,0.01499986648559748,2.784999847412111,2,0.25549450021614883,-1.5581442800524299,10.94499969482422,1.901969437442499,11.3100004196167,1.9166646798433078,11.404999732971193,0.25549450021614883
4107,2009-07-09,11.1899995803833,11.265000343322756,10.899999618530273,10.899999618530273,8441000.0,0.024725229139466398,-1.5172467090010546,-3.222216335353643,50.83531882776768,47.24670435891518,0.02800364396817301,0.001711601805599372,-0.21886162990501745,-0.6682484838965141,12.907658838146496,0.36500072479248225,-0.05889270977000116,0.014749670028686879,-0.4252201729849201,0.45471951304229385,-0.2052352514781166,0.23473459153549037,-0.49459653868023246,62.068906550489466,14.788968136715233,0.21998492150680354,7,4.76837158203125e-07,-0.017499446868896484,-0.3562495708465576,-0.25499963760375977,2.325000762939455,3,0.19392315975579444,5.0,10.920000076293944,-1.5581442800524299,10.94499969482422,1.901969437442499,11.3100004196167,0.19392315975579444
4108,2009-07-10,11.364999771118164,11.399999618530273,11.085000038146973,11.100000381469727,7971000.0,0.01563898099171057,-1.1355898231661978,0.9137911189889736,52.96803971118032,46.88474531400051,-0.1239776911184638,-0.2000864655911876,-0.39682433571366005,-0.8233879812611775,11.902289167191139,0.3149995803833008,-0.007645242046718792,0.20024986267089773,-0.20846416044794758,0.608963885789743,-0.004107148888524037,0.4046068742303195,-0.650704783382702,86.20685119268421,37.867874654034026,0.2043570115594223,7,-0.17499971389770508,-0.19249963760375977,-0.5312497615814209,-0.42999982833862305,1.8500003814697266,4,0.1627805031876135,-1.5172467090010546,11.1899995803833,5.0,10.920000076293944,-1.5581442800524299,10.94499969482422,0.1627805031876135
4109,2009-07-13,11.5649995803833,11.574999809265135,11.125,11.380000114440918,6460600.0,0.01759787182516237,3.3902436755087626,0.6981128001381931,69.03553962978053,49.69424905503626,-0.29898248629402424,-0.4059346256219385,-0.6070339146220931,-1.0045575445577235,11.758207957194198,0.44999980926513494,0.036327462155597345,0.3907496929168701,-0.046385401739508225,0.8278847875732485,0.17218214558868183,0.6093172402450584,-0.832190485536092,98.80236785329656,42.516831217972424,0.218567547328189,7,-0.3749995231628418,-0.3924994468688965,-0.7312495708465576,-0.6299996376037598,1.7150001525878924,0,0.1504540240316039,-1.1355898231661978,11.364999771118164,-1.5172467090010546,11.1899995803833,5.0,10.920000076293944,0.1504540240316039
4110,2009-07-14,11.824999809265135,11.94499969482422,11.449999809265135,11.574999809265135,10625600.0,0.022481646201081507,1.0204086399040728,1.3513552524408978,76.5957475589992,53.577639729897314,-0.5300709374267871,-0.6554344650012958,-0.8718541598761806,-1.2378771297624827,12.309236232788056,0.4949998855590856,0.04466136509483398,0.6227499485015855,0.09815014563502622,1.1473497513681448,0.36045004706830497,0.885049849934866,-1.0740468894484145,90.04150264258789,27.051751936096636,0.26229990143327986,7,-0.48250007629394354,-0.5549998283386213,-0.9224998950958234,-0.8899998664855939,1.4700002670288104,1,0.11247356830094613,3.3902436755087626,11.5649995803833,-1.1355898231661978,11.364999771118164,-1.5172467090010546,11.1899995803833,0.11247356830094613
4111,2009-07-15,12.204999923706055,12.3100004196167,11.954999923706055,11.954999923706055,7279200.0,0.032135316750126375,-1.8400039672851562,1.0,78.52494469308012,57.2820562126348,-0.85409446260641,-1.003809936462357,-1.2687993815945937,-1.5899934219142118,12.904917176658948,0.4850006103515643,0.0564189002892288,0.9500000476837158,0.26108788518738635,1.6389122101800453,0.6055439664355511,1.2944561289318806,-1.4062851328890336,92.55316054928903,25.2318990270537,0.3444560812481643,7,-0.679999828338623,-0.7524995803833008,-1.2699999809265137,-1.2699999809265137,1.0850000381469727,2,0.09832034549499258,1.0204086399040728,11.824999809265135,3.3902436755087626,11.5649995803833,-1.1355898231661978,11.364999771118164,0.09832034549499258
4112,2009-07-16,12.494999885559082,12.55500030517578,12.085000038146973,12.25,6905600.0,0.02376075081243978,1.5753388149901781,0.9799995422363281,78.93616995373249,60.407096984309526,-1.083209880489287,-1.2641110497464254,-1.5595064545042234,-1.8449508082594086,13.568121630453984,0.4700002670288068,0.10873714137728285,1.1800000190734856,0.2952342306436275,2.0647658075033437,0.7376171248585575,1.6223829132884138,-1.6056079570140795,95.91833954302801,27.54105232880015,0.442382894214929,7,-0.8474998474121094,-0.9199995994567889,-1.4825000762939453,-1.559999942779541,0.869999885559082,3,0.09683873943411658,-1.8400039672851562,12.204999923706055,1.0204086399040728,11.824999809265135,3.3902436755087626,11.5649995803833,0.09683873943411658
4113,2009-07-17,12.850000381469727,12.895000457763672,12.454999923706055,12.454999923706055,9687000.0,0.028411404494763648,-1.2278482235120283,1.6122475194724817,81.2144272272364,63.739126736862524,-1.3540770204848602,-1.5658999245772325,-1.916100372952993,-2.167039309126153,14.421138640699644,0.4400005340576172,0.18134581220273382,1.4502504825592037,0.3352498873134806,2.565251077804927,0.8927501849363431,2.0077507801820644,-1.8273597827942627,97.4576234657701,29.933013376385503,0.5575002976228612,7,-1.0325002670288086,-1.1050000190734863,-1.8712503910064697,-1.9150004386901855,0.3549995422363281,4,0.05175096825771219,1.5753388149901781,12.494999885559082,-1.8400039672851562,12.204999923706055,1.0204086399040728,11.824999809265135,0.05175096825771219
4114,2009-07-20,13.029999732971193,13.0600004196167,12.779999732971193,12.899999618530273,8691800.0,0.014007731218516728,1.9473525706340693,0.32911383236598324,81.90128161988656,67.82994280331124,-1.4130319233259758,-1.6912379724156725,-2.084673493629909,-2.3146619050812216,15.377936058579532,0.28000068664550604,0.24972666573088276,1.5404998302459738,0.21267646924566996,2.8683231912462777,0.876588149745821,2.2044115107461266,-1.8201231483869087,98.1366040203578,32.543210028100646,0.6639116805001524,7,-1.1299996376037615,-1.2024993896484393,-2.029999732971193,-2.094999790191652,0.09000015258788885,0,0.014198037099614869,-1.2278482235120283,12.850000381469727,1.5753388149901781,12.494999885559082,-1.8400039672851562,12.204999923706055,0.014198037099614869
4115,2009-07-21,12.9399995803833,13.114999771118164,12.69499969482422,13.100000381469727,9057400.0,-0.006907149227344589,3.4210631986307027,-1.2307743095037063,79.57371598659898,72.17613168980691,-1.1290080476559314,-1.5113638989263833,-1.9653593439485846,-2.1898450692966254,17.159857262056022,0.42000007629394354,0.3072606217334748,1.3442496776580803,-0.09197439594846024,2.780473751264621,0.6261376408548092,2.0623617144613515,-1.5081081355951262,84.91377467632618,19.0792428111764,0.7181120368032704,7,-0.932499885559082,-1.0849995613098145,-1.9449996948242188,-2.0049996376037598,0.2850008010864258,1,0.026275128563630235,1.9473525706340693,13.029999732971193,-1.2278482235120283,12.850000381469727,1.5753388149901781,12.494999885559082,0.026275128563630235
4116,2009-07-22,13.234999656677244,13.359999656677244,12.899999618530273,12.954999923706055,7789600.0,0.02279753368316606,-1.358972477961575,-1.7499895692393779,80.86522562893319,75.51278800104751,-1.1857901161039184,-1.6935392033248444,-2.219437204980361,-2.448598270837003,19.300510979611403,0.4600000381469709,0.3863621658391292,1.5124997615814184,-0.034073589255315895,3.0590731124181527,0.7392130861630513,2.2857864369997856,-1.5674730462028705,90.19607549811732,23.76704609320089,0.7732866754183668,7,-1.012499809265135,-1.2574996948242188,-2.2399997711181623,-2.2999997138977033,-0.02499961853027166,2,0.0045334658989908405,3.4210631986307027,12.9399995803833,1.9473525706340693,13.029999732971193,-1.2278482235120283,12.850000381469727,0.0045334658989908405
4117,2009-07-23,13.4399995803833,13.53499984741211,13.03499984741211,13.210000038146973,7678400.0,0.015489227731307897,1.3809519484471007,0.8214277199328393,81.94662776513186,78.73263111815324,-1.1600555877608656,-1.7894504410563474,-2.3680386552630104,-2.608526218351898,21.589192370752436,0.5,0.5259458136631299,1.589999723434449,-0.08288610492966342,3.2628855517985613,0.7535568092523928,2.426442637616505,-1.501677282516468,91.20367835741949,23.369499771665986,0.8364429141820561,7,-1.109999656677246,-1.3749995231628418,-2.4449996948242188,-2.5049996376037598,-0.009999275207521308,3,-0.011160686251003304,-1.358972477961575,13.234999656677244,3.4210631986307027,12.9399995803833,1.9473525706340693,13.029999732971193,-0.011160686251003304
4118,2009-07-24,13.515000343322756,13.524999618530273,13.135000228881836,13.399999618530273,9679800.0,0.0055804140834143645,4.777799755575493,0.5000041464183316,84.83411194114393,80.48802804163807,-1.003539178172364,-1.7676328356569453,-2.3765471347385247,-2.6367629392366343,23.674239044550415,0.3899993896484375,0.6968463483071243,1.5460004806518572,-0.24701992603475809,3.3390208873384726,0.6494902773085496,2.442510683995165,-1.2892760865377735,97.61910708852388,25.24470543943896,0.8965102033433079,7,-1.0225005149841326,-1.4500002861022967,-2.5200004577636737,-2.5800004005432147,-0.24000072479248225,4,-0.011098821190833386,1.3809519484471007,13.4399995803833,-1.358972477961575,13.234999656677244,3.4210631986307027,12.9399995803833,-0.011098821190833386
4119,2009-07-27,13.529999732971193,13.56999969482422,13.30500030517578,13.524999618530273,5027200.0,0.0011098327241885197,5.235276958116709,0.043478981979830175,95.91474997298187,82.63458386541392,-0.7939867576772262,-1.685958106144822,-2.3264104069335936,-2.609865141322146,25.519834468366078,0.26499938964844105,0.839959592919147,1.4447498798370386,-0.43889853030858816,3.3283982899826654,0.5029256747642261,2.386574084909851,-1.0686058698733287,95.42857578822544,13.826927127249718,0.9418242050728134,7,-0.7674999237060565,-1.4474997520446795,-2.534999847412111,-2.594999790191652,-0.6300001144409197,0,-0.02402068112929434,4.777799755575493,13.515000343322756,1.3809519484471007,13.4399995803833,-1.358972477961575,13.234999656677244,-0.02402068112929434
4120,2009-07-28,13.53499984741211,13.675000190734865,13.375,13.43000030517578,7649200.0,0.00036955761563928213,-1.7906974681073957,20.999427808499476,96.77995885040444,84.6629187717833,-0.5933071688027365,-1.5955560308994983,-2.2680971409227144,-2.5704379130942705,27.46451659579726,0.30000019073486506,0.980508371609254,1.337249994277954,-0.6127499412799686,3.287249929835877,0.36225002649899274,2.3122499620569155,-0.8518848179689744,81.93545290882739,-7.150289044122388,0.9749999677789616,7,-0.6549997329711914,-1.3999996185302734,-2.4474997520446777,-2.5999999046325684,-0.7200002670288086,1,-0.030661246141969856,5.235276958116709,13.529999732971193,4.777799755575493,13.515000343322756,1.3809519484471007,13.4399995803833,-0.030661246141969856
4121,2009-07-29,13.505000114440918,13.5649995803833,13.300000190734865,13.5,6445400.0,-0.002216456099696784,3.24002258318008,0.047620345140780306,95.30333185025479,86.48149231584132,-0.4017590152260162,-1.465037490666674,-2.182692658271314,-2.4962132594785267,29.002364287050554,0.2649993896484357,1.0820845503880108,1.1957502365112305,-0.7868405164841157,3.1783409895065766,0.2044548600135574,2.1870456130089035,-0.623508052739437,73.43750232830499,-18.278103715773014,0.991295376497673,7,-0.440000057220459,-1.369999885559082,-2.468750238418579,-2.570000171661377,-0.38500022888183594,2,-0.020733041880672598,-1.7906974681073957,13.53499984741211,5.235276958116709,13.529999732971193,4.777799755575493,13.515000343322756,-0.020733041880672598
4122,2009-07-30,13.475000381469727,13.854999542236328,13.425000190734865,13.649999618530273,7047600.0,-0.0022213796902610383,-2.1272723489551457,-34.99904634751097,93.77594904450527,87.87721696220453,-0.24376123277993855,-1.3386726057248701,-2.096494449221339,-2.419319006500027,30.484644088180886,0.42999935150146307,1.1531841750825826,1.061000490188599,-0.9361913148197836,3.0581922951969815,0.0624045876844086,2.0595963926927894,-0.4348066939615691,47.22228844966846,-43.32338004691969,0.9985959025041911,7,-0.20000076293945312,-1.1925005912780762,-2.4262502193450928,-2.5400004386901855,-0.11500072479248225,3,-0.01966607315923874,3.24002258318008,13.505000114440918,-1.7906974681073957,13.53499984741211,5.235276958116709,13.529999732971193,-0.01966607315923874
4123,2009-07-31,13.46500015258789,13.545000076293945,13.329999923706055,13.470000267028807,5147800.0,-0.0007421319924849623,1.7742002965624597,0.028572207084458515,92.79280053302648,89.08738573033119,-0.1534902135085474,-1.2294646186590654,-2.0347337060047668,-2.369830225244275,32.09144852001663,0.21500015258789062,1.194046797626795,0.9480002403259284,-1.0425575707739725,2.9385580514258294,-0.04727866522402202,1.943279145875879,-0.2618452941340994,29.729757594606955,-57.30239520293,0.9952789055499507,7,-0.1900005340576172,-1.1675004959106445,-2.4725000858306885,-2.5300002098083496,0.07499980926513672,4,-0.002599320238803271,-2.1272723489551457,13.475000381469727,3.24002258318008,13.505000114440918,-1.7906974681073957,13.53499984741211,-0.002599320238803271
4124,2009-08-03,13.625,13.68000030517578,13.43000030517578,13.5600004196167,6688600.0,0.011882647278051328,1.857139743107725,-12.999618539009004,92.45283697881352,90.5183991739106,-0.246092679761567,-1.2723732413133906,-2.13134241448822,-2.4949979141631733,33.89410450629026,0.25,1.222124322761827,0.9922501087188724,-0.9718421371126844,2.9563423545504293,0.010203985803093119,1.9742962316346517,-0.2950000762939453,58.558592615630864,-26.932409041448913,0.9820461229157785,8,-0.24750041961669922,-1.327500343322754,-2.648749828338623,-2.690000057220459,0.18000030517577947,0,-0.02568810139227351,1.7742002965624597,13.46500015258789,-2.1272723489551457,13.475000381469727,3.24002258318008,13.505000114440918,-0.02568810139227351
4125,2009-08-04,13.59000015258789,13.699999809265135,13.494999885559082,13.574999809265135,4616000.0,-0.0025687961403383364,-1.3428537174184134,0.23077600246492455,89.01409933903632,91.42382958614427,-0.12202628894796241,-1.0846679670596497,-2.0401106217446703,-2.4326002094446384,36.347417094109616,0.2049999237060529,1.2103713549868154,0.8250002384185784,-1.0127273703530708,2.6627278471902276,-0.0938635659672471,1.7438640428044039,-0.26000022888183594,52.25230643395825,-31.009225351987553,0.9188638043858248,8,-0.14500045776367188,-1.2925004959106445,-2.6137499809265137,-2.6550002098083496,0.3949995040893537,1,-0.05077266565933214,1.857139743107725,13.625,1.7742002965624597,13.46500015258789,-2.1272723489551457,13.475000381469727,-0.05077266565933214
4126,2009-08-05,13.710000038146973,13.755000114440918,13.449999809265135,13.65999984741211,7250200.0,0.008830013554946836,3.3571365317675204,3.333269756500336,87.85048283861084,92.07981348319748,-0.18725327337727649,-1.0381578488104939,-2.1108349611024515,-2.522469899653192,39.483606077339374,0.305000305175783,1.1846265702776009,0.8055001258850094,-0.8578319118853521,2.468832163655371,-0.02616589300017047,1.6371661447701893,-0.2799997329711932,72.38102677192816,-8.896177218474605,0.8316660188851805,8,-0.21500015258789062,-1.4125003814697266,-2.7337498664855957,-2.7750000953674316,0.010000228881834161,2,-0.06528085012935125,-1.3428537174184134,13.59000015258789,1.857139743107725,13.625,1.7742002965624597,13.46500015258789,-0.06528085012935125
4127,2009-08-06,13.359999656677244,13.835000038146973,13.300000190734865,13.69499969482422,7391000.0,-0.025528838839962154,-1.3516530042905066,-6.699975204562431,65.93748304992297,89.98018805083959,0.16785776373635564,-0.5452038698093205,-1.712837017926125,-2.140955081154525,41.92913513339182,0.5349998474121076,1.1644971266414874,0.3469997406005838,-1.1165376169139378,1.8105370981151054,-0.384768938156677,1.0787684193578446,0.4949998855590838,11.214856645774328,-65.20597745697698,0.7317686787572611,8,0.21750020980835139,-1.0624999999999982,-2.2949995994567853,-2.4249997138977033,0.3250007629394549,3,-0.017964055186050265,3.3571365317675204,13.710000038146973,-1.3428537174184134,13.59000015258789,1.857139743107725,13.625,-0.017964055186050265
4128,2009-08-07,13.21500015258789,13.3149995803833,12.94499969482422,13.145000457763672,12033600.0,-0.010853256573018277,1.7407546076845237,-0.20895428911416256,55.91055812204713,85.53527784518019,0.29706675552901984,-0.26825418849737126,-1.5218247689036506,-1.96895615147041,43.72962677866031,0.4149999618530238,1.1077048591452474,0.10950021743774485,-1.1325691197393049,1.3515695546147946,-0.51153445115078,0.7305348860262697,0.6288994026184085,30.337118383083183,-41.546617670189505,0.621034668588525,8,0.1849994659423828,-0.9175004959106445,-2.086250066757202,-2.2800002098083496,0.5249996185302734,4,0.010972342218320552,-1.3516530042905066,13.359999656677244,3.3571365317675204,13.710000038146973,-1.3428537174184134,13.59000015258789,0.010972342218320552
4129,2009-08-10,13.30500030517578,13.345000267028807,13.06999969482422,13.119999885559082,5839800.0,0.006810454146704226,1.0754733277432507,2.6428746594005195,61.66136813605672,81.63321221025265,0.19198309729686258,-0.2331687501440456,-1.5638176837976232,-2.0355503882732933,45.26005838428618,0.2750005722045863,1.02433172155129,0.11250033378600932,-0.8972704646657501,1.1222711322377688,-0.3923850654398695,0.6173857330118881,0.5299997329711932,40.449491177444116,-28.555602339540613,0.5048853992258797,8,0.09499931335449396,-1.0075006484985334,-2.176250219345091,-2.3700003623962385,0.39499950408935547,0,0.017662506673211453,1.7407546076845237,13.21500015258789,-1.3516530042905066,13.359999656677244,3.3571365317675204,13.710000038146973,0.017662506673211453
4130,2009-08-11,13.154999732971193,13.43000030517578,13.125,13.225000381469727,4615800.0,-0.011273999907105203,-3.6923082566114975,-0.3783810255326328,47.18310142930263,76.28651994125798,0.3156008318659449,0.022747208589143142,-1.383004435548143,-1.8609423063650663,46.20555721461983,0.3050003051757795,0.916903524707239,-0.10400023460388041,-0.8834981357921983,0.6754976665844374,-0.49374918519803934,0.2857487159902785,0.644400291442869,23.595500802050555,-40.96398195804696,0.38974895059415887,8,0.24499988555908025,-0.8575000762939471,-2.0187494754791278,-2.219999790191652,0.3600006103515625,1,0.049410914891579116,1.0754733277432507,13.30500030517578,1.7407546076845237,13.21500015258789,-1.3516530042905066,13.359999656677244,0.049410914891579116
4131,2009-08-12,13.404999732971193,13.585000038146973,13.164999961853027,13.204999923706055,7797800.0,0.019004181305561696,-2.0000034059829495,-2.857113663301688,48.80546608304848,71.28979961220722,0.05579105582370758,-0.13991587148966111,-1.5899471935754033,-2.0794419182695183,46.7018053607959,0.4300003051757795,0.7853457836719606,0.08599977493286382,-0.5165527791766902,0.6885523290424178,-0.21527650212191318,0.3872760519876408,0.3602242782592757,51.685377606664254,-9.111201692862515,0.3012762770547771,8,-0.01499986648559748,-1.107500076293947,-2.2312495708465594,-2.469999790191652,0.1500005722045863,2,0.043267432693748775,-3.6923082566114975,13.154999732971193,1.0754733277432507,13.30500030517578,1.7407546076845237,13.21500015258789,0.043267432693748775
4132,2009-08-13,13.704999923706055,13.729999542236328,13.274999618530273,13.4350004196167,9154600.0,0.022379723738223944,1.8437607102517413,1.3499988079059557,55.62129075618489,67.15963185922483,-0.23261461209165013,-0.36324156105290406,-1.839292593191347,-2.354499695974477,46.959029103471394,0.4549999237060547,0.6533003466515908,0.32549996376037527,-0.16038400693257948,0.81138393445333,0.08255797841389878,0.5684419491068518,0.02741511486816428,96.81533460003983,38.996250791328606,0.24294198534647726,8,-0.315000057220459,-1.327500343322754,-2.523749828338623,-2.7699999809265137,-0.11499977111816406,3,0.0010945161186615149,-2.0000034059829495,13.404999732971193,-3.6923082566114975,13.154999732971193,1.0754733277432507,13.30500030517578,0.0010945161186615149
4133,2009-08-14,13.515000343322756,13.640000343322756,13.399999618530273,13.640000343322756,5692400.0,-0.013863522907041403,2.840011596679716,-0.46296381329141867,49.59787154184355,62.397969032894835,-0.03886354819321447,-0.12739924346977993,-1.6043149306297728,-2.1379344167605883,46.78899539488638,0.30500030517578125,0.5324195194255257,0.10225038528442632,-0.3175928585111052,0.5220936290799578,-0.10767123661334033,0.31217200718219296,0.21499919891357244,67.42435626968778,13.76931523001943,0.20992162189776586,8,-0.12500047683715998,-1.0450005531311053,-2.333750247955324,-2.5800004005432147,0.23499965667724432,4,0.012578621677796331,1.8437607102517413,13.704999923706055,-2.0000034059829495,13.404999732971193,-3.6923082566114975,13.154999732971193,0.012578621677796331
4134,2009-08-17,13.21500015258789,13.404999732971193,13.199999809265135,13.404999732971193,5069000.0,-0.022197571817531125,1.1578986994865177,1.5199966430664205,42.59259913356914,57.2400245656207,0.2199970670036393,0.19728632043918637,-1.255608950747808,-1.815238379664951,46.13939563992394,0.31500053405762074,0.41406916402375415,-0.20699982643127512,-0.5985340966171453,0.18453444375459505,-0.4027669615242093,-0.011232691338340928,0.5149993896484375,14.876069534732686,-33.74754411446721,0.19576713509293472,8,0.17499971389770508,-0.7250003814697266,-2.033750057220459,-2.2800002098083496,0.5249996185302734,0,0.03972755296771324,2.840011596679716,13.515000343322756,1.8437607102517413,13.704999923706055,-2.0000034059829495,13.404999732971193,0.03972755296771324
4135,2009-08-18,13.279999732971193,13.324999809265135,13.09000015258789,13.19499969482422,6196200.0,0.004918621235927345,1.685707434836956,-0.447369609845952,44.87470585986246,52.464938234648656,0.11890349395846478,0.16766078091317915,-1.2706268132031777,-1.8611650314769914,45.59822455173323,0.23499965667724432,0.3059277792376367,-0.15900025367736603,-0.4867454476674151,0.16874494031268306,-0.32287285067239146,0.0048723433176594,0.4185998153686512,29.687462747061765,-15.144788185436276,0.16387259699502468,8,0.11000013351440252,-0.6275000572204608,-2.0987496376037615,-2.344999790191652,-0.15999984741211115,1,0.031626512405054985,1.1578986994865177,13.21500015258789,2.840011596679716,13.515000343322756,1.8437607102517413,13.704999923706055,0.031626512405054985
4136,2009-08-19,13.295000076293945,13.3149995803833,13.005000114440918,13.0600004196167,5482600.0,0.0011295439476184388,1.2545525164986457,2.764700602497504,45.87155321151967,50.23539047482606,0.04340966861082052,0.16589133011615687,-1.255395254964835,-1.8559333897734334,44.6194069396097,0.3099994659423828,0.18672712866731445,-0.14699993133544886,-0.4679098776830859,0.17391001501218817,-0.3074549045092674,0.013455041838369652,0.37345547790527434,40.00002630827777,-4.342775416608745,0.16045497317381852,8,0.042499542236328125,-0.3900003433227539,-1.9887502193450928,-2.3600001335144043,-0.14999961853027344,2,0.016547594265989396,1.685707434836956,13.279999732971193,1.1578986994865177,13.21500015258789,2.840011596679716,13.515000343322756,0.016547594265989396
4137,2009-08-20,13.289999961853027,13.369999885559082,13.204999923706055,13.274999618530273,4727200.0,-0.00037608983920456307,-1.1290354336764516,0.06383134143619504,45.97700746233643,49.131662623747104,0.04183556862055582,0.1676744173637772,-1.2216935064981023,-1.8262936667264995,43.43285070387346,0.16499996185302734,0.08976268650662078,-0.14450006484985423,-0.4725389546614416,0.18353882496173313,-0.3085195097556479,0.01951938005593945,0.34951735797119277,44.8818495568043,-1.2553138445902619,0.1640194449057941,8,0.0774998664855957,-0.32000017166137695,-1.8012497425079346,-2.2199997901916504,0.10000038146972834,3,0.019939830254582125,1.2545525164986457,13.295000076293945,1.685707434836956,13.279999732971193,1.1578986994865177,13.21500015258789,0.019939830254582125
4138,2009-08-21,13.364999771118164,13.449999809265135,13.1850004196167,13.414999961853027,7399400.0,0.005643326522228209,3.416660706196606,-3.333269756500731,43.77989928469866,47.14483275137398,-0.01078315132769525,0.08523056670228613,-1.2657224454088105,-1.8763667888350248,42.24949256266145,0.2649993896484357,-0.00979453423725829,-0.062000226974486594,-0.3891474379407409,0.2651469839917677,-0.22557383245761287,0.10157337850863968,0.24673684370605642,80.89885473279989,34.832043199242364,0.16357360548312705,8,0.0025000572204589844,-0.21000003814697266,-1.7537496089935303,-2.172499656677246,-0.2049999237060547,4,0.01683504566576599,-1.1290354336764516,13.289999961853027,1.2545525164986457,13.295000076293945,1.685707434836956,13.279999732971193,0.01683504566576599
4139,2009-08-24,13.204999923706055,13.460000038146973,13.149999618530273,13.354999542236328,4915400.0,-0.01197155631516511,-1.3846165132230495,2.999980926586431,41.30925051106604,46.4921826493477,0.14923337853717733,0.23150312235642545,-1.0695248095218979,-1.6953110116213423,40.899597866061654,0.3100004196166992,-0.047560670506577196,-0.2057500839233395,-0.5434712419176151,0.1319710740709361,-0.3746106629204764,-0.036889504926202576,0.38006721431816537,43.95600940679352,-1.2735046711757292,0.1688605789971377,8,0.16249990463256836,0.06999969482421875,-1.4237496852874756,-1.8424997329711914,0.04500007629394531,0,0.04127225137771817,3.416660706196606,13.364999771118164,-1.1290354336764516,13.289999961853027,1.2545525164986457,13.295000076293945,0.04127225137771817
4140,2009-08-25,13.119999885559082,13.295000076293945,13.074999809265135,13.244999885559082,4652600.0,-0.0064369586246174615,-1.0465126594630867,0.8333354526149817,36.46788830287988,45.1213406737734,0.2556286661543883,0.2991561769322395,-0.9450222105327253,-1.594804708650134,39.24511843895421,0.22000026702881037,-0.0574391232219611,-0.2700001239776615,-0.6260753289338119,0.08607508097848893,-0.4480377264557376,-0.09196252149958539,0.4394645547371372,25.27467920905802,-15.837912454324929,0.1780376024780756,8,0.24749994277954102,0.1549997329711914,-1.2562496662139893,-1.674999713897705,-0.5,1,0.04725608925054203,-1.3846165132230495,13.204999923706055,3.416660706196606,13.364999771118164,-1.1290354336764516,13.289999961853027,0.04725608925054203
4141,2009-08-26,13.225000381469727,13.255000114440918,13.0649995803833,13.104999542236328,6461400.0,0.008003086648363134,1.1111134658585173,-0.9600067138671875,46.511647391935455,44.1091580777457,0.13679566196046977,0.18140392701773322,-1.0047781891413425,-1.6892791123702757,37.7812354367982,0.1900005340576172,-0.0832465719482407,-0.15099964141845668,-0.5100422955734842,0.2080430127365709,-0.33052096849597135,0.028521685659057994,0.3098854690076127,40.50648497783615,-4.206706614179268,0.179521327077514,8,0.09749984741210938,0.15249919891357422,-1.293750524520874,-1.7525005340576172,-0.7250003814697266,2,-0.007939545775572654,-1.0465126594630867,13.119999885559082,-1.3846165132230495,13.204999923706055,3.416660706196606,13.364999771118164,-0.007939545775572654
4142,2009-08-27,13.210000038146973,13.255000114440918,12.994999885559082,13.255000114440918,4889400.0,-0.0011342414283610491,10.55554613656593,-0.37499801319240245,49.86149277136506,44.13844932547031,0.08291561399634695,0.1850192067165004,-0.9484493031983234,-1.6610186236537636,35.77673056626332,0.26000022888183594,-0.07043061755552671,-0.15274996757507253,-0.5159445349685114,0.21044459981836638,-0.334347251271792,0.028847316121646926,0.30129036610424187,46.23657678203729,-0.28290146529959515,0.1815972836967191,8,0.017499923706054688,0.18999958038330078,-1.1100001335144043,-1.6150002479553223,-0.5600004196166992,3,-0.0049204829822557805,1.1111134658585173,13.225000381469727,-1.0465126594630867,13.119999885559082,-1.3846165132230495,13.204999923706055,-0.0049204829822557805
4143,2009-08-28,13.43000030517578,13.640000343322756,13.295000076293945,13.329999923706055,5240000.0,0.01665407012819875,-3.058824849375645,-2.222226931716995,53.22997186785979,45.320379629280374,-0.16808591967825492,-0.039776991415424234,-1.1191991802408356,-1.8613950272769966,34.392667005555545,0.430000305175783,-0.07322544238772544,0.06900029182433975,-0.2924529609589186,0.4304535446075981,-0.11172633456729031,0.24972691821596982,-0.48500061035155895,67.44187765771794,19.32202167545512,0.18072662639162942,8,-0.1125001907348615,-0.030000686645506036,-1.2325003147125226,-1.7475004196166974,-0.6850004196166974,4,-0.0029784036443847306,10.55554613656593,13.210000038146973,1.1111134658585173,13.225000381469727,-1.0465126594630867,13.119999885559082,-0.0029784036443847306
4144,2009-08-31,13.274999618530273,13.399999618530273,13.135000228881836,13.350000381469727,3795400.0,-0.011541376256392955,2.028577656675749,-0.7500047683534056,53.09277818388101,46.233498776393546,-0.004111656265743946,0.09239525719124764,-0.9183128200066282,-1.6921030458404491,32.53860516174499,0.29500007629394354,-0.1185948082555246,-0.06850037574768031,-0.409444951536333,0.27244420004097236,-0.23897266364200576,0.10197191214664514,-0.31609991073608157,43.410780504249274,-7.488567144457164,0.17047228789432606,8,0.04250049591064453,0.125,-0.9962496757507324,-1.5924997329711914,-0.5,0,-0.00866288319569053,-3.058824849375645,13.43000030517578,10.55554613656593,13.210000038146973,1.1111134658585173,13.225000381469727,-0.00866288319569053
4145,2009-09-01,12.899999618530273,13.4350004196167,12.880000114440918,13.25,6125400.0,-0.02824858838237143,-1.8461598654094449,4.666624281572656,37.77240313285243,45.33359321209719,0.3479023564968795,0.43537350692002974,-0.4872986866715614,-1.309238229515687,30.24065867842458,0.5550003051757812,-0.15028630162601253,-0.4090003490447991,-0.7829635997724047,-0.03503709831719348,-0.5959819744086019,-0.2220187236809963,0.7400007247924822,2.631512903460576,-46.1786200255098,0.1869816253638025,9,0.3600006103515625,0.4675002098083496,-0.47749972343444824,-1.199999809265135,-0.13499927520751775,1,0.02713181331935588,2.028577656675749,13.274999618530273,-3.058824849375645,13.43000030517578,10.55554613656593,13.210000038146973,0.02713181331935588
4146,2009-09-02,12.8149995803833,12.984999656677244,12.739999771118164,12.739999771118164,3963800.0,-0.006589150438801039,-5.533346896735835,-0.21428493577691674,25.945954026745085,43.10792060814259,0.39968511620646474,0.47419674564318726,-0.34240997942382734,-1.2123968411427661,27.587357092642794,0.24499988555908025,-0.1449015878799944,-0.4492503643035892,-0.8351776744014945,-0.06332305420568396,-0.6422140193525419,-0.2562867092546366,0.8098007583618188,8.333306842396926,-32.98327689804512,0.19296365504895255,9,0.3750004768371582,0.4825000762939453,-0.30749940872192383,-1.06249952316284,0.2650003433227539,2,-0.015216519797840333,-1.8461598654094449,12.899999618530273,2.028577656675749,13.274999618530273,-3.058824849375645,13.43000030517578,-0.015216519797840333
4147,2009-09-03,13.119999885559082,13.140000343322756,12.770000457763672,12.854999542236328,6230400.0,0.023800258693934317,1.4262187438441192,3.5333468967358823,39.949108303315626,42.682277165766706,0.07602967008177686,0.15841645355592604,-0.5888679329089896,-1.5018258000224556,25.575797285399915,0.3699998855590838,-0.14351770195478153,-0.13225007057189941,-0.5205593745612962,0.25605923341749737,-0.3264047225665987,0.061904581422799865,0.4694084304809589,42.22220809372273,4.034250466611304,0.19415465199469853,9,0.07000017166137695,0.17749977111816406,-0.5199997425079346,-1.3674998283386213,0.055000305175783026,3,-0.047256089250542144,-5.533346896735835,12.8149995803833,-1.8461598654094449,12.899999618530273,2.028577656675749,13.274999618530273,-0.047256089250542144
4148,2009-09-04,13.359999656677244,13.359999656677244,13.085000038146973,13.119999885559082,3617800.0,0.018292665641127526,1.291665673254992,0.9056583403209313,53.80575798520076,44.07077799622612,-0.18411568755476004,-0.07395505254200252,-0.7742278045341813,-1.724221529075173,24.98504782556404,0.27499961853027166,-0.14060437215089117,0.10049972534179474,-0.29028780778558705,0.49128725846917654,-0.09489404122189526,0.29589349190548475,0.19543231756592228,89.20853338748891,46.08598310750034,0.1953937665636905,9,-0.16999959945678533,-0.07249975204467596,-0.5812499523162824,-1.382499694824217,-0.30499935150146484,4,-0.053143716795839735,1.4262187438441192,13.119999885559082,-5.533346896735835,12.8149995803833,-1.8461598654094449,12.899999618530273,-0.053143716795839735
4149,2009-09-08,13.539999961853027,13.574999809265135,13.40999984741211,13.420000076293945,8785000.0,0.013473077080942808,-1.3571365317674693,0.5000000000000037,56.43564169459227,46.28941726197194,-0.3482177145228551,-0.24817093234466725,-0.8986266792203139,-1.8914598978219175,24.483497991584922,0.21500015258789062,-0.13307402642656996,0.26875004768371547,-0.14144746504856442,0.6789475604159954,0.06365129131757463,0.4738488040498563,-0.8000001907348633,95.80840169902517,48.8802074797329,0.20509875636614033,9,-0.34999990463256836,-0.252500057220459,-0.7537503242492676,-1.5625,-0.01999950408935547,1,-0.05871492455936056,1.291665673254992,13.359999656677244,1.4262187438441192,13.119999885559082,-5.533346896735835,12.8149995803833,-0.05871492455936056
4150,2009-09-09,13.80500030517578,13.920000076293945,13.369999885559082,13.6899995803833,12018600.0,0.019571664997736438,2.1884044349967797,0.9583402872151741,61.23347351350896,47.92517571992455,-0.5652772529353207,-0.4869439137816354,-1.1063789150905396,-2.1424269668023666,24.039618672003463,0.5500001907348633,-0.1187893803590967,0.5012503623962381,0.031201129706394326,0.9712995950860819,0.2662257460513171,0.7362749787411591,-1.0483005332946753,90.25425920537921,40.696145089390185,0.23502461634492144,9,-0.4750003814697248,-0.4750003814697248,-0.967500686645506,-1.8150005340576154,-0.5850000381469727,2,-0.07461069640536966,-1.3571365317674693,13.539999961853027,1.291665673254992,13.359999656677244,1.4262187438441192,13.119999885559082,-0.07461069640536966
4151,2009-09-10,13.984999656677244,14.024999618530273,13.699999809265135,13.734999656677244,5310800.0,0.01303870681074737,-1.0312507450587813,2.173899342383541,64.2126633824407,49.51975023226629,-0.6997161040195738,-0.6548370342345233,-1.2255358323981653,-2.29985899891947,23.35064598678115,0.3249998092651385,-0.07816836363931401,0.6522497177124009,0.09282811931664803,1.2116713161081538,0.3725389185145236,0.9319605169102783,-1.181767872619627,96.81274991223137,44.73551443518182,0.2797107991978767,9,-0.6024999618530256,-0.6024999618530256,-1.113749980926512,-1.9949998855590803,-0.9349994659423793,3,-0.08723627767641673,2.1884044349967797,13.80500030517578,-1.3571365317674693,13.539999961853027,1.291665673254992,13.359999656677244,-0.08723627767641673
4152,2009-09-11,13.720000267028807,13.979999542236328,13.65999984741211,13.975000381469727,4223800.0,-0.018948830615230783,1.4151062903289655,-1.020000457763679,56.73624927117235,49.90933661041213,-0.3964569825148576,-0.4096597023203348,-0.9049038831269716,-2.0143226634368343,22.315297228740285,0.32499980926513494,-0.020840047858488475,0.38650031089782466,-0.17505879833124816,0.9480594201268975,0.10572075628328825,0.6672798655123611,-0.8434624129028307,67.55324599431226,18.33185168555832,0.28077955461453624,9,-0.33750057220458807,-0.33750057220458807,-0.8237504959106428,-1.7300004959106428,-0.5050001144409162,4,-0.046647254436340435,-1.0312507450587813,13.984999656677244,2.1884044349967797,13.80500030517578,-1.3571365317674693,13.539999961853027,-0.046647254436340435
4153,2009-09-14,13.6850004196167,13.760000228881836,13.579999923706055,13.6899995803833,4163600.0,-0.002551009236947177,1.482754991976007,0.01960454322760629,59.56175836183908,50.628112185740804,-0.3592616233622774,-0.38079438849360336,-0.8143370902423595,-1.959180070092577,21.119758712244423,0.18000030517578125,0.003094444360920434,0.3430004596710212,-0.23503089833541324,0.9210318176774557,0.05398478066780399,0.6320161386742384,-0.739554859626466,48.09170419485831,-1.7215463078978672,0.28901567900321756,9,-0.30250072479248047,-0.30250072479248047,-0.7475006580352783,-1.5575008392333984,-0.5700006484985352,0,-0.03726709632765346,1.4151062903289655,13.720000267028807,-1.0312507450587813,13.984999656677244,2.1884044349967797,13.80500030517578,-0.03726709632765346
4154,2009-09-15,13.739999771118164,13.835000038146973,13.600000381469727,13.600000381469727,4306800.0,0.004018951393134573,-2.3571525885558584,-28.00457840518886,62.4999951931748,53.37562241466551,-0.38148089296296916,-0.41576174982973946,-0.8089221485906073,-1.9916761455324945,20.700842802775725,0.2349996566772461,0.0240441831729985,0.37174983024597097,-0.22922566800853872,0.9727253285004807,0.07126208111871613,0.6722375793732258,-0.7297809676155289,56.48855517554166,3.4238120463503776,0.30048774912725457,9,-0.3575000762939453,-0.3575000762939453,-0.8912501335144043,-1.5475001335144043,-0.8899993896484375,1,-0.049854401554086714,1.482754991976007,13.6850004196167,1.4151062903289655,13.720000267028807,-1.0312507450587813,13.984999656677244,-0.049854401554086714
4155,2009-09-16,13.699999809265135,13.779999732971193,13.505000114440918,13.710000038146973,12124400.0,-0.002911205423533514,2.6666709052299002,-0.07143051771118435,59.83435683847678,57.14100050485792,-0.2414589556568334,-0.36120212993907863,-0.6959602202177617,-1.9303745808502963,20.539584432815616,0.2749996185302752,0.021004665580511173,0.31074986457824494,-0.3063767082814799,0.9278764374379698,0.002186578148382523,0.6193131510081074,-0.6288941568608415,37.49997707511442,-16.444716070235955,0.3085632864298621,9,-0.3024997711181623,-0.3175001144409162,-0.8512501716613752,-1.5075001716613752,-0.7849998474121076,2,-0.013138638978646644,-2.3571525885558584,13.739999771118164,1.482754991976007,13.6850004196167,1.4151062903289655,13.720000267028807,-0.013138638978646644
4156,2009-09-17,13.515000343322756,13.75,13.484999656677244,13.710000038146973,5029400.0,-0.013503610840729152,-1.0784253594028004,19.499523173751843,55.89942772142228,58.91325821798089,0.05953898246585787,-0.16746156025903325,-0.4378382442890594,-1.723495971047626,20.651927574937908,0.2650003433227557,0.02621862454187074,0.1147503852844256,-0.5031449988272438,0.732645769396095,-0.19419730677140912,0.4236980773402603,-0.38666105295090425,6.060746178077742,-46.84065811913944,0.3089476920558343,9,0.039999485015867364,-0.13250064849853693,-0.6662507057189959,-1.307500362396242,-0.8699998855590838,3,-0.02182760405475659,2.6666709052299002,13.699999809265135,-2.3571525885558584,13.739999771118164,1.482754991976007,13.6850004196167,-0.02182760405475659
4157,2009-09-18,13.55500030517578,13.664999961853027,13.454999923706055,13.595000267028807,4745400.0,0.002959671538061537,1.3333421636828455,0.2051283305293653,52.59875391779919,58.77914665493627,0.09804320341859807,-0.19667400611345798,-0.4114474880610697,-1.7410822322528983,20.595934121698118,0.21000003814697266,0.10337300063195798,0.14150032997131134,-0.47780423778159253,0.7608048977242152,-0.16815195390514148,0.4511526138477642,-0.3728613951144233,26.315881935154717,-23.72400819999105,0.3096522838764522,9,0.14249944686889826,-0.17250061035156072,-0.7112505435943586,-1.3300004005432111,-1.030000686645506,4,-0.03725563283448152,-1.0784253594028004,13.515000343322756,2.6666709052299002,13.699999809265135,-2.3571525885558584,13.739999771118164,-0.03725563283448152
4158,2009-09-21,13.59000015258789,13.704999923706055,13.479999542236328,13.59000015258789,4172000.0,0.002582061720702855,-1.0454466638923567,-0.0,56.892796893481396,58.82994167703506,0.11074607250200152,-0.22551539746867277,-0.38392272566196084,-1.7560315623680793,20.38022098650523,0.22500038146972656,0.22000890749647795,0.16525015830993617,-0.4585033330672861,0.7890036496871584,-0.14662658737867496,0.4771269039985473,-0.35728960001839916,35.526365322404565,-14.717884727708586,0.31187674568861107,9,0.10749959945678711,-0.20750045776367188,-0.7062504291534424,-1.3650002479553223,-1.2049999237060547,0,-0.027593818674725323,1.3333421636828455,13.55500030517578,-1.0784253594028004,13.515000343322756,2.6666709052299002,13.699999809265135,-0.027593818674725323
4159,2009-09-22,13.75,13.800000190734865,13.579999923706055,13.699999809265135,3940800.0,0.011773351406595856,1.93332570396786,100.0,70.53143212549821,59.86304818947831,-0.01825200443455799,-0.36110580504617396,-0.4846972071186677,-1.8995572544556047,20.378003289500178,0.22000026702881037,0.2953105035266077,0.298000001907349,-0.33290931747104047,0.9289093212857384,-0.01745465778184574,0.6134546615965437,-0.469752103472862,85.5072023087189,28.03237619503976,0.3154546596891945,9,-0.010000228881835938,-0.36750030517578125,-0.820000171661377,-1.5250000953674316,-1.5699996948242205,1,-0.04618183482776994,-1.0454466638923567,13.59000015258789,1.3333421636828455,13.55500030517578,-1.0784253594028004,13.515000343322756,-0.04618183482776994
4160,2009-09-23,13.739999771118164,14.05500030517578,13.729999542236328,13.744999885559082,6515000.0,-0.0007272893732244157,-24.999465954606,-0.10000190734135334,73.182985668101,60.85975066566279,-0.020608997716250244,-0.31861048847238393,-0.42274858393131254,-1.8716964015340807,20.886542385055993,0.32500076293945135,0.3241356141593741,0.2569997787475593,-0.3661029847139794,0.880102542209098,-0.054551602983210046,0.5685511604783287,-0.4150667712708387,47.49994436903372,-15.522121850957909,0.3115513817307696,9,0.015000343322753906,-0.3424997329711914,-0.7999999523162842,-1.5149998664855957,-1.3049993515014648,2,-0.06477433802577193,1.93332570396786,13.75,-1.0454466638923567,13.59000015258789,1.3333421636828455,13.55500030517578,-0.06477433802577193
4161,2009-09-24,13.119999885559082,13.829999923706055,13.095000267028807,13.789999961853027,11818800.0,-0.045123718769074395,-1.0416676600783552,133.9969483120351,49.99999999999999,60.11127852442141,0.5182909362138766,0.30896024203003414,0.2308158927435855,-1.2454030859438454,20.666337131240482,0.7349996566772479,0.31895853311998223,-0.35775008201599157,-0.9916810144687105,0.27618085043672735,-0.6747155482423519,-0.04078461578963122,0.9350004196166974,2.6041268267582987,-60.44449316701918,0.31696546622635974,9,0.4550004005432111,0.2775001525878906,-0.09875011444091797,-0.8949999809265137,-1.140000343322754,3,-0.015624994321203789,-24.999465954606,13.739999771118164,1.93332570396786,13.75,-1.0454466638923567,13.59000015258789,-0.015624994321203789
4162,2009-09-25,13.145000457763672,13.220000267028807,12.949999809265135,13.175000190734865,8051200.0,0.0019055314346541063,3.500011920940457,0.04477571575384653,44.86875018493105,58.478722060320514,0.45052683880094513,0.2939092652848636,0.23101345375800086,-1.2573544303250852,20.580221702637118,0.2700004577636719,0.2769295999974517,-0.32949953079223704,-0.9698441737069157,0.3108451121224416,-0.6496718522495755,-0.009327209334898612,0.9099998474121076,17.64710959137032,-40.35366130244179,0.320172321457339,9,0.35749959945678533,0.2524995803833008,-0.023750782012939453,-0.9200005531311035,-1.1000003814697266,4,-0.038037275206384,-1.0416676600783552,13.119999885559082,-24.999465954606,13.739999771118164,1.93332570396786,13.75,-0.038037275206384
4163,2009-09-28,13.390000343322756,13.46500015258789,13.135000228881836,13.210000038146973,3359200.0,0.01863825614508685,1.0,-6.000063578853378,46.527783296731656,56.70403184960462,0.17799905527057547,0.048231907914479066,0.003133674437274081,-1.4902228511285145,19.67777012374684,0.3299999237060547,0.2111226147665679,-0.08249964714050151,-0.7236788176818489,0.5586795234008459,-0.4030892324111761,0.2380899381301731,0.6207999420165979,39.81903498559164,-12.84581259358449,0.32058958527067416,9,0.11249971389770153,0.007499694824216974,-0.22125053405761896,-1.1650004386901873,-1.3150005340576207,0,-0.064600500568608,3.500011920940457,13.145000457763672,-1.0416676600783552,13.119999885559082,-24.999465954606,13.739999771118164,-0.064600500568608
4164,2009-09-29,13.15999984741211,13.489999771118164,13.140000343322756,13.300000190734865,7001400.0,-0.017177034354994736,-2.888896541858563,-0.7777783664646315,34.823505018799764,53.92504831408495,0.3543367561340194,0.28372172658832895,0.24213182534112576,-1.2438763380973086,19.384308810358267,0.3499994277954084,0.1761423571444407,-0.3067501544952389,-0.957379753482476,0.34387944449199814,-0.6320649539888574,0.01856464499837962,0.8083684188842764,19.004519810093914,-27.71146278756989,0.3253147994936184,9,0.34250020980834783,0.23750019073486328,0.10124993324279785,-0.934999942779541,-0.9549999237060547,1,-0.05889054920336312,1.0,13.390000343322756,3.500011920940457,13.145000457763672,-1.0416676600783552,13.119999885559082,-0.05889054920336312
4165,2009-09-30,13.25,13.385000228881836,12.899999618530273,13.1899995803833,5747400.0,0.006838917449196513,1.939389823455124,-0.4285733748407654,31.94103055930337,51.26300418496062,0.2165654679756006,0.23324579828134873,0.1652620673553873,-1.3075802340328693,19.74190700320451,0.4850006103515625,0.13487010589840587,-0.23425002098083425,-0.8378208356530212,0.36932079369135273,-0.5360354283169286,0.06753538635526013,0.6776335280151358,37.6344372708106,-2.6312628862736958,0.3017854073360937,9,0.22749996185302734,0.14750003814697266,0.07124972343444824,-1.0250000953674316,-0.5649995803833008,2,-0.08075469394899781,-2.888896541858563,13.15999984741211,1.0,13.390000343322756,3.500011920940457,13.145000457763672,-0.08075469394899781
4166,2009-10-01,12.619999885559082,13.239999771118164,12.614999771118164,13.1899995803833,6356400.0,-0.0475471784483712,-1.1551726972872896,-9.499928474926488,27.08332174353947,48.42795616559843,0.7892575330520177,0.8937089015071127,0.7918324511350221,-0.6509280436119909,20.75244082394964,0.6350002288818359,0.060596946895328685,-0.8545001506805416,-1.507838961764632,-0.20116133959645133,-1.1811695562225868,-0.5278307451384965,1.2459756078869617,0.571441650390625,-34.745424400416674,0.32666940554204504,10,0.7150001525878906,0.7150001525878906,0.7012498378753662,-0.39499998092651367,0.17500019073486328,3,-0.014659228812995084,1.939389823455124,13.25,-2.888896541858563,13.15999984741211,1.0,13.390000343322756,-0.014659228812995084
4167,2009-10-02,12.5,12.699999809265135,12.390000343322756,12.600000381469727,8106400.0,-0.009508707341304823,1.0666683620919861,0.17543935966591265,26.15692991279539,45.012859834411096,0.831286389574803,1.0170216002366956,0.9003287118960817,-0.4986357800722683,21.554819309085875,0.30999946594237926,-0.011492287249074806,-0.9435000419616699,-1.715688331069897,-0.1713117528534429,-1.3295941865157843,-0.5574058974075555,1.265897435659813,9.999973990686787,-22.72189870196647,0.3860941445541138,10,0.7225003242492676,0.7225003242492676,0.8499999046325684,-0.27500009536743164,0.5399999618530273,4,-0.041600036621093794,-1.1551726972872896,12.619999885559082,1.939389823455124,13.25,-2.888896541858563,13.15999984741211,-0.041600036621093794
4168,2009-10-05,12.649999618530273,12.704999923706055,12.369999885559082,12.59000015258789,5058200.0,0.011999969482421768,2.941175150624376,-0.5999923706345724,28.875965410453304,40.384474643850545,0.5966717202719902,0.8549362980524826,0.7379134287390556,-0.6111511543779358,21.836963593506702,0.33500003814697266,-0.06151725141120323,-0.7580004215240486,-1.6077397853608204,0.09173894231272328,-1.1828701034424345,-0.33313073960566264,0.9783081078958347,24.99997871262469,-4.520773216427411,0.42486968191838625,10,0.5625004768371582,0.5625004768371582,0.663750171661377,-0.4249997138977051,0.4600000381469709,0,-0.04782605221189873,1.0666683620919861,12.5,-1.1551726972872896,12.619999885559082,1.939389823455124,13.25,-0.04782605221189873
4169,2009-10-06,12.744999885559082,12.885000228881836,12.640000343322756,12.675000190734865,5910600.0,0.007509902758388032,-2.500013623978265,1.1666719649044432,31.87856089653343,35.795094113676384,0.38456086348050356,0.7350070142691436,0.630861875237521,-0.6691712384070705,21.437273632265097,0.24499988555908025,-0.10599698389437506,-0.6232501506805423,-1.5200649417571714,0.27356464039608674,-1.071657546218857,-0.1748427551422278,0.7323108999629824,36.94580031100108,8.085951711320668,0.44840739553831477,10,0.35500001907348633,0.4675002098083496,0.6137499809265137,-0.5199999809265137,0.6099996566772461,1,-0.052569641609263695,2.941175150624376,12.649999618530273,1.0666683620919861,12.5,-1.1551726972872896,12.619999885559082,-0.052569641609263695
4170,2009-10-07,12.774999618530273,12.835000038146973,12.614999771118164,12.654999732971193,6262200.0,0.0023538433299779005,-1.2000047683761295,1.7142915531335332,35.08063353187441,34.13738672832909,0.227169889086408,0.6576012790179586,0.5887497905962213,-0.6632376322364522,20.32619849519105,0.2200002670288086,-0.16968856117316378,-0.5417503833770745,-1.4511706550559875,0.36766988830183855,-0.9964605192165319,-0.08704024753761708,0.5694338589962324,46.55169956843491,14.196218033992494,0.4547101358394567,10,0.1550002098083496,0.4375004768371582,0.5837502479553223,-0.5499997138977051,0.47500038146972656,2,-0.044618372747144974,-2.500013623978265,12.744999885559082,2.941175150624376,12.649999618530273,1.0666683620919861,12.5,-0.044618372747144974
4171,2009-10-08,12.765000343322756,12.869999885559082,12.614999771118164,12.8149995803833,10406400.0,-0.000782722153119586,2.1875044703526214,-0.41666070619649614,33.87755054376967,32.91614232375561,0.20284848833112612,0.6024003164308862,0.5872379202537967,-0.6213893206362915,18.92151089569991,0.25500011444091797,-0.2867243553414731,-0.490749692916868,-1.374749575446799,0.39325018961306313,-0.9327496341818335,-0.04874975165190243,0.4625011031676589,76.69906688122816,41.779387607092005,0.44199994126496567,10,0.16499948501586736,0.44749975204467596,0.5487496852874738,-0.5400004386901873,0.6149997711181623,3,-0.006267130556553702,-1.2000047683761295,12.774999618530273,-2.500013623978265,12.744999885559082,2.941175150624376,12.649999618530273,-0.006267130556553702
4172,2009-10-09,13.079999923706055,13.104999542236328,12.6899995803833,12.765000343322756,5218400.0,0.024676817227668346,1.2739797611364698,-6.300087739376094,40.659334901132254,32.264092502022336,-0.13671846513363484,0.24980262231895445,0.2651173111053815,-0.9023848197261497,17.403606990906876,0.41499996185302734,-0.4098621132165192,-0.143750095367432,-1.0029780005280085,0.7154778097931445,-0.5733640479477202,0.28586385721285623,0.044601335472599146,96.5986897676537,59.20468577748172,0.429613952580288,10,-0.15000009536743164,0.13250017166137695,0.16374993324279785,-0.8550000190734863,0.36499977111816584,4,-0.02178897928703949,2.1875044703526214,12.765000343322756,-1.2000047683761295,12.774999618530273,-2.500013623978265,12.744999885559082,-0.02178897928703949
4173,2009-10-12,13.175000190734865,13.289999961853027,13.0649995803833,13.145000457763672,4390000.0,0.007263017399306904,-1.3684065230812474,0.09523737439487631,39.2120109287858,32.751704269798566,-0.29661610295429597,0.12083041535677452,0.16427549311701917,-0.9651977838949382,16.27567927183303,0.22500038146972656,-0.4326218011316456,-0.023249816894528763,-0.8546613520651665,0.8081617182761089,-0.4389555844798476,0.3924559506907901,-0.805000305175783,82.96300168553084,49.52117919554625,0.41570576758531874,10,-0.2975001335144061,0.03749990463256658,0.06874966621398748,-0.9500002861022967,0.3800001144409144,0,-0.01024669654098187,1.2739797611364698,13.079999923706055,2.1875044703526214,12.765000343322756,-1.2000047683761295,12.774999618530273,-0.01024669654098187
4174,2009-10-13,13.05500030517578,13.25,13.029999732971193,13.204999923706055,5609400.0,-0.009108150574713036,-1.1999942779759507,-5.0000317894265995,37.65766558365906,33.38688593917142,-0.21576692136832953,0.19697986237841825,0.2717609159789305,-0.8090704948636596,14.890733430861847,0.22000026702880682,-0.4484088353373039,-0.10899972915649592,-0.9019928434116089,0.6839933850986171,-0.5054962862840515,0.2874968279710597,-0.6666004180908178,65.18524588542604,32.13693519185488,0.3964965571275563,10,-0.2250003814697248,0.15749979019165217,0.1837496757507342,-0.7725005149841291,0.32999992370605646,1,0.004212895458888699,-1.3684065230812474,13.175000190734865,1.2739797611364698,13.079999923706055,2.1875044703526214,12.765000343322756,0.004212895458888699
4175,2009-10-14,13.520000457763672,13.529999732971193,13.345000267028807,13.369999885559082,9849600.0,0.035618547814475265,1.1764755381275314,-1.000006357844933,57.63359903962806,36.78136119429238,-0.7134686500406335,-0.2974470797449271,-0.1994800556981584,-1.2388643054218456,14.044480320514968,0.4749994277954137,-0.47770663797269286,0.3650003910064701,-0.4061643372345287,1.1361651192474689,-0.02058197311402843,0.7505827551269686,-1.1135685691833483,98.90718299186908,59.44640590638434,0.3855823641204992,10,-0.5700006484985352,-0.30750036239624023,-0.2812504768371582,-1.2225008010864258,-0.6750001907348651,2,-0.012204209315140546,-1.1999942779759507,13.05500030517578,-1.3684065230812474,13.175000190734865,1.2739797611364698,13.079999923706055,-0.012204209315140546
4176,2009-10-15,13.220000267028807,13.494999885559082,13.125,13.4350004196167,7069000.0,-0.022189362468741147,1.2089605775581316,-1.4333288828701791,51.29533371524233,39.574517172342034,-0.3569444734761351,-0.021798336970459076,0.08679606850754062,-0.9097551474846792,12.998284539864501,0.3950004577636719,-0.4681875814172809,0.07975020408630229,-0.6734988992620501,0.8329993074346547,-0.2968743475878739,0.4563747557604785,-0.7686256646728484,63.0953083773458,20.012914054114425,0.3766245516741759,10,-0.2700004577636701,-0.007500171661375177,0.10999965667724787,-0.8900003433227521,-0.45499992370605113,3,0.0022692687114396204,1.1764755381275314,13.520000457763672,-1.1999942779759507,13.05500030517578,-1.3684065230812474,13.175000190734865,0.0022692687114396204
4177,2009-10-16,13.050000190734865,13.164999961853027,12.84000015258789,13.145000457763672,6995600.0,-0.01285930959607684,3.8148378391743254,0.4418613935167816,43.97162784783415,41.25181299871768,-0.11255907688008193,0.11428817823081694,0.25209698669368485,-0.7104609281020107,11.920777421084827,0.3800001144409162,-0.4653106617749021,-0.06499986648559464,-0.793148351310144,0.6631486183389548,-0.42907410889786846,0.2990743759266792,-0.5554805831542975,30.43480664587028,-12.520869832092046,0.36407424241227465,10,0.022499561309812677,0.16249990463256658,0.3324995040893537,-0.6675004959106463,-0.11999988555908558,4,0.025287350105967388,1.2089605775581316,13.220000267028807,1.1764755381275314,13.520000457763672,-1.1999942779759507,13.05500030517578,0.025287350105967388
4178,2009-10-19,13.21500015258789,13.289999961853027,12.975000381469727,13.109999656677244,5102600.0,0.012643675052983694,1.4705838354145864,-1.1052652712945232,50.99819096061861,43.37621633917159,-0.21119474789124126,-0.08458292360612063,0.08889277681719321,-0.8455485655508923,10.623306120871812,0.3149995803833008,-0.3868523844759153,0.11875009536743164,-0.5764658429526488,0.8139660336875121,-0.2288578737926077,0.466358064527471,-0.6790613399916978,54.34785913807125,8.017075247571249,0.34760796916003994,10,-0.1425004005432129,-0.0025000572204589844,0.16749954223632812,-0.8325004577636719,0.019999504089353692,0,0.017404429782869713,3.8148378391743254,13.050000190734865,1.2089605775581316,13.220000267028807,1.1764755381275314,13.520000457763672,0.017404429782869713
4179,2009-10-20,13.114999771118164,13.274999618530273,13.03499984741211,13.210000038146973,6254800.0,-0.007567187311015133,1.1333367241839707,-0.9047601747486246,47.55876566578554,44.76267546516171,-0.05944133069860413,-0.036463885852866085,0.18666250379147087,-0.7159136811916067,9.010522398771013,0.23999977111816406,-0.2900267140937878,0.050499725341797586,-0.5733416856460565,0.6743411363296516,-0.26142098015212945,0.3624204308357246,-0.5392985217069715,39.85504141575101,-7.262824515766795,0.311920705493927,10,-0.04250001907348633,0.09750032424926758,0.2674999237060547,-0.7325000762939453,0.09000015258789062,1,0.03354941225592567,1.4705838354145864,13.21500015258789,3.8148378391743254,13.050000190734865,1.2089605775581316,13.220000267028807,0.03354941225592567
4180,2009-10-21,12.850000381469727,13.255000114440918,12.8149995803833,13.050000190734865,7289600.0,-0.020205824954112384,-2.2592461773754313,2.1052552326457046,54.79167966379782,47.086467589609285,0.24285447768124335,0.1670025774845474,0.4511416382320199,-0.4306631413533175,6.858132873991356,0.4400005340576172,-0.21042215267575415,-0.1699996948242184,-0.7126445404253126,0.37264515077687577,-0.4413221176247646,0.1013227279763278,-0.23612719271613436,5.147174320367108,-45.88151592025994,0.271322422800547,10,0.25999927520751953,0.3624997138977051,0.5324993133544922,-0.4675006866455078,0.17499923706054688,2,0.041634228134623585,1.1333367241839707,13.114999771118164,1.4705838354145864,13.21500015258789,3.8148378391743254,13.050000190734865,0.041634228134623585
4181,2009-10-22,12.914999961853027,12.925000190734865,12.664999961853027,12.824999809265135,5476000.0,0.005058332953595368,3.7272506588984786,-0.4500011920940373,58.84861944870673,49.10749920600645,0.22503475919254257,0.09049730415289581,0.37830689663370975,-0.4705168710170966,7.003647302326729,0.2600002288818377,-0.13984297189848505,-0.09475011825561452,-0.6371861632689999,0.44768592675777086,-0.3659681407623072,0.17646790425107817,-0.2644817113307312,40.0,-15.548575468570554,0.27121802250669297,10,0.18249988555908203,0.2975001335144043,0.47499990463256836,-0.5325002670288086,0.2049999237060547,3,-0.005420030586990143,-2.2592461773754313,12.850000381469727,1.1333367241839707,13.114999771118164,1.4705838354145864,13.21500015258789,-0.005420030586990143
4182,2009-10-23,12.645000457763672,12.904999732971193,12.59000015258789,12.904999732971193,4568000.0,-0.02090588500866064,1.4230804499887932,-2.8888759377781175,49.898597072507926,50.29489766642003,0.47700242067364407,0.33847102079948144,0.6275008951511261,-0.17508955877406862,7.63641055906656,0.3249998092651367,-0.08750930935728896,-0.3397496223449714,-0.9016776419461596,0.2221783972562168,-0.6207136321455646,-0.058785612544378196,0.8849992752075213,7.857188594597026,-49.42587112789359,0.28096400980059383,10,0.41499948501586914,0.5674996376037598,0.823749303817749,-0.2625007629394531,0.7699995040893555,4,0.009489907569391054,3.7272506588984786,12.914999961853027,-2.2592461773754313,12.850000381469727,1.1333367241839707,13.114999771118164,0.009489907569391054
4183,2009-10-26,12.524999618530273,12.829999923706055,12.43000030517578,12.654999732971193,5348600.0,-0.009489982988472034,-1.5000074506098904,0.500001833994186,45.5823218571916,51.17541503014586,0.5532885505698868,0.41144024343854113,0.7309980356030188,-0.03233595335803052,7.80352207387516,0.3999996185302752,-0.031123728670721107,-0.41650042533874476,-0.9802484316889419,0.1472475810114524,-0.6983744285138425,-0.13462642216364706,0.9862001228332531,11.24253142613382,-46.60489968584953,0.2818740031750984,10,0.4550004005432129,0.6875004768371582,1.0150001049041748,-0.1424999237060547,1.0600004196166992,0,0.032335385148141826,1.4230804499887932,12.645000457763672,3.7272506588984786,12.914999961853027,-2.2592461773754313,12.850000381469727,0.032335385148141826
4184,2009-10-27,12.385000228881836,12.630000114440918,12.3100004196167,12.524999618530273,5154400.0,-0.011177596320347427,-1.2069019948304098,1.0769174338847376,42.50000733596058,49.49390484084947,0.6573847921479512,0.5169035492296956,0.8621980332918167,0.1329466925561782,8.012560250758485,0.31999969482421875,-0.018063484918501516,-0.5177498340606697,-1.1232552391648731,0.08775557104353382,-0.8205025366127714,-0.21499713150856792,1.08295153503418,7.93649031591355,-49.21898172629516,0.3027527025521017,10,0.5174999237060547,0.7975001335144043,1.1549994945526123,0.0774993896484375,1.4499998092651367,1,0.06863136149268767,-1.5000074506098904,12.524999618530273,1.4230804499887932,12.645000457763672,3.7272506588984786,12.914999961853027,0.06863136149268767
4185,2009-10-28,12.18000030517578,12.515000343322756,12.15999984741211,12.420000076293945,5503800.0,-0.016552274518977894,-1.5357116095939527,1.7142915531335277,39.534879753402556,48.187187733978384,0.728975962208791,0.6720900455500978,1.053739572269885,0.36205497587089575,9.046408519769672,0.3550004959106463,-0.015090126413220162,-0.6692497730255145,-1.3319499124660066,-0.006549633585022363,-1.0005998427457605,-0.3378997033052684,1.218474378082277,2.6144377500274993,-49.917988394095296,0.3313500697202458,10,0.5449995994567889,0.9274997711181658,1.381249427795412,0.3749995231628436,1.7049999237060565,2,0.08415431796785011,-1.2069019948304098,12.385000228881836,-1.5000074506098904,12.524999618530273,1.4230804499887932,12.645000457763672,0.08415431796785011
4186,2009-10-29,12.4350004196167,12.460000038146973,12.239999771118164,12.324999809265135,5318600.0,0.0209359694623783,1.7500059604701619,-0.4583363135684183,38.20841709221703,47.54683098335426,0.39215247036263357,0.4242722649167163,0.7874831340868287,0.12251214651388409,9.622057709968347,0.2799997329711932,0.007897622149185324,-0.4049996852874749,-1.0860824755343348,0.27608310495938504,-0.7455410804109057,-0.06445829016404403,0.8643962767736824,36.91283415409066,-9.630536513998159,0.34054139512343007,10,0.28999948501586914,0.5599994659423828,1.141249656677246,0.1549997329711914,1.4499998092651367,3,0.04744665693640249,-1.5357116095939527,12.18000030517578,-1.2069019948304098,12.385000228881836,-1.5000074506098904,12.524999618530273,0.04744665693640249
4187,2009-10-30,11.979999542236328,12.364999771118164,11.925000190734865,12.335000038146973,13143800.0,-0.03659033872347839,1.120480100377095,-3.227259328616954,30.694660009743203,45.29088309992366,0.7592559873040123,0.8836223352562023,1.225869650060373,0.5894435532897724,9.934477422316068,0.5100002288818342,-0.08766892794936076,-0.8340005397796624,-1.6036732339487383,-0.06432784561058646,-1.2188368868642012,-0.44916419269512353,1.228245406235791,6.077278202159862,-34.37794528240316,0.38483634708453834,10,0.6200003623962402,0.747500419616701,1.5062506198883057,0.7725005149841291,1.925000190734865,4,0.09515862995683788,1.7500059604701619,12.4350004196167,-1.5357116095939527,12.18000030517578,-1.2069019948304098,12.385000228881836,0.09515862995683788
4188,2009-11-02,12.045000076293945,12.164999961853027,11.850000381469727,11.960000038146973,6477600.0,0.005425754302281316,-1.0655754107843598,-0.23943639269835726,33.38815913306016,43.716371262954176,0.5708707169965113,0.8126371242275567,1.1422496764061734,0.537271832507539,10.26820597226204,0.3149995803833008,-0.1478533883480253,-0.7387500286102302,-1.5798076211287153,0.1023075639082549,-1.1592788248694728,-0.31822123235098765,1.0349203964044484,24.999969433505033,-11.81785388579291,0.4205287962592425,11,0.507500171661377,0.6449999809265137,1.4049999713897705,0.9600000381469727,1.9549999237060547,0,0.11374013091584878,1.120480100377095,11.979999542236328,1.7500059604701619,12.4350004196167,-1.5357116095939527,12.18000030517578,0.11374013091584878
4189,2009-11-03,12.074999809265135,12.135000228881836,11.774999618530273,11.994999885559082,9035800.0,0.0024906378398645845,2.5999923706345727,0.941175150624355,22.264868072637327,40.10228108615856,0.4222354430885673,0.7693120549449777,1.0987532733035614,0.5235990271405857,11.204563965129353,0.3600006103515625,-0.17501520694758632,-0.6752502918243426,-1.5741882966112914,0.22368771296260626,-1.124719294217817,-0.22578128943086817,0.8573302524858182,40.54052660813141,11.09837273214498,0.4494690023934744,11,0.2750000953674334,0.5774998664855975,1.3750002384185809,0.995000362396242,2.0799999237060582,1,0.12505178076468515,-1.0655754107843598,12.045000076293945,1.120480100377095,11.979999542236328,1.7500059604701619,12.4350004196167,0.12505178076468515
4190,2009-11-04,12.204999923706055,12.324999809265135,12.085000038146973,12.130000114440918,8242800.0,0.01076605519622209,-1.9090888073288228,0.9374985098824803,29.158107424833062,36.803335305728154,0.21358054878956878,0.626542646988792,0.9592290538415433,0.41260391969872323,11.87454470161513,0.25,-0.24229952906117624,-0.5167501926422116,-1.447948123194399,0.4144477379099758,-0.9823491579183052,-0.05115122736611788,0.5653038759940028,62.77372872507048,36.03573153433411,0.46559896527609373,11,0.13499975204467773,0.44749975204467773,1.2450001239776611,1.0500001907348633,1.9200000762939453,2,0.13355183323474917,2.5999923706345727,12.074999809265135,-1.0655754107843598,12.045000076293945,1.120480100377095,11.979999542236328,0.13355183323474917
4191,2009-11-05,12.6850004196167,12.90999984741211,12.385000228881836,12.885000228881836,16541000.0,0.039328185080798495,3.20001297002018,-2.6666709052299633,43.35155447128934,36.07588612781498,-0.3380231241335192,0.14782028008233716,0.47170073649323463,-0.04357121348494175,12.05032874922249,0.7049999237060547,-0.2854739206053427,-0.03274970054626536,-0.9638526674956314,0.8983532664031006,-0.4983011840209475,0.43280178292841676,-0.9100008010864258,80.17626586586049,51.679093489236145,0.46555148347468284,11,-0.3425006866455078,-0.0325007438659668,0.7524995803833008,0.6899995803833008,1.6549997329711914,3,0.09459990300113819,-1.9090888073288228,12.204999923706055,2.5999923706345727,12.074999809265135,-1.0655754107843598,12.045000076293945,0.09459990300113819
4192,2009-11-06,12.795000076293945,12.93000030517578,12.5649995803833,12.5649995803833,4788800.0,0.008671632088173675,-2.1739125026433155,-1.150003576282097,42.19330868197982,35.69932910834701,-0.4743954807938202,0.01620524429755754,0.35577983651323564,-0.13117922888372746,12.747276875906643,0.3650007247924787,-0.33340602857056645,0.09149994850158727,-0.8248666618216944,1.007866558824869,-0.3666833566600527,0.5496832536632272,-0.9973004531860354,88.31167544376807,60.47848789793618,0.4581833051616404,11,-0.44250011444091797,-0.1425004005432129,0.5399999618530273,0.5399999618530273,1.4600000381469727,4,0.08518953857666633,3.20001297002018,12.6850004196167,-1.9090888073288228,12.204999923706055,2.5999923706345727,12.074999809265135,0.08518953857666633
4193,2009-11-09,13.039999961853027,13.095000267028807,12.854999542236328,12.890000343322756,5363400.0,0.01914809567004294,-1.1818126647246336,0.6521708483121997,48.67725205897778,36.385689633126695,-0.7137148316251398,-0.25236602736011093,0.10049119326689393,-0.34990008011415696,12.887162545362562,0.3000001907348615,-0.3959358500582155,0.34324984550476145,-0.5603937099011134,1.2468934009106363,-0.10857193219817596,0.7950716232076989,-1.1970083114624028,95.83331226099465,66.64897549604179,0.4518217777029375,11,-0.6050000190734863,-0.3875002861022949,0.18250036239624023,0.18250036239624023,1.3649997711181658,0,0.06633433846998615,-2.1739125026433155,12.795000076293945,3.20001297002018,12.6850004196167,-1.9090888073288228,12.204999923706055,0.06633433846998615
4194,2009-11-10,13.109999656677244,13.149999618530273,12.864999771118164,13.0600004196167,6174400.0,0.005368074772162057,3.384641342782106,0.33332909477002887,54.924228056733476,38.095617222385684,-0.7488028583581432,-0.3352209970950941,0.02580091133618012,-0.3942242765320021,13.190670025400259,0.2849998474121094,-0.4131914283253959,0.4104995727539045,-0.4980558098734136,1.3190549553812225,-0.04377811855975544,0.8647772640675644,-1.1918874892883284,96.24413355743926,61.37468791670584,0.45427769131365925,11,-0.6475000381469709,-0.4574999809265119,0.10250043869018732,0.10250043869018732,1.0950002670288104,1,0.0678871370427121,-1.1818126647246336,13.039999961853027,-2.1739125026433155,12.795000076293945,3.20001297002018,12.6850004196167,0.0678871370427121
4195,2009-11-11,13.354999542236328,13.460000038146973,13.25,13.279999732971193,5284400.0,0.018688016168963095,-2.111128379380744,1.5000190737773886,57.80140920566049,40.27261634610162,-0.9047447204428156,-0.6252742854934787,-0.20905013058668764,-0.6051571348897902,13.064624892523053,0.35000038146972834,-0.4016902889483678,0.6637495040893562,-0.21597456831544903,1.5434735764941614,0.22388746788695357,1.1036115402917588,-1.3383363787561038,90.23251027528812,53.698245444071766,0.4398620362024022,11,-0.7374997138977051,-0.7024998664855957,-0.19874954223632812,-0.14249944686889648,0.8550004959106445,2,0.059902674515622145,3.384641342782106,13.109999656677244,-1.1818126647246336,13.039999961853027,-2.1739125026433155,12.795000076293945,0.059902674515622145
4196,2009-11-12,13.25,13.5,13.234999656677244,13.324999809265135,5636800.0,-0.007862189879097925,-4.047601747486262,-1.0,61.39358541938309,43.68360805828384,-0.7509502385554097,-0.5459006100646508,-0.09217237687481195,-0.46451905903086654,13.628089543824537,0.2650003433227557,-0.3689655527383149,0.5572499752044671,-0.32636381552916127,1.4408637659380954,0.11544307983765378,0.9990568705712803,-1.0890031490531005,73.26204408523294,31.732981817801928,0.441806895366814,11,-0.6125001907348633,-0.5975003242492676,-0.17875003814697266,-0.03749990463256836,1.1700000762939453,3,0.0660377358490567,-2.111128379380744,13.354999542236328,3.384641342782106,13.109999656677244,-1.1818126647246336,13.039999961853027,0.0660377358490567
4197,2009-11-13,13.380000114440918,13.449999809265135,13.210000038146973,13.210000038146973,4826600.0,0.009811329391767432,-1.8235254518731068,-2.2666734483679947,66.04128533112895,47.311733191402595,-0.7392119074966406,-0.6850323071391209,-0.21837133993660984,-0.5607966528781105,14.466639679498556,0.2399997711181623,-0.3003316011847659,0.6707500934600823,-0.25239251743646207,1.5938927043566267,0.2091787880118101,1.1323213989083545,-1.0583228856076463,81.39537978389312,34.54669501274779,0.46157130544827196,11,-0.7425003051757812,-0.7275004386901855,-0.3087501525878906,-0.16750001907348633,1.0999994277954102,4,0.07174888116113332,-4.047601747486262,13.25,-2.111128379380744,13.354999542236328,3.384641342782106,13.109999656677244,0.07174888116113332
4198,2009-11-16,13.44499969482422,13.5649995803833,13.300000190734865,13.34000015258789,5287800.0,0.004857965607425463,-1.8648665367604207,0.6176440889048562,70.46330894774748,52.66711551085927,-0.6534549294902234,-0.7714711385699875,-0.28647319031576046,-0.595265335198965,15.614894952990657,0.2649993896484357,-0.23923715060436734,0.7242496967315688,-0.23060633845961398,1.6791057319227516,0.24682167913597652,1.201677714327161,-0.981923733450941,82.857154534791,29.802194272838413,0.47742801759559156,11,-0.6199998855590838,-0.7750000953674334,-0.3737497329711932,-0.23249959945678889,1.0950002670288068,0,0.060245476980450574,-1.8235254518731068,13.380000114440918,-4.047601747486262,13.25,-2.111128379380744,13.354999542236328,0.060245476980450574
4199,2009-11-17,13.55500030517578,13.56999969482422,13.324999809265135,13.44499969482422,4754800.0,0.00818152568600694,2.5000136239781634,1.047629427792864,77.55510095183928,58.044559236082186,-0.5938939803786223,-0.8925809482467688,-0.404164651683244,-0.6749031391357683,16.82951311593469,0.24499988555908558,-0.09833991178365409,0.8122502803802476,-0.19943652320015381,1.823937083960649,0.306406878590046,1.3180936821704492,-0.9376550371410968,95.83349890194798,34.89458167057944,0.5058434017902008,11,-0.5775003433227521,-0.8825006484985334,-0.5100002288818342,-0.34250020980834783,1.0699996948242205,1,0.06270744438647147,-1.8648665367604207,13.44499969482422,-1.8235254518731068,13.380000114440918,-4.047601747486262,13.25,0.06270744438647147
4200,2009-11-18,13.385000228881836,13.539999961853027,13.359999656677244,13.515000343322756,4007800.0,-0.012541502948475114,1.0000105964194896,-1.181812664724704,69.70953305984129,60.97322352369907,-0.26698458446756845,-0.7172170460990017,-0.25253247099126774,-0.4764979200494288,17.68621624207837,0.19500064849853516,0.034436590568779124,0.6155002117156982,-0.435649017948732,1.6666494413801285,0.08992559688348223,1.1410748265479143,-0.6152302525608278,48.61121045228023,-14.732056199878407,0.5255746148322152,11,-0.31750059127807617,-0.7125005722045898,-0.3637502193450928,-0.1725001335144043,1.1849994659423846,2,0.061262583548922445,2.5000136239781634,13.55500030517578,-1.8648665367604207,13.44499969482422,-1.8235254518731068,13.380000114440918,0.061262583548922445
4201,2009-11-19,12.845000267028807,13.0600004196167,12.635000228881836,13.045000076293945,7941200.0,-0.040343664745543295,2.695645864172192,1.5384587169423687,67.33468465868586,63.76670974333308,0.33313035616710884,-0.1926051379604452,0.25664323741465545,0.08921516092289927,18.048276780543684,0.75,0.1909002964987927,0.07900023460388006,-0.9705741047132062,1.1285745739209663,-0.44578693505466305,0.6037874042624232,0.7249994277954137,22.45990995677331,-46.13903745186084,0.5247871696585427,11,0.2574996948242205,-0.17250061035156072,0.23624968528747736,0.3674998283386248,1.6649999618530291,3,0.10626700994486682,1.0000105964194896,13.385000228881836,2.5000136239781634,13.55500030517578,-1.8648665367604207,13.44499969482422,0.10626700994486682
4202,2009-11-20,12.765000343322756,12.8149995803833,12.68000030517578,12.755000114440918,4032000.0,-0.006228098251690906,1.4545612179431926,-0.05000119209404082,64.34263894297905,65.50730828599988,0.4564252950492751,-0.10872875355679135,0.3127968016529721,0.193047494224297,18.247320237973614,0.16499996185302734,0.3203152332226562,-0.006999683380124466,-1.0550324268430629,1.041033060082814,-0.5310160551115928,0.5170166883513438,0.7862993621826178,13.903763496794388,-57.72294174555122,0.524016371731469,11,0.33749961853027166,-0.09250068664550959,0.3162496089935285,0.44749975204467596,1.9549999237060511,4,0.12965136611507444,2.695645864172192,12.845000267028807,1.0000105964194896,13.385000228881836,2.5000136239781634,13.55500030517578,0.12965136611507444
4203,2009-11-23,12.93000030517578,13.06999969482422,12.854999542236328,12.920000076293945,4929400.0,0.012925966111652532,-2.0714022969714563,0.9999999999996447,66.16258329328144,66.75601442339409,0.3064024634380704,-0.25490023716421284,0.12650445634963248,0.0526821873976111,17.826323904773844,0.30499935150146484,0.3853211482428538,0.13775024414062287,-0.9058289821722152,1.181329470453461,-0.3840393690157953,0.659539857297041,0.602973410797123,31.55082832016523,-42.19014149860846,0.5217896131564188,11,0.17249965667724787,-0.2575006484985334,0.2124996185302752,0.28249979019165217,1.594999313354494,0,0.1198761949325009,1.4545612179431926,12.765000343322756,2.695645864172192,12.845000267028807,1.0000105964194896,13.385000228881836,0.1198761949325009
4204,2009-11-24,13.234999656677244,13.255000114440918,12.93000030517578,12.949999809265135,7102200.0,0.023588503039661646,-1.0000058687857005,28.499332443262738,68.26241476531995,67.91834837446737,0.023466826697129406,-0.519594584717403,-0.19845522706606467,-0.22414198867947555,17.209761624994474,0.3249998092651385,0.45829751105514305,0.4002496242523179,-0.6427292507267968,1.4432284992314326,-0.12123981323723854,0.9217390617418744,0.2800145895538364,66.29829887634983,-8.46519692404381,0.5214894374895569,11,-0.13249969482421697,-0.5624999999999982,-0.09249973297118963,-0.022499561309812677,1.3550004959106463,1,0.09860221677583447,-2.0714022969714563,12.93000030517578,1.4545612179431926,12.765000343322756,2.695645864172192,12.845000267028807,0.09860221677583447
4205,2009-11-25,13.204999923706055,13.279999732971193,13.145000457763672,13.279999732971193,3834800.0,-0.0022666969209972354,2.599989827447965,-0.26315736638514364,60.97046303140735,67.87133477580339,0.03347137997640104,-0.4309628576021769,-0.18788644871770188,-0.16002746646539023,16.25512170230266,0.1349992752075213,0.4950499444847658,0.3189999103546146,-0.6886476889276629,1.3266475096368922,-0.18482388928652504,0.8228237099957543,0.29241404217804146,88.37211365440862,13.702855514632176,0.503823799641139,11,-0.10249996185302734,-0.5325002670288086,-0.0625,0.007500171661376953,1.1549997329711896,2,0.1075350310108456,-1.0000058687857005,13.234999656677244,-2.0714022969714563,12.93000030517578,1.4545612179431926,12.765000343322756,0.1075350310108456
4206,2009-11-27,13.024999618530273,13.125,12.885000228881836,12.90999984741211,1918200.0,-0.013631223492295397,-1.909105621510398,-1.5333341810459564,54.713108026346454,66.61264840860535,0.19914073172981972,-0.21554611727123074,-0.023845343442573608,0.05378644766521212,15.184921035102839,0.31999969482421875,0.5031878874138833,0.10949964523315359,-0.8768754627217437,1.0958747531880508,-0.3836879087442959,0.6026871992106031,0.4551660726137783,57.49994039529833,-14.805682715181568,0.4931875539774488,11,0.0775003433227539,-0.35249996185302734,0.13625025749206543,0.1875004768371582,1.2150001525878906,4,0.11861805155801486,2.599989827447965,13.204999923706055,-1.0000058687857005,13.234999656677244,-2.0714022969714563,12.93000030517578,0.11861805155801486
4207,2009-11-30,13.119999885559082,13.125,12.90999984741211,12.96500015258789,4575400.0,0.007293686741737471,1.6060630581163482,1.3478264475146369,51.74672398154619,64.5330278568052,0.07082936454010103,-0.2326916072530043,-0.13531945871326378,-0.010815628290757218,13.408669424421454,0.21500015258789062,0.4835041153553128,0.14749989509582484,-0.7378337527488608,1.0328335429405104,-0.29516692882651796,0.5901667190181676,0.34326249633972594,62.35299397502471,-6.688341239394681,0.44266682392234297,11,-0.017499923706054688,-0.44750022888183594,0.03500008583068848,0.09250020980834961,1.0450000762939453,0,0.10594514904323282,-1.909105621510398,13.024999618530273,2.599989827447965,13.204999923706055,-1.0000058687857005,13.234999656677244,0.10594514904323282
4208,2009-12-01,13.414999961853027,13.43000030517578,13.114999771118164,13.1850004196167,8730600.0,0.02248476210877448,1.4230788981403562,1.4838705707904436,56.06362582891956,62.14508617648079,-0.25577071562199905,-0.44247830415656075,-0.4448334339719473,-0.2761877480918393,11.495851937000653,0.3150005340576154,0.4674192041243703,0.37399997711181676,-0.41604726632602507,1.1640472205496586,-0.02102364460710504,0.7690235988307386,0.031697176985440834,97.24764381231724,30.339963161565763,0.39502362171892114,12,-0.3274998664855957,-0.7425003051757812,-0.278749942779541,-0.2024998664855957,0.8350000381469727,1,0.09727918813914926,1.6060630581163482,13.119999885559082,-1.909105621510398,13.024999618530273,2.599989827447965,13.204999923706055,0.09727918813914926
4209,2009-12-02,13.585000038146973,13.625,13.4399995803833,13.479999542236328,6634400.0,0.012672387385565198,1.0,0.4565248038744133,54.71312572673711,60.47881869502477,-0.47055130829574665,-0.5202248558001603,-0.6328293011036905,-0.4184639635755367,9.500528569210116,0.21000003814697266,0.42911582769678525,0.4685000419616703,-0.21415796089840455,1.151158044821745,0.12717104053163197,0.8098290433917086,-0.9499998092651367,94.59459807770129,29.37175411803001,0.3413290014300376,12,-0.4549999237060547,-0.8850002288818359,-0.48874998092651367,-0.372499942779541,0.6449995040893555,2,0.06919393284827091,1.4230788981403562,13.414999961853027,1.6060630581163482,13.119999885559082,-1.909105621510398,13.024999618530273,0.06919393284827091
4210,2009-12-03,13.835000038146973,13.895000457763672,13.579999923706055,13.625,7678400.0,0.018402649929922354,-1.1000022252386568,1.9999909174303594,61.31528103508899,59.809996070180674,-0.7263940999737404,-0.6765343602939602,-0.8979687177328692,-0.6431563691731448,8.331467671699478,0.3150005340576172,0.377262386410516,0.6370000362396233,0.027225415814777776,1.2467746566644688,0.33211272602720143,0.9418873464520452,-1.1801998138427727,94.05936574062709,28.620212274497106,0.30488731021242277,12,-0.5474996566772461,-1.0,-0.7924997806549072,-0.6524996757507324,0.15999984741210938,3,0.05457174646614904,1.0,13.585000038146973,1.4230788981403562,13.414999961853027,1.6060630581163482,13.119999885559082,0.05457174646614904
4211,2009-12-04,13.885000228881836,14.074999809265135,13.675000190734865,13.960000038146973,5654800.0,0.003614036183375413,1.6229538952206817,-0.35714188400597635,60.079842143113616,59.336351981306734,-0.6854372294402733,-0.6661794378008032,-0.9428519530948556,-0.6733688074807294,9.051663884399353,0.3999996185302699,0.29570834777018007,0.6270002365112308,-0.005949404782127132,1.2599498778045888,0.31052541586455185,0.9434750571579098,-1.1805919952392578,83.69102260904032,19.432882396826287,0.3164748206466793,12,-0.4200005531311035,-0.9600005149841309,-0.9687502384185791,-0.7775001525878906,0.22999954223632812,4,0.03420953690784789,-1.1000022252386568,13.835000038146973,1.0,13.585000038146973,1.4230788981403562,13.414999961853027,0.03420953690784789
4212,2009-12-07,13.885000228881836,14.020000457763672,13.789999961853027,13.93000030517578,4119400.0,0.0,1.044445386343407,0.6000025431379543,59.01640241295185,58.54233188349234,-0.5697757460966439,-0.6116942769965696,-0.9384354636610617,-0.6580106384029953,9.864808515043775,0.23000049591064453,0.25036995465121237,0.5725002288818359,-0.07999704477727576,1.2249975025409476,0.2462515920522801,0.8987488657113918,-1.0983565007019038,80.20837782985473,17.54681442663547,0.32624863682955557,12,-0.4050002098083496,-0.9600005149841309,-1.0250003337860107,-0.7775001525878906,0.13000011444091975,0,0.02556712541479844,1.6229538952206817,13.885000228881836,-1.1000022252386568,13.835000038146973,1.0,13.585000038146973,0.02556712541479844
4213,2009-12-08,13.904999732971193,14.0,13.649999618530273,13.875,4267400.0,0.0014403675736178734,2.181817787738364,-0.6666596024245137,57.446798149303326,57.340596703934935,-0.4882743742510627,-0.5940233715186753,-0.9615933108668795,-0.66804810382291,10.844795583876904,0.35000038146972656,0.2526868927665973,0.5492497444152846,-0.14078667265708766,1.239286161487657,0.2042315358790976,0.8942679529514717,-1.0410546399261484,73.22834409157721,14.152971087447682,0.3450182085361865,12,-0.42499971389770685,-0.9800000190734881,-1.2412497997283953,-0.9149994850158709,-0.21000003814697266,1,0.01869832677992278,1.044445386343407,13.885000228881836,1.6229538952206817,13.885000228881836,-1.1000022252386568,13.835000038146973,0.01869832677992278
4214,2009-12-09,14.0,14.03499984741211,13.795000076293945,13.914999961853027,5579400.0,0.006832094128239596,2.096776575257339,2.833359824522196,63.51648075254353,57.62348756183896,-0.5177996810002767,-0.6523759840679872,-1.0512983899625112,-0.7553068500952307,11.760213739123845,0.23999977111816406,0.27773219615263933,0.5997499942779534,-0.1367814987822964,1.3362814873382032,0.2314842477478276,0.9680157408080792,-1.0633916239817491,84.84851987785291,23.439517033414077,0.3682657465301253,12,-0.5199999809265137,-1.075000286102295,-1.3787498474121094,-1.047499656677246,-0.11999988555908203,2,0.017857142857142794,2.181817787738364,13.904999732971193,1.044445386343407,13.885000228881836,1.6229538952206817,13.885000228881836,0.017857142857142794
4215,2009-12-10,14.154999732971193,14.324999809265135,14.010000228881836,14.010000228881836,6599800.0,0.011071409497942275,-3.3448366580506583,1.7058757531219004,84.65608171931915,60.950484638835924,-0.5854351580882451,-0.7845953155356842,-1.2019940670748621,-0.9001481071551058,12.174472870924031,0.32499980926513494,0.29197407861501645,0.7147497177124045,-0.09471704274538695,1.524216478170196,0.31001633748350876,1.1194830979413002,-1.1500878709581297,74.81481062859176,8.128750346668355,0.40473338022889593,12,-0.5374999046325701,-0.9499998092651385,-1.6537499427795428,-1.2399997711181658,-0.4049997329711932,3,0.005298467727303358,2.096776575257339,14.0,2.181817787738364,13.904999732971193,1.044445386343407,13.885000228881836,0.005298467727303358
4216,2009-12-11,14.125,14.244999885559082,14.005000114440918,14.229999542236328,4784000.0,-0.0021193736161869703,2.5555461365659307,-0.72413725064619,86.95652849958456,64.86268514084018,-0.42799997549210644,-0.7227367704070815,-1.147640243473207,-0.864771524493797,12.5123406133627,0.23999977111816406,0.27612646543699704,0.6409999847412102,-0.21822601893955884,1.5002259884219793,0.21138698290082658,1.0706129865815939,-1.014481102206771,70.3704069998264,-2.868651717115469,0.42961300184038415,12,-0.4050002098083496,-0.7699999809265137,-1.6287503242492676,-1.2100000381469727,-0.5100002288818359,4,-0.00920354792502076,-3.3448366580506583,14.154999732971193,2.096776575257339,14.0,2.181817787738364,13.904999732971193,-0.00920354792502076
4217,2009-12-14,14.34000015258789,14.414999961853027,14.18000030517578,14.255000114440918,3733200.0,0.015221249740735576,1.000000000000015,-0.80952770208901,87.3015953109484,68.33357063884338,-0.5048323513925883,-0.9087190211827902,-1.3314173094393755,-1.0763632894227477,13.065085706276585,0.28999996185302734,0.3034691025685703,0.8080001354217536,-0.13037691232230486,1.7463771831658121,0.3388116115497244,1.277188659293783,-1.1323227818769084,90.19610776390276,11.201123856544044,0.4691885238720292,12,-0.41250038146972656,-0.8500003814697266,-1.8425004482269287,-1.4250001907348633,-1.2350006103515625,0,-0.015690403003874587,2.5555461365659307,14.125,-3.3448366580506583,14.154999732971193,2.096776575257339,14.0,-0.015690403003874587
4218,2009-12-15,14.255000114440918,14.524999618530273,14.225000381469727,14.300000190734865,6420800.0,-0.005927478189854396,-4.714296094459582,-0.5294124246878329,80.53893446601667,71.20310494320779,-0.3220105027859539,-0.8009916232759586,-1.2203738159988937,-0.9896120804034645,13.440318902757916,0.2999992370605469,0.36730465388914624,0.6825000762939446,-0.30850946726983963,1.6735096198577288,0.18699530451205248,1.1780048480758367,-0.9265904846157316,63.013743369999744,-16.86077316861531,0.4955047717818923,12,-0.2025003433227539,-0.6750001907348633,-1.752500295639038,-1.3400001525878906,-1.0349998474121112,1,-0.016836181633911873,1.000000000000015,14.34000015258789,2.5555461365659307,14.125,-3.3448366580506583,14.154999732971193,-0.016836181633911873
4219,2009-12-16,14.404999732971193,14.69499969482422,14.329999923706055,14.34000015258789,6862400.0,0.01052259679593548,-7.588226054370673,-1.4444326707073958,83.51954845917656,73.67024576810641,-0.38382409004228357,-0.9318213167609546,-1.3451126220448675,-1.1372100068499762,13.93254368475912,0.43999958038330256,0.4459433977871452,0.78999972343445,-0.2684598472505453,1.8484592941194453,0.26076993809195237,1.3192295087769477,-0.9329993045013971,57.970994461775014,-19.96822383947528,0.5292297853424972,12,-0.2325000762939471,-0.7399997711181658,-1.8612499237060565,-1.4899997711181658,-1.1899995803833026,2,-0.04928844507521046,-4.714296094459582,14.255000114440918,1.000000000000015,14.34000015258789,2.5555461365659307,14.125,-0.04928844507521046
4220,2009-12-17,14.204999923706055,14.4350004196167,14.204999923706055,14.354999542236328,5369600.0,-0.01388405504842627,-2.066681077781875,-2.3077013366198,82.59670313110853,76.17211921121695,-0.14060664495210773,-0.7032978044771347,-1.1226223213457356,-0.9360269497536553,14.286427181516595,0.23000049591064453,0.4915102373401936,0.5489999294281009,-0.535161562992128,1.63316142184833,0.006919183217986458,1.0910806756382154,-0.5617795979466393,28.98549723088738,-49.41012304689457,0.5420807462101148,12,-0.032500267028808594,-0.5399999618530273,-1.6475002765655518,-1.2899999618530273,-0.8850002288818342,3,-0.022879254559006412,-7.588226054370673,14.404999732971193,-4.714296094459582,14.255000114440918,1.000000000000015,14.34000015258789,-0.022879254559006412
4221,2009-12-18,14.210000038146973,14.324999809265135,14.05500030517578,14.3100004196167,9580600.0,0.00035199679463371325,3.1538653403173225,0.6666709052299633,81.68606359679508,78.6909704538662,-0.10578142545815261,-0.6332598092363639,-1.1042877815279244,-0.9393237181781764,14.949322659610619,0.26999950408935547,0.5347302610194014,0.48575005531311,-0.554413236024887,1.525913346651107,-0.03433159035588851,1.0058317009821085,-0.4195306007184847,24.21873137353089,-53.88435419986085,0.5200816456689985,12,-0.03750038146972656,-0.5450000762939453,-1.575000286102295,-1.2950000762939453,-1.0150003433227521,4,-0.03237157191499618,-2.066681077781875,14.204999923706055,-7.588226054370673,14.404999732971193,-4.714296094459582,14.255000114440918,-0.03237157191499618
4222,2009-12-21,14.420000076293945,14.4350004196167,14.25,14.265000343322756,5380200.0,0.014778327767996036,1.0,-1.5499914169638762,80.73396207815921,81.27843311262797,-0.25916487419766376,-0.7514409110971414,-1.2981867682223545,-1.1459029674284373,15.729319257010502,0.22500038146972656,0.5463683794273866,0.6130001068115227,-0.36745849275079223,1.5934587063738377,0.12277080703036525,1.1032294065926802,-0.5028964028300553,57.03126862646921,-17.87974025076845,0.4902292997811573,12,-0.17500019073486328,-0.755000114440918,-1.7750003337860107,-1.505000114440918,-1.5150003433227521,0,-0.05582526358645301,3.1538653403173225,14.210000038146973,-2.066681077781875,14.204999923706055,-7.588226054370673,14.404999732971193,-0.05582526358645301
4223,2009-12-22,14.479999542236328,14.600000381469727,14.4350004196167,14.479999542236328,5567000.0,0.004160850598122989,-2.6667373105859915,0.0,79.34427172675223,83.03707655420669,-0.2559376867628682,-0.7266184896165591,-1.3441186259869795,-1.2019383468403504,17.38965877821711,0.18000030517578125,0.563709271481251,0.5954996109008786,-0.3369386972492805,1.5279379190510376,0.12928045682579814,1.061718764975959,-0.453990425781992,66.40619412059215,-5.766500768495277,0.46621915407507997,12,-0.12999963760375977,-0.8149995803833008,-1.8349997997283936,-1.5649995803833008,-1.2249994277954102,1,-0.09495856653788548,1.0,14.420000076293945,3.1538653403173225,14.210000038146973,-2.066681077781875,14.204999923706055,-0.09495856653788548
4224,2009-12-23,14.539999961853027,14.600000381469727,14.46500015258789,14.545000076293945,2689600.0,0.004143675518889722,1.347815270302769,-100.0,76.40450963247424,82.12023521122394,-0.25846395254202115,-0.7207942168037142,-1.3851956368588567,-1.2601402775833819,18.854720686013017,0.13500022888183594,0.5900667570120159,0.5902500152587891,-0.3334181965672691,1.5139182270848472,0.12841590934575997,1.0520841211718182,-0.4203321644269078,88.99075023535632,18.777470926509338,0.4618341059130291,12,-0.19000005722045898,-0.875,-1.7925002574920654,-1.625,-1.2600002288818342,2,-0.09078402326598045,-2.6667373105859915,14.479999542236328,1.0,14.420000076293945,3.1538653403173225,14.210000038146973,-0.09078402326598045
4225,2009-12-24,14.625,14.654999732971193,14.550000190734865,14.600000381469727,1218200.0,0.005845944867261199,1.470604075038044,-4.999809269502194,77.00731197286815,81.01476670825544,-0.3014879401952104,-0.7314591199620288,-1.4648850369264252,-1.3422704493983613,20.375194507773838,0.11499977111816584,0.626838745277265,0.6042500495910641,-0.29639464505875424,1.5048947442408824,0.15392770226615404,1.0545723969159742,-0.42478573693814603,95.00003973646749,25.397263464413285,0.4503223473249094,12,-0.25,-0.9600000381469727,-1.8000001907348633,-1.7100000381469727,-1.1649999618530273,3,-0.0964102459768964,1.347815270302769,14.539999961853027,-2.6667373105859915,14.479999542236328,1.0,14.420000076293945,-0.0964102459768964
4226,2009-12-28,14.56999969482422,14.6899995803833,14.5,14.68000030517578,2113200.0,-0.0037607046274037437,1.9230893378523115,-4.400091554131238,74.03508184872372,79.54070965689715,-0.19749487823270861,-0.5847573611723096,-1.3954323256911856,-1.2866070225516193,22.08875439999461,0.18999958038330078,0.6427704867027,0.47199974060058736,-0.3285026555982711,1.2725021367994458,0.07174854250115814,0.8722509387000166,-0.3005154713156344,72.72727272727313,4.281546478982179,0.40025119809942933,12,-0.19499969482422053,-0.9049997329711932,-1.7000000476837176,-1.6549997329711932,-1.594999313354494,0,-0.08579272657390957,1.470604075038044,14.625,1.347815270302769,14.539999961853027,-2.6667373105859915,14.479999542236328,-0.08579272657390957
4227,2009-12-29,14.510000228881836,14.604999542236328,14.425000190734865,14.550000190734865,2490800.0,-0.004118014220940491,1.400012715770711,0.3636339991677349,70.64849238004027,78.44177164734421,-0.1238713333337298,-0.4377256329557291,-1.3158992263741656,-1.2206980886197059,23.78603665406058,0.17999935150146307,0.6043710014549237,0.34250025749206614,-0.3319155839759489,1.0169160989600812,0.0052923367580586245,0.6797081782260737,-0.18094383938906056,32.0755599700577,-34.28777387875505,0.33720792073400735,12,-0.13500022888183594,-0.8225002288818359,-1.6225004196166992,-1.5950002670288086,-1.3699998855590803,1,-0.09062718906372835,1.9230893378523115,14.56999969482422,1.470604075038044,14.625,1.347815270302769,14.539999961853027,-0.09062718906372835
4228,2009-12-30,14.720000267028807,14.729999542236328,14.484999656677244,14.494999885559082,2906800.0,0.014472779795617896,1.0000077851304154,-5.625014901175111,72.78483342980729,77.24902553296985,-0.29164397825382515,-0.5743950154969806,-1.5088419269022157,-1.4211922960673373,25.387311089668984,0.2449998855590838,0.5708527099560854,0.48725028038024654,-0.13078114052296996,1.105281701283463,0.1782345699286374,0.7962659908318557,-0.339711814789629,96.72154214154999,31.345802969426643,0.3090157104516084,12,-0.32750034332275213,-0.9275007247924787,-1.83250045776367,-1.8050003051757795,-1.5799999237060511,2,-0.12330166447911128,1.400012715770711,14.510000228881836,1.9230893378523115,14.56999969482422,1.470604075038044,14.625,-0.12330166447911128
4229,2009-12-31,14.524999618530273,14.779999732971193,14.524999618530273,14.75,2675800.0,-0.013247326423988848,-1.266663840969795,-1.000000000000008,61.41975036101278,74.896030780737,-0.086977914458922,-0.3218632769859866,-1.2954743755987543,-1.2191602768782328,26.64919868188186,0.25500011444091975,0.5132606705215306,0.24524965286254918,-0.30457775887346017,0.7950770645985585,-0.02966405300545638,0.5201633587305547,-0.09999942779540838,28.168889223197187,-34.52521634274602,0.2749137058680051,12,-0.10749959945678711,-0.6924996376037598,-1.6374998092651367,-1.609999656677246,-1.3199996948242188,3,-0.08743542426460049,1.0000077851304154,14.720000267028807,1.400012715770711,14.510000228881836,1.9230893378523115,14.56999969482422,-0.08743542426460049
4230,2010-01-04,14.59000015258789,14.739999771118164,14.550000190734865,14.729999542236328,3037400.0,0.004475079914955327,1.3749970197648969,0.6222184546263723,64.04833714994982,72.93628339775418,-0.10239040131173027,-0.34509410341094693,-1.3324309798037088,-1.2742850000018997,27.39207329897622,0.21500015258789062,0.4872316444796603,0.2725001811981205,-0.2518389596803452,0.7968393220765861,0.010330610758888525,0.5346697516373524,-0.10500049591064631,46.47892242722465,-14.614461173640024,0.2621695704392327,1,-0.07500028610229492,-0.757500171661377,-1.702500343322754,-1.6750001907348633,-1.260000228881836,0,-0.08978755352407153,-1.266663840969795,14.524999618530273,1.0000077851304154,14.720000267028807,1.400012715770711,14.510000228881836,-0.08978755352407153
4231,2010-01-05,14.359999656677244,14.654999732971193,14.3149995803833,14.609999656677244,15591000.0,-0.015764255894805457,-1.0000000000000313,1.7857220708446866,50.59878717828497,69.58793063110149,0.16888523407120992,-0.08188134780050405,-1.0785764261588593,-1.0396376608181104,27.45926294516432,0.3400001525878924,0.4325199133358577,0.018749713897703302,-0.4645272063438739,0.5020266341392805,-0.2228887462230844,0.260388174018491,0.42000007629394887,9.677432586527551,-45.76278289478688,0.24163846012078835,1,0.18750000000000178,-0.5274996757507306,-1.4724998474121076,-1.444999694824217,-0.7649993896484375,1,-0.06267406964120514,1.3749970197648969,14.59000015258789,-1.266663840969795,14.524999618530273,1.0000077851304154,14.720000267028807,-0.06267406964120514
4232,2010-01-06,14.239999771118164,14.460000038146973,14.21500015258789,14.350000381469727,5567600.0,-0.008356538191369722,-2.0625014901175405,0.44000244140625,49.56010746030228,66.27857904594039,0.2913002722112559,0.06964878577009159,-0.9269208503142963,-0.9204316974578397,27.39092503948687,0.24499988555908203,0.389877989772792,-0.11900014877319265,-0.5555368355685335,0.3175365380221482,-0.33726849217086396,0.09926819462447867,0.5306999588012715,4.4247145304627296,-47.98967689320791,0.21826834339767054,1,0.25750017166137695,-0.39499998092651367,-1.3524999618530273,-1.3249998092651367,-0.625,2,-0.08883422822900133,-1.0000000000000313,14.359999656677244,1.3749970197648969,14.59000015258789,-1.266663840969795,14.524999618530273,-0.08883422822900133
4233,2010-01-07,14.164999961853027,14.345000267028807,14.0600004196167,14.345000267028807,3577000.0,-0.005266840622936808,2.166659602424491,1.6363573311138693,42.63804865491048,62.52675004843331,0.35416236711643556,0.17404949496419775,-0.8166156057540732,-0.8436362391213823,27.567368058679918,0.2849998474121076,0.3501946646741345,-0.20699996948242116,-0.5999162275769052,0.18591628861206289,-0.4034580985296632,-0.01054184043517914,0.5834717849731472,14.583283662748613,-35.59450576402085,0.19645812904724222,1,0.25500011444091797,-0.2175002098083496,-1.2775001525878906,-1.25,-0.5649995803833008,3,-0.0723614275531691,-2.0625014901175405,14.239999771118164,-1.0000000000000313,14.359999656677244,1.3749970197648969,14.59000015258789,-0.0723614275531691
4234,2010-01-08,14.25,14.30500030517578,14.039999961853027,14.149999618530273,4100200.0,0.00600070867461211,1.5238008737432251,-0.5555567329292641,51.485149761361306,59.690954247154764,0.24998877403578668,0.1146155415710357,-0.8600812898642296,-0.9215379796756302,27.649590192855598,0.26500034332275213,0.3008631097028083,-0.13449993133544957,-0.49188669433315546,0.2228868316622563,-0.3131933128343025,0.04419345016340337,0.457163467193606,30.000013623922516,-21.914198908120344,0.1786933814988533,1,0.15999984741210938,-0.1400003433227539,-1.3700001239776611,-1.3350000381469727,-0.7200002670288068,4,-0.07789471274928028,2.166659602424491,14.164999961853027,-2.0625014901175405,14.239999771118164,-1.0000000000000313,14.359999656677244,-0.07789471274928028
4235,2010-01-11,14.229999542236328,14.28499984741211,14.09000015258789,14.244999885559082,4489600.0,-0.0014035408956962758,3.105245193996888,-0.15000286101203533,50.65357786430788,57.093009359997446,0.23251775606142644,0.14811692181422842,-0.7913137653590248,-0.8955213206531738,27.12556803279079,0.19499969482421875,0.25108920811759283,-0.15825037956237864,-0.5069665053578181,0.19046574623306078,-0.33260844246009924,0.01610768333534196,0.423790844530032,30.894252210509247,-23.51022216348326,0.17435806289771985,1,0.18000030517578125,-0.04999971389770508,-1.3149995803833008,-1.3149995803833008,-0.5949993133544922,0,-0.07203089610002822,1.5238008737432251,14.25,2.166659602424491,14.164999961853027,-2.0625014901175405,14.239999771118164,-0.07203089610002822
4236,2010-01-12,13.994999885559082,14.270000457763672,13.869999885559082,14.175000190734865,4669000.0,-0.016514382588680987,1.1621603509513525,11.999745692669709,36.33441007471769,53.28033354829495,0.4217250742982763,0.3930287193936195,-0.5174929607785757,-0.6560504093057702,26.509838647146577,0.40000057220458984,0.19982741434196782,-0.38675003051757884,-0.7601029793867387,-0.013397081648419018,-0.5734265049521579,-0.20007355608299981,0.6096872672142108,21.186435198655158,-31.527290241016093,0.18667647443457983,1,0.3299999237060547,0.2199997901916504,-0.9337496757507324,-1.0799999237060547,-0.28999996185302734,1,-0.04751696800935423,3.105245193996888,14.229999542236328,1.5238008737432251,14.25,2.166659602424491,14.164999961853027,-0.04751696800935423
4237,2010-01-13,14.114999771118164,14.140000343322756,13.8100004196167,14.0600004196167,4033600.0,0.008574482782447657,5.285683145475339,-0.3055514347475916,38.69970923297499,49.493097526424684,0.26798329310635083,0.2691052523008999,-0.5818085989223132,-0.7707560160828386,25.59194192114277,0.32999992370605646,0.13884267657332217,-0.2555001258850105,-0.6472560527310076,0.13625580096098666,-0.45137808930800816,-0.059622162462012795,0.4162186549337079,57.00924083937643,5.778529942021841,0.1958779634229983,1,0.18000030517578125,0.09999990463256836,-0.9200000762939453,-1.190000057220459,-0.5749998092651367,2,-0.03684020634228913,1.1621603509513525,13.994999885559082,3.105245193996888,14.229999542236328,1.5238008737432251,14.25,-0.03684020634228913
4238,2010-01-14,14.015000343322756,14.079999923706055,13.854999542236328,14.05500030517578,4517400.0,-0.007084621283524606,4.000052982378061,-0.7272806089715156,34.1389909150314,46.46190203242675,0.2877183628737239,0.3691279828587106,-0.42823431933316947,-0.6671875858444984,24.41321016134975,0.26000022888183594,0.07845269052049453,-0.3434995651245103,-0.7638140070488468,0.07681487679982624,-0.5536567860866786,-0.13334234416234203,0.42967192195689563,41.41413557591396,-4.831979482320605,0.21015722096216796,1,0.25999975204467596,0.19999933242797674,-0.81250047683716,-1.0900006294250506,-0.5750007629394549,3,-0.02854088921911202,5.285683145475339,14.114999771118164,1.1621603509513525,13.994999885559082,3.105245193996888,14.229999542236328,-0.02854088921911202
4239,2010-01-15,13.69499969482422,14.05500030517578,13.635000228881836,13.895000457763672,4669400.0,-0.022832724984626518,-1.6250029802350698,5.000023841881047,25.396834207113685,42.167290594333856,0.5337294165915569,0.6674293700016154,-0.05823978617276104,-0.34288774848620385,23.116277144448404,0.42000007629394354,0.014934209132714926,-0.6280002117156958,-1.141403795656787,-0.11459662777460444,-0.8847020036862414,-0.3712984197451501,0.673511948975877,9.230692485335688,-29.574064275404815,0.2567017919705453,1,0.45000028610229315,0.5125002861022931,-0.4924998283386248,-0.7699999809265154,-0.04999923706054865,4,-0.006936788278308459,4.000052982378061,14.015000343322756,5.285683145475339,14.114999771118164,1.1621603509513525,13.994999885559082,-0.006936788278308459
4240,2010-01-19,13.880000114440918,13.925000190734865,13.71500015258789,13.71500015258789,3039400.0,0.013508610714800806,-1.5454555963355994,-0.8249966621526328,32.9208143995278,40.20307139669416,0.26532598629805726,0.48152016226796235,-0.194256767919061,-0.5211123563632327,22.221844175508128,0.23000049591064453,-0.07334115607097758,-0.42674980163574183,-0.9752528297071663,0.12175322643568265,-0.7010013156714532,-0.15249828760003048,0.385819931270623,38.58264523628587,3.9007782510540494,0.274251514035712,1,0.16750001907348633,0.3274998664855957,-0.6775002479553223,-0.9550004005432129,-0.31999969482421875,1,-0.025216165604031948,-1.6250029802350698,13.69499969482422,4.000052982378061,14.015000343322756,5.285683145475339,14.114999771118164,-0.025216165604031948
4241,2010-01-20,13.75,13.880000114440918,13.53499984741211,13.744999885559082,8036600.0,-0.009366002404111229,1.6037722268806254,0.03030373089038523,31.818194262810408,38.23174770808395,0.33491826301441563,0.6063807048878296,-0.031248114032679908,-0.38670014366125827,22.0175686684938,0.3450002670288086,-0.1351150309746263,-0.5337499141693112,-1.135343218737999,0.0678433903993767,-0.8345465664536551,-0.23295326188496723,0.42750527135538263,35.537186174413385,0.5039252802852232,0.3007966522843443,1,0.19000005722045898,0.4074997901916504,-0.33875012397766113,-0.7000002861022949,-0.22000026702880682,2,-0.008363619717684623,-1.5454555963355994,13.880000114440918,-1.6250029802350698,13.69499969482422,4.000052982378061,14.015000343322756,-0.008363619717684623
4242,2010-01-21,13.614999771118164,13.970000267028807,13.545000076293945,13.765000343322756,7321600.0,-0.009818198464133565,-1.9310361837237247,-29.999427808506937,22.58066348207636,36.003149355546824,0.41564876368652115,0.7146190078442913,0.13232634416522515,-0.24778853105775944,21.428593793389773,0.4250001907348615,-0.21759995993527603,-0.6285001277923588,-1.2958365878797196,0.03883633229500205,-0.9621683578360383,-0.29483189774867924,0.4597046324062948,14.678883028799211,-12.032747001153032,0.33366823004367996,1,0.30500030517578125,0.5425000190734863,-0.0774998664855957,-0.565000057220459,0.13000011444091797,3,0.006610367543215867,1.6037722268806254,13.75,-1.5454555963355994,13.880000114440918,-1.6250029802350698,13.69499969482422,0.006610367543215867
4243,2010-01-22,13.104999542236328,13.614999771118164,13.085000038146973,13.614999771118164,8878600.0,-0.03745870271431895,1.0784293926032305,3.3999885559518184,19.527919305299932,32.45234597154002,0.8487283130956662,1.1766536039765914,0.6576654068743135,0.2596843872521628,20.900066062769188,0.5299997329711914,-0.2747781838574035,-1.069750356674195,-1.8983287203948063,-0.24117199295358382,-1.4840395385344998,-0.6554611748138903,0.8833521323101543,2.0618039777056607,-23.454848303773577,0.4142891818603052,1,0.5800004005432129,0.8275003433227539,0.6037502288818359,-0.009999752044677734,0.5400009155273438,4,0.03319347079828039,-1.9310361837237247,13.614999771118164,1.6037722268806254,13.75,-1.5454555963355994,13.880000114440918,0.03319347079828039
4244,2010-01-25,13.220000267028807,13.3100004196167,13.135000228881836,13.145000457763672,7806400.0,0.008775332225067212,-2.6842041861165487,-0.14705838354145515,21.2185142488037,29.181783347595108,0.6395083217880231,1.009446190426667,0.5573994432654494,0.14527433675188384,20.342976036841637,0.2050008773803711,-0.32416345733077634,-0.8887496471405054,-1.8009008683642733,0.02340157408326249,-1.3448252577523885,-0.43267403652862235,0.75,15.254259205379197,-7.296412300717408,0.45607561061188384,1,0.45749998092651545,0.7124996185302752,0.5962495803833026,-0.07000064849853338,0.28499984741211115,0,0.016641400068892587,1.0784293926032305,13.104999542236328,-1.9310361837237247,13.614999771118164,1.6037722268806254,13.75,0.016641400068892587
4245,2010-01-26,13.21500015258789,13.369999885559082,13.09000015258789,13.175000190734865,6810800.0,-0.0003782234750316915,-1.6666636391297043,0.5333341810459816,23.433906437318797,27.748394054550786,0.5424321368772649,0.9522171545845914,0.5694817289995253,0.1568297274764312,19.54646128359422,0.2799997329711914,-0.3593617934871425,-0.8232497692108147,-1.7840568637140208,0.1375573252923914,-1.3036533164624178,-0.34284622195921166,0.5957000732421864,14.6892746689081,-9.097762167197912,0.480403547251603,1,0.39750003814697266,0.7174997329711914,0.7037496566772461,0.01999950408935547,0.2849998474121094,1,0.03253880440489998,-2.6842041861165487,13.220000267028807,1.0784293926032305,13.104999542236328,-1.9310361837237247,13.614999771118164,0.03253880440489998
4246,2010-01-27,13.31999969482422,13.359999656677244,13.079999923706055,13.149999618530273,6090400.0,0.00794548172712406,1.2399978637695488,4.2500059604703955,28.504684142366543,26.61561348892762,0.37058559168260885,0.789233597588824,0.47631544789908276,0.06041978744956644,18.92331470014862,0.27999973297118963,-0.4217733621495334,-0.6557502269744848,-1.6333912506919361,0.3218907967429665,-1.1445707388332114,-0.16692971511575827,0.3600744972228984,26.96625601537905,0.6998594344487294,0.4888205118587258,1,0.26000022888183416,0.6100001335144025,0.5987501144409162,-0.08500003814697443,0.31000041961669744,2,0.018018072844681488,-1.6666636391297043,13.21500015258789,-2.6842041861165487,13.220000267028807,1.0784293926032305,13.104999542236328,0.018018072844681488
4247,2010-01-28,13.19499969482422,13.350000381469727,12.895000457763672,13.300000190734865,10336800.0,-0.00938438459939095,3.4390046473979528,-0.6176496987512418,27.853890226499658,25.917268967979652,0.3926510030194592,0.8544751928321528,0.6077492408921952,0.18849973886205973,18.740364306556533,0.4549999237060547,-0.49119988635236744,-0.7150002002716054,-1.7179065630662453,0.2879061625230346,-1.2164533816689254,-0.2135470188742854,0.36505964355468556,41.666600439220666,13.347249960131336,0.5014531813973195,1,0.28000068664550604,0.6425004005432111,0.7237501144409162,0.03999996185302557,0.3500003814697248,3,0.025388408176953314,1.2399978637695488,13.31999969482422,-1.6666636391297043,13.21500015258789,-2.6842041861165487,13.220000267028807,0.025388408176953314
4248,2010-01-29,12.904999732971193,13.475000381469727,12.885000228881836,13.199999809265135,7683400.0,-0.021978019595315423,-2.5223985970985447,2.8095112669276054,21.920679031640844,25.531029504038226,0.5684138211229559,1.0556518068597054,0.8988503703748698,0.47609247273307,18.048456864627678,0.5900001525878906,-0.5290303543573067,-0.9142501354217512,-1.9368231487401708,0.1083228778966685,-1.4255366420809619,-0.40296362876254044,-0.009999275207521308,3.389745579155249,-23.695978032629537,0.51128650665921,1,0.5225005149841291,0.9275002479553205,1.0500001907348615,0.3299999237060529,0.5550003051757795,4,0.0650910631514201,3.4390046473979528,13.19499969482422,1.2399978637695488,13.31999969482422,-1.6666636391297043,13.21500015258789,0.0650910631514201
4249,2010-02-01,13.255000114440918,13.289999961853027,12.899999618530273,13.0,6384800.0,0.027121300946291615,1.400003521261081,-0.8644069440403557,32.11011100763599,25.440951349383578,0.16699740251446293,0.6383567398299164,0.5504947042404424,0.12282156812837286,17.203523623136686,0.3900003433227539,-0.5771930908731093,-0.5007497787475579,-1.4961617890745593,0.49466223157944356,-0.9984557839110586,-0.0030437735840571634,0.2200002670288086,62.711828791258526,34.616280047482405,0.497706005163501,2,0.1725001335144043,0.5774998664855957,0.7524998188018799,-0.020000457763671875,0.3850002288818377,0,0.029422884945724093,-2.5223985970985447,12.904999732971193,3.4390046473979528,13.19499969482422,1.2399978637695488,13.31999969482422,0.029422884945724093
4250,2010-02-02,13.279999732971193,13.345000267028807,13.114999771118164,13.300000190734865,6929400.0,0.0018860519286634236,3.18180399500648,-0.07843313250083213,35.785292567411275,25.881740049894788,0.053570817200039755,0.5377540622270747,0.5329446583106936,0.09043229513515705,16.220765061858383,0.23000049591064275,-0.6134156523111578,-0.4102501392364477,-1.3450818154568918,0.5245815369839963,-0.8776659773466697,0.05716569887377432,0.19500064849853338,66.94905117512072,36.41065016447182,0.46741583811022225,2,0.14750051498412908,0.5525002479553205,0.7275002002716047,-0.04500007629394709,0.4750003814697248,1,0.016942800150146153,1.400003521261081,13.255000114440918,-2.5223985970985447,12.904999732971193,3.4390046473979528,13.19499969482422,0.016942800150146153
4251,2010-02-03,13.460000038146973,13.489999771118164,13.03499984741211,13.225000381469727,8873200.0,0.013554240120116967,2.084754420051143,-11.74971390425329,37.28156706177764,27.51517378097271,-0.19209262483871825,0.3023737770529227,0.3800476152209953,-0.09886006915709622,15.975387189521514,0.4549999237060547,-0.5997192627616919,-0.18524985313415598,-1.0696198632459595,0.6991201569776475,-0.6274348581900586,0.25693515192174665,-0.5600004196166992,95.04136269916833,65.04847583216863,0.44218500505590186,2,-0.21000003814697266,0.372499942779541,0.559999942779541,-0.22500038146972656,0.6549997329711914,2,0.0029717653595588978,3.18180399500648,13.279999732971193,1.400003521261081,13.255000114440918,-2.5223985970985447,12.904999732971193,0.0029717653595588978
4252,2010-02-04,12.975000381469727,13.30500030517578,12.770000457763672,13.300000190734865,11150800.0,-0.03603266384121162,2.1940285760647935,-1.3829799322281593,32.432444623294,28.94900992741649,0.2152073299317383,0.7249101913773188,0.8896526373793243,0.3781642289068543,16.386446093179813,0.6899995803833008,-0.6299124700919769,-0.6069995403289798,-1.493212038105792,0.27921295744783237,-1.0501057892173868,-0.16389329144057285,0.5149993896484375,28.47223877908378,-0.07280006209737877,0.4431062488884062,2,0.1549997329711914,0.7999997138977051,1.044999599456787,0.25999927520751953,0.9449996948242188,3,0.05048167350396615,2.084754420051143,13.460000038146973,3.18180399500648,13.279999732971193,1.400003521261081,13.255000114440918,0.05048167350396615
4253,2010-02-05,13.140000343322756,13.1850004196167,12.850000381469727,12.960000038146973,7526800.0,0.012716759691866697,1.4814775569024712,-0.5538474178885956,40.10696787121968,31.04772699657382,0.06223950182076088,0.5050781657686958,0.7463634085628055,0.206626255522389,17.405447806686336,0.33500003814697266,-0.6470661667978597,-0.39074959754943706,-1.253238429275184,0.4717392341763098,-0.8219940134123114,0.040494818313437264,0.3499994277954084,51.38892200261226,19.558014377966337,0.4312444158628735,2,-0.010000228881837714,0.634999752044676,0.8912496566772443,0.09499931335449041,1.0349998474121094,4,0.030821896681075378,2.1940285760647935,12.975000381469727,2.084754420051143,13.460000038146973,3.18180399500648,13.279999732971193,0.030821896681075378
4254,2010-02-08,13.140000343322756,13.359999656677244,13.0,13.21500015258789,4732200.0,0.0,-1.0281642466654926,-0.416664900606098,35.877871486967095,32.43038977986807,0.055538597174146886,0.4402266338923102,0.7586892248542529,0.19914368598152343,18.280884373193924,0.3599996566772443,-0.6361660567242424,-0.3352496147155737,-1.1440463579782882,0.47354712854714087,-0.739647986346931,0.0691487569157836,0.3355994415283181,51.38892200261226,19.568862478526576,0.40439837163135756,2,-0.010000228881837714,0.634999752044676,0.9524993896484357,0.1124992370605451,1.1649999618530238,0,0.024353096382286443,1.4814775569024712,13.140000343322756,2.1940285760647935,12.975000381469727,2.084754420051143,13.460000038146973,0.024353096382286443
4255,2010-02-09,13.204999923706055,13.34000015258789,13.005000114440918,13.3149995803833,7003800.0,0.004946695485919861,3.1874795110059426,1.466665818954042,39.334637745641075,33.63371795800969,-0.012324775031409274,0.3104144814357461,0.7079920222208109,0.12760222626230266,19.203630619565885,0.33500003814697266,-0.5655265613035763,-0.219000053405761,-0.9528550156850102,0.5148549088734882,-0.5859275345453856,0.14792742773386358,0.2564878746032715,60.416650109805104,27.866063321956403,0.36692748113962503,2,-0.07499980926513672,0.5500001907348633,0.9200000762939453,0.07249975204467773,1.0299997329711896,1,0.032942099366148,-1.0281642466654926,13.140000343322756,1.4814775569024712,13.140000343322756,2.1940285760647935,12.975000381469727,0.032942099366148
4256,2010-02-10,13.329999923706055,13.380000114440918,13.104999542236328,13.199999809265135,4906200.0,0.009466111376161157,1.3913041675477769,-1.1818229107965101,44.400789020267354,35.472262268428324,-0.1517111088221501,0.14022956130277464,0.6048446305742612,-0.000325284636449652,20.344799419188842,0.27500057220458984,-0.5004741404280661,-0.06075005531311106,-0.7442031483055125,0.6227030376792904,-0.4024766018093118,0.28097649118308965,0.11765812779235851,91.80324280718102,54.63772472166593,0.34172654649620055,2,-0.19999980926513672,0.38250017166137695,0.84375,-0.052500247955322266,0.7950000762939453,2,0.03188298523385913,3.1874795110059426,13.204999923706055,-1.0281642466654926,13.140000343322756,1.4814775569024712,13.140000343322756,0.03188298523385913
4257,2010-02-11,13.595000267028807,13.625,13.1850004196167,13.295000076293945,6176400.0,0.019879995861926236,1.4444444444444444,2.30769174338843,60.65218878603488,39.77576335224989,-0.39560666216253715,-0.1746812911784641,0.36216416507995497,-0.2673805807979921,20.9874881360832,0.4399995803833008,-0.4395486994025468,0.2302502632141099,-0.3719254522863924,0.8324259787146122,-0.07083759453614213,0.531338120964362,-0.8249998092651349,96.12906480804656,52.270867353751,0.3010878577502514,2,-0.3975000381469709,0.019999980926515448,0.5949995517730731,-0.3175005912780744,0.8000001907348651,3,0.03824931915231233,1.3913041675477769,13.329999923706055,3.1874795110059426,13.204999923706055,-1.0281642466654926,13.140000343322756,0.03824931915231233
4258,2010-02-12,13.614999771118164,13.739999771118164,13.3100004196167,13.470000267028807,5386200.0,0.0014710925852543522,1.1772146397641645,0.48333137300404916,58.95690903845801,42.758740911230106,-0.34006249822862067,-0.23840762118284609,0.35566693315006503,-0.28989845164149486,21.73297282115771,0.42999935150146484,-0.39731804530048187,0.2702497959136956,-0.2636974679370283,0.8041970597644195,0.0032761639883336358,0.5372234278390575,-0.8278993225097651,83.10810288344808,34.15979085741569,0.2669736319253623,2,-0.3599996566772461,-0.05749940872192383,0.5562500953674316,-0.33750009536743164,0.9200000762939453,4,0.022401785552930154,1.4444444444444444,13.595000267028807,1.3913041675477769,13.329999923706055,3.1874795110059426,13.204999923706055,0.022401785552930154
4259,2010-02-16,13.600000381469727,13.625,13.484999656677244,13.55500030517578,5623400.0,-0.00110168122663179,1.947396952235667,0.31034641515887795,58.69075697259185,45.30379251180573,-0.30282342590933276,-0.24336785472291922,0.37879223929573413,-0.28008495778214737,21.779583639342086,0.14000034332275568,-0.3403254642035698,0.26000037193298375,-0.26239293483741477,0.7823936787033823,-0.0011962814522146203,0.5211970253181821,-0.7747839599609367,80.9524550961914,26.527561090149383,0.26119665338519893,2,-0.3450002670288086,-0.0625,0.583749532699585,-0.32250070571899414,0.6799993515014666,1,0.04227939655417856,1.1772146397641645,13.614999771118164,1.4444444444444444,13.595000267028807,1.3913041675477769,13.329999923706055,0.04227939655417856
4260,2010-02-17,13.529999732971193,13.68000030517578,13.335000038146973,13.670000076293945,7716200.0,-0.005147106362872633,3.3124817461690044,-3.111113465858355,54.816516069198286,47.25212017929692,-0.21638624868922918,-0.21179145517850806,0.44821344916053185,-0.21557022852528895,21.81669875742982,0.3450002670288068,-0.2346858881387348,0.20749974250793635,-0.25920762919528606,0.6742071142111588,-0.025853943343674857,0.44085342835954755,-0.6681919774780276,66.92913977105846,8.657855040245735,0.23335368585161112,2,-0.2749996185302752,-0.0024995803833025576,0.7300000190734846,-0.25250005722046076,0.7200002670288068,2,0.05728016167775607,1.947396952235667,13.600000381469727,1.1772146397641645,13.614999771118164,1.4444444444444444,13.595000267028807,0.05728016167775607
4261,2010-02-18,13.635000228881836,13.654999732971193,13.4399995803833,13.53499984741211,5354000.0,0.007760568956610259,2.071444141689321,-0.7142866874203945,60.185198267138304,50.33575947305739,-0.32849743082292804,-0.34345848383789956,0.3422297805791832,-0.3156021346712983,21.29714509350869,0.2150001525878924,-0.1700485555391591,0.318250226974488,-0.12869585591530175,0.7651963098642778,0.09477718552959224,0.5417232684193838,-0.7380647927636712,81.08114145498222,19.85398874997506,0.22347304144489502,2,-0.3400001525878906,-0.11499977111816406,0.6599996089935303,-0.3575005531311035,0.5799999237060547,3,0.04400435773550493,3.3124817461690044,13.529999732971193,1.947396952235667,13.600000381469727,1.1772146397641645,13.614999771118164,0.04400435773550493
4262,2010-02-19,13.704999923706055,13.770000457763672,13.539999961853027,13.6850004196167,3394400.0,0.005133824250031616,2.066661580423048,0.19999427797592936,70.61856607661744,53.72593705143492,-0.3174390944074297,-0.4283306128057838,0.27204004476327626,-0.3805749406702681,21.124045276232216,0.23000049591064453,-0.11811520798582364,0.3837499141693108,-0.07742567298049785,0.8449255013191195,0.1531621205944056,0.614337707744216,-0.7743419141878896,85.86945028973038,16.610524859407718,0.23058779357490433,2,-0.31999969482421875,-0.2499995231628418,0.5649998188018799,-0.42750024795532227,0.5749998092651385,4,0.030645755463847513,2.071444141689321,13.635000228881836,3.3124817461690044,13.529999732971193,1.947396952235667,13.600000381469727,0.030645755463847513
4263,2010-02-22,13.539999961853027,13.795000076293945,13.520000457763672,13.795000076293945,4593800.0,-0.012039398961806724,1.1568587852064611,-12.7503218730628,58.119657655209906,56.197246625684116,-0.10027747275426435,-0.24144982157609718,0.43428399098355897,-0.21536847236228596,19.753919155373133,0.27499961853027344,-0.08516986135746407,0.19699993133544957,-0.26226031804655925,0.6562601807174584,-0.03263019335555484,0.426630056026454,-0.5589814054401323,44.56519710995242,-24.467608980673987,0.22963012469100483,2,-0.1399998664855957,-0.11499977111816406,0.7149999141693115,-0.2625002861022949,0.6750001907348633,0,0.06314627018607699,2.066661580423048,13.704999923706055,2.071444141689321,13.635000228881836,3.3124817461690044,13.529999732971193,0.06314627018607699
4264,2010-02-23,13.4399995803833,13.59000015258789,13.350000381469727,13.510000228881836,6541400.0,-0.007385552566577802,1.0869500317199687,0.2745122238553108,54.371580712639634,57.868018066461744,0.052247385191680706,-0.13083030813484342,0.5272469094659762,-0.11206853315866994,18.348752261964346,0.23999977111816406,0.009401645104775369,0.08599958419799769,-0.3713911563035346,0.54339032469953,-0.14269578605276934,0.3146949544487647,-0.39386250237992115,22.8259855497621,-44.550757171865456,0.2286953702507663,2,0.010000228881835938,-0.02749919891357422,0.8050003051757812,-0.16249990463256836,0.6400003433227539,1,0.08147323669764428,1.1568587852064611,13.539999961853027,2.066661580423048,13.704999923706055,2.071444141689321,13.635000228881836,0.08147323669764428
4265,2010-02-24,13.645000457763672,13.760000228881836,13.545000076293945,13.545000076293945,3486000.0,0.015253041947976387,-3.299986648610502,-1.4285636435470905,54.98653288838827,59.04421182958629,-0.09362099209549157,-0.3182834594442969,0.3124487308005577,-0.31398133076358725,17.096514349523392,0.32000064849853516,0.07244020145343555,0.26950044631957937,-0.20062723490503132,0.73962812754419,0.034436605707274026,0.5045642869318847,-0.5389543398970478,66.29219743857905,2.315088411451846,0.23506384061230517,2,-0.1550002098083496,-0.27500009536743164,0.5312495231628418,-0.36750078201293945,0.5499992370605487,2,0.046537138431990366,1.0869500317199687,13.4399995803833,1.1568587852064611,13.539999961853027,2.066661580423048,13.704999923706055,0.046537138431990366
4266,2010-02-25,13.5600004196167,13.579999923706055,13.28499984741211,13.489999771118164,4543200.0,-0.0062293906409222055,4.36365449138656,0.7000038146827138,70.10308197202693,60.09431107247429,0.030659839579056936,-0.22596669529460556,0.38742888968845435,-0.21629682759812852,15.891598927992101,0.3600006103515625,0.15024243712707808,0.1725003719329834,-0.3038730490809911,0.6488737929469579,-0.06568633857400386,0.41068708243997065,-0.39883798507588963,53.92165662504161,-13.945675501543633,0.2381867105069877,2,-0.020000457763671875,-0.19000005722045898,0.5674996376037598,-0.2825007438659668,0.7749996185302734,3,0.05088492323238469,-3.299986648610502,13.645000457763672,1.0869500317199687,13.4399995803833,1.1568587852064611,13.539999961853027,0.05088492323238469
4267,2010-02-26,13.529999732971193,13.635000228881836,13.375,13.524999618530273,3695600.0,-0.002212439949640821,1.4185943356472754,0.07142954455663905,64.77268622274633,60.740508537395215,0.056401813590758465,-0.17874623854540772,0.39992334031496135,-0.17174129724989662,14.081076782642752,0.26000022888183594,0.21566857885529878,0.12574968338012837,-0.3456566773296412,0.597156044089898,-0.10995349697475731,0.36145286373501406,-0.318130287090133,48.039171687479545,-21.00738289460694,0.23570318035488486,2,0.010000228881834161,-0.15999937057495295,0.5187501907348615,-0.09749984741211115,0.8150005340576136,4,0.05062826556806388,4.36365449138656,13.5600004196167,-3.299986648610502,13.645000457763672,1.0869500317199687,13.4399995803833,0.05062826556806388
4268,2010-03-01,13.744999885559082,13.765000343322756,13.545000076293945,13.640000343322756,3405600.0,0.015890625042952244,2.0344768619609614,20.999427808498766,69.70680295185167,61.96451364620186,-0.1544618728046192,-0.34529235141936,0.17229455612524447,-0.37318369330578705,12.60990802571495,0.2350006103515625,0.2653036594478895,0.2987498283386234,-0.1334156747072086,0.7309153313844554,0.08266707681570651,0.5148325798615403,-0.4864799892449909,95.83324227077532,23.538852030354064,0.2160827515229162,3,-0.2049999237060547,-0.46249961853027344,0.2937500476837158,-0.16249990463256836,0.6099996566772461,0,0.03892323403903397,1.4185943356472754,13.529999732971193,4.36365449138656,13.5600004196167,-3.299986648610502,13.645000457763672,0.03892323403903397
4269,2010-03-02,13.645000457763672,13.80500030517578,13.585000038146973,13.635000228881836,5809400.0,-0.007275331293416176,-2.9999826605631528,0.09524069028156383,64.01274156181327,62.986316478714635,-0.05297923141525729,-0.2261729928444023,0.25340729933731154,-0.26158724314288406,11.11177348063249,0.22000026702880682,0.24645286360464347,0.17925038337707555,-0.2517737391184429,0.610274505872594,-0.036261677870683684,0.3947624446248348,-0.3435621470511929,69.23082566115272,-4.3774012955959165,0.21551206124775946,3,-0.10000038146972656,-0.3575000762939453,0.16374945640563965,0.02749919891357422,0.5849990844726562,1,0.041773519655684765,2.0344768619609614,13.744999885559082,1.4185943356472754,13.529999732971193,4.36365449138656,13.5600004196167,0.041773519655684765
4270,2010-03-03,13.505000114440918,13.75,13.460000038146973,13.725000381469727,3652400.0,-0.010260193376768756,1.148151811101496,-21.999523173755485,55.52050397263532,62.46801711265874,0.09286805429917422,-0.07215112760177789,0.3789523174040692,-0.11116524755568058,9.833140355687485,0.28999996185302734,0.22773671415879448,0.028000020980835316,-0.39426695369829545,0.4502669956599661,-0.18313346635872918,0.2391335083203998,-0.1532056042821086,42.307706415288266,-27.801055726836694,0.21113348733956522,3,0.039999961853027344,-0.2174997329711914,0.2999999523162842,0.2024998664855957,0.8149995803833026,2,0.042576808914669195,-2.9999826605631528,13.645000457763672,2.0344768619609614,13.744999885559082,1.4185943356472754,13.529999732971193,0.042576808914669195
4271,2010-03-04,13.5,13.600000381469727,13.34000015258789,13.574999809265135,6103000.0,-0.0003702417177746664,3.1599719240423276,0.34090781014967525,46.41508890752255,59.77874187164821,0.08571877655137072,-0.06745934188729663,0.36897977403485704,-0.09550709368537369,9.304512338364832,0.26000022888183594,0.209578500626467,0.020999908447265625,-0.40130694781522,0.4433067647097513,-0.1901535196839781,0.23215333657850934,0.3050003051757795,34.4085580449069,-31.070036262871866,0.21115342813124324,3,0.04500007629394531,-0.21249961853027344,0.27250003814697266,0.20749998092651367,0.8649997711181641,3,0.05148145887586808,1.148151811101496,13.505000114440918,-2.9999826605631528,13.645000457763672,2.0344768619609614,13.744999885559082,0.05148145887586808
4272,2010-03-05,13.630000114440918,13.71500015258789,13.43000030517578,13.56999969482422,4047800.0,0.009629638106734673,1.478254199267761,-0.8000076294139291,50.52265919855599,58.93463093201999,-0.06262449947745097,-0.1537556302642482,0.21843894604180747,-0.2190146669995272,7.808045996718681,0.28499984741211115,0.2103805840554287,0.11825003623962438,-0.2355157800432366,0.47201585252248535,-0.05863287190180699,0.29513294438105575,0.1657001876831039,62.36556272918964,-0.8465407750700322,0.1768829081414309,3,-0.08500003814697266,-0.3424997329711914,0.1249997615814209,0.0774998664855957,0.9200000762939471,4,0.051724131899244075,3.1599719240423276,13.5,1.148151811101496,13.505000114440918,-2.9999826605631528,13.645000457763672,0.051724131899244075
4273,2010-03-08,13.545000076293945,13.625,13.510000228881836,13.604999542236328,2131600.0,-0.006236246326727146,1.2999866486105018,-0.9999841055392492,48.172750948919905,58.24587206938447,0.025881064079628757,-0.03885019076026097,0.279552799701257,-0.12946732863343868,6.230708754473166,0.11999988555908203,0.18662212474405493,0.013000011444091797,-0.2945095634053505,0.3205095862935341,-0.14075477598062847,0.16675479886881206,0.24158622283935394,44.08599063143491,-16.184696491538354,0.153754787424721,3,0.0,-0.25749969482421875,0.11125016212463379,0.16249990463256836,1.6549997329711896,0,0.05906239839267324,1.478254199267761,13.630000114440918,3.1599719240423276,13.5,1.148151811101496,13.505000114440918,0.05906239839267324
4274,2010-03-09,13.460000038146973,13.524999618530273,13.385000228881836,13.484999656677244,3557800.0,-0.006275381149368653,1.6666666666666667,0.416664017547734,47.697382042591464,57.43596641985149,0.12741563787360555,0.07520860621351133,0.337252175317337,-0.038452040233181606,5.513871833174336,0.15999984741210938,0.13091266361418086,-0.08800001144409109,-0.33745009732688125,0.16145007443869908,-0.21272505438548706,0.03672503149730488,0.3176545380554181,29.268275663152803,-28.914276800030056,0.12472504294139546,3,0.08500003814697266,-0.1724996566772461,0.1700000762939453,0.24749994277954102,1.6750001907348633,1,0.06649327648980963,1.2999866486105018,13.545000076293945,1.478254199267761,13.630000114440918,3.1599719240423276,13.5,0.06649327648980963
4275,2010-03-10,13.640000343322756,13.664999961853027,13.4350004196167,13.449999809265135,5025000.0,0.013372979544252983,-1.090911455398247,-7.600137331197752,50.15674318572235,55.21970655470653,-0.05964034137669749,-0.07434322762084378,0.1287397218393007,-0.21875406074592973,4.5545698733778375,0.22999954223632812,0.12205731842944445,0.07025027275085627,-0.12274500389393062,0.26324554939564315,-0.026247365571537173,0.1667479110732497,0.12890114440734557,80.00005086263067,23.69310540075132,0.09649763832239343,3,-0.06750011444091975,-0.3524999618530291,-0.010000228881837714,0.06749963760375799,1.4299993515014648,2,0.04325507214539015,1.6666666666666667,13.460000038146973,1.2999866486105018,13.545000076293945,1.478254199267761,13.630000114440918,0.04325507214539015
4276,2010-03-11,13.755000114440918,13.795000076293945,13.420000076293945,13.600000381469727,8108400.0,0.008431068051582447,2.191494024308585,0.8157857752346381,51.524393966971516,53.74767408184267,-0.16100154647441833,-0.16429395335909724,-0.01225065342758569,-0.3285997445536495,3.796267581268594,0.375,0.13209642802272015,0.1640000343322754,-0.010555206545037166,0.33855527520958795,0.07672241389361822,0.25127765477093256,-0.41499996185302734,90.2439081122824,36.12004661672628,0.08727762043865654,3,-0.18249988555908203,-0.4674997329711914,-0.125,-0.0475001335144043,1.1849994659423828,3,0.0410759415254478,-1.090911455398247,13.640000343322756,1.6666666666666667,13.460000038146973,1.2999866486105018,13.545000076293945,0.0410759415254478
4277,2010-03-12,14.114999771118164,14.130000114440918,13.699999809265135,13.75,10706000.0,0.02617227580385806,1.177214211903782,2.354841289862117,65.66755312376084,53.29886854538813,-0.47974228406726027,-0.5094593471466737,-0.3926592986959534,-0.6785851916658032,4.3958296689217375,0.430000305175783,0.13531945104682563,0.4979997158050544,0.20572371861664074,0.7902757129934681,0.35186171721084847,0.6441377143992604,-0.7658996200561532,97.98653078832396,40.89158786362158,0.14613799859420679,3,-0.37999963760375977,-0.6649994850158691,-0.5737497806549072,-0.4074997901916504,1.1599998474121094,4,0.01771165455571211,2.191494024308585,13.755000114440918,-1.090911455398247,13.640000343322756,1.6666666666666667,13.460000038146973,0.01771165455571211
4278,2010-03-15,13.920000076293945,14.125,13.864999771118164,14.0,7171400.0,-0.013815068932783392,-1.7368368217637906,-0.2191780106080004,62.43523789711494,53.12359036042165,-0.28754688845373444,-0.3061338527693458,-0.22752525974761184,-0.4772381136857202,4.83277636920875,0.26000022888183594,0.11618450482796483,0.2877500057220459,-0.03438881048153419,0.609888821925626,0.12668059762025585,0.44881941382383594,-0.5396639266967789,71.81207108651043,9.953451955334089,0.16106940810178982,3,-0.18499994277954102,-0.42999982833862305,-0.4674999713897705,-0.21250009536743164,1.1499996185302752,0,0.04525862866292818,1.177214211903782,14.114999771118164,2.191494024308585,13.755000114440918,-1.090911455398247,13.640000343322756,0.04525862866292818
4279,2010-03-16,14.175000190734865,14.3149995803833,13.904999732971193,14.175000190734865,9134200.0,0.0183189736381677,1.9285831062670544,-0.0,63.38382828857413,53.99729306219263,-0.5134556614303136,-0.5437247545454831,-0.5037572560619896,-0.7227468708945946,5.484949538488656,0.4099998474121076,0.1187939419640589,0.5140001296997081,0.11139541517298035,0.9166048442264358,0.3126977724363442,0.715302486963072,-0.7646774825439486,84.35760142784858,22.107223578073118,0.20130235726336426,3,-0.34750032424926935,-0.5175004005432147,-0.7225000858306903,-0.44500017166137873,1.064999580383299,1,0.07231037775930571,-1.7368368217637906,13.920000076293945,1.177214211903782,14.114999771118164,2.191494024308585,13.755000114440918,0.07231037775930571
4280,2010-03-17,14.30500030517578,14.375,14.164999961853027,14.164999961853027,6348200.0,0.009171083787772094,-1.999993188057302,100.0,68.39505370479998,56.43951137300123,-0.5789216029579354,-0.645797152058508,-0.6560118771871455,-0.8381720409808437,6.263853410365727,0.21000003814697266,0.09629851330232242,0.6052502155303934,0.11589530699522932,1.0946051240655574,0.36057276126281224,0.8499276697979745,-0.8403969846533208,92.6701884380709,28.153192493393746,0.24467745426758175,3,-0.4250001907348615,-0.6150002479553205,-0.8525002002716047,-0.5300002098083478,0.9949998855590856,2,0.05802166417331356,1.9285831062670544,14.175000190734865,-1.7368368217637906,13.920000076293945,1.177214211903782,14.114999771118164,0.05802166417331356
4281,2010-03-18,14.234999656677244,14.289999961853027,14.095000267028807,14.274999618530273,4313400.0,-0.004893439147513168,4.571368237490003,-0.2857133125796309,67.07021165560585,58.27812831267344,-0.439963855805539,-0.557104330101243,-0.6021232509029488,-0.7548933887368818,6.971845815493552,0.21000003814697266,0.09063160052160768,0.5052495956420877,-0.03799090838644936,1.0484900996706248,0.23362934362782006,0.7768698476563554,-0.6975646017965822,79.25921425735615,12.135000217901009,0.2716202520142685,3,-0.35499954223632635,-0.49499988555908025,-0.7924995422363263,-0.4599995613098127,1.075000762939455,3,0.05865824083496207,-1.999993188057302,14.30500030517578,1.9285831062670544,14.175000190734865,-1.7368368217637906,13.920000076293945,0.05865824083496207
4282,2010-03-19,14.125,14.345000267028807,14.050000190734865,14.265000343322756,7191000.0,-0.007727408453125362,-1.034483552404411,3.5000119209402127,59.69388028176211,59.558253794100345,-0.28202196806151036,-0.4364004735660245,-0.505977470213729,-0.6278094477982634,7.856905386350318,0.29500007629394176,0.11166915429744328,0.3742499351501465,-0.19672588819850212,0.9452257584987951,0.0887620234758213,0.6597378468244717,-0.5205597495097916,50.9804141562604,-11.995430648505156,0.2854879116743245,3,-0.24499988555908203,-0.3449997901916504,-0.7037498950958252,-0.34999990463256836,0.7299995422363281,4,0.05769908533687085,4.571368237490003,14.234999656677244,-1.999993188057302,14.30500030517578,1.9285831062670544,14.175000190734865,0.05769908533687085
4283,2010-03-22,14.395000457763672,14.44499969482422,14.100000381469727,14.104999542236328,5138600.0,0.019115076655835228,-1.3000012715690008,-2.071430031130552,67.6056249742553,61.77028078650744,-0.46798352840662005,-0.6735978784816972,-0.7845621740346047,-0.8770660675354769,8.789811598820464,0.34499931335449396,0.1607824222844485,0.6015003681182858,-0.028061764927960198,1.2310625011645318,0.2867193015951628,0.9162814346414088,-0.7289154273126801,90.74088137173665,27.376620364369273,0.3147810665231233,3,-0.46250057220458984,-0.5300006866455078,-0.9887502193450928,-0.6200003623962402,0.5999994277954102,0,0.06113227737287019,-1.034483552404411,14.125,4.571368237490003,14.234999656677244,-1.999993188057302,14.30500030517578,0.06113227737287019
4284,2010-03-23,14.53499984741211,14.5600004196167,14.380000114440918,14.449999809265135,5123200.0,0.009725556456855244,1.6666478288204918,0.29310265449475764,74.17839618852668,64.43935334237459,-0.4911026655802342,-0.7666636657276698,-0.9344362176820056,-0.993061542920147,9.770920768328061,0.18000030517578125,0.2019600044603802,0.6867497444152839,-0.0011246747335977858,1.3746241635641656,0.34281253484084395,1.0306869539897239,-0.791023350523794,95.09792921869797,27.869297524979686,0.34393720957444057,3,-0.5449995994567871,-0.6124997138977051,-1.1287496089935303,-0.7599997520446777,0.6350002288818359,1,0.03680769542679885,-1.3000012715690008,14.395000457763672,-1.034483552404411,14.125,4.571368237490003,14.234999656677244,0.03680769542679885
4285,2010-03-24,14.279999732971193,14.460000038146973,14.25,14.399999618530273,4436000.0,-0.017543867706769745,-1.3333421636828915,-1.4117627259365135,66.38654822406224,66.09070381538467,-0.15172723956039214,-0.48660004225943787,-0.6918327016439623,-0.7120233706925454,10.70615103258569,0.2849998474121094,0.25299439151001835,0.39999966621399174,-0.3067347660330899,1.1067340984610734,0.046632450090450916,0.7533668823375326,-0.4381003653554725,45.097929218698155,-25.19652962201245,0.3533672161235404,3,-0.1499996185302752,-0.3574995994567889,-0.8837494850158709,-0.5049996376037615,0.32499980926513494,2,0.06722689468476806,1.6666478288204918,14.53499984741211,-1.3000012715690008,14.395000457763672,-1.034483552404411,14.125,0.06722689468476806
4286,2010-03-25,14.25,14.46500015258789,14.25,14.385000228881836,4237800.0,-0.002100821675922515,-2.185182045521977,1.1250029802350976,63.596490310793314,65.86058572505495,-0.04931349333733159,-0.4239952657878767,-0.6672578572082379,-0.6599673081645552,11.293296971566681,0.21500015258789062,0.316958122472899,0.3354999542236321,-0.3728256629253881,1.0438255713726523,-0.01866285435087711,0.6896627627981413,-0.321928506144161,39.21563127601545,-30.756514375661958,0.35416280857450977,3,-0.03749990463256836,-0.3274998664855957,-0.8587498664855957,-0.47499990463256836,0.5850000381469727,3,0.07368422391121854,-1.3333421636828915,14.279999732971193,1.6666478288204918,14.53499984741211,-1.3000012715690008,14.395000457763672,0.07368422391121854
4287,2010-03-26,14.21500015258789,14.40999984741211,14.125,14.3149995803833,3395400.0,-0.0024561296429550517,-1.035715137210023,0.7407352463301262,65.02242631902169,66.1480511052668,0.001523352447161841,-0.3531519277253796,-0.642069995908809,-0.5956256667090294,11.921329109770488,0.2849998474121094,0.3682701577406835,0.26625008583068777,-0.42993397172472925,0.9624341433861048,-0.08184194294702074,0.6143421146083963,-0.21109718764074792,24.999948169878405,-46.253603809835255,0.3480920287777087,3,0.017499923706054688,-0.29250001907348633,-0.807499885559082,-0.440000057220459,0.19999980926513672,4,0.07703132291767578,-2.185182045521977,14.25,-1.3333421636828915,14.279999732971193,1.6666478288204918,14.53499984741211,0.07703132291767578
4288,2010-03-29,14.279999732971193,14.380000114440918,14.234999656677244,14.25,2744800.0,0.004572604972604921,-3.833314789795529,-0.2999990463202444,68.55203698013946,66.72229651544073,-0.007867346902468597,-0.3963359411512908,-0.7131047898367946,-0.6316454731659409,13.01089426216393,0.16499996185302734,0.41506673913766434,0.3044996738433863,-0.3997870669040573,1.0087864145908298,-0.0476436965303364,0.656643044217109,-0.20936507346370448,35.63208815011517,-39.24144704401416,0.3521433703737221,3,0.025000572204588067,-0.3574995994567889,-0.8599994182586688,-0.5049996376037615,0.21500015258788885,0,0.04026609383874935,-1.035715137210023,14.21500015258789,-2.185182045521977,14.25,-1.3333421636828915,14.279999732971193,0.04026609383874935
4289,2010-03-30,14.21500015258789,14.369999885559082,14.135000228881836,14.25,5313400.0,-0.004551791428484719,-1.4102566610587268,-1.1666719649044037,63.72315655065514,66.20319683164685,0.07085397682442007,-0.3019236842358559,-0.6447040011726344,-0.5382288900546186,13.84198131135188,0.2349996566772461,0.403495306330484,0.21100010871887243,-0.4830315056567098,0.9050317230944547,-0.1360156984689187,0.5580159159066636,-0.09000015258789062,26.470621234390602,-45.7817573751431,0.34701580718779146,3,0.09000015258789062,-0.29250001907348633,-0.8025000095367432,-0.440000057220459,-0.26000022888183594,1,0.054871595117724326,-3.833314789795529,14.279999732971193,-1.035715137210023,14.21500015258789,-2.185182045521977,14.25,0.054871595117724326
4290,2010-03-31,14.079999923706055,14.255000114440918,14.039999961853027,14.104999542236328,9270200.0,-0.009497026199979275,-3.095258855585831,0.7142779291553134,57.68321491682738,65.16019719400481,0.1906280531932456,-0.12821061678577195,-0.5137651818484823,-0.3773839143268063,14.462565208147616,0.21500015258789062,0.4103543994346026,0.04724988937377894,-0.6061981718584839,0.7006979506060418,-0.2794741412423516,0.3739739199899095,0.48000049591064453,9.41175150624376,-58.06294939677298,0.32672403061613114,3,0.2200002670288086,-0.1574997901916504,-0.648749828338623,-0.30499982833862305,-0.18000030517578125,2,0.07741478398396096,-1.4102566610587268,14.21500015258789,-3.833314789795529,14.279999732971193,-1.035715137210023,14.21500015258789,0.07741478398396096
4291,2010-04-01,14.19499969482422,14.354999542236328,14.0600004196167,14.18000030517578,3778800.0,0.008167597424808548,-1.3137262235120761,-0.5999847409782454,52.13903661499487,64.32077011991956,0.0775084308853149,-0.19865840356598063,-0.6273828591712611,-0.4732720788706537,14.819242644270597,0.2949991226196289,0.3988544480700966,0.12749967575073384,-0.47888293334536414,0.7338822848468318,-0.17569162879731515,0.43069098029878283,0.35460071563720597,41.89183267907866,-20.825958719575596,0.3031913045480489,4,0.10500049591064275,-0.27249956130981623,-0.7649993896484393,-0.4199995994567889,0.2400007247924787,3,0.028883399522833475,-3.095258855585831,14.079999923706055,-1.4102566610587268,14.21500015258789,-3.833314789795529,14.279999732971193,0.028883399522833475
4292,2010-04-05,14.335000038146973,14.425000190734865,14.234999656677244,14.244999885559082,4303600.0,0.009862652084015044,-2.4545359966707814,6.00025432349807,61.43250847929633,63.63486828714634,-0.03304587555597571,-0.29843474181483387,-0.75999366997039,-0.594909076525429,15.753274132510132,0.23000049591064453,0.36700450656659633,0.2322500228881843,-0.3484706228700727,0.8129706686464413,-0.058110299990943304,0.5226103457673119,0.20440836334228507,76.62335088753551,14.43397998760014,0.29036032287912844,4,-0.034999847412109375,-0.38499975204467773,-0.8799998760223389,-0.559999942779541,0.01999950408935547,0,0.034879665062395926,-1.3137262235120761,14.19499969482422,-3.095258855585831,14.079999923706055,-1.4102566610587268,14.21500015258789,0.034879665062395926
4293,2010-04-06,14.345000267028807,14.364999771118164,14.225000381469727,14.324999809265135,4359200.0,0.0006976092678914192,3.666687859617615,0.22222693171703473,55.41401622097053,61.549937179640104,-0.056864404900215604,-0.25869119128113915,-0.745894459503182,-0.590213330193782,16.720458727842512,0.1399993896484375,0.34215089229578055,0.2022502422332746,-0.3244022247705054,0.7289027092370546,-0.06107599126861629,0.4655764757351655,0.18441996566772545,79.22081139057934,19.01618552047993,0.26332623350189005,4,-0.09250020980834783,-0.3949999809265119,-0.890000104904173,-0.5700001716613752,0.2599992752075213,1,0.004879727676625478,-2.4545359966707814,14.335000038146973,-1.3137262235120761,14.19499969482422,-3.095258855585831,14.079999923706055,0.004879727676625478
4294,2010-04-07,14.354999542236328,14.484999656677244,14.210000038146973,14.279999732971193,3757000.0,0.0006970564671584523,-1.558145517935781,3.749904634751008,51.724112983529764,59.92077770846983,-0.1062557951780132,-0.20891247992838302,-0.7348886089688289,-0.5864269839851595,17.425911004655,0.27499961853027166,0.34633801037059087,0.16749954223632812,-0.25709301974448806,0.5920921042171443,-0.04479673875407997,0.3797958232267362,0.16463228504333394,70.78647110257712,14.081752920891972,0.2122962809904077,4,-0.0924997329711914,-0.4049992561340332,-0.9437494277954102,-0.5799994468688965,-0.009999275207521308,2,0.00975272363547175,3.666687859617615,14.345000267028807,-2.4545359966707814,14.335000038146973,-1.3137262235120761,14.19499969482422,0.00975272363547175
4295,2010-04-08,14.229999542236328,14.260000228881836,14.09000015258789,14.255000114440918,6161400.0,-0.008707767606137229,8.714067736573936,-0.3333418104599344,49.83388304327031,58.39159912318949,0.012187443961064304,-0.03946845128037424,-0.5897417206632447,-0.4521402267293233,18.541895389180038,0.2649993896484375,0.30385091865488967,0.012999582290650125,-0.3244739696765606,0.35047313425786086,-0.15573719369295524,0.1817363582742555,0.2800396477348013,39.999865363384394,-13.279654673532498,0.16873677598360498,4,0.032500267028808594,-0.2799992561340332,-0.8137493133544922,-0.4549994468688965,-0.18999958038330078,3,-0.019325342753107044,-1.558145517935781,14.354999542236328,3.666687859617615,14.345000267028807,-2.4545359966707814,14.335000038146973,-0.019325342753107044
4296,2010-04-09,14.31999969482422,14.34000015258789,14.18000030517578,14.265000343322756,4810600.0,0.006324677124602829,2.3684083722332607,-2.1999237078008775,56.565652024809715,57.45195753494372,-0.07469389862751719,-0.0895618272434664,-0.6615187570740364,-0.5305594512641338,19.61504898131944,0.15999984741211115,0.2321449761579597,0.07474975585937749,-0.18568459940705928,0.33518411112581425,-0.0554674217738409,0.20496693349259587,0.18063871058454772,58.227805314991286,4.465068819349696,0.13021717763321827,4,-0.05749988555908381,-0.3699994087219256,-0.9037494659423846,-0.5449995994567889,-0.1849994659423846,4,-0.02932961489138519,8.714067736573936,14.229999542236328,-1.558145517935781,14.354999542236328,3.666687859617615,14.345000267028807,-0.02932961489138519
4297,2010-04-12,14.364999771118164,14.454999923706055,14.3100004196167,14.380000114440918,3935400.0,0.003142463495317438,-1.3200097656995065,-0.2727367307658962,48.809494975794806,55.25834175668321,-0.10748177939527714,-0.12108005455480964,-0.6833673510559652,-0.5656750855489374,19.789087334920502,0.14499950408935547,0.19305190267516892,0.10724983215331996,-0.1508499729980688,0.3653496373047087,-0.021800070422374418,0.23629973472901433,0.12642586541949008,69.62024399606972,19.686714709030156,0.1290499025756945,4,-0.10249996185302734,-0.3924994468688965,-0.9487495422363281,-0.5899996757507324,-0.5900001525878906,0,0.0048730003211887585,2.3684083722332607,14.31999969482422,8.714067736573936,14.229999542236328,-1.558145517935781,14.354999542236328,0.0048730003211887585
4298,2010-04-13,14.550000190734865,14.574999809265135,14.345000267028807,14.380000114440918,3682400.0,0.012878553606987087,1.0909114553982808,-11.333079026003043,50.57472608340752,53.79740503810014,-0.27955289818639173,-0.27032200536121387,-0.8332402380195258,-0.7406528039008702,20.11405078657335,0.22999954223632812,0.16972365637616527,0.2607502460479747,0.023257242292052283,0.4982432498038971,0.1420037441700135,0.3794967479259359,-0.5100002288818377,94.84543582947182,48.533637012198724,0.11874650187796124,4,-0.24250030517578303,-0.5700001716613787,-1.1337499618530291,-0.7750000953674334,-0.7049999237060582,1,-0.013402106250329116,-1.3200097656995065,14.364999771118164,2.3684083722332607,14.31999969482422,8.714067736573936,14.229999542236328,-0.013402106250329116
4299,2010-04-14,15.199999809265135,15.21500015258789,14.585000038146973,14.630000114440918,10623200.0,0.04467351271542763,1.0999990463262899,3.3529378765608944,77.05884398887439,55.95025271277203,-0.8662300028379288,-0.8849666397317346,-1.4511183025942938,-1.3785046487565378,20.46363528855542,0.6649999618530256,0.1626843533912563,0.8594998836517309,0.3934312189322462,1.3255685483712156,0.6264655512919894,1.0925342160114724,-1.1492998504638656,98.66663614908838,50.04490950725115,0.23303433235974202,4,-0.56249952316284,-0.8999996185302717,-1.783749580383299,-1.4249997138977033,-1.7799997329711896,2,-0.039144754900991896,1.0909114553982808,14.550000190734865,-1.3200097656995065,14.364999771118164,2.3684083722332607,14.31999969482422,-0.039144754900991896
4300,2010-04-15,15.135000228881836,15.3100004196167,15.005000114440918,15.154999732971193,8097800.0,-0.004276288236772174,-1.1785756860501155,-0.035086868064946805,75.50434842833256,58.546398469809546,-0.7105641614310425,-0.795376682821983,-1.3548961279295888,-1.2988975209890015,20.730892156196372,0.30500030517578125,0.14185068354345987,0.7530003070831306,0.1676851843485565,1.3383154298177047,0.46034274571584355,1.0456578684504176,-1.037728262329102,84.51325902551376,33.26823213284085,0.29265756136728716,4,-0.434999942779541,-0.7699999809265137,-1.71875,-1.3600001335144043,-1.4549999237060565,3,-0.05219689130532601,1.0999990463262899,15.199999809265135,1.0909114553982808,14.550000190734865,-1.3200097656995065,14.364999771118164,-0.05219689130532601
4301,2010-04-16,15.06999969482422,15.119999885559082,14.890000343322756,15.119999885559082,8864800.0,-0.004294716423827727,8.199946594441936,2.5000715273469782,74.22095858080252,59.96733736997689,-0.5681379072092358,-0.7005290837756046,-1.264587404853911,-1.2108968560745712,21.139640347791904,0.24499988555908025,0.14161176792750396,0.6462497711181658,-0.009765933577615016,1.3022654758139467,0.3182419187702763,0.9742576234660554,-0.8999640210876478,75.99992752075212,20.54961385407711,0.32800785234789026,4,-0.3699994087219256,-0.7049994468688983,-1.6399993896484393,-1.2949995994567889,-1.6749992370605487,4,-0.06834769434832477,-1.1785756860501155,15.135000228881836,1.0999990463262899,15.199999809265135,1.0909114553982808,14.550000190734865,-0.06834769434832477
4302,2010-04-19,14.9399995803833,15.125,14.675000190734865,15.09000015258789,7058200.0,-0.008626417854910029,3.0909023915521736,3.0000000000001066,68.03278346797684,61.36942261964426,-0.3836371181653746,-0.5337039014624043,-1.094632533384523,-1.0571416825496378,21.071368404725455,0.44999980926513494,0.16762715912682147,0.47549967765808177,-0.20323674093464916,1.1542360962508127,0.1361314683617163,0.8148678869544472,-0.701566021893921,61.657950183619405,3.5478895198282103,0.33936820929636513,4,-0.23999929428100586,-0.4349994659423828,-1.5099992752075195,-1.1649994850158691,-1.5149993896484357,0,-0.05388215355497428,8.199946594441936,15.06999969482422,-1.1785756860501155,15.135000228881836,1.0999990463262899,15.199999809265135,-0.05388215355497428
4303,2010-04-20,15.274999618530273,15.494999885559082,15.25,15.395000457763672,9966800.0,0.02242302861820944,-1.882350301248752,0.8000025431218092,75.23807793788407,63.9820853923503,-0.6401636009945193,-0.8425966796966105,-1.390280560005527,-1.368832065611958,20.989658464285604,0.5550003051757812,0.2136146491713493,0.7664997577667236,-0.0014920923081866988,1.534491607841634,0.38250383272926847,1.1504956828041788,-0.9722720483732541,75.82414242656706,13.145480792297725,0.38399592503745517,4,-0.4824995994567871,-0.5949997901916504,-1.6824994087219238,-1.4999995231628418,-1.9249992370605469,1,-0.09819967512014427,3.0909023915521736,14.9399995803833,8.199946594441936,15.06999969482422,-1.1785756860501155,15.135000228881836,-0.09819967512014427
4304,2010-04-21,15.06999969482422,15.335000038146973,14.880000114440918,15.300000190734865,7331200.0,-0.013420617271725832,2.033330896167221,1.916657394897878,72.81105383205673,66.53510436888212,-0.3610424168060522,-0.6276402829095691,-1.1474993885670575,-1.146347877160288,20.105550565165707,0.4549999237060547,0.2281898065910184,0.5347498416900649,-0.27335034894334065,1.3428500323234704,0.13069974637336124,0.9387999370067686,-0.671890339435036,48.17068915788211,-20.36823304657007,0.40405009531670305,4,-0.23249959945678889,-0.3699998855590838,-1.4574995040893572,-1.2949995994567889,-1.0299997329711932,2,-0.08128728948920538,-1.882350301248752,15.274999618530273,3.0909023915521736,14.9399995803833,8.199946594441936,15.06999969482422,-0.08128728948920538
4305,2010-04-22,15.239999771118164,15.255000114440918,14.6899995803833,14.864999771118164,7171800.0,0.011280695403884433,1.7901213636813178,-1.6304312671816497,73.48314375577031,68.4148256723222,-0.416507587646203,-0.7610514650011968,-1.2790592852493,-1.2972186326513366,19.596722099628668,0.5650005340576172,0.2655805021202724,0.6567499160766594,-0.20008795845804705,1.513587790611366,0.22833097880930708,1.0851688533440118,-0.7541391733153873,68.90241349472913,-2.8829625573470565,0.4284189372673531,4,-0.33749961853027344,-0.4724998474121094,-1.497499942779541,-1.4649996757507324,-1.314999580383299,3,-0.1194225539473669,2.033330896167221,15.06999969482422,-1.882350301248752,15.274999618530273,3.0909023915521736,14.9399995803833,-0.1194225539473669
4306,2010-04-23,15.300000190734865,15.3149995803833,14.994999885559082,15.28499984741211,5022200.0,0.003937035467048267,13.222485959521034,0.04000091552734849,72.49417125052696,71.04645636951464,-0.3608199304028652,-0.778256818748968,-1.3031595020417708,-1.334672535666364,19.096211257893724,0.31999969482421875,0.31665508343788495,0.6642503261566173,-0.2342705037200492,1.5627711560332838,0.21498991121828404,1.1135107410949505,-0.7334084499115843,76.21954056141216,4.837685124471207,0.4492604149383333,4,-0.38000011444091975,-0.5325002670288104,-1.5150001049041766,-1.5250000953674334,-1.625,4,-0.10588234414141384,1.7901213636813178,15.239999771118164,2.033330896167221,15.06999969482422,-1.882350301248752,15.274999618530273,-0.10588234414141384
4307,2010-04-26,15.3100004196167,15.449999809265135,15.239999771118164,15.335000038146973,5573400.0,0.0006536097226907955,-1.5454408840800635,-1.666603089833867,72.49417125052696,73.48195027697236,-0.24884338847963328,-0.7399540282250037,-1.2849462003126142,-1.3233560838061198,19.28367683718498,0.21000003814697088,0.3878469137154674,0.6195005416870121,-0.304164435144644,1.5431655185186681,0.15766805327118405,1.08133303010284,-0.6691360272145541,77.0187085951494,6.354614827786008,0.4618324884158284,4,-0.2700004577636719,-0.5425004959106445,-1.5000004768371582,-1.5550003051757812,-1.330000877380371,0,-0.1250816400631406,13.222485959521034,15.300000190734865,1.7901213636813178,15.239999771118164,2.033330896167221,15.06999969482422,-0.1250816400631406
4308,2010-04-27,14.854999542236328,15.3100004196167,14.829999923706055,15.265000343322756,5546400.0,-0.029719194311541575,-1.0869585048046522,16.40028229190516,59.652501975466684,71.5479122754826,0.2838179379395136,-0.25261878368343105,-0.8070819828212272,-0.8541782325270404,19.044882588189928,0.48000049591064453,0.4360379261453584,0.13574967384338343,-0.7697323706511021,1.041231718337869,-0.31699134840385845,0.5884906960906253,-0.145804310381628,21.710514758105653,-46.91651670629144,0.45274102224724266,4,0.23000049591064453,-0.08749961853027344,-1.0249993801116943,-1.1424994468688965,-0.7399997711181641,1,-0.09626384352524764,-1.5454408840800635,15.3100004196167,13.222485959521034,15.300000190734865,1.7901213636813178,15.239999771118164,-0.09626384352524764
4309,2010-04-28,14.994999885559082,15.125,14.8100004196167,15.020000457763672,8052600.0,0.009424459618776693,1.6808514092080433,0.06097688623618021,64.68329438709188,70.34557293756698,0.12480484911287704,-0.3490851013218208,-0.9216372281269081,-0.9817579958463991,19.25174370012855,0.3149995803833008,0.5047417633082159,0.23675003051757848,-0.6441424054980072,1.1176424665331641,-0.20369618749021434,0.6771962485253713,-0.22294028140803057,40.13160701602935,-30.78986611804565,0.44044621800779293,4,0.09000015258789062,-0.22749996185302734,-1.096250057220459,-1.3799996376037598,-1.3400001525878888,2,-0.10970320217698504,-1.0869585048046522,14.854999542236328,-1.5454408840800635,15.3100004196167,13.222485959521034,15.300000190734865,-0.10970320217698504
4310,2010-04-29,15.170000076293945,15.1850004196167,14.949999809265135,15.130000114440918,4759000.0,0.011670569661250685,5.714240950395822,-1.5999618539004388,65.79924925691468,69.40982745713501,-0.049962607897876765,-0.46192118705141816,-1.0663775051554083,-1.1471856800052365,19.959263821431193,0.23500061035156428,0.5678589888965213,0.3572502136230469,-0.48078945468851586,1.1952898819346096,-0.06176962053273449,0.7762700477788282,-0.3599996566772461,56.250000000000156,-15.604745014548811,0.4190198341557814,4,-0.08500003814697266,-0.4025001525878906,-1.213749885559082,-1.5049996376037598,-1.8649997711181658,3,-0.0744891304388825,1.6808514092080433,14.994999885559082,-1.0869585048046522,14.854999542236328,-1.5454408840800635,15.3100004196167,-0.0744891304388825
4311,2010-04-30,14.604999542236328,15.21500015258789,14.585000038146973,15.21500015258789,5751600.0,-0.03724459665234536,1.0655720789453935,-15.25002980235081,53.738310815548274,67.82155271797629,0.4941010577259206,0.14268600632354378,-0.48044351679383723,-0.5765992684182955,20.38498024569064,0.630000114440918,0.5139477717681284,-0.2282503128051765,-1.021526628761917,0.5650260031515639,-0.6248884707835458,0.16838784517319283,0.8900003433227539,2.3120820093978334,-66.94090072895142,0.3966381579783699,4,0.4350004196166992,0.16250038146972656,-0.578749418258667,-0.9399991035461426,-1.1449995040893555,4,-0.04655935452342652,5.714240950395822,15.170000076293945,1.6808514092080433,14.994999885559082,-1.0869585048046522,14.854999542236328,-0.04655935452342652
4312,2010-05-03,14.835000038146973,14.850000381469727,14.59000015258789,14.635000228881836,4918000.0,0.01574806594450795,1.2608666807644304,-0.32786821172174,54.377873838525346,65.50375226249199,0.27674248331388007,-0.050525590190094505,-0.6886629747015682,-0.7996197362043453,20.57163209836331,0.26000022888183594,0.4692942595455456,-0.02324981689453054,-0.7811367577797217,0.7346371239906606,-0.402193287337127,0.3556936535480659,0.6417998504638671,34.48274047707368,-30.230374639602253,0.37894347044259585,5,0.18249988555908203,-0.06750011444091797,-0.7674999237060547,-1.169999599456787,-1.3350000381469727,0,-0.07819345092209395,1.0655720789453935,14.604999542236328,5.714240950395822,15.170000076293945,1.6808514092080433,14.994999885559082,-0.07819345092209395
4313,2010-05-04,14.414999961853027,14.765000343322756,14.295000076293945,14.71500015258789,11599000.0,-0.028311430752541278,1.3499979734449647,-1.5000023841880648,37.02481063675107,61.52750301856913,0.6279592587282234,0.39525236871218894,-0.24599396441472088,-0.37533038417216247,21.066849710365382,0.5399999618530273,0.41809938058619167,-0.4467498779296868,-1.1952452461793381,0.30174549031996456,-0.8209975620545134,-0.07250219380486023,1.0439639297485357,13.04346473996828,-45.41775591911669,0.3742476841248258,5,0.45749998092651367,0.35249996185302734,-0.33749985694885254,-0.7499995231628418,-0.5500001907348633,1,-0.030176928253059843,1.2608666807644304,14.835000038146973,1.0655720789453935,14.604999542236328,5.714240950395822,15.170000076293945,-0.030176928253059843
4314,2010-05-05,14.494999885559082,14.619999885559082,14.25,14.43000030517578,7385400.0,0.005549769262418458,1.3492087520170994,-0.21666513019236192,39.47369164045894,57.748675005756745,0.5116204563763382,0.3439112025802551,-0.2987041593052897,-0.4520491743042143,21.173533906360905,0.36999988555908203,0.38795173237319247,-0.3737499713897705,-1.1047039136980796,0.3572039709185386,-0.7392269425439242,-0.008273000235616834,0.9174054534301757,25.388585162608855,-28.547161286722677,0.36547697115415434,5,0.35500001907348633,0.27250003814697266,-0.38124966621398926,-0.8299994468688965,-0.36499977111816406,2,-0.026215944632017596,1.3499979734449647,14.414999961853027,1.2608666807644304,14.835000038146973,1.0655720789453935,14.604999542236328,-0.026215944632017596
4315,2010-05-06,13.954999923706055,14.774999618530273,13.0649995803833,14.774999618530273,15999600.0,-0.03725422325742911,3.170733352561896,-12.61546136126849,34.13942027507032,53.48703600848379,0.9500860033989866,0.9088497381669143,0.2562645376081889,0.08565025461587439,22.585734869750496,1.7100000381469727,0.2899164599480919,-0.8999999523162838,-1.6895435445107072,-0.11045636012186044,-1.2947717484134955,-0.5052281562190721,1.387661094943848,41.39535378868091,-9.346683573464674,0.3947717960972115,5,0.30249977111816406,0.3249998092651367,0.15875029563903809,-0.28999948501586914,0.2250003814697248,3,-0.021497684871014333,1.3492087520170994,14.494999885559082,1.3499979734449647,14.414999961853027,1.2608666807644304,14.835000038146973,-0.021497684871014333
4316,2010-05-07,13.899999618530273,14.154999732971193,13.43000030517578,13.864999771118164,12457200.0,-0.003941261589141876,1.660547986435074,-0.04268275663152802,34.883736403570154,49.30809880326637,0.8779362049720412,0.9810714053786871,0.32864331690676707,0.13848585750054276,23.768174857897236,0.7249994277954137,0.20263794611719632,-0.9340002536773682,-1.8019113507017828,-0.06608915665295356,-1.3679558021895755,-0.5000447051651609,1.2604484850583013,46.778692627967274,-2.47587248577684,0.43395554851220747,5,0.28750038146972656,0.38000011444091797,0.21125054359436035,-0.2349991798400879,0.8500003814697266,4,-0.042805707171480245,3.170733352561896,13.954999923706055,1.3492087520170994,14.494999885559082,1.3499979734449647,14.414999961853027,-0.042805707171480245
4317,2010-05-10,14.4350004196167,14.44499969482422,14.199999809265135,14.399999618530273,6401400.0,0.038489267321504705,7.90919179483578,1.0000272479564032,38.46156264598207,46.953549988879196,0.2299450967221297,0.4759879154744535,-0.1814367877467351,-0.3990235582151449,24.300472865513207,0.5450000762939471,0.10484141392342394,-0.40249948501586985,-1.2629798169006428,0.45798084686890306,-0.8327396509582563,0.027740680926516603,0.5578118021154541,80.1170063550401,32.809584277755036,0.4302401659423862,5,-0.2950005531311035,-0.1550006866455078,-0.32375025749206543,-0.7699999809265137,0.3899993896484357,0,-0.06754418795476669,1.660547986435074,13.899999618530273,3.170733352561896,13.954999923706055,1.3492087520170994,14.494999885559082,-0.06754418795476669
4318,2010-05-11,14.354999542236328,14.55500030517578,14.244999885559082,14.350000381469727,6092400.0,-0.00554214582991297,-1.8837227870335704,0.14282989564317047,39.82931560740687,44.19199679113642,0.25877524692974596,0.5698471459176133,-0.08386217829813347,-0.32066475636390734,24.34942674190529,0.31000041961669744,-0.0027185929929167685,-0.47275032997131383,-1.3511789100580867,0.405678250115459,-0.9119646200147002,-0.03353603992792742,0.48358766818791743,75.43859257751392,27.073787509394144,0.4392142900433864,5,-0.21499967575073242,-0.07499980926513672,-0.22999930381774902,-0.6899991035461426,0.49500083923339844,1,-0.05956109853718117,7.90919179483578,14.4350004196167,1.660547986435074,13.899999618530273,3.170733352561896,13.954999923706055,-0.05956109853718117
4319,2010-05-12,14.604999542236328,14.619999885559082,14.300000190734865,14.354999542236328,5776800.0,0.017415535212274458,1.285706500636904,50.008393742846245,41.16829847762489,41.45522448232644,-0.05851788010945924,0.28773815629148913,-0.30979731843860137,-0.5732648309815431,22.744447863165856,0.319999694824217,-0.11400964537560476,-0.19300031661987305,-1.058554120105832,0.6725534868660858,-0.6257772183628525,0.2397765851231064,0.0917006577846422,90.05847529230675,42.46190175469954,0.43277690174297917,5,-0.4649996757507324,-0.3249998092651367,-0.5037493705749512,-0.9399991035461426,0.24500083923339844,2,-0.05066756551262819,-1.8837227870335704,14.354999542236328,7.90919179483578,14.4350004196167,1.660547986435074,13.899999618530273,-0.05066756551262819
4320,2010-05-13,14.345000267028807,14.65999984741211,14.30500030517578,14.529999732971193,6427600.0,-0.01780207349241103,-1.67924799907869,-0.7399978637695455,37.417668714739804,39.64181980445882,0.0806271069079667,0.5117560230793448,-0.023744912364179527,-0.3142104832652155,20.834422353154245,0.3549995422363299,-0.17561722529728385,-0.413499593734743,-1.2863721015501444,0.4593729140806584,-0.8499358476424437,0.0229366601729577,-1.280000686645506,74.39026848655695,29.157924095318094,0.43643625390770086,5,-0.38750028610229315,-0.06500053405761541,-0.238750219345091,-0.6799998283386213,0.3199996948242205,3,-0.014987810985410355,1.285706500636904,14.604999542236328,-1.8837227870335704,14.354999542236328,7.90919179483578,14.4350004196167,-0.014987810985410355
4321,2010-05-14,14.039999961853027,14.345000267028807,13.875,14.279999732971193,5567600.0,-0.021261784558959218,1.5405362214993936,1.2972998051405618,34.474337092065625,37.43031572151886,0.3319633829132478,0.7753894625003852,0.30446274589993294,-0.012018098137474453,19.630911528687918,0.4700002670288068,-0.27806774343845575,-0.6669999122619625,-1.582965948910335,0.24896612438640986,-1.1249829305861478,-0.20901689393777723,-0.9431003761291503,21.019107506450972,-19.358345251397175,0.45798301832418603,5,-0.12000036239624023,0.23999977111816406,0.06625008583068848,-0.3749995231628418,0.4399995803833008,4,0.009971534451790331,-1.67924799907869,14.345000267028807,1.285706500636904,14.604999542236328,-1.8837227870335704,14.354999542236328,0.009971534451790331
4322,2010-05-17,14.135000228881836,14.145000457763672,13.78499984741211,13.8100004196167,6180400.0,0.006766400803912109,1.0869584447104288,-1.3541671633725034,40.34854335967143,37.799619357398896,0.142177428830907,0.6503312793899809,0.23006129527749763,-0.11265547169576706,19.378411648180517,0.3600006103515625,-0.4062678013464467,-0.5317496776580803,-1.4749484890522613,0.4114491337361006,-1.0033490833551717,-0.06015027196098899,-1.0068386379241936,40.00004359654018,-2.6255204164303336,0.4715994056970905,5,-0.21500062942504883,0.14499950408935547,-0.028750181198120117,-0.4699997901916504,0.4600000381469709,0,0.04350900326563445,1.5405362214993936,14.039999961853027,-1.67924799907869,14.345000267028807,1.285706500636904,14.604999542236328,0.04350900326563445
4323,2010-05-18,13.774999618530273,14.244999885559082,13.65999984741211,14.204999923706055,6768200.0,-0.025468737497151173,1.2941167670829172,-1.3230786385630908,34.55697281354671,37.25331726551976,0.4490715040986544,0.9404090317616216,0.6096424109851029,0.23859939672461472,18.383902448051547,0.5850000381469727,-0.47136714617325026,-0.8167502880096436,-1.79422984533009,0.1607292693108029,-1.3054900666698668,-0.32801050934942033,-0.6162012624435409,11.499977111816406,-30.142258110042953,0.4887397786602228,5,0.14499998092651367,0.505000114440918,0.3425004482269287,-0.10999917984008789,0.5950002670288086,1,0.07622506132939488,1.0869584447104288,14.135000228881836,1.5405362214993936,14.039999961853027,-1.67924799907869,14.345000267028807,0.07622506132939488
4324,2010-05-19,13.845000267028807,13.9399995803833,13.524999618530273,13.720000267028807,5845400.0,0.005081716910130929,1.634931880108962,-0.29069746810737923,32.76985172054319,37.10114298168341,0.309745100134899,0.8157530482276218,0.5631796136210365,0.159213232528149,18.79143755223211,0.41499996185302734,-0.5619062894428151,-0.6854996681213397,-1.689947234315973,0.3189478980732936,-1.1877234512186572,-0.18327588502402214,-0.6561778811155659,28.193884050031187,-11.121359706877072,0.502223783097317,5,0.1999998092651385,0.4349994659423846,0.29874968528747736,-0.17250013351440252,0.5850000381469727,2,0.07258938931437076,1.2941167670829172,13.774999618530273,1.0869584447104288,14.135000228881836,1.5405362214993936,14.039999961853027,0.07258938931437076
4325,2010-05-20,13.420000076293945,13.704999923706055,13.300000190734865,13.53499984741211,7205800.0,-0.03069701571237804,-1.281691578641979,-0.9199981689453125,34.008120509305314,37.0038523267651,0.7273649402789708,1.1567178732855403,1.0014615800071134,0.5709040603296529,19.947645150456466,0.5450000762939418,-0.5711299977049613,-1.0194998741149899,-2.081429182168172,0.04242943393819232,-1.5504645281415819,-0.4885352200883979,-0.20175414115072776,11.48324179885765,-31.169588897715713,0.5309646540265915,5,0.559999942779541,0.8599996566772461,1.0487501621246338,0.5725002288818359,1.1549997329711896,3,0.10655739918376272,1.634931880108962,13.845000267028807,1.2941167670829172,13.774999618530273,1.0869584447104288,14.135000228881836,0.10655739918376272
4326,2010-05-21,13.68000030517578,13.854999542236328,13.175000190734865,13.1850004196167,7956400.0,0.019374085499531235,-1.6407724201275258,-4.304355397807359,34.53817055562004,36.56791987228043,0.48374716999695266,0.8106931450313724,0.7543308400463982,0.2998494359328525,20.852526561957426,0.6799993515014631,-0.5931512492219184,-0.6784996509552013,-1.7107893775985534,0.3537900756881509,-1.1946445142768773,-0.16235478763352518,0.9799995422363299,47.19628583855601,3.364999458204977,0.516144863321676,5,0.23749971389770685,0.5999994277954119,0.8524999618530291,0.3600001335144061,0.2749996185302752,4,0.07200289727366282,-1.281691578641979,13.420000076293945,1.634931880108962,13.845000267028807,1.2941167670829172,13.774999618530273,0.07200289727366282
4327,2010-05-24,13.395000457763672,13.6899995803833,13.395000457763672,13.625,4818400.0,-0.02083332171449437,-1.565214867397542,-0.4646456472945522,35.83335298077259,36.12392402487662,0.6768912557041542,0.9959319468735828,1.03754815370762,0.5729834216101537,21.483992630409897,0.2949991226196289,-0.5540002069812822,-0.8677495002746589,-1.8835532305275269,0.14805422997820905,-1.3756513654010938,-0.35984763514822404,1.2352993965148933,20.560778483675097,-26.042803786096794,0.5079018651264343,5,0.5224995613098145,0.8849992752075195,1.1374998092651367,0.6449999809265137,0.47499942779541016,0,0.08100030215704823,-1.6407724201275258,13.68000030517578,-1.281691578641979,13.420000076293945,1.634931880108962,13.845000267028807,0.08100030215704823
4328,2010-05-25,13.425000190734865,13.4399995803833,12.84000015258789,13.095000267028807,8954200.0,0.002239621645836243,2.3333421636828917,-1.4347851326024734,34.929594718314405,35.43073471828657,0.5599864873705886,0.899421043712012,1.0123641192953077,0.5278187074751468,23.66582943039935,0.5999994277954102,-0.5135574860491374,-0.7662497997283921,-1.8075184573863528,0.2750188579295685,-1.2868841285573716,-0.2456154708994127,1.1761936702728253,53.18184931417792,3.733826030091386,0.5206343288289802,5,0.32499980926513494,0.7424998283386213,1.1775000095367414,0.6150002479553205,0.5450000762939418,1,0.08715084243361182,-1.565214867397542,13.395000457763672,-1.6407724201275258,13.68000030517578,-1.281691578641979,13.420000076293945,0.08715084243361182
4329,2010-05-26,13.350000381469727,13.6899995803833,13.30500030517578,13.475000381469727,6338200.0,-0.005586577891961486,-2.581386064832022,-0.3787879663612941,40.19450609918202,35.73927220544682,0.48974526548797925,0.8905201890716636,1.0831867384855833,0.5901770618159787,25.75274142997953,0.3849992752075213,-0.5292480553926087,-0.7589996337890632,-1.7927997595480143,0.2748004919698879,-1.2758996966685388,-0.24209957090958767,1.1807457312011724,50.24635818337618,-0.21117435783310867,0.516900062879476,5,0.24249982833862305,0.7949995994567871,1.3862495422363281,0.7824997901916504,0.4499998092651385,2,0.07640445505193783,2.3333421636828917,13.425000190734865,-1.565214867397542,13.395000457763672,-1.6407724201275258,13.68000030517578,0.07640445505193783
4330,2010-05-27,14.039999961853027,14.0649995803833,13.539999961853027,13.649999618530273,8257600.0,0.0516853603495806,1.3863641782245602,-3.1200027465820312,51.88172394477409,37.6734263001922,-0.27722119549711444,0.11755007066897605,0.39275076539350806,-0.10961787133422973,27.430082697574687,0.7149991989135742,-0.5339494058992251,-0.01250004768371582,-0.9176575146488339,0.8926574192814023,-0.4650787811662749,0.44007868579884324,0.4231163124145514,97.95921386059221,45.093310422547816,0.4525787334825587,5,-0.497499942779541,0.10500001907348633,0.7287499904632568,0.13250017166137695,-0.10000038146972656,3,0.027777802306438115,-2.581386064832022,13.350000381469727,2.3333421636828917,13.425000190734865,-1.565214867397542,13.395000457763672,0.027777802306438115
4331,2010-05-28,13.925000190734865,14.050000190734865,13.774999618530273,14.005000114440918,9531200.0,-0.008190866911012784,2.2352993975024495,-0.2051278289256456,42.27272648456697,37.887224425180584,-0.20143241156820046,0.1886670012785654,0.5082255143259413,-0.0015091632733632565,29.003758282399772,0.2750005722045916,-0.5696463202771227,-0.09349985122680415,-0.9616016163347751,0.7746019138811668,-0.5275507337807888,0.34055103132718045,0.47319143866552693,88.57147305771498,37.535295243704105,0.4340508825539854,5,-0.38250017166137873,0.21999979019164861,0.9099998474121076,0.32249975204467596,0.6549997329711896,4,0.04667860751361097,1.3863641782245602,14.039999961853027,-2.581386064832022,13.350000381469727,2.3333421636828917,13.425000190734865,0.04667860751361097
4332,2010-06-01,13.675000190734865,14.024999618530273,13.65999984741211,13.78499984741211,5623000.0,-0.017953321118540422,-4.214269657563641,1.3749970197649273,40.20173920499848,38.51442069089745,-0.026312466744448315,0.3660757634262577,0.7593514235644108,0.2419921324515748,30.729230935408978,0.36499977111816406,-0.5774557091003114,-0.2854998588562001,-1.075389008440112,0.5043892907277119,-0.680444433648157,0.10944471593575678,0.6608637795930274,68.16330025963323,19.37884993477546,0.394944574791956,6,-0.22250032424926935,0.4699997901916486,1.168749809265135,0.5749998092651349,0.8800001144409144,1,0.020475300114503492,2.2352993975024495,13.925000190734865,1.3863641782245602,14.039999961853027,-2.581386064832022,13.350000381469727,0.020475300114503492
4333,2010-06-02,13.979999542236328,13.979999542236328,13.649999618530273,13.789999961853027,4597400.0,0.02230342575849531,2.473691079109969,-1.7272743035988591,41.134750813666884,39.443853923466754,-0.3343332192974042,0.028265512151607552,0.4503410607687748,-0.06660080999574625,31.840874056398672,0.3299999237060547,-0.5377398635431554,0.04124951362609863,-0.7193585419809825,0.8018575692331797,-0.33905451417744104,0.4215535414296383,0.296029875381965,88.81577378823644,43.382887919409804,0.38030402780354033,6,-0.5274996757507324,0.0950007438659668,0.9237504005432129,0.32000017166137695,0.6350002288818359,2,-0.007868359104370226,-4.214269657563641,13.675000190734865,2.2352993975024495,13.925000190734865,1.3863641782245602,14.039999961853027,-0.007868359104370226
4334,2010-06-03,14.114999771118164,14.135000228881836,13.885000228881836,14.0,4038800.0,0.009656669048806021,2.2257921614471177,0.605263289982884,46.61764033525575,40.84491168190569,-0.4771877085363805,-0.14404848996234776,0.3083025474058765,-0.20580330117390488,32.753202409524704,0.25,-0.536867075642661,0.19524974822997976,-0.5247534654672421,0.9152529619272016,-0.16475185861863118,0.5552513550785907,0.1035884758989134,96.63858003567863,52.60204270654057,0.36000160684861066,6,-0.6274995803833008,-0.08749961853027344,0.8112502098083496,0.22500038146972656,0.6450004577636719,3,-0.010272724508721076,2.473691079109969,13.979999542236328,-4.214269657563641,13.675000190734865,2.2352993975024495,13.925000190734865,-0.010272724508721076
4335,2010-06-04,13.654999732971193,14.079999923706055,13.59000015258789,13.81999969482422,6208000.0,-0.03258944708509415,-2.3220422268846037,-1.434785132602458,44.58508866621885,41.96123591641667,0.021962176468168337,0.30812145686713954,0.7639946198291288,0.247596284982448,31.907652194557883,0.5249996185302734,-0.4895683816122496,-0.2497502803802476,-0.979100695983707,0.47960013522321177,-0.6144254881819773,0.11492492742148208,0.5084449902687176,11.926526841116457,-33.57485601795891,0.3646752078017294,6,-0.1674995422363299,0.37250041961669744,1.2712502479553205,0.7350001335144025,1.3000001907348615,4,0.010618854675885192,2.2257921614471177,14.114999771118164,2.473691079109969,13.979999542236328,-4.214269657563641,13.675000190734865,0.010618854675885192
4336,2010-06-07,13.30500030517578,13.84000015258789,13.270000457763672,13.760000228881836,4951800.0,-0.025631595359925874,-1.1714289866340177,2.7575759327226073,39.10761102297475,42.325042365550246,0.34997771854719595,0.644292707383622,1.1064973660742012,0.5926452965646671,31.19204924364517,0.5699996948242188,-0.4491260173556313,-0.5699997425079371,-1.3471399890909375,0.20714050407506335,-0.9585698657994364,-0.18142961921643774,0.8299999237060565,4.0462262049924185,-40.4098231277182,0.3885701232914998,6,0.1824998855590838,0.7224998474121112,1.6212496757507342,1.0849995613098162,1.6849994659423846,0,0.04772636306971756,-2.3220422268846037,13.654999732971193,2.2257921614471177,14.114999771118164,2.473691079109969,13.979999542236328,0.04772636306971756
4337,2010-06-08,13.460000038146973,13.510000228881836,13.109999656677244,13.359999656677244,8529800.0,0.011649735393910232,2.9999904632932335,-0.21978109502790064,45.631072070558695,43.5140954046885,0.22927893097640784,0.4347953513978293,0.9467758189776045,0.43163014964345336,31.36794737632084,0.4000005722045916,-0.3800822426779078,-0.3662499904632561,-1.1173672463929236,0.38486726546641137,-0.7418086184280899,0.009308637501577621,0.6232001876831053,34.146359617823485,-13.880322975847399,0.37555862796483375,6,0.16249990463256836,0.38500022888183594,1.4437499046325684,0.929999828338623,1.5950002670288068,1,0.08320950092012569,-1.1714289866340177,13.30500030517578,-2.3220422268846037,13.654999732971193,2.2257921614471177,14.114999771118164,0.08320950092012569
4338,2010-06-09,13.5,13.875,13.380000114440918,13.600000381469727,6746600.0,0.0029717653595588978,-1.911762725936564,-0.9999999999999822,45.17481860837097,44.067463461265035,0.22466211730366403,0.3451528651894975,0.9003260411282614,0.387383007732474,31.49942432980729,0.49499988555908203,-0.3287268255569398,-0.28350005149841273,-1.0046326694039784,0.437632566407153,-0.6440663604511947,0.07706625745436924,0.5334722229003912,38.048792742030884,-11.970796691567315,0.3605663089527828,6,0.12249994277954102,0.30749988555908203,1.3924999237060547,0.8899998664855957,1.1850004196166992,2,0.07814817075376146,2.9999904632932335,13.460000038146973,-1.1714289866340177,13.30500030517578,-2.3220422268846037,13.654999732971193,0.07814817075376146
4339,2010-06-10,13.864999771118164,14.015000343322756,13.630000114440918,13.744999885559082,7043200.0,0.027037020082826935,-1.2000049046187986,-1.1999942779759294,56.33001441772105,44.56171795825915,-0.06660696303618963,-0.08235051309366526,0.5350802533539571,0.025324892154261036,31.69232681068087,0.5150003433227557,-0.2521195628260813,0.11849970817565847,-0.49272064279400496,0.7297200591453219,-0.18711046730917325,0.4241098836604902,-1.0249996185302734,77.83504191741581,21.993200265732426,0.3056101754848314,6,-0.24249982833862305,-0.05749988555908203,0.9550001621246338,0.5250000953674316,1.25,3,0.05409304092181144,-1.911762725936564,13.5,2.9999904632932335,13.460000038146973,-1.1714289866340177,13.30500030517578,0.05409304092181144
4340,2010-06-11,14.130000114440918,14.15999984741211,13.640000343322756,13.640000343322756,5361600.0,0.019112899220869117,-1.122447946874485,4.0833353201567055,56.39204710937597,46.130531361015706,-0.3548103093645629,-0.3839703586311085,0.2772602749138642,-0.23811689650562506,31.881195832865277,0.5199995040893537,-0.16227624727596357,0.394250059127808,-0.17903457666378308,0.967534694919399,0.10760774123201244,0.6808923770236035,-1.266499958038331,97.14288309317396,38.54650903756904,0.2866423178957956,6,-0.49500036239624023,-0.32250022888183594,0.6787497997283936,0.25999975204467773,0.9549999237060547,4,0.04458599499918292,-1.2000049046187986,13.864999771118164,-1.911762725936564,13.5,2.9999904632932335,13.460000038146973,0.04458599499918292
4341,2010-06-14,14.18000030517578,14.380000114440918,14.125,14.125,6573600.0,0.0035385838874666398,-8.272679983354141,0.11224557319745417,61.94825478942216,48.54681087039612,-0.4077098354401869,-0.4458007333860703,0.23146214566802747,-0.28417622999174164,31.18845080647913,0.25500011444091797,-0.08759862341868185,0.43725023269653107,-0.15478867495660076,1.029289140349663,0.14123077886996604,0.7332696865230961,-1.264640161132812,84.25198919870348,19.983308762722174,0.29601945382656575,6,-0.43500041961669744,-0.4300003051757795,0.0887494087219256,0.09999942779541193,0.594999313354494,0,0.05465441479908817,-1.122447946874485,14.130000114440918,-1.2000049046187986,13.864999771118164,-1.911762725936564,13.5,0.05465441479908817
4342,2010-06-15,14.75,14.770000457763672,14.220000267028807,14.25,7705800.0,0.040197438826300225,1.0370342898317364,9.090858648911377,67.320268445131,51.45631282944768,-0.9042792049455155,-1.0196413605966903,-0.3321387240296989,-0.8447249700555091,30.149140219102065,0.5900001525878924,-0.0932708981895729,0.9764999389648441,0.2500516477343293,1.702948230195359,0.6132757933495867,1.3397240845801015,-1.7467614577331556,98.56111850189465,31.531375342128285,0.3632241456152571,6,-0.809999942779541,-0.9449996948242188,-0.5162501335144043,-0.4700002670288086,0.5349998474121094,1,0.016271170923265466,-8.272679983354141,14.18000030517578,-1.122447946874485,14.130000114440918,-1.2000049046187986,13.864999771118164,0.016271170923265466
4343,2010-06-16,14.824999809265135,14.859999656677244,14.5649995803833,14.725000381469727,5826400.0,0.005084732831534655,2.4706070448846846,0.19999885559081676,69.28104884784858,53.97446933084689,-0.9463268861160383,-1.0666312089272783,-0.40005866050915095,-0.9015985068657475,28.931736745794257,0.29500007629394354,-0.04623310017601412,0.9989997386932359,0.13361533721501573,1.864384140171456,0.5663075379541258,1.431691939432346,-1.6804203137585443,97.15448289123147,26.845030816788793,0.43269220073910974,6,-0.8400001525878906,-0.9749999046325666,-0.6150000095367414,-0.5450000762939435,0.5650005340576207,2,0.015514367546021868,1.0370342898317364,14.75,-8.272679983354141,14.18000030517578,-1.122447946874485,14.130000114440918,0.015514367546021868
4344,2010-06-17,14.850000381469727,14.914999961853027,14.675000190734865,14.914999961853027,3699400.0,0.001686379259780324,6.3846560147893285,-0.6499995231601249,62.816466822534125,56.00017801488192,-0.956711774305969,-1.0671948688864052,-0.4178652353000274,-0.9099796416856307,27.491515748923113,0.2399997711181623,0.03606533885395713,0.9737503051757805,-0.0055021098709744365,1.9530027202225355,0.48412409765240305,1.463376512699158,-1.5338788698460704,94.90199217014452,26.9296780569928,0.48962620752337743,6,-0.8375005722045898,-0.9725003242492676,-0.640000581741333,-0.5700006484985352,0.9099998474121094,3,-0.01111110825686712,2.4706070448846846,14.824999809265135,1.0370342898317364,14.75,-8.272679983354141,14.18000030517578,-0.01111110825686712
4345,2010-06-18,14.850000381469727,14.975000381469727,14.720000267028807,14.81999969482422,4911800.0,0.0,-1.217396712719534,-0.4615520049297671,65.18884166276999,58.89809253041473,-0.859790795777089,-1.0061559792302646,-0.40649317310640143,-0.893111642919239,25.705514922501816,0.25500011444091975,0.0979072652718429,0.9022502899169922,-0.14331409451555643,1.9478146743495408,0.3794680977007179,1.4250324821332665,-1.3420134558185453,85.29412424687813,19.104282170716047,0.522782192216274,6,-0.8075003623962402,-0.942500114440918,-0.640000581741333,-0.5700006484985352,0.7950000762939453,4,0.01784507628559462,6.3846560147893285,14.850000381469727,2.4706070448846846,14.824999809265135,1.0370342898317364,14.75,0.01784507628559462
4346,2010-06-21,14.664999961853027,15.0,14.545000076293945,14.975000381469727,4260200.0,-0.012457940394907219,1.527779764601165,-10.333110814419838,66.6107369663423,61.229166407724016,-0.5158319857156268,-0.783762113583375,-0.2149373628659088,-0.6938242890027873,24.15836225781508,0.4549999237060547,0.12386556606700161,0.667999887466431,-0.4165295425415483,1.7525293174744103,0.12573517246244137,1.2102646024704207,-0.9516311523872503,57.05126245737512,-8.521757057716968,0.5422647150039899,6,-0.47499990463256836,-0.744999885559082,-0.5462501049041748,-0.38500022888183594,0.8350000381469727,0,0.02863962341537407,-1.217396712719534,14.850000381469727,6.3846560147893285,14.850000381469727,2.4706070448846846,14.824999809265135,0.02863962341537407
4347,2010-06-22,14.479999542236328,14.90999984741211,14.449999809265135,14.729999542236328,3713000.0,-0.012615098540601943,-1.9677472943289895,0.8064505212899812,58.74125687579027,62.736548437437264,-0.19101628014064964,-0.5410483580115653,-0.026846824619786602,-0.49347176613224697,22.480259342199112,0.46000003814697443,0.19357058108589875,0.4287495136260979,-0.6373790654163418,1.4948780926685377,-0.10431477589512106,0.9618138031473169,-0.5607697422850748,5.454495012285361,-54.81648868988103,0.5330642895212195,6,-0.16499948501586914,-0.5599994659423828,-0.37999987602233887,-0.19999980926513672,0.7100000381469727,1,0.020372934089774475,1.527779764601165,14.664999961853027,-1.217396712719534,14.850000381469727,6.3846560147893285,14.850000381469727,0.020372934089774475
4348,2010-06-23,14.595000267028807,14.720000267028807,14.350000381469727,14.460000038146973,4208600.0,0.007942039256081168,-1.0845090854385733,-0.5400009155273366,58.450709664377264,62.97218124262129,-0.15014610778416504,-0.5943752740957393,-0.143321429692028,-0.587665333961656,20.031206622468314,0.36999988555908025,0.32921577818318326,0.48525023460388006,-0.5644638770432131,1.5349643462509732,-0.03960682121966741,1.0101072904274275,-0.5028472350697548,37.6923122067447,-17.235745361310492,0.5248570558235467,6,-0.27500009536742986,-0.6750001907348615,-0.49500060081481756,-0.3150005340576154,0.6300001144409197,2,0.04727643492697031,-1.9677472943289895,14.479999542236328,1.527779764601165,14.664999961853027,-1.217396712719534,14.850000381469727,0.04727643492697031
4349,2010-06-24,14.369999885559082,14.645000457763672,14.234999656677244,14.53499984741211,4586200.0,-0.015416264292780979,1.129867749310765,-1.2222198674748321,63.72360373737614,63.786798645732425,0.17212234057306297,-0.3046611468361995,0.05660552277203479,-0.34854343154744427,18.31196529738962,0.41000080108642756,0.427025128482736,0.20924987792968786,-0.7825601799066408,1.2010599357660166,-0.2866551509884765,0.7051549068478522,0.630000114440918,17.64708082292726,-40.955646300049025,0.4959050289181641,6,0.19250011444091797,-0.4499998092651367,-0.2700002193450928,-0.09000015258789062,0.9549999237060529,3,0.07098124327674538,-1.0845090854385733,14.595000267028807,-1.9677472943289895,14.479999542236328,1.527779764601165,14.664999961853027,0.07098124327674538
4350,2010-06-25,14.43000030517578,14.46500015258789,14.210000038146973,14.354999542236328,6202600.0,0.004175394578603608,2.517231853937018,-0.4545501835100895,74.29803053072851,65.15899595032202,0.17785559175339927,-0.3519924654583235,-0.026192624178605683,-0.3943292388640067,17.553422049392108,0.25500011444091797,0.5353440196945698,0.2497502803802476,-0.7473850155344177,1.246885576294913,-0.24881736757708417,0.7483179283375794,0.5546996879577648,27.848136411649087,-36.1001062954889,0.49856764795733227,6,0.17499971389770685,-0.5100002288818342,-0.2675004005432111,-0.15000057220458807,0.8699998855590856,4,0.09216908493265996,1.129867749310765,14.369999885559082,-1.0845090854385733,14.595000267028807,-1.9677472943289895,14.479999542236328,0.09216908493265996
4351,2010-06-28,14.574999809265135,14.670000076293945,14.329999923706055,14.5,4260600.0,0.010048475469355722,1.5660355630090006,0.999987284471797,74.18652279506988,65.92191310031524,0.10591749624350655,-0.4698903370241503,-0.19067950635914777,-0.5270007477018908,16.56432122538488,0.3400001525878906,0.5794197437959578,0.36224980354308833,-0.6422007382223054,1.366700345308482,-0.13997546733960853,0.8644750744257852,0.37871218566894704,52.14283865324776,-14.931748791987367,0.502225270882697,6,0.030000209808351386,-0.6549997329711896,-0.4449999332427961,-0.29500007629394354,0.6350002288818377,0,0.07341342452837307,2.517231853937018,14.43000030517578,1.129867749310765,14.369999885559082,-1.0845090854385733,14.595000267028807,0.07341342452837307
4352,2010-06-29,13.954999923706055,14.34000015258789,13.864999771118164,14.34000015258789,7027200.0,-0.042538586186804284,1.4675329822492829,-5.133349439873982,57.88560809006118,64.65575301611663,0.6719499929683685,0.18146582332517625,0.40641769418058615,0.10959108191142164,15.696270296381934,0.7100000381469709,0.592616803971854,-0.2717500686645504,-1.2521597016658284,0.7086595643367275,-0.7619548851651903,0.21845474783608942,0.968963592956543,10.526327530609604,-57.73220876883029,0.49020481650063935,6,0.47749996185302734,-0.034999847412109375,0.14374995231628418,0.3249998092651367,1.4250001907348633,1,0.11071301216343077,1.5660355630090006,14.574999809265135,2.517231853937018,14.43000030517578,1.129867749310765,14.369999885559082,0.11071301216343077
4353,2010-06-30,13.869999885559082,14.145000457763672,13.8149995803833,14.010000228881836,7344800.0,-0.0060910095744665105,-1.639996948253829,0.36363703920218376,50.09597139785096,63.242364635596275,0.6785991044498569,0.271734389995002,0.4562554308889091,0.20822265880041257,14.79999962556861,0.3300008773803711,0.5806830427040452,-0.3512501239776604,-1.3386970539981995,0.6361968060428786,-0.84497358898793,0.1424733410326091,0.9904258063708493,6.4327804999927505,-58.11047422602373,0.4937234650102695,6,0.5374999046325684,0.05000019073486328,0.22874999046325684,0.4099998474121094,1.385000228881836,2,0.0951694092080384,1.4675329822492829,13.954999923706055,1.5660355630090006,14.574999809265135,2.517231853937018,14.43000030517578,0.0951694092080384
4354,2010-07-01,13.970000267028807,14.05500030517578,13.604999542236328,13.859999656677244,6820200.0,0.0072098328979686155,2.2142832814490236,-0.7857167185509636,46.72131788278255,61.190417548931,0.4924273766701841,0.16897759886519914,0.3281385620312829,0.12257370348615204,14.45125821685952,0.45000076293945135,0.4922821067685774,-0.24399976730346928,-1.2368458003418432,0.7488462657349046,-0.7404227838226571,0.25242324921571857,0.8067913359773939,34.27235133881463,-25.067152906760825,0.4964230165191872,7,0.33249950408935725,0.08499956130981623,-0.011250257492063653,0.1974997520446795,1.4349994659423864,3,0.08983536796365699,-1.639996948253829,13.869999885559082,1.4675329822492829,13.954999923706055,1.5660355630090006,14.574999809265135,0.08983536796365699
4355,2010-07-02,13.800000190734865,14.170000076293945,13.595000267028807,14.05500030517578,4481600.0,-0.012168938657443396,1.3711349125666907,-2.318169995838503,42.57812951108965,58.5201278316807,0.5563251691704743,0.3693336579809188,0.46198658508959944,0.30504450433116936,13.447651378977385,0.5749998092651385,0.3775678443692563,-0.4212498664855939,-1.398910198439225,0.5564104654680371,-0.9100800324624085,0.06758029949122069,0.859612206194349,19.069763728255413,-35.58515264987574,0.4888301659768154,7,0.4524998664855939,0.254999637603758,0.06874990463256658,0.36749982833862127,1.3999996185302699,4,0.11050721720671675,2.2142832814490236,13.970000267028807,-1.639996948253829,13.869999885559082,1.4675329822492829,13.954999923706055,0.11050721720671675
4356,2010-07-06,13.9399995803833,14.18000030517578,13.755000114440918,13.96500015258789,6739600.0,0.010144883167641616,-1.1519024015722277,0.09804141562604153,30.985923690904016,55.43620192224889,0.3382387609509312,0.2944422202898398,0.28478228152876284,0.17646064052325983,11.876500294784423,0.4250001907348615,0.2976275184856263,-0.3130004405975342,-1.2026568746785138,0.5766559934834454,-0.757828657638024,0.13182777644295562,0.591859360957864,46.30863977859404,-2.6770846125207584,0.4448282170404902,7,0.21750068664550604,0.11500024795532227,-0.09624958038330078,0.22750043869018555,0.7000007629394549,1,0.09756102233068864,1.3711349125666907,13.800000190734865,2.2142832814490236,13.970000267028807,-1.639996948253829,13.869999885559082,0.09756102233068864
4357,2010-07-07,14.579999923706055,14.600000381469727,13.880000114440918,13.975000381469727,6001600.0,0.04591107335637057,1.2325573830603904,-24.19942780850658,45.454551888503374,53.99218439159624,-0.319705197802417,-0.2712557611699573,-0.3860755871193504,-0.4525180134047595,9.596182045427085,0.7200002670288086,0.21934306262554948,0.2709999084472656,-0.5465613800659668,1.088561196960498,-0.13778073580935057,0.6797805527038818,-0.9849996566772479,98.00990492674738,52.84036966709886,0.4087806442566159,7,-0.44749975204467773,-0.5250000953674316,-0.7362499237060547,-0.41249990463256836,-0.11499977111816406,2,0.04320988461848896,-1.1519024015722277,13.9399995803833,1.3711349125666907,13.800000190734865,2.2142832814490236,13.970000267028807,0.04320988461848896
4358,2010-07-08,14.55500030517578,14.725000381469727,14.369999885559082,14.670000076293945,5341800.0,-0.0017146514856716255,2.155554613656593,-0.19008241013386423,44.526903508033094,51.859217699447015,-0.3363467209710098,-0.17198331630835995,-0.37819192460744233,-0.41684951773049406,8.222244220340164,0.35500049591064453,0.1448573997118494,0.193250274658201,-0.5358897412094805,0.9223902905258825,-0.17131973327563976,0.5578202825920417,-0.9399000358581535,84.95574698432164,44.173638347203166,0.3645700079338409,7,-0.3949999809265119,-0.5000004768371564,-0.7562503814697248,-0.38750028610229315,-0.17000007629394354,3,0.05668153843815227,1.2325573830603904,14.579999923706055,-1.1519024015722277,13.9399995803833,1.3711349125666907,13.800000190734865,0.05668153843815227
4359,2010-07-09,14.614999771118164,14.640000343322756,14.460000038146973,14.5600004196167,3172600.0,0.004122257965260889,2.428561048491757,-0.47825618230971345,45.735017799605906,48.685549618211176,-0.4000027499371299,-0.18225819569763857,-0.4594763614890329,-0.4654834025282568,7.138451527855162,0.18000030517578303,0.11263465745005341,0.21574974060058594,-0.4823023060057494,0.9138017872069213,-0.13327628270258174,0.5647757639037536,-0.9555034973144547,90.26543369812077,52.83710162627186,0.34902602330316745,7,-0.4549994468688965,-0.559999942779541,-0.8512496948242188,-0.44749975204467773,-0.1849994659423846,4,0.04379065024602391,2.155554613656593,14.55500030517578,1.2325573830603904,14.579999923706055,-1.1519024015722277,13.9399995803833,0.04379065024602391
4360,2010-07-12,14.760000228881836,14.829999923706055,14.595000267028807,14.635000228881836,6175400.0,0.009921345195654352,-1.2926804305957218,2.2727540705033724,51.74954379962662,46.19255195205082,-0.5512385994867977,-0.2926446797756661,-0.6301573645371281,-0.5970420121693358,6.525072752471139,0.23499965667724787,0.07427862625337411,0.32925019264221156,-0.37447886930922003,1.0329792545936431,-0.022614338333504236,0.6811147236179274,-1.057883790771486,93.48839932612917,56.12391659539483,0.35186453097571563,7,-0.5475001335144043,-0.7050004005432129,-1.002500057220459,-0.5925002098083496,-0.20499992370605646,0,0.043699152715949596,2.428561048491757,14.614999771118164,2.155554613656593,14.55500030517578,1.2325573830603904,14.579999923706055,0.043699152715949596
4361,2010-07-13,14.954999923706055,15.020000457763672,14.779999732971193,14.8100004196167,4733800.0,0.01321136123308797,-1.341460464553729,1.1599960327148438,58.71560210963232,46.28477350978095,-0.7673630837177221,-0.44966071570249433,-0.830886725729858,-0.7790060393955862,6.56391764957238,0.26000022888183594,0.04142424807349343,0.4854999065399177,-0.24493552400968177,1.2159353370895172,0.12028219126511885,0.8507176218147166,-1.1852104764599627,94.2982004840314,50.71218523471156,0.3652177152747995,7,-0.6474995613098145,-0.8899998664855957,-1.1974997520446777,-0.7874999046325684,-0.3400001525878906,1,0.016382473206884907,-1.2926804305957218,14.760000228881836,2.428561048491757,14.614999771118164,2.155554613656593,14.55500030517578,0.016382473206884907
4362,2010-07-14,14.989999771118164,15.244999885559082,14.885000228881836,14.975000381469727,5840000.0,0.0023403442053269163,-2.692309949528542,0.10344442032845971,57.46691074003344,47.10376677002344,-0.7153336532433663,-0.4909286493841094,-0.8787424093740661,-0.8017520516701637,7.269556632781682,0.3599996566772461,-0.02158515396510019,0.5084997653961185,-0.24873278185775938,1.2657323126499964,0.12988349176917957,0.8871160390230575,-1.120193443030665,70.8571297781808,25.4298555269935,0.3786162736269393,7,-0.5699996948242188,-0.8125,-1.232499599456787,-0.8224997520446777,-0.6099996566772461,2,-0.023348861450269376,-1.341460464553729,14.954999923706055,-1.2926804305957218,14.760000228881836,2.428561048491757,14.614999771118164,-0.023348861450269376
4363,2010-07-15,15.05500030517578,15.06999969482422,14.744999885559082,14.899999618530273,4299200.0,0.0043362598432359345,2.5135215943418117,10.333799593082283,63.78270652424618,48.99947661907495,-0.6644374248864704,-0.5668788040010977,-0.9425685979517269,-0.8513617933710691,7.68982608087817,0.3249998092651385,-0.09579347686094586,0.5620002746582013,-0.22365008784494123,1.347650637161344,0.16917509340662917,0.9548254559097735,-1.0476746213411214,75.79622709358866,25.745595121605092,0.39282518125157145,7,-0.6350002288818342,-0.7425003051757795,-1.3212502002716047,-0.8875002861022931,-0.75,3,-0.0391896473349822,-2.692309949528542,14.989999771118164,-1.341460464553729,14.954999923706055,-1.2926804305957218,14.760000228881836,-0.0391896473349822
4364,2010-07-16,14.6850004196167,15.0649995803833,14.670000076293945,15.005000114440918,5515000.0,-0.024576544540611978,-1.257137563283034,-2.064505014458893,54.56172083163161,50.33098676580184,-0.2037782741641525,-0.2212159660284705,-0.5782486166779766,-0.4663696754126665,7.945090470376523,0.39499950408935547,-0.09141512354964476,0.20025038719177246,-0.5729826731934011,0.973483447576946,-0.18636614300081433,0.5868669173843593,-0.5539073156095995,13.846185447215065,-37.40132970355316,0.38661653019258635,7,-0.18500041961669922,-0.2650003433227539,-0.9700005054473877,-0.5175004005432129,-0.4400005340576172,4,-0.020429021597719088,2.5135215943418117,15.05500030517578,-2.692309949528542,14.989999771118164,-1.341460464553729,14.954999923706055,-0.020429021597719088
4365,2010-07-19,15.114999771118164,15.149999618530273,14.649999618530273,14.704999923706055,5205200.0,0.02928153484606355,1.0833353201567206,-1.2812507450587702,58.766236078440414,53.41768814219477,-0.4778830443890083,-0.6644088872097846,-0.9916398735901026,-0.8819974446559513,8.155396617093293,0.5,-0.03689359579977669,0.6169997692108158,-0.19089159513346488,1.4248911335550964,0.21305408703867634,1.0209454513829552,-0.8725159889558665,78.1512510758884,25.900944407598203,0.40394568217214016,7,-0.5524997711181641,-0.6949996948242188,-1.3999998569488525,-0.9474997520446777,-0.8249998092651367,0,-0.04531918467185725,-1.257137563283034,14.6850004196167,2.5135215943418117,15.05500030517578,-2.692309949528542,14.989999771118164,-0.04531918467185725
4366,2010-07-20,15.085000038146973,15.095000267028807,14.609999656677244,14.869999885559082,5231200.0,-0.001984765691397161,3.1276540484384756,0.5243908112282399,72.69077612657148,56.443935279757895,-0.2999248481368735,-0.6338271212668509,-0.9432651271162538,-0.8362974650182267,8.755797385401914,0.5050001144409197,0.027245886853682677,0.5660000324249275,-0.28105433375222333,1.4130543986020783,0.14247284933635207,0.9895272155135029,-0.7422646456449975,74.80318271792584,16.561457840789075,0.4235271830885753,7,-0.2775001525878906,-0.6649999618530273,-1.3637502193450928,-0.9175000190734863,-0.7799997329711932,1,-0.035134221520114584,1.0833353201567206,15.114999771118164,-1.257137563283034,14.6850004196167,2.5135215943418117,15.05500030517578,-0.035134221520114584
4367,2010-07-21,14.774999618530273,15.140000343322756,14.729999542236328,15.140000343322756,5759600.0,-0.02055024321065757,1.2465752708821478,-1.6976765848725266,66.66666666666671,58.903908964050515,0.04542175266298365,-0.31683727774096226,-0.6353603865974815,-0.5117610186214598,9.56254071912231,0.41000080108642756,0.11897786227730478,0.24124960899353098,-0.6131869532587526,1.0956861712458146,-0.1859686721326117,0.6684678901196737,-0.34203777672258795,30.55555064982336,-32.82525233287579,0.42721828112614185,7,0.0775003433227539,-0.3549995422363281,-1.0274996757507324,-0.6074995994567871,-0.6749992370605469,2,-0.01082909316704439,3.1276540484384756,15.085000038146973,1.0833353201567206,15.114999771118164,-1.257137563283034,14.6850004196167,-0.01082909316704439
4368,2010-07-22,15.28499984741211,15.295000076293945,14.920000076293945,14.960000038146973,5218000.0,0.03451778287981888,1.1739113608783749,-0.8904086682291175,71.03999970703123,61.715573620431115,-0.3912862637595218,-0.8142405413200962,-1.1389941937497046,-1.007544961069076,10.308667630388783,0.5200004577636719,0.25003822303519385,0.7167498588562005,-0.20144212756489566,1.6349418452772966,0.2576538656456524,1.1758458520667485,-0.7708342012292846,98.54011346629076,30.176992855330056,0.45909599321054834,7,-0.3399996757507324,-0.8399996757507324,-1.4124996662139893,-1.117499828338623,-0.9250001907348651,3,-0.05920835734417207,1.2465752708821478,14.774999618530273,3.1276540484384756,15.085000038146973,1.0833353201567206,15.114999771118164,-0.05920835734417207
4369,2010-07-23,15.390000343322756,15.395000457763672,15.114999771118164,15.210000038146973,4603000.0,0.006869512395083488,1.947367364352758,0.5538474178885986,75.9803991844525,64.40789088541176,-0.41883711866584683,-0.8842426619852919,-1.244336371444538,-1.0959775655006911,10.909868480280693,0.2800006866455078,0.3095344307958783,0.7707503318786646,-0.2121095108024491,1.7536101745597783,0.27932041053810686,1.2621802532192223,-0.7821345655265972,99.3630433963894,23.741642731778313,0.49142992134055685,7,-0.3875002861022967,-0.8949999809265154,-1.4725005626678485,-1.2225003242492694,-1.2600002288818377,4,-0.07050032579224241,1.1739113608783749,15.28499984741211,1.2465752708821478,14.774999618530273,3.1276540484384756,15.085000038146973,-0.07050032579224241
4370,2010-07-26,15.760000228881836,15.774999618530273,15.265000343322756,15.350000381469727,9366800.0,0.024041577472713405,1.3181857589970702,2.2777730682829427,77.65958464439397,66.51277783371862,-0.7063498155314321,-1.2116134751166285,-1.602003716409305,-1.4448544214867525,11.759893999173155,0.5099992752075178,0.389523778274663,1.0742502212524414,-0.027481869746061705,2.1759823122509445,0.5233841757531899,1.625116266751693,-1.0419355958902248,98.71249870046522,18.582529648570997,0.5508660454992518,7,-0.5675005912780762,-1.075000286102295,-1.815000295639038,-1.5925002098083496,-1.8950004577636719,0,-0.09612946201271988,1.947367364352758,15.390000343322756,1.1739113608783749,15.28499984741211,1.2465752708821478,14.774999618530273,-0.09612946201271988
4371,2010-07-27,15.645000457763672,15.854999542236328,15.604999542236328,15.854999542236328,4752000.0,-0.007296939685788484,1.380962761126249,-0.5121930795783363,69.25860342039766,67.82296590931463,-0.5399633579861138,-1.067050003942061,-1.4659208660397667,-1.3091060561153895,13.2512565074937,0.25,0.466038313921608,0.9057504177093509,-0.27446056716192757,2.0859614025806295,0.3156449252737126,1.4958559101449893,-0.7578262270858751,81.33341471354166,3.3219960525915013,0.5901054924356393,7,-0.41250085830688477,-0.9200005531311035,-1.6700003147125244,-1.4775004386901855,-1.4650001525878924,1,-0.08660916946398933,1.3181857589970702,15.760000228881836,1.947367364352758,15.390000343322756,1.1739113608783749,15.28499984741211,-0.08660916946398933
4372,2010-07-28,15.5,15.739999771118164,15.404999732971193,15.645000457763672,3717000.0,-0.009268165773157033,1.000005693593558,0.6904813805631245,66.3778097028173,68.11131070693364,-0.3520313371484711,-0.8436201208579064,-1.3041501707028456,-1.1460652620210592,13.53392959205012,0.3350000381469709,0.513993840571251,0.6834999561309818,-0.4827451518638739,1.8497450641258375,0.10037740213355484,1.2666225101284088,-0.4386172132416668,62.03211283350571,-14.477092602456295,0.5831225539974276,7,-0.2675004005432129,-0.7750000953674316,-1.4449999332427979,-1.3324999809265137,-1.2250003814697266,2,-0.07709675450478837,1.380962761126249,15.645000457763672,1.3181857589970702,15.760000228881836,1.947367364352758,15.390000343322756,-0.07709675450478837
4373,2010-07-29,15.1899995803833,15.579999923706055,14.994999885559082,15.53499984741211,5708000.0,-0.020000027072045068,1.6896527532660572,2.3793046749625106,59.17064740620457,68.62341365966398,-0.023319750654703597,-0.4528774434180285,-0.9690303082312948,-0.8182867860826519,13.300680833283995,0.5850000381469727,0.5197191128545313,0.30749955177307164,-0.7799528782580758,1.394951981804219,-0.2362266632425012,0.8512257667886445,0.6649999618530273,22.67439217099609,-49.942762813339584,0.5437262150155734,7,0.04250001907348633,-0.4649996757507324,-1.0724995136260986,-1.0224995613098145,-0.5149993896484357,3,-0.07175768459672793,1.000005693593558,15.5,1.380962761126249,15.645000457763672,1.3181857589970702,15.760000228881836,-0.07175768459672793
4374,2010-07-30,15.225000381469727,15.28499984741211,14.914999961853027,15.015000343322756,5567200.0,0.002304200266840528,1.2424305477286586,-0.6086952916167895,57.68594905836926,68.50338176854495,0.029428577209081652,-0.4100599994651706,-0.980243720983264,-0.8337683083069773,12.560558811123407,0.36999988555908203,0.5302645510138753,0.27975034713745117,-0.7279071921682814,1.2874078864431837,-0.2240784225154151,0.7835791167903174,0.6127991676330566,32.978782766082865,-35.46993856073187,0.5038287696528666,7,0.007499217987060547,-0.5000004768371582,-1.1050002574920654,-1.0575003623962402,-0.8650007247924822,4,-0.05681449609980116,1.6896527532660572,15.1899995803833,1.000005693593558,15.5,1.380962761126249,15.645000457763672,-0.05681449609980116
4375,2010-08-02,15.324999809265135,15.40999984741211,15.164999961853027,15.390000343322756,5340400.0,0.006568106751387415,3.6666848319709353,-0.30952629642919105,56.31398850839215,66.68373869985837,-0.04207424299254647,-0.4110258812958918,-1.0411021913228335,-0.9163428935146634,12.211105827660642,0.24499988555908203,0.5217009328756301,0.3034997940063455,-0.5597080115464266,1.1667075995591176,-0.12810410877004053,0.7351036967827316,0.47588775634765845,43.61702451451342,-20.67121122256833,0.43160390277638566,8,-0.03250026702880682,-0.5999999046325666,-1.0837497711181623,-1.1574997901916486,-1.0,0,-0.0779771425577277,1.2424305477286586,15.225000381469727,1.6896527532660572,15.1899995803833,1.000005693593558,15.5,-0.0779771425577277
4376,2010-08-03,15.300000190734865,15.364999771118164,15.15999984741211,15.295000076293945,3626600.0,-0.0016312964986241463,2.0370522121830783,-0.07692420552248563,55.30822449093573,65.42168956922158,0.018584782749870854,-0.29398719749351265,-0.9848269781998091,-0.8757231219638566,11.866519900856613,0.2049999237060547,0.5702367568598312,0.21050014495849823,-0.4935925108820598,0.9145928007990562,-0.1415461829617808,0.5625464728787772,0.4654518707275379,46.6667051989714,-16.097006856808278,0.3520463279202787,8,0.08499956130981268,-0.5750002861022967,-1.0375001430511492,-1.1325001716613787,-0.7799997329711932,1,-0.09379087592990265,3.6666848319709353,15.324999809265135,1.2424305477286586,15.225000381469727,1.6896527532660572,15.1899995803833,-0.09379087592990265
4377,2010-08-04,15.210000038146973,15.30500030517578,14.94499969482422,15.279999732971193,7548200.0,-0.005882362840909816,4.999968211078557,-13.99961853899977,52.63157383429131,63.37630891669494,0.19755371111726738,-0.16271132031733515,-0.8547644030522434,-0.7762157520317725,12.411174125102038,0.36000061035155895,0.5701812248832603,0.08899998664855957,-0.5743060218942606,0.7523059951913798,-0.2426530176228514,0.42065299091997055,0.5214339393310556,44.360916273126605,-16.06216865640023,0.33165300427141037,8,0.17499971389770508,-0.4850001335144043,-0.9474999904632568,-1.0425000190734863,-1.1899995803833008,2,-0.06771858845417056,2.0370522121830783,15.300000190734865,3.6666848319709353,15.324999809265135,1.2424305477286586,15.225000381469727,-0.06771858845417056
4378,2010-08-05,15.380000114440918,15.380000114440918,15.045000076293945,15.05500030517578,7879600.0,0.01117686231871029,1.061539906158392,-4.642874659400452,62.659371263039645,61.896194703204614,0.04743486409696196,-0.2822042029400311,-0.9828677697045833,-0.9325099605548921,13.054889108748025,0.33500003814697266,0.540717181247377,0.21775007247924805,-0.3982770416036825,0.8337771865621786,-0.09026348456221633,0.5257636295207124,0.31877650241210986,93.93944648344555,26.483549279353525,0.30801355704146505,8,0.004999637603759766,-0.6550002098083496,-1.2037501335144043,-1.2125000953674316,-0.9400005340576172,3,-0.07184658567545221,4.999968211078557,15.210000038146973,2.0370522121830783,15.300000190734865,3.6666848319709353,15.324999809265135,-0.07184658567545221
4379,2010-08-06,15.255000114440918,15.6850004196167,15.09000015258789,15.4399995803833,7735000.0,-0.008127438170994039,-1.310683387158899,-0.5692294600439539,52.86885774510099,59.14166949217207,0.1690484805057455,-0.11257010678112422,-0.8141419136573678,-0.798463441760946,13.994143559933397,0.5950002670288086,0.5476988042612394,0.06075005531311106,-0.49955331554749627,0.6210534261737184,-0.21940163011719171,0.34090174074341384,-0.3400001525878906,41.891907565851646,-23.210963766011055,0.2801516854303036,8,0.12999963760375977,-0.5300002098083496,-1.0912501811981201,-1.0875000953674316,-0.5850000381469727,4,-0.03802031591969668,1.061539906158392,15.380000114440918,4.999968211078557,15.210000038146973,2.0370522121830783,15.300000190734865,-0.03802031591969668
4380,2010-08-09,15.404999732971193,15.420000076293945,15.050000190734865,15.255000114440918,4549000.0,0.009832816611274886,3.1111028694951695,-0.8108110894600737,56.24999068677929,57.69626807732558,-0.04090527586424564,-0.22321470774759788,-0.9400152870688601,-0.9405281901487914,14.483311045456126,0.36999988555908025,0.49614152713732373,0.1784996986389178,-0.34990518242583946,0.706904579703675,-0.08570274189346172,0.4427021391712973,-0.47459976196289233,62.16210643252711,-1.6429478849552837,0.2642024405323789,8,-0.07749986648559748,-0.6799998283386248,-1.2262499332427996,-1.2374997138977069,-0.8049993515014666,0,-0.06783512459642205,-1.310683387158899,15.255000114440918,1.061539906158392,15.380000114440918,4.999968211078557,15.210000038146973,-0.06783512459642205
4381,2010-08-10,15.199999809265135,15.300000190734865,15.015000343322756,15.300000190734865,5113400.0,-0.013307363015871987,4.699975204562158,-0.6666709052299791,58.65580527181646,56.83826758499215,0.10541897685636137,0.0011395235211786314,-0.709066450810047,-0.7275871937217868,14.530852666974308,0.3899993896484375,0.41229192235936907,-0.03875021934509526,-0.5517895359352014,0.4742890972450109,-0.29526987764014834,0.21776943894995782,-0.2545078292846661,34.459441173172515,-32.16547587963256,0.25651965829505347,8,0.10000038146972834,-0.3949999809265119,-1.046249866485594,-1.0549998283386213,-0.5149993896484357,1,-0.05756579019603969,3.1111028694951695,15.404999732971193,-1.310683387158899,15.255000114440918,1.061539906158392,15.380000114440918,-0.05756579019603969
4382,2010-08-11,14.640000343322756,14.869999885559082,14.515000343322756,14.850000381469727,6375800.0,-0.036842070590095144,1.840007171658203,2.0999923706344803,37.12575898956975,54.3888355386994,0.5929539608825696,0.5624084471850299,-0.12103082439659296,-0.16106602441757722,13.978393359412141,0.6849994659423793,0.2659838398068928,-0.5812497138977033,-1.1507820949005243,-0.011717332894882304,-0.8660159043991129,-0.2964835233962937,1.0450000762939435,10.683759987088735,-49.75999455742465,0.2847661905014102,8,0.4600000381469709,0.22749948501586736,-0.5337502956390399,-0.495000362396242,0.21999931335448863,2,-0.008196713302251801,4.699975204562158,15.199999809265135,3.1111028694951695,15.404999732971193,-1.310683387158899,15.255000114440918,-0.008196713302251801
4383,2010-08-12,14.46500015258789,14.550000190734865,14.329999923706055,14.425000190734865,5169400.0,-0.01195356466058295,1.0952402577644784,-0.19047597422354345,32.03882991745064,51.539155634152884,0.7311903389529508,0.7282802745094763,0.07071750916944453,0.015193324263609753,13.947361100775286,0.310000419616701,0.1612929421215341,-0.7267498970031738,-1.3865128226858001,-0.06698697132054754,-1.056631359844486,-0.39686843416186157,1.19660026550293,9.963112876287724,-43.67567536133097,0.32988146284131303,8,0.5425000190734863,0.6274995803833008,-0.3712501525878906,-0.32000017166137695,0.6800003051757812,3,-0.03076389147113867,1.840007171658203,14.640000343322756,4.699975204562158,15.199999809265135,3.1111028694951695,15.404999732971193,-0.03076389147113867
4384,2010-08-13,14.385000228881836,14.550000190734865,14.359999656677244,14.43000030517578,3537600.0,-0.005530585749198402,-2.9999598458078274,-1.1250029802350865,19.912470638515245,47.494542537499896,0.7593604739591271,0.8270561589092633,0.16252915330081663,0.09376460240696716,14.12703617958228,0.19000053405762074,0.06467900922490522,-0.791749811172485,-1.510983890777979,-0.07251573156699109,-1.1513668509752328,-0.43213277136973716,1.223336169433594,5.0458988510413425,-41.11956997677673,0.3596170398027474,8,0.622499942779541,0.7074995040893555,-0.2775001525878906,-0.24000024795532227,0.7049999237060547,4,0.0038233820386766038,1.0952402577644784,14.46500015258789,1.840007171658203,14.640000343322756,4.699975204562158,15.199999809265135,0.0038233820386766038
4385,2010-08-16,14.43000030517578,14.579999923706055,14.25,14.359999656677244,3615600.0,0.0031282638566521026,-1.2758618421701964,-1.5555673292926482,22.573361876107526,43.857335580296755,0.6415158851806151,0.7674541578436376,0.1449366792734761,0.05165467465827156,14.212167472512242,0.3299999237060547,0.009176052263399015,-0.712499761581423,-1.5055650669728013,0.08056554380995529,-1.1090324142771113,-0.31596710888573476,1.1272026341552763,17.142883093173765,-23.558947322348175,0.396532652695689,8,0.5374999046325701,0.6224994659423846,-0.32250022888183416,-0.35500001907348455,0.29999923706054865,0,0.016632000418744353,-2.9999598458078274,14.385000228881836,1.0952402577644784,14.46500015258789,1.840007171658203,14.640000343322756,0.016632000418744353
4386,2010-08-17,14.55500030517578,14.630000114440918,14.225000381469727,14.329999923706055,5470400.0,0.00866250847930794,1.1599985758463542,3.2142613860846327,28.473808059005236,41.173139383042745,0.44669938982614,0.6331752691239725,0.060645131785671325,-0.06921995633766365,14.367927942582744,0.4049997329711914,-0.043426628562690084,-0.5609997749328635,-1.3964422330785329,0.27444268321280596,-0.9787210040056991,-0.14327854586002786,0.9237704577954133,51.1628182058782,12.61553517917595,0.41772122907283477,8,0.4000000953674334,0.48499965667724787,-0.42125034332275213,-0.5275001525878888,0.17499923706054865,1,0.003091726235000092,-1.2758618421701964,14.43000030517578,-2.9999598458078274,14.385000228881836,1.0952402577644784,14.46500015258789,0.003091726235000092
4387,2010-08-18,14.614999771118164,14.720000267028807,14.460000038146973,14.524999618530273,3885200.0,0.004122257965260889,-1.3636458215929717,0.40000000000000313,35.21850433370484,38.12415416867222,0.3279060976428063,0.5908685539447749,0.037893768335230504,-0.1241444299787382,14.32419027305344,0.26000022888183416,-0.10100326933051917,-0.49300031661987376,-1.345089943286677,0.35908931004692946,-0.9190451299532754,-0.06695550328647215,0.7634693613329109,78.78777369977583,36.6533242934196,0.4260448133334016,8,0.34000062942504883,0.4250001907348633,-0.42874956130981445,-0.5874996185302734,0.6900005340576154,2,0.004789644173438079,1.1599985758463542,14.55500030517578,-1.2758618421701964,14.43000030517578,-2.9999598458078274,14.385000228881836,0.004789644173438079
4388,2010-08-19,14.380000114440918,14.595000267028807,14.345000267028807,14.529999732971193,5257000.0,-0.016079347270442468,-1.2727343661947041,-1.6666596024244678,30.303002010054286,35.61683686477814,0.4538673355380549,0.7953706330403776,0.3068892705318653,0.11357737181780614,14.009604417078137,0.26999950408935725,-0.16440828739364832,-0.6827499866485596,-1.5896212183549974,0.22412124505787823,-1.1361856025017794,-0.22931437079533978,0.9061915179316493,31.31308460730776,-11.484634469967087,0.453435615853219,8,0.44250011444091797,0.6599998474121094,-0.08125019073486328,-0.33750009536743164,1.0199995040893555,3,0.03337966192046782,-1.3636458215929717,14.614999771118164,1.1599985758463542,14.55500030517578,-1.2758618421701964,14.43000030517578,0.03337966192046782
4389,2010-08-20,14.30500030517578,14.505000114440918,14.270000457763672,14.380000114440918,6222200.0,-0.005215563885136665,-2.241385660635478,0.5000000000000059,25.94338498024503,32.24943623071878,0.42458810268541214,0.8273351014401982,0.40394750784801126,0.1919286996919336,13.51296184954524,0.2349996566772461,-0.21926303916011314,-0.7034997940063494,-1.6565783598059092,0.2495787717932103,-1.1800390769061302,-0.22696051110656867,0.8962960271245599,16.161604485159945,-25.4364486685685,0.47653928289978026,8,0.45749998092651545,0.7349996566772479,0.06124973297119318,-0.26250028610229315,1.3599996566772479,4,0.05872073643255815,-1.2727343661947041,14.380000114440918,-1.3636458215929717,14.614999771118164,1.1599985758463542,14.55500030517578,0.05872073643255815
4390,2010-08-23,14.244999885559082,14.470000267028807,14.244999885559082,14.390000343322756,3455800.0,-0.004194366888268353,-2.1034437399699843,1.9333443535978823,25.522020817106878,28.567904624639937,0.3383158694678219,0.8095205334907352,0.47722088224022485,0.257121332415597,12.224721604963053,0.2250003814697248,-0.32941789708113767,-0.6877501964569088,-1.6301014444180826,0.25460105150426493,-1.1589258204374957,-0.21657457247632195,0.8781927706748078,4.040304790528774,-35.391611386384724,0.47117562398058654,8,0.30250024795532227,0.7950000762939453,0.21500015258789062,-0.2024998664855957,1.5349998474121112,0,0.05931907854105578,-2.241385660635478,14.30500030517578,-1.2727343661947041,14.380000114440918,-1.3636458215929717,14.614999771118164,0.05931907854105578
4391,2010-08-24,14.289999961853027,14.369999885559082,13.975000381469727,14.125,5292800.0,0.003159008540222219,1.4307676055718088,-1.1379271789744934,28.199036923941975,27.576046617347963,0.16836259204150217,0.6933507728349362,0.4446784229107692,0.21579163640144827,10.945692347945826,0.39499950408935547,-0.40348721718481073,-0.5750000953674324,-1.4963433602809637,0.346343169546099,-1.035671727824198,-0.11432846291066667,0.7613373123997302,42.28182936523694,3.3299160397403185,0.4606716324567658,8,0.057500362396240234,0.625,0.2012500762939453,-0.24749994277954102,1.4350004196166992,1,0.030790733489004518,-2.1034437399699843,14.244999885559082,-2.241385660635478,14.30500030517578,-1.2727343661947041,14.380000114440918,0.030790733489004518
4392,2010-08-25,14.30500030517578,14.364999771118164,14.029999732971193,14.19499969482422,3593200.0,0.0010497091226588928,1.913049607748811,0.6666705198970972,22.50638425534092,26.51688598822466,0.11269638678093763,0.6158064708136255,0.4241912457395056,0.20235075574564299,10.288927395827233,0.3350000381469709,-0.5086635626981799,-0.5002497673034689,-1.4030083801978037,0.40250884559086586,-0.9516290737506363,-0.048870460856301534,0.6387032797986745,53.22580397066976,20.352477352715404,0.45137930644716723,8,0.042500019073488104,0.6099996566772479,0.3087496757507342,-0.26250028610229315,1.3999996185302752,2,0.0297098376787015,1.4307676055718088,14.289999961853027,-2.1034437399699843,14.244999885559082,-2.241385660635478,14.30500030517578,0.0297098376787015
4393,2010-08-26,14.100000381469727,14.364999771118164,14.029999732971193,14.359999656677244,3114200.0,-0.01433064797851702,1.4814863218126777,-2.363616659730952,21.621612755529796,26.706790667892946,0.2910871638671093,0.7746775457639608,0.618791254011386,0.40757423439421814,10.826206226272777,0.3350000381469709,-0.6203111936103696,-0.6507497310638435,-1.5867054562471008,0.28520599411941383,-1.1187275936554713,-0.18277186847221571,0.746832883154255,23.584917543117797,-7.811049492193796,0.4679778625916286,8,0.24749994277954102,0.8149995803833008,0.5362496376037598,-0.057500362396240234,1.5249996185302734,3,0.08546098518477119,1.913049607748811,14.30500030517578,1.4307676055718088,14.289999961853027,-2.1034437399699843,14.244999885559082,0.08546098518477119
4394,2010-08-27,14.359999656677244,14.425000190734865,13.90999984741211,14.1899995803833,4399000.0,0.0184396644094571,2.4333225250656154,-0.6538482699932853,25.641007400873264,27.047640170644694,0.030361443668683208,0.4706841182284247,0.3503928874621369,0.14915300689028932,11.711799892717162,0.5150003433227557,-0.623626813652649,-0.34750041961670064,-1.2710432099070452,0.5760423706736439,-0.8092718147618729,0.11427097552847165,0.39965031963131104,80.35704858456099,50.66949697989091,0.4617713951451722,8,-0.04499959945678533,0.5225000381469744,0.33500051498413264,-0.29249954223632635,1.3500003814697283,4,0.07242339740373471,1.4814863218126777,14.100000381469727,1.913049607748811,14.30500030517578,1.4307676055718088,14.289999961853027,0.07242339740373471
4395,2010-08-30,14.130000114440918,14.335000038146973,14.125,14.295000076293945,3193400.0,-0.016016681597159965,-1.399997820175367,-0.9705875753121981,25.345608348041267,26.700062424982026,0.23840115944458873,0.6393466173179583,0.5691475525123124,0.38140507495469045,12.347259520335799,0.23499965667724432,-0.6031368881788008,-0.5177499771118157,-1.4276051047703806,0.3921051505467492,-0.972677540941099,-0.06282241328253235,0.5276918464000637,42.71846997409326,13.071301924301519,0.4549275638292825,8,0.18499994277954102,0.7524995803833008,0.6187500953674316,-0.012499809265136719,1.3249998092651367,0,0.10863410014012187,2.4333225250656154,14.359999656677244,1.4814863218126777,14.100000381469727,1.913049607748811,14.30500030517578,0.10863410014012187
4396,2010-08-31,13.864999771118164,14.154999732971193,13.729999542236328,14.100000381469727,7873000.0,-0.0187544473585618,1.4637741252439325,1.4242464526197152,29.333307562920822,26.04615167267269,0.44167918562875563,0.8340924833400827,0.8255558754294121,0.6457028023025977,13.33658712450387,0.42500019073486506,-0.55507344043858,-0.711000299453735,-1.6305573141245056,0.20855671521703556,-1.1707788067891194,-0.2512217921183506,0.7029691361113528,19.424475239481755,-12.100057875593475,0.4597785073353853,8,0.2975001335144043,0.9274997711181641,1.0737500190734863,0.44250011444091797,1.560000419616701,1,0.13811756173571088,-1.399997820175367,14.130000114440918,2.4333225250656154,14.359999656677244,1.4814863218126777,14.100000381469727,0.13811756173571088
4397,2010-09-01,14.18000030517578,14.375,13.975000381469727,14.005000114440918,5858800.0,0.022719115705561288,-2.404257046040217,-0.7446797285890451,42.92804134640862,27.448933821156505,0.06535800050879637,0.46163893061272887,0.5114105347759814,0.3311057090017968,14.68170983854226,0.5100002288818359,-0.5120461024847422,-0.34449977874755966,-1.2292648826511243,0.540265325156005,-0.786882330699342,0.09788277320422267,0.27065289095469147,64.74825079827227,29.236570559139025,0.44238255195178244,9,-0.06250047683715643,0.5549993515014666,0.7987494468688983,0.1674995422363299,1.3049993515014648,2,0.10895627948117981,1.4637741252439325,13.864999771118164,-1.399997820175367,14.130000114440918,2.4333225250656154,14.359999656677244,0.10895627948117981
4398,2010-09-02,14.274999618530273,14.30500030517578,14.135000228881836,14.145000457763672,3784600.0,0.0066995283011255236,-1.2666734483679176,0.7428515375938081,47.29062373156541,29.82084923796988,-0.051519829982490606,0.2947216993579129,0.41468056309008183,0.2341124193733375,15.902115168210212,0.17000007629394354,-0.4929629485635161,-0.19425044059753382,-0.9873340956227388,0.5988332144276711,-0.5907922681101372,0.20229138691506954,0.10000038146972656,78.41720399417622,37.43861742706325,0.3965418275126028,9,-0.17499971389770508,0.43250036239624023,0.7037501335144043,0.07250022888183594,1.265000343322754,3,0.10017515540382282,-2.404257046040217,14.18000030517578,1.4637741252439325,13.864999771118164,-1.399997820175367,14.130000114440918,0.10017515540382282
4399,2010-09-03,14.675000190734865,14.6850004196167,14.300000190734865,14.404999732971193,5887600.0,0.02802105659501053,1.6551656099550334,2.076940006162243,55.1362675055272,33.1113210922388,-0.4397621652559547,-0.15911694779668828,0.024815236270166352,-0.17595502911106742,15.96419042602705,0.4100008010864258,-0.49285207144033905,0.23475012779235982,-0.4754422805369014,0.944942536121621,-0.12034607637227168,0.5898463319569913,-0.9450006484985369,98.95285657650227,52.6889053930899,0.355096204164631,9,-0.4675002098083514,0.032499790191648614,0.3037495613098127,-0.3275003433227557,0.8999996185302699,4,0.06473593164686453,-1.2666734483679176,14.274999618530273,-2.404257046040217,14.18000030517578,1.4637741252439325,13.864999771118164,0.06473593164686453
4400,2010-09-07,14.359999656677244,14.635000228881836,14.31999969482422,14.635000228881836,4217400.0,-0.021465112774342487,1.2909082081710517,-1.018518910976426,46.21357936033819,35.11293691850505,-0.11927662544521844,0.07755708334553191,0.344565359996027,0.12808257297883152,16.149976373008595,0.35500049591064453,-0.46650534861729653,-0.02800040245056401,-0.5741582577775421,0.5181574528764141,-0.3010793301140531,0.24507852521292506,-0.6109000968933085,65.96853776397013,19.484686083477953,0.27307892766348896,9,-0.15249967575073065,0.34750032424926935,0.6187500953674334,-0.012499809265134942,0.875,1,0.09401117087367017,1.6551656099550334,14.675000190734865,-1.2666734483679176,14.274999618530273,-2.404257046040217,14.18000030517578,0.09401117087367017
4401,2010-09-08,14.324999809265135,14.399999618530273,14.1850004196167,14.375,4392000.0,-0.002437315337666779,3.3000085831179606,0.18181849708176795,44.31372666349769,37.53597496385581,-0.08804926297741567,0.04600155206462553,0.3793315394693728,0.15284254136170183,16.58026522833518,0.21499919891357422,-0.4235848621089957,-0.01925024986267232,-0.40944968637326795,0.3709491866479233,-0.21434996811797014,0.1758494683926255,-0.5571822322845446,49.29569140712598,6.613116506696635,0.19509971825529768,9,-0.11749982833862127,0.38250017166137873,0.6837499141693133,0.022500038146974433,0.9049997329711932,2,0.07888308059243787,1.2909082081710517,14.359999656677244,1.6551656099550334,14.675000190734865,-1.2666734483679176,14.274999618530273,0.07888308059243787
4402,2010-09-09,14.520000457763672,14.6850004196167,14.350000381469727,14.479999542236328,8206600.0,0.013612610896679644,-1.2333392673219485,-0.8000152587308267,52.7888501466796,40.99900134065022,-0.2786476723019984,-0.16701297914848112,0.20634583727002465,-0.04929229302113214,17.07976494973442,0.3600006103515643,-0.3670832628069487,0.181750392913818,-0.19267241188963347,0.5561731977172695,-0.005461009487907731,0.36896179531554374,-0.7338392239303602,70.000017339527,24.810232086482998,0.18721140240172535,9,-0.3125004768371582,0.1874995231628418,0.5349993705749512,-0.1725006103515625,0.9799995422363281,3,0.062327803336073684,3.3000085831179606,14.324999809265135,1.2909082081710517,14.359999656677244,1.6551656099550334,14.675000190734865,0.062327803336073684
4403,2010-09-10,14.020000457763672,14.494999885559082,13.859999656677244,14.125,13080200.0,-0.03443526062236835,-1.9882283247240917,-2.6249284760633227,45.1448089597904,43.16609040275213,0.2333502141733632,0.31404041876903577,0.7257448649102116,0.4352446223913873,17.59722639754361,0.6600008010864276,-0.33259132040749684,-0.29599962234497035,-0.6910292856800329,0.09903004099009216,-0.4935144540125016,-0.0984847906774391,-0.2158624402146927,19.39401856021916,-28.250358673381733,0.19751483166753084,9,0.1874995231628418,0.6874995231628418,1.0349993705749512,0.3274993896484375,1.419999122619629,4,0.10449352004851886,-1.2333392673219485,14.520000457763672,3.3000085831179606,14.324999809265135,1.2909082081710517,14.359999656677244,0.10449352004851886
4404,2010-09-13,14.4399995803833,14.515000343322756,14.175000190734865,14.175000190734865,5557200.0,0.02995714043554476,-1.566044797604687,-2.523814713896441,52.95902413215639,46.23424771209826,-0.19456848140900718,-0.10711907458501813,0.3272013579492832,0.005340969574122667,18.120754639272914,0.4949998855590838,-0.27812410120276,0.1212495326995846,-0.2765585868621141,0.5190576522612833,-0.07765452708126475,0.32015359248043396,-0.6182443147929675,70.30295604085659,16.434799031906557,0.19890405978084966,9,-0.2324995994567871,0.2675004005432129,0.6150002479553223,-0.0924997329711914,0.8400001525878924,0,0.07617731394979232,-1.9882283247240917,14.020000457763672,-1.2333392673219485,14.520000457763672,3.3000085831179606,14.324999809265135,0.07617731394979232
4405,2010-09-14,14.670000076293945,14.739999771118164,14.3149995803833,14.375,3934600.0,0.01592801264503496,-1.0481891717988785,1.1132103990326556,55.459770981174515,49.13718809190422,-0.37986102227160146,-0.3354143581908122,0.1272519209173879,-0.23604158411859544,18.175678068315477,0.4250001907348633,-0.19396644476373837,0.3392500400543206,-0.08620665407405781,0.764706734182699,0.12652169299013138,0.5519783871185098,-0.8309799076230853,92.04549025897674,35.19521658535004,0.21272834706418883,9,-0.37000036239624023,-0.0950002670288086,0.38499975204467773,-0.32250022888183594,0.6999998092651367,1,0.061690506357503505,-1.566044797604687,14.4399995803833,-1.9882283247240917,14.020000457763672,-1.2333392673219485,14.520000457763672,0.061690506357503505
4406,2010-09-15,14.600000381469727,14.640000343322756,14.46500015258789,14.595000267028807,3670000.0,-0.004771621980925178,3.117649698751118,0.016949536094144967,54.17256137238463,50.38657920590156,-0.2175107597282171,-0.2760223217815181,0.22259557050865197,-0.17890458040903923,18.389403547132865,0.2049999237060547,-0.13373251994197233,0.26700034141540563,-0.16389101335950507,0.6978916961903163,0.05155466402795028,0.482446018802861,-0.7249410287009752,84.0909805179535,25.675889268343028,0.215445677387455,9,-0.3000006675720215,-0.08500051498413086,0.42624950408935547,-0.11750078201293945,0.7399997711181641,2,0.04349309990522032,-1.0481891717988785,14.670000076293945,-1.566044797604687,14.4399995803833,-1.9882283247240917,14.020000457763672,0.04349309990522032
4407,2010-09-16,14.6850004196167,14.725000381469727,14.515000343322756,14.539999961853027,2731000.0,0.005821920268910041,-1.1538499158809241,28.99942780849628,58.56515438772572,51.63930483436382,-0.24959032277320325,-0.37472135541989005,0.1438174518724189,-0.276563298317976,18.80581823781176,0.21000003814697088,-0.04857769438141091,0.3485003471374508,-0.09304129959502205,0.7900419938699237,0.1277295237712135,0.5692711705036881,-0.7753434501139722,93.75007450579629,29.651547159438834,0.2207708233662368,9,-0.38500070571899414,-0.38500070571899414,0.36749958992004395,-0.2025008201599121,0.9899997711181658,3,0.03711263922686725,3.117649698751118,14.600000381469727,-1.0481891717988785,14.670000076293945,-1.566044797604687,14.4399995803833,0.03711263922686725
4408,2010-09-17,14.859999656677244,14.904999732971193,14.670000076293945,14.75,6505200.0,0.01191686973510575,1.3499988079059437,0.7586159269684969,57.50750767951273,51.90277596480665,-0.3720004342107526,-0.539581030783479,-0.02199214102157221,-0.45606704985332946,18.79470856970784,0.23499965667724787,0.04948504917411256,0.4994996070861806,-0.0003308811319495675,0.9993300953043107,0.2495843629771155,0.7494148511952456,-0.9171289751099003,93.83560212159959,30.480304722432436,0.2499152441090655,9,-0.47749996185302557,-0.5425000190734846,0.12375044822693049,-0.3775000572204572,0.9000005722045916,4,0.043068664744899676,-1.1538499158809241,14.6850004196167,3.117649698751118,14.600000381469727,-1.0481891717988785,14.670000076293945,0.043068664744899676
4409,2010-09-20,15.145000457763672,15.170000076293945,14.800000190734865,14.9350004196167,4825000.0,0.01917905838970624,1.8461608999776116,1.9090972143953562,64.9926143091667,53.98933540356537,-0.6518717898056359,-0.7994106747259622,-0.2962363512261206,-0.7461962366834065,18.839085088282875,0.36999988555908025,0.10774603601772803,0.7425004005432125,0.1331391108568205,1.3518616902296046,0.4378197557000174,1.0471810453864077,-1.1444020331120974,97.07606970407112,29.825215858805976,0.30468064484319557,9,-0.6300005912780762,-0.6950006484985352,-0.0950005054473877,-0.6625008583068848,0.5699996948242188,0,0.0194783171807964,1.3499988079059437,14.859999656677244,-1.1538499158809241,14.6850004196167,3.117649698751118,14.600000381469727,0.0194783171807964
4410,2010-09-21,15.09000015258789,15.18000030517578,15.005000114440918,15.100000381469727,4359200.0,-0.0036315816119758537,1.0588248493756462,-0.047620128882248494,69.29133763663066,56.76462551169125,-0.5391260562452889,-0.7144915626326611,-0.23557129923433706,-0.6994904597995983,18.830620091674795,0.1750001907348615,0.1520938049037941,0.6452500820159912,-0.03157290129293777,1.3220730653249202,0.3068385903615276,0.9836615736704548,-0.9958495958049269,87.41256875790305,13.529047520974615,0.33841149165446416,9,-0.5700001716613787,-0.6350002288818359,-0.040000200271606445,-0.6075005531311035,0.9899997711181641,1,0.012591092012064653,1.8461608999776116,15.145000457763672,1.3499988079059437,14.859999656677244,-1.1538499158809241,14.6850004196167,0.012591092012064653
4411,2010-09-22,14.729999542236328,15.145000457763672,14.69499969482422,15.135000228881836,5832000.0,-0.023856899053100622,1.1176449468860852,40.49914171275987,58.540357586268996,57.403681893867855,-0.12922396384231583,-0.3371215337030957,0.11974122941989052,-0.3409405238607963,17.942913515970858,0.45000076293945135,0.13774092781076597,0.2632494926452633,-0.4209579396428147,0.9474569249333413,-0.0788542234987748,0.6053532087893014,-0.5272640106140827,32.330708458159414,-40.94412462786911,0.34210371614403867,9,-0.20999956130981623,-0.27499961853027344,0.2800004482269287,-0.24749994277954102,1.3100013732910192,2,0.04344876871772052,1.0588248493756462,15.09000015258789,1.8461608999776116,15.145000457763672,1.3499988079059437,14.859999656677244,0.04344876871772052
4412,2010-09-23,14.729999542236328,15.029999732971193,14.510000228881836,14.5649995803833,3869200.0,0.0,-2.7818329362561123,-0.4074066224916053,57.27999433594095,58.75203582455125,-0.10762038257194462,-0.3200587031502824,0.11382816731425827,-0.34607837793114626,17.174388297571266,0.5199995040893572,0.17535845504485792,0.24199953079223668,-0.44743505026159447,0.9314341118460678,-0.10271775973467889,0.5867168213191523,-0.42953753325872945,32.83571467206426,-38.1450152758463,0.34471729052691596,9,-0.05249929428100586,-0.27499961853027344,0.267500638961792,-0.24749994277954102,1.3600006103515625,3,0.04141212690485596,1.1176449468860852,14.729999542236328,1.0588248493756462,15.09000015258789,1.8461608999776116,15.145000457763672,0.04141212690485596
4413,2010-09-24,15.30500030517578,15.324999809265135,14.880000114440918,14.970000267028807,3852800.0,0.03903603399923483,1.3733377414391523,2.030303730890385,59.54545021057398,59.48386094437543,-0.5377222797847772,-0.8433965643498684,-0.46262149524782004,-0.9162193503830434,16.218626328390496,0.5950002670288068,0.24009785497821134,0.7567502975463842,0.0025180669873154926,1.510982528105453,0.37963418226684986,1.1338664128259186,-0.916584466578362,97.54607185442359,28.860077989354238,0.3771161152795344,9,-0.4850006103515607,-0.777500629425047,-0.30750012397765936,-0.8225007057189924,0.719999313354494,4,0.024175098215055923,-2.7818329362561123,14.729999542236328,1.1176449468860852,14.729999542236328,1.0588248493756462,15.09000015258789,0.024175098215055923
4414,2010-09-27,15.399999618530273,15.845000267028807,15.395000457763672,15.824999809265135,8292400.0,0.006207076867706274,-1.0689717163346253,-1.268657141311738,66.88311145446131,60.75312099696285,-0.5388954831885151,-0.9027723956913363,-0.5460676539579552,-1.0070344900040133,15.321070058475819,0.5399999618530273,0.2710478674882566,0.7997496128082275,-0.038553677700646105,1.6380529033171012,0.3805979675537916,1.2189012580626635,-0.8991937034527293,66.66661904248254,-2.2654969109502616,0.4191516452544367,9,-0.24499940872192383,-0.6124997138977051,-0.4687495231628418,-0.9175000190734863,0.8350009918212891,0,0.02337666358889945,1.3733377414391523,15.30500030517578,-2.7818329362561123,14.729999542236328,1.1176449468860852,14.729999542236328,0.02337666358889945
4415,2010-09-28,15.664999961853027,15.69499969482422,15.28499984741211,15.524999618530273,6389200.0,0.01720781492772816,3.1000023841880098,-0.3294124246878134,70.24168574974907,62.53857926111445,-0.7240543095322778,-1.1034526690269075,-0.8100595996389188,-1.2576449572654944,14.271460308219186,0.40999984741211115,0.3800191624515037,0.9879999637603767,0.05522592163218043,1.920774005888573,0.5216129426962794,1.454386984824474,-0.9760068375023057,86.51683145825025,14.477039744638972,0.46638702106409774,9,-0.4874997138977051,-0.877500057220459,-0.7637498378753662,-1.0475001335144043,0.769999504089359,1,0.003191841101603643,-1.0689717163346253,15.399999618530273,1.3733377414391523,15.30500030517578,-2.7818329362561123,14.729999542236328,0.003191841101603643
4416,2010-09-29,15.779999732971193,15.899999618530273,15.604999542236328,15.649999618530273,5824800.0,0.00734119191817495,-1.6818156202993666,0.9285699688694345,69.50462974855186,63.75407652342846,-0.7309341654368087,-1.125325467668853,-0.9217267457280389,-1.3565618473471126,12.435328581117806,0.2950000762939453,0.4402982669485347,1.0072497367858908,0.03319440292435338,1.9813050706474282,0.5202220698551212,1.4942774037166604,-0.9291656086455404,91.36691091717451,18.28137655226797,0.4870276669307689,9,-0.5749998092651385,-0.9650001525878924,-0.9862496852874774,-1.0549998283386248,1.1950006484985334,2,0.01901141925294403,3.1000023841880098,15.664999961853027,-1.0689717163346253,15.399999618530273,1.3733377414391523,15.30500030517578,0.01901141925294403
4417,2010-09-30,15.725000381469727,15.994999885559082,15.5600004196167,15.96500015258789,5469400.0,-0.0034853835508342756,1.9000038147069669,-1.846150460330826,80.61041323378133,66.32106602945831,-0.5731718485103219,-0.99990974093636,-0.8539713858902118,-1.294178594127775,11.454836262691584,0.4349994659423828,0.4771411781099353,0.8750003814697269,-0.1450925304038222,1.895093293343276,0.36495392553295325,1.3850468374065006,-0.7062997780713349,75.78479286873846,-3.9233060960868897,0.5100464559367741,9,-0.4725003242492676,-0.8625006675720215,-1.093750238418579,-1.0000004768371582,1.2549991607666016,3,0.02003182997876518,-1.6818156202993666,15.779999732971193,3.1000023841880098,15.664999961853027,-1.0689717163346253,15.399999618530273,0.02003182997876518
4418,2010-10-01,15.704999923706055,15.93000030517578,15.600000381469727,15.895000457763672,4368200.0,-0.0012718891751023476,1.538458716942397,0.7916696469017476,76.51991019071474,67.60187668296365,-0.47014349155874235,-0.9141533720042254,-0.8376256727370688,-1.2655581875967599,10.421356921025891,0.3299999237060529,0.5301958708915677,0.7834999084472649,-0.2669090088462802,1.83390882574081,0.25829544980049235,1.3087043670940375,-0.5105654495187384,59.15493714480671,-20.84467447652274,0.5252044586467725,10,-0.4524998664855957,-0.8425002098083496,-1.0737497806549072,-0.9800000190734863,1.1849994659423828,4,0.024514500525447014,1.9000038147069669,15.725000381469727,-1.6818156202993666,15.779999732971193,3.1000023841880098,15.664999961853027,0.024514500525447014
4419,2010-10-04,15.625,15.760000228881836,15.420000076293945,15.725000381469727,3495000.0,-0.00509391430083983,3.0,0.526316317823621,71.36464570262093,67.83224424585147,-0.3519014789850665,-0.8003679354602298,-0.7656704503637659,-1.1813077865352,10.512949331948414,0.3400001525878906,0.5633719257477043,0.6559999942779537,-0.432695973858813,1.7446959624147187,0.11165201020957127,1.2003479783463362,-0.28646375176576555,47.887342862016766,-29.324964837319527,0.5443479840683827,10,-0.372499942779541,-0.7625002861022949,-0.9937498569488525,-0.9000000953674316,1.2900009155273473,0,0.025599975585937518,1.538458716942397,15.704999923706055,1.9000038147069669,15.725000381469727,-1.6818156202993666,15.779999732971193,0.025599975585937518
4420,2010-10-05,15.710000038146973,15.765000343322756,15.539999961853027,15.630000114440918,8564400.0,0.0054400024414063,1.3684184108818698,-0.7999961853172862,74.66664858218356,69.62405435650864,-0.3796276377384107,-0.8211441235257126,-0.869821373405637,-1.257368477470937,10.613421443017264,0.22500038146972834,0.5961914775720167,0.6735000133514397,-0.4235826634587312,1.7705826901616106,0.12495867494635426,1.2220413517565252,-0.28999996185302734,50.43479270430613,-24.83720079755652,0.5485413384050857,10,-0.45749998092651367,-0.8475003242492676,-1.1112501621246338,-0.9850001335144043,1.230000495910641,1,0.03341824130679738,3.0,15.625,1.538458716942397,15.704999923706055,1.9000038147069669,15.725000381469727,0.03341824130679738
4421,2010-10-06,15.454999923706055,15.68000030517578,15.395000457763672,15.645000457763672,4878200.0,-0.01623170679960073,1.19230458863663,-2.375008940705243,65.90907389199444,70.58284097384791,-0.01226039730124917,-0.5029322139434704,-0.6336227636813891,-0.9899510897927044,10.207323263125529,0.3149995803833008,0.5724771826737403,0.3619998931884769,-0.6965113746432685,1.4205111610202206,-0.1672557407273949,0.8912555271043487,0.5399999618530273,9.999920527064509,-60.33495163558698,0.5292556339158719,10,-0.017499923706054688,-0.5925002098083496,-0.8562500476837158,-0.7300000190734863,1.3299999237060547,2,0.06340987040272528,1.3684184108818698,15.710000038146973,3.0,15.625,1.538458716942397,15.704999923706055,0.06340987040272528
4422,2010-10-07,15.425000190734865,15.510000228881836,15.255000114440918,15.380000114440918,9357000.0,-0.0019411021105975035,1.3720924043221376,-0.2368418410881989,62.417585826439,70.90196715338847,0.14158161176810147,-0.42336181800532025,-0.6184862679264551,-0.9490993513498385,10.56893047237342,0.25500011444091797,0.5397491581921177,0.286750173568727,-0.7456780693590961,1.31917841649655,-0.22946394789518543,0.8029642950326394,0.5579997062683084,25.185189371409038,-40.43471020155384,0.516214121463912,10,0.19999980926513494,-0.497500419616701,-0.9475004673004168,-0.7000002861022967,1.3499994277954084,3,0.10048623478564878,1.19230458863663,15.454999923706055,1.3684184108818698,15.710000038146973,3.0,15.625,0.10048623478564878
4423,2010-10-08,15.484999656677244,15.53499984741211,15.204999923706055,15.494999885559082,5763800.0,0.0038897546321210452,6.3333192048488955,-0.22222693171706542,58.292662616575015,69.94747283806777,0.12270379420573363,-0.38786586992722505,-0.6829644507340777,-0.9920395628645817,9.699434064528619,0.3299999237060547,0.5807832955270218,0.2734996795654272,-0.6239241735342009,1.1709235326650536,-0.17521224698438687,0.7222116061152413,0.4688802490234387,49.99991485057079,-11.160113435929873,0.4487119265498134,10,0.11500024795532404,-0.5574998855590803,-1.0587499141693097,-0.759999752044676,1.3200006484985334,4,0.09654503834066475,1.3720924043221376,15.425000190734865,1.19230458863663,15.454999923706055,1.3684184108818698,15.710000038146973,0.09654503834066475
4424,2010-10-11,15.539999961853027,15.640000343322756,15.404999732971193,15.479999542236328,4341200.0,0.0035518441327226924,-1.2381006444112803,-5.999904634750031,60.97560408284219,68.91790820841146,0.10018668119291263,-0.3754827194365262,-0.7430250589271097,-1.030605311366248,8.945104307035182,0.2350006103515625,0.6361417360672146,0.2734999656677246,-0.5571883733042284,1.1041883046396794,-0.1418442038182519,0.6888441351537011,0.36894714492797753,59.82139055829055,1.9002522508658686,0.4153441694859774,10,0.059999942779541016,-0.6125001907348633,-1.1362500190734863,-0.815000057220459,0.8849992752075195,0,0.08687255026443608,6.3333192048488955,15.484999656677244,1.3720924043221376,15.425000190734865,1.19230458863663,15.454999923706055,0.08687255026443608
4425,2010-10-12,15.574999809265135,15.710000038146973,15.265000343322756,15.460000038146973,6492800.0,0.0022522424387403372,1.311685352066614,1.9166494476674583,74.49276948771913,69.47214595720781,0.05708035095527286,-0.35753703292268035,-0.7860066142210815,-1.0420141915811776,8.693474475268395,0.444999694824217,0.6433841120679915,0.2632498264312719,-0.5282994283183786,1.0547990811809225,-0.13252480094355334,0.6590244538060972,0.29171046653137367,73.26728746758889,11.608916142558336,0.3957746273748255,10,0.025000095367433417,-0.6475000381469709,-1.1174998283386213,-0.8499999046325666,0.935000419616701,1,0.08603538508328468,-1.2381006444112803,15.539999961853027,6.3333192048488955,15.484999656677244,1.3720924043221376,15.425000190734865,0.08603538508328468
4426,2010-10-13,15.234999656677244,15.579999923706055,15.220000267028807,15.550000190734865,9572400.0,-0.021829865602029375,-1.08695868508781,-2.7391405304099052,62.227608161237,67.42961206025844,0.34826615571270025,0.03422984798852191,-0.45729763078995234,-0.684312118260852,8.452325053410867,0.35999965667724787,0.6106889159201909,-0.10850028991699467,-0.8274550094263109,0.6104544295923215,-0.4679776496716528,0.25097706983766344,0.5920079979938375,5.9405398361943185,-56.91145034614873,0.35947735975465783,10,0.33250045776367365,-0.30749988555908025,-0.7774996757507306,-0.509999752044676,1.550000190734865,2,0.11191341751249051,1.311685352066614,15.574999809265135,-1.2381006444112803,15.539999961853027,6.3333192048488955,15.484999656677244,0.11191341751249051
4427,2010-10-14,15.229999542236328,15.390000343322756,15.135000228881836,15.140000343322756,7895000.0,-0.0003281991830387243,-4.100031471432558,-0.2857112581818974,47.49161148747789,64.20424553767657,0.3080623096987303,0.08659308188276249,-0.4609781689027166,-0.656908810164035,8.543475831011865,0.25500011444091975,0.5369551596250268,-0.1407503604888909,-0.7928183233536572,0.5113176023758772,-0.46678434192127405,0.18528362094349227,0.5596876485768529,16.521625194259375,-40.209224618425225,0.32603398143238377,10,0.2200007438659668,-0.30249977111816406,-0.7724995613098145,-0.5049996376037598,1.7250003814697266,3,0.10210113932462073,-1.08695868508781,15.234999656677244,1.311685352066614,15.574999809265135,-1.2381006444112803,15.539999961853027,0.10210113932462073
4428,2010-10-15,15.5,15.524999618530273,15.199999809265135,15.34000015258789,10646600.0,0.017728198678857332,2.0952497729337134,1.7777919064119625,52.99402326051527,62.1630652663315,0.006620790037111135,-0.14018933174757287,-0.7421812756085622,-0.9031876033328619,8.987390612344722,0.3249998092651385,0.46160576165997824,0.09725008010864222,-0.510597673641243,0.7050978338585292,-0.20667379676630127,0.4011739569835857,0.23731223385867395,63.47824212057432,7.673555035818666,0.3039238768749432,10,-0.04999971389770508,-0.5725002288818359,-1.0425000190734863,-0.7750000953674316,1.5200004577636719,4,0.08225803990517888,-4.100031471432558,15.229999542236328,-1.08695868508781,15.234999656677244,1.311685352066614,15.574999809265135,0.08225803990517888
4429,2010-10-18,15.4399995803833,15.625,15.279999732971193,15.579999923706055,4507800.0,-0.003870994813980566,1.9999958535988533,-0.8750029802350809,42.32080689301401,58.56908285642377,0.04204014157635427,-0.06003307850298256,-0.6902819492680106,-0.8183760585014817,8.855310939049371,0.3450002670288068,0.3562209980620956,0.02249970436096227,-0.5732088544815497,0.6182082632034742,-0.2753545750602946,0.32035398378221913,0.2491276930772255,53.04338307368505,1.0771619475154068,0.2978542794212564,10,-0.017499446868896484,-0.3549995422363281,-0.9824995994567871,-0.7149996757507324,1.4399995803832972,0,0.08840678509646627,2.0952497729337134,15.5,-4.100031471432558,15.229999542236328,-1.08695868508781,15.234999656677244,0.08840678509646627
4430,2010-10-19,15.279999732971193,15.484999656677244,15.18000030517578,15.31999969482422,5622000.0,-0.010362684699511848,-1.5416737861453529,0.2857133125796146,33.44371111883025,54.9618203260722,0.15045153798685718,0.12114190599040953,-0.545245110199291,-0.6452609156567757,8.580339030493633,0.30499935150146484,0.27015481303232036,-0.14700012207031143,-0.7265592089419766,0.43255896480135547,-0.436779665506144,0.14277942136552113,0.36479737692303793,29.591749350917638,-16.672163840883186,0.2897795434358334,10,0.14250040054321111,-0.12500000000000178,-0.8224997520446795,-0.5549998283386248,1.9749994277954048,1,0.07493452382847066,1.9999958535988533,15.4399995803833,2.0952497729337134,15.5,-4.100031471432558,15.229999542236328,0.07493452382847066
4431,2010-10-20,15.369999885559082,15.4399995803833,15.199999809265135,15.34000015258789,3297600.0,0.005890062445072397,1.8235412915061049,-0.7499940395298381,38.511318470838184,52.305568397672104,0.052664370032593055,0.08595429907932228,-0.6428621949466393,-0.719653058797272,8.931983974653045,0.23999977111816584,0.20684060427381823,-0.08899998664855957,-0.5685680007220935,0.3905680274249743,-0.3287839936853274,0.15078402038820826,0.25500011444091797,47.95913600959124,5.205132001088522,0.23978400703676733,10,0.052500247955322266,-0.1399998664855957,-0.9325001239776611,-0.6449999809265137,1.7750005722045898,2,0.07417048482829491,-1.5416737861453529,15.279999732971193,1.9999958535988533,15.4399995803833,2.0952497729337134,15.5,0.07417048482829491
4432,2010-10-21,15.34000015258789,15.454999923706055,15.199999809265135,15.449999809265135,4009600.0,-0.0019518369027040627,3.2500059604701916,-3.666687859617832,38.26367525770659,50.08012535779783,0.07748750552455519,0.1728595118452496,-0.6029318196953213,-0.6700695205872123,8.841059554752917,0.25500011444091975,0.12218955547556831,-0.14949975013732875,-0.49179708026865576,0.19279757999399827,-0.32064841520299225,0.02164891492833476,0.2457998657226561,35.955046547911174,-4.5291917079504245,0.1711486650656633,10,0.08249998092651367,-0.08750009536743164,-0.9325003623962402,-0.6150002479553223,1.7000007629394567,3,0.09419815387553587,1.8235412915061049,15.369999885559082,-1.5416737861453529,15.279999732971193,1.9999958535988533,15.4399995803833,0.09419815387553587
4433,2010-10-22,15.675000190734865,15.71500015258789,15.354999542236328,15.414999961853027,3513200.0,0.021838333429902823,1.117649698751248,-2.363645821593042,51.381220418320495,49.014082728406535,-0.254488862108067,-0.14018727396405417,-0.9182620951776421,-0.9882088959631243,9.446247549104521,0.375,0.08239499073136258,0.16700029373169123,-0.17330010146473107,0.5073006889281135,-0.003149903866519921,0.3371504913299024,-0.5399999618530291,92.52336948383957,50.78720784821841,0.1701501975982111,10,-0.2500000000000018,-0.4225001335144061,-1.37500047683716,-0.8825006484985369,1.1300001144409126,4,0.08165867415604677,3.2500059604701916,15.34000015258789,1.8235412915061049,15.369999885559082,-1.5416737861453529,15.279999732971193,0.08165867415604677
4434,2010-10-25,15.760000228881836,15.875,15.704999923706055,15.75,5079000.0,0.005422649895545861,-2.399988555951859,0.0384623849172869,51.38122041832046,46.44613283180668,-0.3408433455400708,-0.2074712759094961,-0.9796200836658215,-1.0578383962174343,9.083884414909459,0.19999980926513494,0.05891583748601903,0.23400030136108363,-0.12005315587400567,0.5880537585961729,0.05697357274353898,0.4110270299786283,-0.6134000015258785,83.45326307700756,41.048676326196535,0.17702672861754437,10,-0.25500011444091797,-0.507500171661377,-1.4100005626678467,-0.9675006866455078,1.489999771118164,0,0.07994925194053959,1.117649698751248,15.675000190734865,3.2500059604701916,15.34000015258789,1.8235412915061049,15.369999885559082,0.07994925194053959
4435,2010-10-26,15.71500015258789,15.75,15.5,15.75,5665400.0,-0.002855334748757099,13.285776566757493,-3.499904634751097,58.12500521540524,45.9902880600476,-0.3060837535598857,-0.16710058100325043,-0.912464123591354,-0.9902285215213151,8.745203122040948,0.26000022888183594,0.043600135189967304,0.18650021553039586,-0.1723593420545928,0.5453597731153845,0.007070436737901531,0.3659299943228902,-0.539263934326172,76.29632559986104,28.562058053599564,0.1794297787924943,10,-0.21000003814697266,-0.46250009536743164,-1.2325003147125244,-0.9225006103515625,2.0049991607666016,1,0.07413293012198019,-2.399988555951859,15.760000228881836,1.117649698751248,15.675000190734865,3.2500059604701916,15.34000015258789,0.07413293012198019
4436,2010-10-27,16.079999923706055,16.084999084472653,15.579999923706055,15.640000343322756,5177600.0,0.023226202200071766,1.2444511790648634,-12.571471389645726,66.92505402921154,48.14955945357356,-0.6019125496631279,-0.5359512107534066,-1.2546396155083386,-1.3246780063191288,8.282257590612998,0.504999160766598,0.02612556075382244,0.5364999771118164,0.11394983756693655,0.9590501166566963,0.32522490733937737,0.7477750468842554,-0.8762931541748049,99.43512261460036,46.83066518757008,0.21127506977243982,10,-0.4475002288818395,-0.7825002670288104,-1.5924999713897705,-1.2875003814697266,1.75,2,0.07307209220370026,13.285776566757493,15.71500015258789,-2.399988555951859,15.760000228881836,1.117649698751248,15.675000190734865,0.07307209220370026
4437,2010-10-28,16.040000915527347,16.125,15.84000015258789,16.114999771118164,4372000.0,-0.002487500520428343,5.000040154998294,-0.17045210708038094,64.49089477560787,49.42698962191718,-0.486044488161971,-0.49660431729955157,-1.1937447909536303,-1.2565260553489903,7.6432392724073015,0.2849998474121094,-0.01987818350179893,0.4807509422302285,0.00908748404077997,0.9524144004196771,0.24491921313550336,0.7165826713249537,-0.783416607099614,88.96116442326316,34.53900134736662,0.23583172909472438,10,-0.3875007629394567,-0.7225008010864293,-1.5525009632110631,-1.2475013732910192,1.7049999237060511,3,0.06889024184323089,1.2444511790648634,16.079999923706055,13.285776566757493,15.71500015258789,-2.399988555951859,15.760000228881836,0.06889024184323089
4438,2010-10-29,16.09000015258789,16.170000076293945,15.960000038146973,16.079999923706055,3619200.0,0.003117159239819145,1.470587575312188,-0.1333384196739719,64.39791909142258,51.880002088407025,-0.495676616380333,-0.5441819088010611,-1.2142604892771836,-1.2784344775979548,7.008315570659337,0.21000003814697266,-0.01707287730417839,0.5115001678466804,-0.013607726924906416,1.0366080626182672,0.248946220460887,0.7740541152324738,-0.7639425888343752,88.05971423935229,32.902771967804235,0.26255394738579374,10,-0.41499996185302734,-0.565000057220459,-1.5237500667572021,-1.2975006103515625,1.725000381469723,4,0.05904293063581223,5.000040154998294,16.040000915527347,1.2444511790648634,16.079999923706055,13.285776566757493,15.71500015258789,0.05904293063581223
4439,2010-11-01,16.024999618530273,16.165000915527347,15.925000190734865,16.155000686645508,3082000.0,-0.004039809412131223,2.1999771120491065,-12.999809269502194,61.59793573708483,55.00824926821308,-0.3788022391544956,-0.4718709770006768,-1.1175060037343858,-1.191263925792306,6.826147497200857,0.24000072479248225,0.024692926093452527,0.42649965286254954,-0.13525635659780022,0.9882556623228993,0.14562164813237466,0.7073776575927244,-0.614547803522715,78.35814309667978,24.438987911595106,0.2808780047301746,11,-0.3399996757507324,-0.3724994659423828,-1.3512499332427979,-1.2325000762939453,2.1300010681152344,0,0.04867399096493963,1.470587575312188,16.09000015258789,5.000040154998294,16.040000915527347,1.2444511790648634,16.079999923706055,0.04867399096493963
4440,2010-11-02,16.235000610351562,16.260000228881836,16.104999542236328,16.174999237060547,3349800.0,0.013104586385041639,1.8181786655569427,-0.4615452331347751,77.6243293326444,59.354139363969324,-0.4906916818712155,-0.67513827274799,-1.2907238277124229,-1.3818799798372634,6.709045697637228,0.2350006103515625,0.044607133629350315,0.6102506160736088,-0.018511935001235713,1.2390131671484532,0.29586934053618563,0.9246318916110319,-0.7485939692153654,96.32358716018355,34.834479444947085,0.31438127553742257,11,-0.5050005912780762,-0.5375003814697266,-1.2637505531311035,-1.4425010681152344,1.4599990844726562,1,0.06251920859191507,2.1999771120491065,16.024999618530273,1.470587575312188,16.09000015258789,5.000040154998294,16.040000915527347,0.06251920859191507
4441,2010-11-03,16.434999465942386,16.459999084472653,16.229999542236328,16.290000915527347,4779400.0,0.012318992797776929,1.3589964297942374,2.416587195625914,80.04988598711773,63.99705166723724,-0.585281953283916,-0.8410759976890052,-1.4523078309546626,-1.5619324748279162,7.185820461168058,0.22999954223632457,0.0983420896951337,0.7612494945526151,0.04195959523357473,1.4805393938716573,0.40160454489309316,1.1208944442121354,-0.8557615942767125,95.96779651631513,27.601294505010202,0.35964494965952076,11,-0.527500152587896,-0.637499809265142,-1.452499389648441,-1.6424999237060582,1.1450004577636683,2,0.07818678972731097,1.8181786655569427,16.235000610351562,2.1999771120491065,16.024999618530273,1.470587575312188,16.09000015258789,0.07818678972731097
4442,2010-11-04,16.975000381469727,17.125,16.625,16.639999389648438,10774600.0,0.03285676501823831,-1.73972774540799,2.3103747648676025,82.41759623728274,67.44553786934415,-0.971088427157909,-1.3270388128648243,-1.947310585161592,-2.0877457212814043,8.522763812160388,0.6900005340576136,0.2021525021133037,1.2237504005432136,0.30967376511845046,2.1378270359679767,0.766712082830832,1.6807887182555952,-1.272455940011076,87.5000298023271,17.750352151069762,0.457038317712382,11,-0.6625003814697266,-0.8450002670288086,-1.9650006294250488,-2.160000801086426,0.3699989318847656,3,0.050368160413690743,1.3589964297942374,16.434999465942386,1.8181786655569427,16.235000610351562,2.1999771120491065,16.024999618530273,0.050368160413690743
4443,2010-11-05,16.979999542236328,17.0,16.625,16.690000534057614,7463200.0,0.00029450136402120464,1.272727798167789,0.8656661181869529,84.68470945345416,71.14592553991456,-0.8621729005197629,-1.2799155965036721,-1.8997169579489004,-2.0795816401882696,10.072853297598694,0.375,0.3007222292074747,1.1539995670318604,0.09809073228531417,2.2099084017784083,0.6260451496585873,1.6819539844051334,-1.049862211411062,87.91662659909352,15.390552631724006,0.527954417373274,11,-0.6674995422363281,-0.8499994277954102,-1.922499656677246,-2.117499828338623,0.3150005340576172,4,0.04505308113196316,-1.73972774540799,16.975000381469727,1.3589964297942374,16.434999465942386,1.8181786655569427,16.235000610351562,0.04505308113196316
4444,2010-11-08,16.889999389648438,17.024999618530273,16.739999771118164,16.745000839233402,4723400.0,-0.005300362486113319,-2.677401095182428,0.499996711456609,87.44187573216739,74.40335559733256,-0.6649525631368398,-1.1421497967271996,-1.7654673137800252,-1.9772071442607064,11.436109566749012,0.2849998474121094,0.41074548122274024,0.9964994430541996,-0.15105221093311627,2.1440510970415136,0.4227236160605443,1.5702752700478566,-0.7686840317552139,76.96073481508077,-0.9550887171466087,0.573775826993657,11,-0.5374994277954102,-0.7599992752075195,-1.8324995040893555,-2.0274996757507324,0.29500007629394887,0,0.05476620354267703,1.272727798167789,16.979999542236328,-1.73972774540799,16.975000381469727,1.3589964297942374,16.434999465942386,0.05476620354267703
4445,2010-11-09,16.915000915527347,16.96500015258789,16.805000305175778,16.854999542236328,4227800.0,0.0014802561742088827,1.0000000000000444,0.4138067113034903,87.05038373383857,76.63950334229112,-0.5608080227887626,-1.1189854843357878,-1.7376017924073928,-1.9895633173690435,13.281881918647409,0.15999984741211293,0.48020285582772004,0.9545009136199987,-0.26873010015297893,2.1777319273929763,0.34288540673351164,1.5661164205064875,-0.6330960148970384,76.53642714358212,-4.955201567795328,0.6116155068864888,11,-0.432500839233402,-0.7850008010864293,-1.8575010299682653,-2.0525012016296422,0.30999946594237926,1,0.07330769754673128,-2.677401095182428,16.889999389648438,1.272727798167789,16.979999542236328,-1.73972774540799,16.975000381469727,0.07330769754673128
4446,2010-11-10,16.940000534057614,16.954999923706055,16.635000228881836,16.905000686645508,5375000.0,0.001477955493772276,8.8463524854745,0.583317439125089,88.46154904224514,79.3029093719175,-0.5039872050764167,-1.0642668897707406,-1.6998108017853184,-1.9986899042339736,14.905180866824285,0.31999969482421875,0.5518366975242444,0.8942504882812479,-0.3534941025686109,2.1419950791311066,0.27037819285632025,1.5181227837061773,-0.5232004175281553,63.00010681152273,-23.249784988955724,0.6238722954249292,11,-0.415000438690182,-0.8100004196166957,-1.8825006484985316,-2.0775008201599086,0.10999870300293324,2,0.04456901634971566,1.0000000000000444,16.915000915527347,-2.677401095182428,16.889999389648438,1.272727798167789,16.979999542236328,0.04456901634971566
4447,2010-11-11,16.78499984741211,16.844999313354492,16.504999160766598,16.729999542236328,6694400.0,-0.009149981213629754,2.8857329700272887,1.5714441416895328,79.21050848393456,80.94875263775216,-0.2594822949838509,-0.8293157814028582,-1.4926809835323738,-1.8256024319881803,16.187296182474363,0.4350013732910156,0.6181834122556822,0.6614997863769538,-0.5658427657905136,1.8888423385444195,0.04782851029322188,1.2751710624606858,0.3400001525878906,53.84623849172904,-30.3043199252578,0.6136712760837328,11,-0.25999975204467773,-0.6549997329711914,-1.6349999904632568,-1.9225001335144043,0.13500022888183594,3,0.04736372258093979,8.8463524854745,16.940000534057614,1.0000000000000444,16.915000915527347,-2.677401095182428,16.889999389648438,0.04736372258093979
4448,2010-11-12,16.774999618530273,16.90999984741211,16.584999084472653,16.694999694824222,4704400.0,-0.0005957836742773726,-1.1666634877643776,1.4545359966707636,77.80819083093499,82.74989209262439,-0.15879551324887942,-0.7577483332998156,-1.432655617176838,-1.7992261814054267,17.866620825127512,0.3250007629394567,0.6386809593974974,0.5877495765686049,-0.6356773973695447,1.8111765505067527,-0.02396391040046808,1.1994630635376797,0.33760036468505916,51.92311924586469,-30.98071649116705,0.6117134869690742,11,-0.15999984741210938,-0.6449995040893555,-1.4987497329711914,-1.9124999046325684,0.46000099182128906,4,0.033979118198880665,2.8857329700272887,16.78499984741211,8.8463524854745,16.940000534057614,1.0000000000000444,16.915000915527347,0.033979118198880665
4449,2010-11-15,16.805000305175778,17.190000534057614,16.774999618530273,16.850000381469727,4920600.0,0.0017884165322046286,-6.904670214891579,-0.5625014901176099,80.110478607152,83.02613090090303,-0.07433458171523455,-0.7170044673191889,-1.4241463326682418,-1.8089175266605242,19.539562826148586,0.4150009155273402,0.6739040999129955,0.5495002269744838,-0.6504774218608063,1.7494778758097738,-0.05048859744315948,1.1494890513921288,-0.3000011444091797,43.795699703178165,-38.29389860243315,0.5999888244176447,11,-0.09500026702880504,-0.6424999237060511,-1.5412504673004115,-1.9425005912780726,0.3649997711181676,0,0.029157974544472554,-1.1666634877643776,16.774999618530273,2.8857329700272887,16.78499984741211,8.8463524854745,16.940000534057614,0.029157974544472554
4450,2010-11-16,16.424999237060547,16.620000839233402,16.309999465942386,16.5,4988800.0,-0.022612380911304908,-1.032793856467516,1.6666807951509726,59.45202215238502,80.73747936371049,0.3748740966153079,-0.26016338695742647,-0.9991019844654723,-1.411568656006354,21.03736766954419,0.49500083923339133,0.7013833137694085,0.11224918365478587,-0.9976415693557605,1.2221399366653323,-0.44269619285048734,0.6671945601600591,0.7650012969970668,13.068139947200889,-64.06679662550872,0.5549453765052734,11,0.3250007629394531,-0.2624988555908203,-1.1612493991851807,-1.5624995231628418,0.6950016021728551,1,0.046270944546956905,-6.904670214891579,16.805000305175778,-1.1666634877643776,16.774999618530273,2.8857329700272887,16.78499984741211,0.046270944546956905
4451,2010-11-17,16.510000228881836,16.645000457763672,16.379999160766598,16.504999160766598,4156000.0,0.005175098676990952,-1.0784328391700149,-0.06668022989679728,62.566795284882744,78.53183481344382,0.33707814919396384,-0.2691804011693435,-1.0360149600689503,-1.4808666789967528,22.63591768956748,0.26500129699707387,0.747058669165245,0.1402501583099358,-0.8791896012276403,1.159689917847512,-0.36946972145885226,0.6499700380787239,0.6800003051757777,22.727331839245164,-50.72594008509567,0.509719879768788,11,0.23999977111816406,-0.3474998474121094,-1.2462503910064697,-1.6475005149841309,0.7950000762939418,2,0.04330709525594689,-1.032793856467516,16.424999237060547,-6.904670214891579,16.805000305175778,-1.1666634877643776,16.774999618530273,0.04330709525594689
4452,2010-11-18,16.78499984741211,16.915000915527347,16.639999389648438,16.680000305175778,3591200.0,0.01665654843839448,-1.972967400045402,20.995423340946893,66.58706502085798,76.52098543204426,0.03608763823865502,-0.4536315838804583,-1.2650259875853909,-1.7285051693083986,24.475311006214444,0.40500068664551137,0.7545477034015313,0.34299979209900044,-0.5682306124667846,1.2542301966647873,-0.1126154101838921,0.798614994381893,0.3874006652831987,53.97725056028301,-16.90019343355297,0.45561520228289326,11,-0.034999847412109375,-0.6224994659423828,-1.5374999046325684,-1.9225001335144043,0.4200000762939453,3,0.015787869648941077,-1.0784328391700149,16.510000228881836,-1.032793856467516,16.424999237060547,-6.904670214891579,16.805000305175778,0.015787869648941077
4453,2010-11-19,16.954999923706055,17.049999237060547,16.780000686645508,16.790000915527347,4425600.0,0.010128095194481324,-1.9189116740383327,1.5714259763850174,71.13632659289303,74.70925774990266,-0.15402940070907434,-0.5510743559261719,-1.3699949114536878,-1.8685205914051952,25.6957091962967,0.26999855041503906,0.7416617870186357,0.44899988174438477,-0.4139301508358244,1.3119299143245957,0.01753486545428018,0.8804648980344894,0.20015256805419668,73.29541760047182,3.2252587898611154,0.43146501629010525,11,-0.2049999237060547,-0.769999504089359,-1.7662498950958252,-2.0925002098083496,0.25,4,-0.002064278830409938,-1.972967400045402,16.78499984741211,-1.0784328391700149,16.510000228881836,-1.032793856467516,16.424999237060547,-0.002064278830409938
4454,2010-11-22,17.020000457763672,17.055000305175778,16.75,17.020000457763672,4366000.0,0.003833708897086785,7.714332425068903,0.0,69.09971468720487,72.71473896694337,-0.22199516635685512,-0.5447694666328928,-1.3814080782895672,-1.904450807162764,26.49953233514469,0.3050003051757777,0.6727492838709246,0.45100040435790945,-0.36533025914769013,1.267331067863509,0.04283507260510788,0.859165736110711,0.1182489734802239,95.30203919661074,27.373277341018053,0.40816533175280006,11,-0.2700004577636719,-0.8350000381469762,-1.8312504291534424,-2.157500743865967,0.18999862670898082,0,0.012632206040265936,-1.9189116740383327,16.954999923706055,-1.972967400045402,16.78499984741211,-1.0784328391700149,16.510000228881836,0.012632206040265936
4455,2010-11-23,16.879999160766598,16.930000305175778,16.735000610351562,16.834999084472653,4036800.0,-0.008225692904327286,1.6896070925903512,100.0,61.15283787685537,69.68043772634451,-0.0977616902057008,-0.32992999163895576,-1.1957561237861647,-1.7331837484638726,28.053738329833678,0.2849998474121094,0.5923335442258129,0.25274915695190003,-0.4676196524757579,0.9731179663795597,-0.1074352477619307,0.6129335616657308,0.24168527117126715,74.07394848754574,9.29157206645192,0.3601844047138295,11,-0.129999160766598,-0.6949987411499023,-1.6262490749359095,-2.017499446868893,0.22500038146973012,1,0.017180149878288198,7.714332425068903,17.020000457763672,-1.9189116740383327,16.954999923706055,-1.972967400045402,16.78499984741211,0.017180149878288198
4456,2010-11-24,17.254999160766598,17.334999084472653,16.989999771118164,17.010000228881836,3474400.0,0.02221564091493522,-1.4210491092342243,5.444411477980678,57.65021626973782,67.28484970254486,-0.47313541203513054,-0.6454827628229296,-1.5175500712115806,-2.076655354943677,29.09059874782892,0.4549999237060547,0.5200891651805613,0.568999195098872,-0.15509421209203467,1.2930926022897786,0.20695249150341866,0.9310458986943253,-0.9449996948242116,88.48921455623244,25.482456767039835,0.36204670359545377,11,-0.4324998855590785,-0.9874997138977051,-1.9662492275238002,-2.392499446868893,0.14000129699707387,2,-0.007823722289140855,1.6896070925903512,16.879999160766598,7.714332425068903,17.020000457763672,-1.9189116740383327,16.954999923706055,-0.007823722289140855
4457,2010-11-26,17.145000457763672,17.274999618530273,17.079999923706055,17.125,1115600.0,-0.006374888922222266,-2.5454293244555415,0.08163487738419736,54.2635781172992,64.668781623252,-0.34274348160092316,-0.4726907845696786,-1.357266741151248,-1.9456667936984644,30.08709212773163,0.19499969482421875,0.4447068566574046,0.4037505149841323,-0.2803230384091151,1.0878240683773797,0.06171373828750859,0.745787291680756,-0.8145009994506793,68.33348168304911,8.127451595831914,0.34203677669662297,11,-0.32250118255615234,-0.8775010108947789,-1.8187503814697266,-2.282500743865967,0.21500015258789062,4,0.00933215766346951,-1.4210491092342243,17.254999160766598,1.6896070925903512,16.879999160766598,7.714332425068903,17.020000457763672,0.00933215766346951
4458,2010-11-29,17.040000915527347,17.104999542236328,16.825000762939453,17.014999389648438,4162200.0,-0.006124207607633991,2.612915928332349,1.2500476826246292,53.846183942314205,61.75052666049225,-0.21925765510901485,-0.30869745309371766,-1.2078075272289333,-1.8196756946220631,30.702065363541976,0.31999969482421875,0.35818347570255327,0.2512509346008329,-0.3716108406643954,0.8741127098660613,-0.06017995303178125,0.5626818222334471,-0.6894114646911618,50.833513472274326,-6.953538626305324,0.3114308876326143,11,-0.21750164031982777,-0.6950016021728551,-1.7025008201599157,-2.1775012016296422,0.3699989318847621,0,0.009683039865822751,-2.5454293244555415,17.145000457763672,-1.4210491092342243,17.254999160766598,1.6896070925903512,16.879999160766598,0.009683039865822751
4459,2010-11-30,16.805000305175778,16.989999771118164,16.754999160766598,16.805000305175778,5433800.0,-0.013791114889989853,-3.6999046347511677,0.0,47.45369389225599,60.41737907603346,0.017593052681906585,-0.012927781356701473,-0.9393491440355444,-1.565794954480264,31.39993181772538,0.2850017547607493,0.30508367917500223,-0.022749710083012076,-0.5314786030537988,0.48597918288777464,-0.27711415656840543,0.23161473640238128,-0.43472266166686424,11.66664547384966,-41.941521590020436,0.25436444648539314,11,0.052498817443847656,-0.3875007629394496,-1.4662501811981166,-1.9425005912780726,0.7049999237060582,1,0.023802416618051492,2.612915928332349,17.040000915527347,-2.5454293244555415,17.145000457763672,-1.4210491092342243,17.254999160766598,0.023802416618051492
4460,2010-12-01,17.25,17.329999923706055,17.030000686645508,17.030000686645508,4461000.0,0.02648019558126191,-1.7272743035988314,100.0,56.007732882864644,59.688594364698126,-0.33310271151538373,-0.3984143063705474,-1.3432572083887386,-1.9914504370651276,32.13138427753988,0.524999618530277,0.26833539590164435,0.37150001525878906,-0.08842129737663029,0.8314213278942084,0.14153935894108116,0.601460671576497,-0.860427927671811,85.34498350800983,31.564742741938915,0.22996065631770896,12,-0.2625007629394531,-0.8325004577636719,-1.8712499141693115,-2.387500286102295,0.23999977111816406,2,-0.0023188936537592575,-3.6999046347511677,16.805000305175778,2.612915928332349,17.040000915527347,-2.5454293244555415,17.145000457763672,-0.0023188936537592575
4461,2010-12-02,17.719999313354492,17.739999771118164,17.174999237060547,17.219999313354492,6427600.0,0.027246337006057608,1.0925910227609885,2.272734366194741,66.14850953508827,59.63986597739038,-0.6855013869579061,-0.8086695524055649,-1.7542505665107235,-2.4422897179664353,32.657501734259974,0.5650005340576172,0.23657732560955225,0.7772493362426758,0.22787201501690646,1.326626657468445,0.5025606756297911,1.0519379968555604,-1.311518700783413,97.9694979319319,42.371847944581596,0.27468866061288394,12,-0.4824991226196289,-1.0599994659423828,-2.3412492275238037,-2.857499599456787,-0.029998779296878553,3,-0.034706534703682346,-1.7272743035988314,17.25,-3.6999046347511677,16.805000305175778,2.612915928332349,17.040000915527347,-0.034706534703682346
4462,2010-12-03,17.829999923706055,17.854999542236328,17.610000610351562,17.610000610351562,4422200.0,0.006207709628332836,-1.2272699687020452,0.4399986267089844,67.61267675596913,59.248349328843275,-0.7059144829836015,-0.8973384821087151,-1.8027504299527806,-2.532854979017099,32.024598232399434,0.24499893188476562,0.28648933966433887,0.8444999694824205,0.16653948105046723,1.5224604579143737,0.5055197252664456,1.1834802136983953,-1.3682585447930933,97.72730819448708,39.94372260821392,0.3389802442159762,12,-0.5349998474121094,-0.9825000762939453,-2.365000247955326,-2.9225006103515643,-0.020000457763668322,4,-0.0243970537186613,1.0925910227609885,17.719999313354492,-1.7272743035988314,17.25,-3.6999046347511677,16.805000305175778,-0.0243970537186613
4463,2010-12-06,17.7450008392334,17.78499984741211,17.555000305175778,17.78499984741211,3972400.0,-0.004767194887064785,10.500262266940238,-0.18181424100292173,65.40983903859663,58.83836314566458,-0.5554840802525511,-0.7927326715672649,-1.6745071124119733,-2.4297553724627647,31.28911569743364,0.274999618530277,0.32766348847342996,0.7212508201599128,-0.03697349104481873,1.4794751313646444,0.3421386645575488,1.1003629757622768,-1.1996639705210335,90.00012137668912,29.18942143260594,0.3791121556023657,12,-0.4500007629394531,-0.8550009727478027,-2.260000705718994,-2.8175010681152344,0.12999916076660156,0,-0.02169626433776306,-1.2272699687020452,17.829999923706055,1.0925910227609885,17.719999313354492,-1.7272743035988314,17.25,-0.02169626433776306
4464,2010-12-07,17.815000534057614,17.9950008392334,17.764999389648438,17.9950008392334,4519000.0,0.003944755791132293,1.5555673292925867,4.500119212245571,75.36498929030606,60.41749108049243,-0.5597135223097496,-0.832566557107814,-1.702620149559575,-2.47515589711964,30.587068503055516,0.25,0.3418974523155427,0.7450004577636697,-0.08802842209421868,1.5780293376215582,0.32848601783472375,1.1615148976926157,-1.1910839049338122,81.34712158406725,13.898440012306338,0.4165144399289449,12,-0.44000053405761363,-0.8550000190734828,-2.215000391006466,-2.865000724792477,0.18999862670898793,1,-0.022733689278944924,10.500262266940238,17.7450008392334,-1.2272699687020452,17.829999923706055,1.0925910227609885,17.719999313354492,-0.022733689278944924
4465,2010-12-08,18.155000686645508,18.20499992370605,17.790000915527344,17.815000534057614,6926400.0,0.019085048689047257,-1.1282033725888938,-1.8888865341414651,77.46245483180293,62.61885092072189,-0.7820789327919329,-1.1329951330918817,-2.004462261008044,-2.795195923201428,29.95243792752683,0.4149990081787074,0.34144909556973957,1.0230006217956529,0.06355748201712075,1.982443761574185,0.5432790519063886,1.5027221916849172,-1.4213973207129378,95.14570837584776,21.12962399277643,0.4797215698892654,12,-0.6750011444091832,-1.0000009536743164,-2.486250638961792,-3.205000877380371,0.35999870300293324,2,-0.035527426789805805,1.5555673292925867,17.815000534057614,10.500262266940238,17.7450008392334,-1.2272699687020452,17.829999923706055,-0.035527426789805805
4466,2010-12-09,17.69499969482422,18.06999969482422,17.614999771118164,18.01499938964844,5960800.0,-0.02533742629707847,1.116277212966413,-0.9411751506243765,64.3081723283326,63.73491694417005,-0.28284429241353237,-0.646687351395844,-1.51456909716223,-2.3172280388561983,29.789977862353666,0.5400009155273438,0.3374483888028408,0.5252496719360344,-0.4614115224716322,1.511910866343701,0.031919074732201125,1.0185802691398678,-0.8142566731143006,21.538380278590985,-52.739972936711034,0.49333059720383404,12,-0.21500015258789418,-0.47749996185302734,-1.9812495708465576,-2.6999998092651367,1.0400009155273402,3,-0.011585189445695088,-1.1282033725888938,18.155000686645508,1.5555673292925867,17.815000534057614,10.500262266940238,17.7450008392334,-0.011585189445695088
4467,2010-12-10,17.579999923706055,17.78499984741211,17.53499984741211,17.69499969482422,5315400.0,-0.006498998197315697,-1.4390252979651839,0.3593746274706109,59.99999999999997,64.4186742839129,-0.11136164490696743,-0.4944237336251831,-1.368624084820535,-2.179797867027471,30.044038652460554,0.25,0.36611756177435595,0.37049989700317454,-0.6149519109070418,1.355951704913391,-0.12222600695193364,0.8632258009582827,-0.5668312117965222,6.716428532793619,-64.89020987004012,0.4927259039551082,12,-0.10000038146973012,-0.32250022888183594,-1.7275004386901873,-2.4850006103515643,0.8700008392333984,4,0.006257145098347072,1.116277212966413,17.69499969482422,-1.1282033725888938,18.155000686645508,1.5555673292925867,17.815000534057614,0.006257145098347072
4468,2010-12-13,17.344999313354492,17.674999237060547,17.325000762939453,17.6200008392334,6037800.0,-0.013367497802697526,-1.2222222222222223,2.3913223757318427,54.931697239235916,65.24956354468846,0.191601747378094,-0.2261241660284945,-1.104126163851923,-1.9316489046950878,29.9227942791116,0.34999847412109375,0.37443413516597346,0.10699930191039897,-0.8583064289351157,1.0723050327559136,-0.37565356351235835,0.5896521673331563,-0.2126474802653071,2.2725647144501395,-63.5964615209009,0.4826528654227565,12,0.27250099182128906,-0.08749961853027344,-1.1237492561340332,-1.9174995422363281,0.860000610351559,0,0.026808888497901195,-1.4390252979651839,17.579999923706055,1.116277212966413,17.69499969482422,-1.1282033725888938,18.155000686645508,0.026808888497901195
4469,2010-12-14,17.295000076293945,17.430000305175778,17.260000228881836,17.360000610351562,4127600.0,-0.0028826312504982576,-1.5185153788552574,0.23636426688861145,56.474277260224454,65.30140180883956,0.3558370506604227,-0.14496562472903918,-1.0220234098032108,-1.8703351326459945,29.151489033340646,0.17000007629394176,0.3989437967650389,0.03250007629394602,-0.9111632506561307,0.9761634032440227,-0.43933158718109055,0.5043317397689826,-0.05538343414307434,3.703688752896359,-58.60235726757501,0.4718316634750383,12,0.39499950408935547,-0.03750038146972656,-1.0737500190734863,-1.8675003051757812,0.9400005340576136,1,0.033535699401415764,-1.2222222222222223,17.344999313354492,-1.4390252979651839,17.579999923706055,1.116277212966413,17.69499969482422,0.033535699401415764
4470,2010-12-15,17.184999465942386,17.364999771118164,17.120000839233402,17.295000076293945,4402200.0,-0.006360254979260516,-1.0416759385828582,1.6923031779100952,48.809528443512086,63.37484835421998,0.5091949879338955,0.026236825822987697,-0.8832758187142211,-1.7554526112948903,29.848222904825782,0.24499893188476207,0.4328722558629572,-0.11550054550170685,-0.9745815773950426,0.7435804863916289,-0.5450410614483729,0.31403997044495924,1.0200004577636648,6.841968948326878,-49.99773361898561,0.4295405159466674,12,0.4775009155273402,0.07250022888183238,-0.9437494277954137,-1.7574996948242223,1.4050006866455043,2,0.04771601514735613,-1.5185153788552574,17.295000076293945,-1.2222222222222223,17.344999313354492,-1.4390252979651839,17.579999923706055,0.04771601514735613
4471,2010-12-16,17.225000381469727,17.334999084472653,17.149999618530273,17.235000610351562,3132400.0,0.002327664636045723,-1.3124679628547484,0.09091066722153159,51.393726486286035,61.572742768699634,0.4376141734632313,0.044847795014060665,-0.8852515653321831,-1.7884532318771438,30.52587299017947,0.18499946594237926,0.5070777557337784,-0.11124963760375906,-0.8873186889184268,0.6648194137109087,-0.49928416326109115,0.27678488805357304,0.9582995605468732,15.789428396877803,-37.960702451756525,0.38803452565733376,12,0.4375,0.03249931335449219,-0.9187502861022949,-1.7975006103515625,1.4349994659423828,3,0.07489108735036476,-1.0416759385828582,17.184999465942386,-1.5185153788552574,17.295000076293945,-1.2222222222222223,17.344999313354492,0.07489108735036476
4472,2010-12-17,17.049999237060547,17.209999084472653,17.020000457763672,17.165000915527347,8333400.0,-0.010159717882935015,-1.1714223433242101,11.499904634751452,50.17003934065472,59.87943169115052,0.5479605277530304,0.25372876456644633,-0.672507654966715,-1.6050831033895179,30.50783280353381,0.2049999237060547,0.5223842362527087,-0.29950075149536204,-1.0443633800964172,0.4453618771056931,-0.6719320657958896,0.07293056280516552,1.1120347229003897,4.579974840423054,-47.49267984597396,0.37243131430052795,12,0.5625009536743164,0.20750045776367188,-0.7224991321563721,-1.6224994659423828,1.6650009155273438,4,0.09882706443930078,-1.3124679628547484,17.225000381469727,-1.0416759385828582,17.184999465942386,-1.5185153788552574,17.295000076293945,0.09882706443930078
4473,2010-12-20,16.920000076293945,17.120000839233402,16.889999389648438,17.084999084472653,4000800.0,-0.007624584550363522,-1.044453863434101,1.4347530434204974,52.02821394860057,57.28645665318326,0.6131005185733969,0.40155954809855743,-0.5074324138258888,-1.462436110939116,30.077424778172745,0.2300014495849645,0.45913684799421617,-0.42774991989135813,-1.1766684689811768,0.32116862919846056,-0.8022091944362693,-0.05329064534644701,1.1963525435790991,5.5556732929259045,-49.495367503797226,0.37445927454490996,12,0.6274995803833008,0.33749961853027344,-0.5924999713897705,-1.4925003051757812,2.0249996185302734,0,0.09042557208904167,-1.1714223433242101,17.049999237060547,-1.3124679628547484,17.225000381469727,-1.0416759385828582,17.184999465942386,0.09042557208904167
4474,2010-12-21,17.235000610351562,17.280000686645508,16.959999084472653,16.989999771118164,3925000.0,0.018617052756338515,-1.0983559399408158,-1.4848624966766015,49.72274714426738,54.20426691012375,0.23152189473892548,0.10908500103585084,-0.7847464364878363,-1.7633875602854854,29.871203265976444,0.3600006103515625,0.3824906519514961,-0.12349939346313477,-0.8586551776485365,0.611656390722267,-0.49107728555583563,0.2440784986295661,0.8077708157080039,72.63177760734348,20.528179580361964,0.3675778920927017,12,0.24499893188476562,0.02249908447265625,-0.8625006675720215,-1.7425007820129395,1.2099990844726562,1,0.05628078207156517,-1.044453863434101,16.920000076293945,-1.1714223433242101,17.049999237060547,-1.3124679628547484,17.225000381469727,0.05628078207156517
4475,2010-12-22,17.170000076293945,17.264999389648438,17.030000686645508,17.254999160766598,1884400.0,-0.0037714262695515144,3.4761852861035423,-0.3469338502619531,38.04351071099225,51.28597117486371,0.1588066414251017,0.20756774981777681,-0.6831660110128759,-1.686169993104155,29.70871315246073,0.2349987030029297,0.3122779217966922,-0.20299997329711772,-0.9092906198484805,0.503290673254245,-0.5561452965727973,0.15014534997856188,0.8036050275809536,62.92154576782673,15.933133956304204,0.3531453232756812,12,0.16749954223632812,0.08749961853027344,-0.7337498664855957,-1.6449999809265172,1.0650005340576136,2,0.06202682174288543,-1.0983559399408158,17.235000610351562,-1.044453863434101,16.920000076293945,-1.1714223433242101,17.049999237060547,0.06202682174288543
4476,2010-12-23,17.120000839233402,17.239999771118164,17.075000762939453,17.125,1663000.0,-0.0029120114640870387,-2.4736884373682413,0.05881428956104135,34.15181802545287,48.41395095546958,0.13261016854181307,0.26027934585186685,-0.5854527818261275,-1.6237212636839473,28.742951241138126,0.16499900817871094,0.20127852940094115,-0.24624929428100373,-0.95983091001888,0.46733232145687253,-0.6030401021499401,0.11054151358793263,0.7885879217879079,58.9745345351229,17.643991216024872,0.35679080786893785,12,0.1624984741210902,0.17249870300292258,-0.6637506484985387,-1.595000743865974,1.4749984741210866,3,0.08586444166437968,3.4761852861035423,17.170000076293945,-1.0983559399408158,17.235000610351562,-1.044453863434101,16.920000076293945,0.08586444166437968
4477,2010-12-27,17.305000305175778,17.364999771118164,16.895000457763672,16.899999618530273,2645600.0,0.010806043041681201,-1.265062345171179,-81.01373521562344,40.59828746326916,46.82134986925105,-0.10672338118847335,0.09263048002625851,-0.7194435932337235,-1.7936320388705411,27.51145100406885,0.4699993133544922,0.04363105882854157,-0.06924982070923136,-0.7759417517898619,0.6374421103713992,-0.42259578624954486,0.28409614483108214,0.5424730935631601,87.36854363006226,50.03827883722559,0.3533459655403151,12,-0.14500045776366832,0.1174993515014684,-0.8487501144409144,-1.7800002098083496,1.2549991607666087,0,0.0783010412216556,-2.4736884373682413,17.120000839233402,3.4761852861035423,17.170000076293945,-1.0983559399408158,17.235000610351562,0.0783010412216556
4478,2010-12-28,17.204999923706055,17.329999923706055,17.145000457763672,17.305000305175778,1570000.0,-0.0057786986250334405,1.4666658189540074,-0.24691410352410836,37.13080372520046,44.672075032026164,-0.03203965449168322,0.21673825963722848,-0.5772491358949523,-1.6816856971171887,27.14371119514734,0.1849994659423828,-0.0457906874661731,-0.1775001525878892,-0.8715008986191322,0.5165005934433538,-0.5245005256035107,0.16950022042773227,0.5850250344874546,65.95742953959784,32.78244087732178,0.347000373015622,12,-0.0775003433227539,0.2650003433227539,-0.7487497329711914,-1.6799998283386266,1.3250007629394531,1,0.08776519823178086,-1.265062345171179,17.305000305175778,-2.4736884373682413,17.120000839233402,3.4761852861035423,17.170000076293945,0.08776519823178086
4479,2010-12-29,17.204999923706055,17.319999694824222,17.190000534057614,17.254999160766598,1475400.0,0.0,-2.25005960612263,0.4999904632931978,26.6009963300026,42.20446035274734,-0.05157210367604037,0.26165701916595907,-0.532250820791738,-1.6676225654950514,26.99693904524738,0.12999916076660867,-0.11494163567874338,-0.19750013351440288,-0.8427705790393141,0.4477703120105083,-0.5201353562768603,0.1251350892480545,0.5310235003747508,65.95742953959784,38.94329530985423,0.3226352227624562,12,-0.0775003433227539,0.2650003433227539,-0.7374997138977051,-1.6799998283386266,1.6000003814697266,2,0.10113337860122229,1.4666658189540074,17.204999923706055,-1.265062345171179,17.305000305175778,-2.4736884373682413,17.120000839233402,0.10113337860122229
4480,2010-12-30,17.209999084472653,17.25,17.125,17.180000305175778,1146400.0,0.00029056441666752697,1.272714662227624,-0.5999847409781459,34.603162685254574,40.338842152632736,-0.05883976911691491,0.26720729335290017,-0.48610774553458924,-1.660781819291124,26.064833879820853,0.125,-0.15171333136838427,-0.1905009269714384,-0.8380057094397877,0.4570038554969109,-0.5142533182056113,0.1332514642627345,0.47526289754221196,67.02108232047486,37.690268778713325,0.3237523912341743,12,-0.08249950408935192,0.2600011825561559,-0.7424988746643031,-1.6849989891052246,1.5300006866455114,3,0.07176064358224266,-2.25005960612263,17.204999923706055,1.4666658189540074,17.204999923706055,-1.265062345171179,17.305000305175778,0.07176064358224266
4481,2010-12-31,17.104999542236328,17.264999389648438,17.049999237060547,17.194999694824222,1936200.0,-0.006101077735155558,-1.149993324305251,-3.000127161749864,34.824274141357975,38.63375713048865,0.03056141018566194,0.34126717050625643,-0.33303304682813817,-1.5411594719561474,24.318711040289813,0.21500015258789062,-0.19549162783374996,-0.26475048065185547,-0.9067582020719023,0.37725724076819134,-0.5857543413618806,0.05625338005816971,0.53254668423655,44.68072154698375,11.9734186237866,0.32100386071002346,12,0.022500038146972656,0.37499999999999645,-0.6374993324279785,-1.422499179840088,1.6200008392333984,4,0.06606261902112243,1.272714662227624,17.209999084472653,-2.25005960612263,17.204999923706055,1.4666658189540074,17.204999923706055,0.06606261902112243
4482,2011-01-03,17.395000457763672,17.479999542236328,17.184999465942386,17.190000534057614,3402800.0,0.01695416096394875,-1.7441604641466826,-2.2777730682829147,51.543244398343695,38.57987162490455,-0.22948763085600277,0.017925281303590168,-0.5696306353026372,-1.805761192845866,22.531087508482003,0.375,-0.19524610224818773,0.04700040817260742,-0.5577479048015341,0.651748721146749,-0.25537374831446513,0.34937456465968,0.19769295849974,80.23278508188287,41.871494657914084,0.302374156487071,1,-0.20750045776367188,0.0849990844726527,-0.8500010967254639,-1.5700011253356951,1.2250003814697266,0,0.06898527301016766,-1.149993324305251,17.104999542236328,1.272714662227624,17.209999084472653,-2.25005960612263,17.204999923706055,0.06898527301016766
4483,2011-01-04,17.360000610351562,17.479999542236328,17.25,17.454999923706055,3661600.0,-0.0020120636097188394,2.172439194433117,-0.46341145712184834,52.02493692683041,38.83567048963378,-0.14025985839361255,0.023824487594076516,-0.49133280600268137,-1.742513561489016,20.842768611669623,0.22999954223632812,-0.20817479758644453,0.031250572204591265,-0.5440837667275957,0.6065849111367783,-0.25641659726150223,0.31891774167068476,0.19053116431495098,72.09329146040702,28.135709941731463,0.28766716946609394,1,-0.1725006103515625,0.11999893188476207,-0.8150012493133545,-1.4600009918212908,1.4599990844726562,1,0.06912435561063734,-1.7441604641466826,17.395000457763672,-1.149993324305251,17.104999542236328,1.272714662227624,17.209999084472653,0.06912435561063734
4484,2011-01-05,17.40999984741211,17.485000610351562,17.100000381469727,17.260000228881836,3078600.0,0.0028801402824105704,1.566658401520787,-1.5789547653944225,57.281565383784454,40.97323211994402,-0.1819599495380544,-0.06121038361157005,-0.49930057960413876,-1.7624101237191585,18.53961002211546,0.38500022888183594,-0.2018584168573696,0.10149984359741282,-0.4284964456263687,0.6314961328211943,-0.16349830101447793,0.36649798820930357,0.10089998415331891,82.75849973253356,32.697157392400776,0.2649981446118914,1,-0.2199993133544922,0.0699996948242152,-0.8262505531311035,-1.487500190734865,1.5799999237060547,2,0.06433089311025353,2.172439194433117,17.360000610351562,-1.7441604641466826,17.395000457763672,-1.149993324305251,17.104999542236328,0.06433089311025353
4485,2011-01-06,17.510000228881836,17.600000381469727,17.389999389648438,17.389999389648438,2982000.0,0.005743847349004572,-2.49999205276961,0.8000076294139339,58.87850245162713,43.720641500630045,-0.25553122299950104,-0.22346748610132394,-0.5537901778111127,-1.8321392476290193,15.947817700092031,0.21000099182128906,-0.18737815050041107,0.23375024795532084,-0.13259556838146125,0.6000960642921029,0.0505773397869298,0.4169231561237119,-0.6200008392333984,83.63636994163525,28.031992484470436,0.183172908168391,1,-0.2624998092651367,0.037499427795410156,-0.8725008964538574,-1.5875005722045916,1.5650005340576172,3,0.0739577418256061,1.566658401520787,17.40999984741211,2.172439194433117,17.360000610351562,-1.7441604641466826,17.395000457763672,0.0739577418256061
4486,2011-01-07,17.489999771118164,17.579999923706055,17.290000915527347,17.549999237060547,2951800.0,-0.0011422305826519485,3.833283000874136,-0.4999920527696098,65.1724441837004,46.45110335845574,-0.19838979438705096,-0.23148070103526663,-0.4993398439115708,-1.7836724077964519,13.713535171566605,0.2899990081787074,-0.1869301897529141,0.22399978637695384,-0.10229693778100923,0.5502965105349169,0.0608514242979723,0.38714814845593537,-0.5858003616333001,77.9998779296875,15.282739830452243,0.16314836207898173,1,-0.16499996185302734,0.05749988555908203,-0.7875003814697266,-1.5675001144409197,1.4500007629394496,4,0.0714694120273327,-2.49999205276961,17.510000228881836,1.566658401520787,17.40999984741211,2.172439194433117,17.360000610351562,0.0714694120273327
4487,2011-01-10,17.690000534057614,17.75,17.415000915527347,17.559999465942386,2657600.0,0.01143514954584024,1.6799926757812216,-2.166703754331191,75.32895479836098,50.69534236658468,-0.377760631675752,-0.4456675615346093,-0.6605669376880137,-1.954712818050286,11.838157268011457,0.3349990844726527,-0.1415954309566274,0.418500518798826,0.06717045345500594,0.769830584142646,0.24283548612691774,0.5941655514707342,-0.7718851051330518,90.76930751466405,19.961508553655776,0.17566503267190967,1,-0.2900009155273402,-0.14250087738036754,-0.7412505149841273,-1.5650005340576136,1.4200000762939453,0,0.05850762103819518,3.833283000874136,17.489999771118164,-2.49999205276961,17.510000228881836,1.566658401520787,17.40999984741211,0.05850762103819518
4488,2011-01-11,17.809999465942386,17.895000457763672,17.565000534057614,17.719999313354492,5134400.0,0.006783432914755805,1.5384400950732395,0.6923031779102151,71.69808876304418,55.706130414700425,-0.45026558393782423,-0.55763384184241,-0.7412102447325388,-2.041007323626374,10.724195827263873,0.32999992370605824,-0.07538340680419964,0.5152494430542021,0.0897283074941555,0.9407705786142486,0.3024888752741788,0.7280100108342253,-0.8586086541748053,89.30805236931108,17.957217207359875,0.21276056778002386,1,-0.337499618530277,-0.26249980926514027,-0.738749504089359,-1.6274995803833043,1.3450012207031214,1,0.04548014584952442,1.6799926757812216,17.690000534057614,3.833283000874136,17.489999771118164,-2.49999205276961,17.510000228881836,0.04548014584952442
4489,2011-01-12,17.875,17.90999984741211,17.71500015258789,17.8700008392334,3068800.0,0.003649665132327007,4.200071208768851,0.055546136565928377,76.60379368372,60.372867192307694,-0.45844201116170424,-0.6081336374113206,-0.7631929322474846,-2.070385749339337,9.77704480559142,0.19499969482421875,-0.03397187742964647,0.5512499809265137,0.05284323460989526,1.049656727243132,0.30204660776820447,0.8004533540848229,-0.8669926094726534,94.35485359535834,21.031543365337313,0.24920337315830882,1,-0.3950004577636719,-0.3275003433227539,-0.7825000286102295,-1.692500114440918,1.2199993133544886,2,0.052867115794361874,1.5384400950732395,17.809999465942386,1.6799926757812216,17.690000534057614,3.833283000874136,17.489999771118164,0.052867115794361874
4490,2011-01-13,18.0049991607666,18.01499938964844,17.735000610351562,17.899999618530273,3065600.0,0.0072726803226070835,3.4799804687498024,21.003433803891646,81.49462955320516,65.5584622380685,-0.5183177069354983,-0.7099501651500617,-0.854546705463008,-2.1626871846803866,9.338810332260886,0.27999877929687855,0.03291787218455866,0.6402491569519029,0.061471351251512374,1.2190269626522934,0.3508602541017076,0.9296380598020981,-0.9248323736884743,98.62065518221088,22.512290856497785,0.2893889028501954,1,-0.44749927520751953,-0.45749950408935547,-0.8374989032745361,-1.5674986839294434,0.5750007629394496,3,0.05470706227512112,4.200071208768851,17.875,1.5384400950732395,17.809999465942386,1.6799926757812216,17.690000534057614,0.05470706227512112
4491,2011-01-14,18.51499938964844,18.53499984741211,17.96500015258789,18.01499938964844,5734600.0,0.028325479180979052,1.1111064016163263,4.761925522252498,84.97108105903115,69.2726663114782,-0.9021462126021369,-1.1787888056525127,-1.3256260627273626,-2.6323598698422828,9.327402518438168,0.5699996948242188,0.1401314877834281,1.085749435424809,0.31640089003766647,1.8550979808119514,0.7010751627312395,1.4704237081183784,-1.3413493423132827,98.21424313949916,22.55820682518032,0.3846742726935705,1,-0.6974992752075231,-0.8024997711181676,-1.1974997520446813,-1.8449993133544957,-0.35999870300293324,4,0.030245821860739763,3.4799804687498024,18.0049991607666,4.200071208768851,17.875,1.5384400950732395,17.809999465942386,0.030245821860739763
4492,2011-01-18,18.73500061035156,18.76499938964844,18.520000457763672,18.545000076293945,5642800.0,0.011882323951148521,-1.0416597127848408,0.38000106811522727,91.35136138269358,73.64226902879633,-1.0192657523087654,-1.3345020460926165,-1.5207560212556537,-2.8105843499835643,9.893321373837374,0.25,0.23222719528325086,1.2215005874633746,0.2777450645394808,2.1652561103872685,0.7496228260014277,1.6933783489253216,-1.3979885870071662,97.50009934116879,19.76557698073249,0.47187776146194726,1,-0.8025007247924769,-0.9075012207031214,-1.3862509727477992,-2.0650005340576136,-0.375,1,0.0109420825741946,1.1111064016163263,18.51499938964844,3.4799804687498024,18.0049991607666,4.200071208768851,17.875,0.0109420825741946
4493,2011-01-19,18.450000762939453,18.71999931335449,18.36000061035156,18.71999931335449,4662400.0,-0.015212161095668031,1.6666713761948186,-1.4210410078803473,79.15692519352683,76.07286456321215,-0.6295983926042048,-0.9792056468918702,-1.213845005798028,-2.4817676322275926,10.668853598689415,0.375,0.33405764879775646,0.8600007057189956,-0.12818744576004093,1.848188857198032,0.3659066299794773,1.3540947814585138,-0.9130705083124937,70.0001089914294,-8.84309684517875,0.49409407573951847,1,-0.42250061035155895,-0.6225013732910156,-1.0812511444091797,-1.7800006866455078,0.21500015258789062,2,0.03577234797398221,-1.0416597127848408,18.73500061035156,1.1111064016163263,18.51499938964844,3.4799804687498024,18.0049991607666,0.03577234797398221
4494,2011-01-20,18.20499992370605,18.350000381469727,18.040000915527344,18.34499931335449,4495200.0,-0.013279177729116132,3.133284166624086,0.5185190417994233,70.94736926641428,77.41384976485516,-0.2905185761561526,-0.6933576879365759,-0.9464267510388957,-2.1980812001514174,10.676330269245348,0.4099998474121094,0.38347206675172174,0.5664999008178668,-0.4433052344268731,1.5763050360626067,0.06159733319549687,1.0714024684402368,-0.4961399901760828,45.6310553761365,-33.27383567913844,0.50490256762237,1,-0.17749977111815696,-0.37750053405761363,-0.7674999237060511,-1.5349998474121058,0.25,3,0.05218350820767603,1.6666713761948186,18.450000762939453,-1.0416597127848408,18.73500061035156,1.1111064016163263,18.51499938964844,0.05218350820767603
4495,2011-01-21,18.23500061035156,18.434999465942386,18.209999084472656,18.299999237060547,3254600.0,0.0016479366531851891,-2.912993000962015,0.4642779291553387,74.56520801682441,78.45749019075782,-0.23117315160617125,-0.6740385770494193,-0.9540052102313865,-2.1851566607486994,10.752975350740494,0.22999954223633523,0.441371938198138,0.5432505607604945,-0.47481932589549913,1.5613204474164881,0.03421561743249768,1.0522855040884913,-0.3782811529650054,33.75008940705184,-47.439798859847336,0.5090349433279967,1,-0.14500045776366477,-0.40750122070312145,-0.7612509727477992,-1.5650005340576136,-0.03499984741210582,4,0.04716197829545066,3.133284166624086,18.20499992370605,1.6666713761948186,18.450000762939453,-1.0416597127848408,18.73500061035156,0.04716197829545066
4496,2011-01-24,18.59000015258789,18.655000686645508,18.225000381469727,18.270000457763672,4236600.0,0.019468030181189366,-1.0975632449129598,-4.9231762427369805,75.26424623087209,78.45030034992574,-0.46234945941384,-0.9626166751710947,-1.2828010372901204,-2.49049958665087,11.002474472510306,0.43000030517578125,0.5012453482126631,0.8247501373291009,-0.23107342109400975,1.8805736957522114,0.2968383581175438,1.352661916540658,-0.6061215046846726,75.86212339650798,-5.223746357622929,0.5279117792115555,1,-0.4250001907348633,-0.7625007629394531,-1.130000114440918,-1.9200000762939453,-0.20499992370605113,0,-0.0005379359225259339,-2.912993000962015,18.23500061035156,3.133284166624086,18.20499992370605,1.6666713761948186,18.450000762939453,-0.0005379359225259339
4497,2011-01-25,18.65999984741211,18.65999984741211,18.450000762939453,18.5,4541800.0,0.0037654488568938937,1.6249910592947572,0.5,77.08330021966285,79.04865717843893,-0.42497558992890205,-0.9759350010641157,-1.3202464506180505,-2.5149611569287984,11.881044007440513,0.20999908447265625,0.5590869867189596,0.8269998550415032,-0.27725720546853694,1.9312569155515433,0.2748713247864849,1.3791283852965215,-0.5667642956645587,91.1765283368166,8.583312189443035,0.5521285302550196,1,-0.4200000762939453,-0.8325004577636719,-1.1999998092651367,-1.989999771118164,0.13000106811523438,1,-0.02706319211661934,-1.0975632449129598,18.59000015258789,-2.912993000962015,18.23500061035156,3.133284166624086,18.20499992370605,-0.02706319211661934
4498,2011-01-26,18.71500015258789,18.825000762939453,18.59000015258789,18.65999984741211,5763000.0,0.002947497621947237,-1.4102664423490747,0.3437522351763107,77.13095421257913,79.10723057053438,-0.37783462119079303,-0.9612957138303528,-1.3410597805933193,-2.525158069597225,12.92926756629655,0.2350006103515625,0.6179821922872648,0.8065001487731926,-0.3231581625226845,1.9361584600690698,0.24167099312525409,1.3713293044211312,-0.5277176635342151,85.9871806709009,3.2738069545082027,0.5648291556479388,1,-0.4349994659423828,-0.8575000762939453,-1.2800002098083496,-2.0450000762939453,-0.11499977111816406,2,-0.018968717036705107,1.6249910592947572,18.65999984741211,-1.0975632449129598,18.59000015258789,-2.912993000962015,18.23500061035156,-0.018968717036705107
4499,2011-01-27,18.94499969482422,19.01000022888184,18.725000381469727,18.739999771118164,4660000.0,0.012289582706977553,-1.4255440031816677,3.727250658898599,78.30371740862603,78.75268477669226,-0.49181240239001767,-1.1112283104701177,-1.534462031252076,-2.714948798944164,14.161560787347598,0.29500007629394887,0.6546251259540128,0.9494997024536147,-0.21936360619104178,2.118363011098271,0.3650680481312847,1.5339313567759447,-0.6556822819488204,91.87494486578206,8.895045972185756,0.5844316543223289,1,-0.45749950408935547,-0.9924993515014648,-1.5425000190734863,-2.2749996185302734,-0.6350002288818324,3,-0.014779561034955924,-1.4102664423490747,18.71500015258789,1.6249910592947572,18.65999984741211,-1.0975632449129598,18.59000015258789,-0.014779561034955924
4500,2011-01-28,18.44499969482422,19.125,18.325000762939453,19.09000015258789,7021200.0,-0.026392188337516886,1.2377596261063954,-3.1463448673694394,65.83747119208923,76.62672812480982,0.086233744698621,-0.5417363144178111,-0.9906697820349066,-2.172209593477813,15.20631897855455,0.7999992370605469,0.6884475447011376,0.38774967193603516,-0.7360056670219493,1.5115050108940196,-0.17412799754295705,0.9496273414150274,0.5650005340576207,24.44437851137734,-56.72139543829893,0.5618776694789916,1,0.13750076293945312,-0.4349994659423828,-1.0762500762939453,-1.7749996185302734,-0.03999900817871094,4,0.0005421647626613346,-1.4255440031816677,18.94499969482422,-1.4102664423490747,18.71500015258789,1.6249910592947572,18.65999984741211,0.0005421647626613346
4501,2011-01-31,18.23500061035156,18.5,18.209999084472656,18.38999938964844,5699800.0,-0.011385149793826654,-1.8292519538518794,0.2403080144071365,59.00826685986059,73.03305095560616,0.28199268717258974,-0.25585772201793944,-0.7411560100087513,-1.9196996933463275,16.38023815799214,0.29000091552734375,0.7090395847721034,0.12125053405761221,-0.9108034186802278,1.1533044867954523,-0.3947764423113078,0.6372775104265322,0.889999389648441,2.732404465900838,-74.02876689595082,0.5160269763689196,1,0.3474998474121129,-0.225000381469723,-0.9375009536743129,-1.5650005340576136,-0.2750015258789027,0,-0.001919377364442587,1.2377596261063954,18.44499969482422,-1.4255440031816677,18.94499969482422,-1.4102664423490747,18.71500015258789,-0.001919377364442587
4502,2011-02-01,18.59499931335449,18.655000686645508,18.3700008392334,18.38500022888184,4314600.0,0.019742182119729,-1.375019868391773,-1.354843473124523,62.02143942049294,71.12910809193572,-0.11170011842333238,-0.5495202075048837,-1.0655075178230895,-2.2377762319535073,17.089748800193632,0.42000007629394887,0.7215622516825846,0.4212492942810009,-0.5737268141686371,1.416225402730639,-0.0762387599438199,0.9187373485058217,0.5300006866455114,42.076485645912676,-31.73036236366722,0.4974880542248192,2,-0.01249885559081676,-0.5849990844726527,-1.3074998855590785,-1.9249992370605433,-0.9349994659423793,1,-0.011293309611570268,-1.8292519538518794,18.23500061035156,1.2377596261063954,18.44499969482422,-1.4255440031816677,18.94499969482422,-0.011293309611570268
4503,2011-02-02,18.559999465942386,18.71500015258789,18.489999771118164,18.489999771118164,2991400.0,-0.001882218268594693,-5.428610354223434,0.3333333333333615,60.58732211092585,69.9779917413259,-0.06644327898428415,-0.44270781570872586,-1.000012657610295,-2.152648566096868,17.884579588348203,0.22500038146972656,0.6761300704335937,0.3262495040893576,-0.6047820223339251,1.2572810305126403,-0.13926625912228374,0.7917652673009989,0.5284004974365182,38.25136953748444,-31.594903450726598,0.4655157632116419,2,0.10750007629394176,-0.4724998474121129,-1.2687497138977086,-1.889999389648441,-0.7549991607666051,2,0.01239231983853295,-1.375019868391773,18.59499931335449,-1.8292519538518794,18.23500061035156,1.2377596261063954,18.44499969482422,0.01239231983853295
4504,2011-02-03,18.530000686645508,18.55500030517578,18.28499984741211,18.51000022888184,3575800.0,-0.001616313586211393,6.71433242506812,0.28572207084462137,58.373234560810694,68.17888357954659,0.016209648424588607,-0.3420355141798197,-0.941334194933944,-2.078893690734329,19.058331886038587,0.274999618530277,0.5903784153248104,0.24025068283081197,-0.613702814864812,1.094204180526436,-0.1867260660170018,0.6672274316786257,0.5232632415771477,34.97281770351285,-29.943457963164427,0.42697674884781256,2,0.1374988555908203,-0.4425010681152344,-1.2312507629394531,-1.8600006103515625,-0.8000011444091797,3,0.003777641242866725,-5.428610354223434,18.559999465942386,-1.375019868391773,18.59499931335449,-1.8292519538518794,18.23500061035156,0.003777641242866725
4505,2011-02-04,18.80500030517578,18.809999465942386,18.5,18.56999969482422,3273000.0,0.014840777568263297,1.53061891786683,11.74976158687983,55.00001973120827,65.92730285736172,-0.18934414992925852,-0.5428760909326584,-1.179353946781248,-2.311766335427862,20.105589593505403,0.30999946594238637,0.5474443032506997,0.45050029754638743,-0.3491701133422218,1.2501707084349967,0.05066509210208281,0.850335502990692,0.21453302929687368,99.16680706862894,36.87365413074856,0.3998352054443049,2,-0.13750076293945312,-0.7175006866455078,-1.5062503814697266,-2.112500190734867,-1.2399997711181676,4,-0.02632283069398056,6.71433242506812,18.530000686645508,-5.428610354223434,18.559999465942386,-1.375019868391773,18.59499931335449,-0.02632283069398056
4506,2011-02-07,18.739999771118164,18.86000061035156,18.600000381469727,18.76499938964844,3402400.0,-0.00345655586294924,1.4185836076045286,-0.10638107915071962,50.091059493360476,62.92816499888369,-0.11267784181990237,-0.3999318384964212,-1.0894556335949694,-2.2034714255715286,21.620577076888008,0.2600002288818324,0.537661679746769,0.32299976348877024,-0.3819631018957601,1.0279626288733006,-0.02948166920349493,0.6754811961810354,0.24715219335449135,79.13031651993971,20.411112568908578,0.3524814326922647,2,-0.07250022888183594,-0.6525001525878906,-1.4412498474121094,-2.0474996566772496,-1.1049995422363281,0,-0.017876152004492107,1.53061891786683,18.80500030517578,6.71433242506812,18.530000686645508,-5.428610354223434,18.559999465942386,-0.017876152004492107
4507,2011-02-08,18.725000381469727,18.774999618530273,18.540000915527344,18.725000381469727,3192800.0,-0.0008003943346656106,3.7000457770656903,-0.0,55.555555555555536,60.530898481436616,-0.09777005172169595,-0.31981419973985226,-1.0456732912573443,-2.1461825560399213,22.574096614137755,0.2349987030029297,0.5191702011077233,0.25625038146972656,-0.37176148716904933,0.8842622501085025,-0.05775555284965961,0.5702563157891127,0.23106546780292803,76.5217304770692,18.435134949333175,0.3140059343193874,2,-0.05750083923339844,-0.6125001907348633,-1.421250820159912,-2.032500267028812,-1.0050010681152344,1,-0.040854541063407246,1.4185836076045286,18.739999771118164,1.53061891786683,18.80500030517578,6.71433242506812,18.530000686645508,-0.040854541063407246
4508,2011-02-09,18.6200008392334,18.80500030517578,18.549999237060547,18.709999084472656,2106600.0,-0.005607452074619768,-1.2173866171311998,-100.0,58.886547242711686,58.37343512966836,-0.00856389118660772,-0.15918127220313494,-0.9091324910954839,-2.001869008828443,23.153611390798584,0.2550010681152344,0.4676608324138307,0.11075077056884908,-0.43783866425064843,0.6593402053883466,-0.16354394684089968,0.38504548797859783,0.3062223394472561,58.26096475224439,-1.3432918316560887,0.27429471740974914,2,0.04749870300292969,-0.5075006484985352,-1.2862510681152344,-1.9175009727478063,-0.7700004577636719,2,-0.05155751603396885,3.7000457770656903,18.725000381469727,1.4185836076045286,18.739999771118164,1.53061891786683,18.80500030517578,-0.05155751603396885
4509,2011-02-10,18.81999969482422,18.834999084472656,18.38999938964844,18.475000381469727,7213800.0,0.010741076615282008,1.3733437771798374,-3.8334004450566916,61.67665901694771,57.91112266576375,-0.25497166890534473,-0.30014155084742455,-1.0670398410387918,-2.1655424024892937,23.52907583123372,0.4449996948242152,0.40723902907615184,0.2634996414184556,-0.21314547811366324,0.7401447609505745,0.02517708165239796,0.5018222011845133,0.07757452008811683,91.48918901370104,27.43251644565801,0.23832255976605937,2,-0.2849998474121094,-0.7074995040893555,-1.4862499237060547,-2.1174998283386266,-0.6900005340576172,3,-0.05393195569113518,-1.2173866171311998,18.6200008392334,3.7000457770656903,18.725000381469727,1.4185836076045286,18.739999771118164,-0.05393195569113518
4510,2011-02-11,18.989999771118164,19.065000534057614,18.63999938964844,18.770000457763672,2772800.0,0.009032947877289255,1.297298272564662,0.6376804383040596,58.62070382991668,57.86806010688109,-0.3794351501143147,-0.413778872864107,-1.2064510253318943,-2.296981493386383,23.80202909966869,0.4250011444091726,0.3442842917932545,0.3842496871948242,-0.05450756925878153,0.82300694364843,0.16487105896802134,0.6036283154216271,-0.7800006866455078,88.88879469899305,25.237955812777564,0.21937862822680235,2,-0.3149995803833008,-0.7824993133544922,-1.6549997329711914,-2.2100000381469727,-0.9499988555908203,4,-0.06635072375293893,1.3733437771798374,18.81999969482422,-1.2173866171311998,18.6200008392334,3.7000457770656903,18.725000381469727,-0.06635072375293893
4511,2011-02-14,19.075000762939453,19.200000762939453,18.959999084472656,18.959999084472656,2712400.0,0.0044760923036222255,-3.1738813148903704,0.522736533643134,58.88654724271163,57.51973875379428,-0.3718561318859095,-0.4792460534892271,-1.274396530292183,-2.336787561164641,22.906499945340986,0.24000167846679688,0.2546170778635535,0.4412506103515632,-0.0423092378514589,0.9248104585545853,0.19947068625005215,0.6830305344530743,-0.8479016494750979,84.5679273984279,23.391009587104882,0.24177992410151125,2,-0.3325004577636719,-0.8299999237060547,-1.6775007247924805,-2.222500801086426,-0.7300014495849645,0,-0.07916121459956094,1.297298272564662,18.989999771118164,1.3733437771798374,18.81999969482422,-1.2173866171311998,18.6200008392334,-0.07916121459956094
4512,2011-02-15,18.940000534057614,19.030000686645508,18.80500030517578,18.979999542236328,2155200.0,-0.007077338059358285,2.214261386084658,-0.34781238597541814,54.658402262601676,56.86096988175826,-0.20425002460283181,-0.34583123506642366,-1.127104072808887,-2.1569186001896696,21.331119804646516,0.2700004577636719,0.22696555022489662,0.29600038528441885,-0.2049732971400431,0.7969740677088808,0.04551354407218966,0.546487226496648,-0.6739853546142562,67.90126073176073,9.455257410911926,0.25048684121223086,2,-0.19750022888183238,-0.6324996948242152,-1.5037508010864222,-2.0875005722045863,-0.06500053405761363,1,-0.06890180931247314,-3.1738813148903704,19.075000762939453,1.297298272564662,18.989999771118164,1.3733437771798374,18.81999969482422,-0.06890180931247314
4513,2011-02-16,19.11000061035156,19.145000457763672,18.90999984741211,18.979999542236328,3921400.0,0.008975716552291235,1.3499971389879646,-3.250107291020556,53.503210506877735,56.31985609798793,-0.3218766053904858,-0.4889176116191827,-1.279842871857877,-2.2897870087074104,20.41843713991842,0.2350006103515625,0.2474902146036193,0.4330004692077587,-0.10008788593509621,0.9660888243506136,0.16645629163633302,0.6995446467791844,-0.806626007568358,88.8888888888884,33.23918117814057,0.2665441775714271,2,-0.31500053405761363,-0.7274999618530238,-1.6362509727477992,-2.2175006866455043,-0.25,2,-0.07273685256944085,2.214261386084658,18.940000534057614,-3.1738813148903704,19.075000762939453,1.297298272564662,18.989999771118164,-0.07273685256944085
4514,2011-02-17,19.155000686645508,19.209999084472656,19.020000457763672,19.100000381469727,3336400.0,0.0023547919862216826,1.3030541234134048,0.42307579447754906,68.68427789127078,57.84032922688377,-0.3004975758971433,-0.48390698234424434,-1.308959520583219,-2.2985336441166417,20.668266965886104,0.18999862670898438,0.23048307704547355,0.43050050735473633,-0.09474538335425464,0.9557463980637273,0.16787756200024262,0.69312345270923,-0.8157610374560562,90.35115310998374,29.48375762520837,0.2626229453544952,2,-0.35500144958496094,-0.6925010681152344,-1.64500093460083,-2.132500648498535,-0.23000144958496094,3,-0.0681284394881595,1.3499971389879646,19.11000061035156,2.214261386084658,18.940000534057614,-3.1738813148903704,19.075000762939453,-0.0681284394881595
4515,2011-02-18,19.09499931335449,19.165000915527344,19.01499938964844,19.13999938964844,2969200.0,-0.003132413006534107,2.157822883414569,-0.8181786655570719,74.57141829508994,60.560369093742594,-0.2179539982725487,-0.37542123197209776,-1.244405357147624,-2.2064909828006414,20.72812398677574,0.1500015258789027,0.22257555505529325,0.3274991989135714,-0.16904153116937692,0.8240399289965197,0.07922883387209723,0.5757695639550455,-0.7035140980480463,71.60490920051151,3.244045874977431,0.2482703650414739,2,-0.29500007629394176,-0.6224994659423793,-1.5812497138977015,-2.0299992561340297,-0.16499900817870738,4,-0.05053679954379442,1.3030541234134048,19.155000686645508,1.3499971389879646,19.11000061035156,2.214261386084658,18.940000534057614,-0.05053679954379442
4516,2011-02-22,18.57999992370605,19.075000762939453,18.545000076293945,18.905000686645508,4833800.0,-0.026970380108275904,-1.683544670536085,7.222226931715973,49.60631498005543,59.899342363131474,0.3039234232653456,0.14629096609701264,-0.7159141709073538,-1.6639559304183216,19.768897939885875,0.5499992370605433,0.2161006558636558,-0.18700017929077362,-0.6843130414944163,0.31031268291286906,-0.43565661039259496,0.061656251811047724,-0.13940387624963435,5.263142798958883,-63.678671847174314,0.24865643110182198,2,0.21999931335449574,0.007499694824222303,-1.027500152587887,-1.5149998664855922,0.5200004577636754,1,-0.029063455887840317,2.157822883414569,19.09499931335449,1.3030541234134048,19.155000686645508,1.3499971389879646,19.11000061035156,-0.029063455887840317
4517,2011-02-23,18.155000686645508,18.604999542236328,17.94499969482422,18.59000015258789,6532600.0,-0.022874017158540982,1.8387197335444414,1.3384567531720455,41.17649014327977,57.93155824097237,0.7147263960892509,0.560240947545978,-0.2783761403548759,-1.212734650142579,19.12968348437292,0.6599998474121094,0.19284770934155304,-0.5867494583129869,-1.1533855927689167,-0.020113323857056997,-0.8700675255409536,-0.30343139108502015,1.0549983978271484,16.60087692845856,-53.9005554838359,0.28331806722796526,2,0.4224987030029297,0.4224987030029297,-0.3900008201599121,-0.8350009918212891,0.8499984741210938,2,0.010465360480472974,-1.683544670536085,18.57999992370605,2.157822883414569,19.09499931335449,1.3030541234134048,19.155000686645508,0.010465360480472974
4518,2011-02-24,18.36000061035156,18.40999984741211,17.979999542236328,18.145000457763672,3991000.0,0.011291650561976896,1.730172570390554,-0.4942538311446217,46.558701952368715,56.25178523379692,0.5240794621398273,0.3449684153225654,-0.46062069965072894,-1.3897349044324443,18.105871478638612,0.43000030517578125,0.19572912020268873,-0.36399955749512003,-0.9558440122508713,0.22784489726063129,-0.6599217848729957,-0.06807733011724437,0.8246984863281277,32.80641231318501,-40.44636061031231,0.295922227377876,2,0.21749877929687855,0.21749877929687855,-0.4800009727477992,-0.8625011444091761,0.5999984741210973,3,0.028050074756428955,1.8387197335444414,18.155000686645508,-1.683544670536085,18.57999992370605,2.157822883414569,19.09499931335449,0.028050074756428955
4519,2011-02-25,18.665000915527344,18.684999465942386,18.440000534057614,18.459999084472656,3085400.0,0.016612216505255573,1.0,0.9534962119196055,47.20001220703126,54.982819497920765,0.21767080960993468,0.018883947389870315,-0.7372404724433181,-1.6634003494430019,16.39386881554464,0.3249988555908274,0.19026068216214398,-0.04499931335449148,-0.6280131677531919,0.538014541044209,-0.3365062405538417,0.24650761384485875,0.49490419311523226,59.01643444980864,-10.50570775538199,0.2915069271993499,2,-0.08750152587890625,-0.08750152587890625,-0.7375011444091797,-1.12750148773193,0.3249988555908203,4,0.010447344508941026,1.730172570390554,18.36000061035156,1.8387197335444414,18.155000686645508,-1.683544670536085,18.57999992370605,0.010447344508941026
4520,2011-02-28,18.45499992370605,18.75,18.309999465942386,18.71999931335449,2489200.0,-0.01125105714013619,1.707689237883882,-1.2926684034238929,44.61248018737439,53.396812047327735,0.3842044603263055,0.24208433439551058,-0.4971678420161929,-1.424324733540466,16.0935061776154,0.44000053405761363,0.17908946921250646,-0.2555003166198766,-0.8375736265006637,0.3265729932609105,-0.5465369715602684,0.03553633832051517,0.6806070766601593,45.132720956846384,-22.216755640341972,0.2910366549403927,2,0.12249946594238637,0.12249946594238637,-0.5275001525878871,-0.9175004959106374,0.5900001525878942,0,0.025467315919669442,1.0,18.665000915527344,1.730172570390554,18.36000061035156,1.8387197335444414,18.155000686645508,0.025467315919669442
4521,2011-03-01,18.200000762939453,18.600000381469727,18.149999618530273,18.540000915527344,3204200.0,-0.013817348242794791,-1.0454466638923567,1.2830223988023262,40.901220504690386,51.86823629644871,0.5610304789134304,0.5210409937758875,-0.2157296894848315,-1.1373669602949619,16.257697580666548,0.4500007629394531,0.13477304656110078,-0.5087494850158691,-1.0970195491511348,0.07952057911939647,-0.802884517083502,-0.21461445294823633,0.9117940913159188,31.677139309848073,-33.08644924164217,0.2941350320676336,3,0.3774986267089844,0.3774986267089844,-0.24125099182128906,-0.6625013351440394,1.0099983215332031,1,0.040109863276644564,1.707689237883882,18.45499992370605,1.0,18.665000915527344,1.730172570390554,18.36000061035156,0.040109863276644564
4522,2011-03-02,18.38500022888184,18.565000534057614,18.125,18.125,2565200.0,0.010164805394904164,-2.384616513223022,-0.7647062123439164,46.03708940543483,51.038667285177276,0.3229910027249261,0.336768562740108,-0.3659536658830582,-1.2885285905451234,16.095569115322796,0.44000053405761363,0.08997455610118621,-0.31325006484984996,-0.9173523119732252,0.2908521822735253,-0.6153011884115358,-0.011198941288164121,0.7034587221849087,52.59746050304479,-12.452117822582586,0.3020511235616871,3,0.192499160766598,0.192499160766598,-0.38875055313110707,-0.8475008010864258,0.6949996948242116,2,0.03889040759785578,-1.0454466638923567,18.200000762939453,1.707689237883882,18.45499992370605,1.0,18.665000915527344,0.03889040759785578
4523,2011-03-03,18.790000915527344,18.80500030517578,18.520000457763672,18.530000686645508,3325600.0,0.022028864922681413,-1.035708203622591,0.9999999999999863,49.526833430204924,48.91006234505885,-0.1477083173609408,-0.05282591018981719,-0.7265648216719853,-1.6579508742679963,15.549613399571518,0.42000007629394176,0.04356538743176941,0.08025054931640696,-0.5215227242199383,0.6820238228527522,-0.22063608745176566,0.3811371860845796,0.27558885041455383,97.79420839457416,34.598261037974616,0.30088663676817246,3,-0.2350006103515625,-0.21250152587890625,-0.756251335144043,-1.25250148773193,0.18999862670898438,3,0.011442162573903403,-2.384616513223022,18.38500022888184,-1.0454466638923567,18.200000762939453,1.707689237883882,18.45499992370605,0.011442162573903403
4524,2011-03-04,18.600000381469727,18.790000915527344,18.45499992370605,18.73500061035156,2104200.0,-0.010111789505055757,1.7346926065192465,-0.5192311924586299,43.887161580407565,45.50070048787192,-0.04996846609063965,0.1503987332669965,-0.5036223259602828,-1.4339937802033589,15.683789293720102,0.3350009918212926,0.01085475325671581,-0.11324996948242116,-0.7114248619697605,0.4849249230049182,-0.41233741572608906,0.18583747676124673,0.4431775830498168,69.85296592579296,9.497743385908109,0.2990874462436688,3,-0.09000015258789062,-0.022500991821289062,-0.53125,-1.0325002670288086,0.1649990081787145,4,0.01935476858170282,-1.035708203622591,18.790000915527344,-2.384616513223022,18.38500022888184,-1.0454466638923567,18.200000762939453,0.01935476858170282
4525,2011-03-07,18.309999465942386,18.739999771118164,18.11000061035156,18.700000762939453,3201200.0,-0.015591446751595406,1.6808514092080584,2.888893598383751,38.73342026417469,44.29260107499628,0.13071626172127537,0.42310691530179056,-0.18127461077795104,-1.111936759910403,15.508830542053436,0.6299991607666051,-0.04251019408451384,-0.37850084304809073,-1.0011530041392618,0.24415131804308032,-0.6898269235936745,-0.06717476250250698,0.7112149331832498,28.77682639003326,-27.337699662971435,0.3113260805455853,3,0.06500053405761363,0.26749992370605113,-0.08999919891357777,-0.6499996185302734,0.23500061035155895,0,0.037138193610579684,1.7346926065192465,18.600000381469727,-1.035708203622591,18.790000915527344,-2.384616513223022,18.38500022888184,0.037138193610579684
4526,2011-03-08,18.405000686645508,18.57999992370605,18.184999465942386,18.239999771118164,2019600.0,0.0051884884475190685,-1.8727146622277935,-0.42307786358101457,42.02683588517947,44.387083935207365,0.009254021745142893,0.3180269964886264,-0.2405463169449824,-1.168575175475194,15.214864109251947,0.39500045776366477,-0.13786544584503346,-0.2667496681213386,-0.9014751806267647,0.3679758443840875,-0.5841124243740516,0.05061308813137444,0.5946894183941005,42.44607278116282,-11.67447020373546,0.31736275625271354,3,-0.012500762939453125,0.1724987030029297,-0.1087503433227539,-0.6875009536743164,0.3149986267089808,1,0.03477312500796681,1.6808514092080584,18.309999465942386,1.7346926065192465,18.600000381469727,-1.035708203622591,18.790000915527344,0.03477312500796681
4527,2011-03-09,17.959999084472656,18.325000762939453,17.850000381469727,18.315000534057614,3447400.0,-0.024178298591194358,1.5333224826940781,-2.1515119988902547,34.15977990382356,43.00942592981345,0.4734768782562746,0.740757055742904,0.22978650927083777,-0.6873291264260502,15.339320997127418,0.5550003051757812,-0.25802626676540896,-0.6735012054443352,-1.382563776845732,0.0355613659570615,-1.0280324911450336,-0.31896991974363686,1.0185972123626428,11.518189716294351,-36.62620734506141,0.35453128570069875,3,0.36750125885009766,0.5700006484985352,0.33625125885009766,-0.24249935150146484,0.8050003051757848,2,0.0695991126792812,-1.8727146622277935,18.405000686645508,1.6808514092080584,18.309999465942386,1.7346926065192465,18.600000381469727,0.0695991126792812
4528,2011-03-10,17.65999984741211,17.84000015258789,17.524999618530273,17.665000915527344,3790800.0,-0.01670374456310031,-1.2909002635594395,0.01408745829370914,30.759339984417167,41.18268457174522,0.7417407692497378,1.0173056065775015,0.5553770324022267,-0.35677310009854324,15.595668415865,0.4349994659423828,-0.30022626595779656,-0.9255003929138184,-1.7576943226713055,-0.09330646315633118,-1.341597357792562,-0.5094034280350748,1.2734526128085655,10.671943910437633,-30.806177226938047,0.4160969648787435,3,0.505000114440918,0.7074995040893555,0.6362504959106445,0.0924997329711914,1.1849994659423793,3,0.08040770603415548,1.5333224826940781,17.959999084472656,-1.8727146622277935,18.405000686645508,1.6808514092080584,18.309999465942386,0.08040770603415548
4529,2011-03-11,17.80500030517578,17.864999771118164,17.555000305175778,17.579999923706055,3027000.0,0.00821067151848931,-1.2545446979102042,-44.990465293668954,33.753173907299086,39.97609498507018,0.5162046724603364,0.8351854633348346,0.4381804155783229,-0.4691053438238484,16.380705664359986,0.30999946594238637,-0.2849567975599818,-0.7297499656677253,-1.6232676697900068,0.16376773845455617,-1.176508817728866,-0.2829911136065846,1.0439449845434687,23.04532110955872,-14.017945704521587,0.44675885206114013,3,0.3599996566772461,0.5624990463256836,0.5724992752075195,0.0774993896484375,0.7899990081787074,4,0.06599265469930837,-1.2909002635594395,17.65999984741211,1.5333224826940781,17.959999084472656,-1.8727146622277935,18.405000686645508,0.06599265469930837
4530,2011-03-14,17.729999542236328,17.905000686645508,17.649999618530273,17.649999618530273,2638200.0,-0.00421234269328552,-5.37503278258589,0.3555546136565931,37.96034989266451,39.649331583733975,0.5336701111293323,0.8547749449968656,0.5405255964586217,-0.35898609710337936,16.595281202861607,0.2550010681152344,-0.3021422688085096,-0.7417507171630859,-1.676829387071507,0.1933279527453351,-1.2092900521172965,-0.2742113822088754,1.039509007211585,19.431266768391964,-20.759976730083622,0.46753933495420996,3,0.4350004196166992,0.6374998092651367,0.6475000381469727,0.20000076293945312,0.9600009918212855,0,0.058375627418745246,-1.2545446979102042,17.80500030517578,-1.2909002635594395,17.65999984741211,1.5333224826940781,17.959999084472656,0.058375627418745246
4531,2011-03-15,17.565000534057614,17.709999084472656,17.145000457763672,17.28499984741211,5726000.0,-0.009306204875282442,-1.0178541626220619,3.5000119209402794,40.9786027260467,39.08727750824641,0.6695300059197393,0.9495311873774384,0.7349004693079202,-0.16090858236480798,16.797005932339545,0.5849990844726562,-0.3522914519356384,-0.8312497138977086,-1.8043128561864492,0.14181342839103195,-1.3177812850420807,-0.34471814275333656,1.1298374795352402,35.593217599327275,-7.268842008338389,0.4865315711443706,3,0.4099998474121129,0.6124992370605504,0.8124990463256871,0.3649997711181676,1.8649997711181676,1,0.05579274195501238,-5.37503278258589,17.729999542236328,-1.2545446979102042,17.80500030517578,-1.2909002635594395,17.65999984741211,0.05579274195501238
4532,2011-03-16,17.635000228881836,18.049999237060547,17.524999618530273,17.6299991607666,7320200.0,0.00398518034135531,-3.8837139156508935,0.017860913753993728,38.4370104250006,37.855074952112595,0.538593620823633,0.8187279115786978,0.6863466817839843,-0.196607896088846,17.174579526334107,0.5249996185302734,-0.38130207126402027,-0.6960000038146958,-1.6903241437802414,0.29832413615084974,-1.1931620737974704,-0.19883793383192128,0.9358507802446816,54.143694149384594,9.596173942659355,0.4971620699827731,3,0.3325004577636719,0.5424995422363281,0.7424993515014648,0.2950000762939453,1.914999008178711,2,0.06152532295949098,-1.0178541626220619,17.565000534057614,-5.37503278258589,17.729999542236328,-1.2545446979102042,17.80500030517578,0.06152532295949098
4533,2011-03-17,17.719999313354492,17.969999313354492,17.6299991607666,17.959999084472656,3584800.0,0.0048199083282940425,1.6153834867769505,-47.98970251716247,33.79072577980385,36.73324875204551,0.31944634382728054,0.6579895344867523,0.6253516918697386,-0.2518131051193393,17.298989854652756,0.3400001525878906,-0.3769393834765964,-0.5415008544921882,-1.5002399065841026,0.41723819759972613,-1.0208703805381454,-0.06213132844623104,0.7367836516629964,63.535870848086326,19.95857729133288,0.4793695260459567,3,0.22250080108642578,0.4575004577636719,0.6700005531311035,0.2200002670288086,1.860000610351559,3,0.058972918554595744,-3.8837139156508935,17.635000228881836,-1.0178541626220619,17.565000534057614,-5.37503278258589,17.729999542236328,0.058972918554595744
4534,2011-03-18,17.850000381469727,18.0,17.670000076293945,17.899999618530273,4934800.0,0.0073364036767913365,1.6399993896484375,0.2083303530982524,39.32982498159938,36.799515942870485,0.08031577397693113,0.44818706343766124,0.5197483830535674,-0.35231908286584,17.24515121558646,0.3299999237060547,-0.40351441511394626,-0.34624977111816335,-1.2230796249604303,0.5305800827241036,-0.7846646980392968,0.09216515580297013,0.5018399829674571,77.90064913168099,33.09411668143955,0.4384149269211334,3,0.012499809265136719,0.3274993896484375,0.5399994850158691,0.08999919891357422,2.0450000762939453,4,0.05574223588911975,1.6153834867769505,17.719999313354492,-3.8837139156508935,17.635000228881836,-1.0178541626220619,17.565000534057614,0.05574223588911975
4535,2011-03-21,18.1299991607666,18.2549991607666,17.969999313354492,18.059999465942386,3183600.0,0.01568620578784663,-1.279998779296875,-1.4000152590218256,48.77619684354086,37.54944493824397,-0.2546839238000871,0.09716793332068363,0.2646801978713498,-0.600176629658268,16.942439137563525,0.404998779296875,-0.47191958234119724,-0.01800098419189311,-0.7860502137012162,0.75004824531743,-0.40202559894655465,0.36602363056276843,0.12529401113670247,88.73872558032438,40.525224722892915,0.38402461475466193,3,-0.39499855041503906,0.0475006103515625,0.19375085830688477,-0.18999958038330078,2.1050014495849574,0,0.02564810668023365,1.6399993896484375,17.850000381469727,1.6153834867769505,17.719999313354492,-3.8837139156508935,17.635000228881836,0.02564810668023365
4536,2011-03-22,18.040000915527344,18.200000762939453,17.985000610351562,18.075000762939453,1945800.0,-0.004964051263389724,-1.9655099839520138,-0.5000000000000254,43.76131733230681,38.61628243029766,-0.24798390731146114,0.15245287221308246,0.3797220377760908,-0.4840621888087355,18.16749230645008,0.21500015258789062,-0.5127094554964131,-0.08099927902221538,-0.8226167528823716,0.6606181948379408,-0.45180801595229525,0.2898094579078645,-0.8950004577636719,70.5481671151987,21.943678110954323,0.37080873693007876,3,-0.34000110626220703,0.1374988555908203,0.40124940872192383,-0.10000133514404297,2.3349990844726562,1,0.0360310191542621,-1.279998779296875,18.1299991607666,1.6399993896484375,17.850000381469727,1.6153834867769505,17.719999313354492,0.0360310191542621
4537,2011-03-23,18.34499931335449,18.399999618530273,17.924999237060547,18.030000686645508,3311600.0,0.016906783943931414,1.2352999255010726,-8.999999999999899,41.65099872819513,39.82646673516188,-0.5505198577259165,-0.14501654586775814,0.09738007850004848,-0.7602670333330401,18.16212561789361,0.47500038146972656,-0.5048422303882489,0.21449918746947816,-0.5337897893787904,0.9627881643177467,-0.1596453009546579,0.5886436758936142,-1.1788988494873003,92.85710747036134,48.38972575717487,0.3741444884241344,3,-0.572499275207516,-0.16749954223632457,0.1487512588501012,-0.2999992370605433,2.1750011444091832,2,0.059144237254424414,-1.9655099839520138,18.040000915527344,-1.279998779296875,18.1299991607666,1.6399993896484375,17.850000381469727,0.059144237254424414
4538,2011-03-24,18.875,18.88999938964844,18.459999084472656,18.46999931335449,5155200.0,0.028890744425358994,-1.0235253990835942,1.2857220708447124,54.57570208538958,42.140080977171934,-0.9946457325052087,-0.668743345799605,-0.40720690472494425,-1.2588982659525918,18.002460657028287,0.5450000762939524,-0.5069506914514079,0.7187499046325669,-0.09534258174202748,1.5328423910071614,0.3117036614452715,1.1257961478198624,-1.6595435699462868,98.77054114012581,55.138410137473485,0.4070462431872971,3,-0.8575000762939453,-0.6975002288818359,-0.34999942779541016,-0.8299999237060547,1.4400005340576136,3,0.035761548983340274,1.2352999255010726,18.34499931335449,-1.9655099839520138,18.040000915527344,-1.279998779296875,18.1299991607666,0.035761548983340274
4539,2011-03-25,18.86000061035156,19.01000022888184,18.82999992370605,18.88500022888184,2988200.0,-0.0007946696502485473,-3.235251879277273,-0.06172734850734262,60.073289760044,44.59707429576965,-0.9099473546475672,-0.6728851988774913,-0.36853961245094524,-1.211260300909995,18.69266357066591,0.18000030517578836,-0.4364087391930056,0.6940005302429171,-0.1498730427328745,1.5378741032187087,0.2720637437550195,1.1159373167308146,-1.5440716027221626,86.17516300344667,38.98415062988198,0.4219367864878967,3,-0.782500267028805,-0.6825008392333949,-0.2712502479553187,-0.8150005340576136,1.4149990081787145,4,0.038175996291289094,-1.0235253990835942,18.875,1.2352999255010726,18.34499931335449,-1.9655099839520138,18.040000915527344,0.038175996291289094
4540,2011-03-28,18.924999237060547,19.07999992370605,18.864999771118164,18.950000762939453,2879400.0,0.003446374581415057,-1.965509983951965,1.0000762951091993,59.62962047224621,46.66940960090293,-0.8801680369342613,-0.7387430074754953,-0.4128179686198088,-1.2462641521859368,19.174501776805307,0.2199993133544922,-0.3135593592301298,0.7354991912841804,-0.16643979918021046,1.6374381817485713,0.28452969605198675,1.186468686516374,-1.4735445317309548,86.58003510840531,37.18649365407409,0.4509694952321949,3,-0.6224994659423828,-0.7699985504150391,-0.2937498092651367,-0.875,1.4000015258789062,0,0.051255020333294654,-3.235251879277273,18.86000061035156,-1.0235253990835942,18.875,1.2352999255010726,18.34499931335449,0.051255020333294654
4541,2011-03-29,18.93000030517578,19.01000022888184,18.75,18.95499992370605,10003600.0,0.00026425724263390293,2.8518487121884935,0.999923710710874,71.46025615923179,50.33865912692862,-0.7500582539638074,-0.7233360425577615,-0.41305479339283124,-1.2241302624881811,19.222207165488115,0.2600002288818395,-0.20552791160555373,0.7040002822875984,-0.25688545268996776,1.6648860172651645,0.2235574147988153,1.1844431497763814,-1.3156910780085447,87.01302776140183,31.47239719400571,0.48044286748878373,3,-0.5750007629394531,-0.817500114440918,-0.2937507629394531,-0.8800010681152344,1.3400001525878906,1,0.06893820835380371,-1.965509983951965,18.924999237060547,-3.235251879277273,18.86000061035156,-1.0235253990835942,18.875,0.06893820835380371
4542,2011-03-30,19.100000381469727,19.145000457763672,18.864999771118164,19.084999084472656,2940400.0,0.008980458190878338,4.3332727834190115,-0.600061036087672,83.80290329542186,55.89556773977507,-0.771528503715853,-0.8822573995374121,-0.5833093642229095,-1.3743536342961988,19.324826819851626,0.2800006866455078,-0.10652763397984444,0.8382503509521477,-0.197806539365601,1.8743072412698965,0.32022190579327514,1.3562787961110203,-1.3391220846486078,93.43065896674815,30.883695957015902,0.5180284451588737,3,-0.692500114440918,-0.9549999237060547,-0.4062509536743164,-1.0500011444091797,1.5200004577636719,2,0.06675390539610881,2.8518487121884935,18.93000030517578,-1.965509983951965,18.924999237060547,-3.235251879277273,18.86000061035156,0.06675390539610881
4543,2011-03-31,19.0049991607666,19.174999237060547,18.959999084472656,19.065000534057614,2641400.0,-0.0049738858013475,-1.8666395402065001,-3.999745708836381,78.84618029796857,60.286273886038316,-0.5309122722402329,-0.8119524089964294,-0.4804840050725865,-1.260007181904463,20.14590052235248,0.21500015258789062,-0.0037902420214521726,0.732499217987062,-0.3307406162940616,1.7957390522681855,0.2008793008464984,1.2641191351276255,-1.0780262046323763,59.99991024225615,-7.232120487205989,0.531619917140562,3,-0.4549999237060547,-0.8449993133544922,-0.42749977111816406,-0.9549999237060547,1.2750015258789062,3,0.07971593601143634,4.3332727834190115,19.100000381469727,2.8518487121884935,18.93000030517578,-1.965509983951965,18.924999237060547,0.07971593601143634
4544,2011-04-01,18.959999084472656,19.190000534057614,18.899999618530273,19.190000534057614,2507400.0,-0.002367802066881586,1.5217311982220776,3.833269756500899,80.00005582496249,63.75559155064071,-0.34855482943664384,-0.7785141097449717,-0.4201230606396038,-1.1942901047359413,20.79369738256566,0.2900009155273402,0.1117614628114616,0.6694992065429695,-0.4286996603955089,1.7676980734814478,0.12039977307372851,1.2185986400122104,-0.8583024490087467,47.72700672339615,-24.49599309417544,0.5490994334692393,4,-0.4024991989135742,-0.7924985885620117,-0.38249969482421875,-0.9099998474121094,1.7050018310546875,4,0.07146632463155767,-1.8666395402065001,19.0049991607666,4.3332727834190115,19.100000381469727,2.8518487121884935,18.93000030517578,0.07146632463155767
4545,2011-04-04,18.989999771118164,19.09499931335449,18.709999084472656,19.05500030517578,4263800.0,0.0015823147728988296,4.310401073387828,0.2826092364848659,87.20630272606834,68.58281214994754,-0.27237900308692176,-0.7957577385487653,-0.4350647204898763,-1.2035882179749606,20.51736962468799,0.3850002288818324,0.24674148093193438,0.6654998779296868,-0.47647379812185164,1.8074735539812252,0.09451303990391935,1.2364867159554542,-0.7141745118792606,58.33330021974222,-17.75794968943959,0.5709868380257683,4,-0.43249988555908203,-0.8224992752075195,-0.41250038146972656,-0.9400005340576172,1.399999618530277,0,0.06766718604001576,1.5217311982220776,18.959999084472656,-1.8666395402065001,19.0049991607666,4.3332727834190115,19.100000381469727,0.06766718604001576
4546,2011-04-05,19.045000076293945,19.399999618530273,19.01000022888184,19.03499984741211,6372400.0,0.0028962772953495808,-12.000095368281931,-0.15384841104492503,87.10530384100309,73.6332904958151,-0.18978623500765224,-0.8436045380951853,-0.48550085324116665,-1.23775512166576,20.484417505518532,0.4099998474121094,0.3637015554024572,0.6885002136230476,-0.49797209758002836,1.8749725248261235,0.09526405802150961,1.2817363692245856,-0.622906773084047,48.55083080172159,-29.064288290174332,0.5932361556015373,4,-0.11500072479248047,-0.7725000381469727,-0.4675006866455078,-0.9950008392333984,1.6100006103515625,1,0.06720927705528212,4.310401073387828,18.989999771118164,1.5217311982220776,18.959999084472656,-1.8666395402065001,19.0049991607666,0.06720927705528212
4547,2011-04-06,19.209999084472656,19.290000915527344,19.065000534057614,19.165000915527344,3507600.0,0.008663639145063184,1.1951060662449173,4.49971390425329,87.62630179107944,77.30557935200287,-0.24493946398837707,-0.9593410279206402,-0.6461809273950649,-1.3782748433539105,19.775898766795386,0.24500083923339844,0.44020246706932653,0.7909992218017585,-0.43844452442953497,2.020442968033052,0.17627734868611356,1.4057210949174035,-0.6118826445050907,72.46371202927916,-6.645969574828499,0.6147218731156463,4,-0.1549997329711914,-0.9374990463256836,-0.6324996948242188,-1.1599998474121094,1.2250003814697301,2,0.0551796680796206,-12.000095368281931,19.045000076293945,4.310401073387828,18.989999771118164,1.5217311982220776,18.959999084472656,0.0551796680796206
4548,2011-04-07,19.07999992370605,19.274999618530273,18.920000076293945,19.149999618530273,2945400.0,-0.006767265328590399,1.2187492549412298,-1.5556120718888549,81.06066152387825,79.63750954798445,-0.09253392532535898,-0.7562792743889162,-0.5150574826447389,-1.2241441411816218,18.318482266126697,0.3549995422363281,0.5466615112474535,0.590000057220454,-0.6187223384163438,1.7987224528572519,-0.01436114059794491,1.194361255038853,-0.3375445115971978,53.623268529600686,-24.580212551244564,0.6043611978183988,4,-0.02500057220458629,-0.8074998855590785,-0.5025005340576136,-1.0300006866455043,1.0750007629394567,3,0.08071283656631278,1.1951060662449173,19.209999084472656,-12.000095368281931,19.045000076293945,4.310401073387828,18.989999771118164,0.08071283656631278
4549,2011-04-08,18.979999542236328,19.21999931335449,18.8700008392334,19.149999618530273,2445600.0,-0.005241110160879914,1.2580585618566822,2.4285831062669065,73.61115673448705,81.19101357712232,0.02936658945181847,-0.5942024982748961,-0.42248635715610305,-1.1008277528969863,16.812987027677398,0.3499984741210902,0.6432522549880169,0.4312497138977065,-0.7512223455499125,1.6137217733453255,-0.159986315826103,1.022485743621516,-0.11918617297162015,39.13047083832054,-36.18135680220025,0.5912360297238092,4,0.07499980926513672,-0.7074995040893555,-0.41374969482421875,-0.9300003051757812,0.6450004577636719,4,0.0684932126323965,1.2187492549412298,19.07999992370605,1.1951060662449173,19.209999084472656,-12.000095368281931,19.045000076293945,0.0684932126323965
4550,2011-04-11,18.76499938964844,19.1200008392334,18.68000030517578,19.024999618530273,4578400.0,-0.01132772169511631,-1.0465217372018647,1.5294124246877911,68.83113666133605,80.89888918846724,0.24505402811659494,-0.3137744346838822,-0.2014479957217965,-0.8574575666173736,15.306226459061802,0.4400005340576172,0.6547821377640872,0.16449956893921325,-0.9560727868443344,1.2850719247227609,-0.3957866089525588,0.7247857468309853,0.6350002288818324,11.805439657525122,-61.460684035321115,0.5602861778917732,4,0.2750005722045863,-0.4924993515014684,-0.22124958038330433,-0.7150001525878942,1.3000011444091726,0,0.10125241607665725,1.2580585618566822,18.979999542236328,1.2187492549412298,19.07999992370605,1.1951060662449173,19.209999084472656,0.10125241607665725
4551,2011-04-12,18.545000076293945,18.68000030517578,18.334999084472656,18.625,4279800.0,-0.01172391795951011,2.6315815891181047,0.30769174338847943,55.43480289004765,77.74687803231453,0.4522575641327613,-0.017488216906762943,0.028927543938920053,-0.6114367101384843,13.202098962535796,0.4300003051757848,0.6451781260466056,-0.10449972152709819,-1.1146891686299014,0.905689725575705,-0.6095944450784998,0.4005950020243034,0.8405995559692379,21.989590490037866,-46.782593717049025,0.5050947235514023,4,0.32249927520751953,-0.27250003814697266,-0.06875038146972656,-0.49250030517578125,1.4950008392333984,1,0.09948769510726274,-1.0465217372018647,18.76499938964844,1.2580585618566822,18.979999542236328,1.2187492549412298,19.07999992370605,0.09948769510726274
4552,2011-04-13,18.71999931335449,18.780000686645508,18.4950008392334,18.68000030517578,10009000.0,0.009436464617988527,2.5624590222561303,-0.49998807905963183,44.78111710360176,73.96187101071823,0.24326886039567341,-0.11281855324959267,-0.14505363486566836,-0.763523576010769,11.927577540539472,0.2849998474121094,0.6361807050316983,0.01624956130980948,-0.8739535581584335,0.9064526807780524,-0.42885199842431376,0.4613511210439327,0.6235762969970722,40.95744788781512,-23.02789846760747,0.4451015597341215,4,0.1475000381469762,-0.447499275207516,-0.23499965667724254,-0.6674995422363246,1.2650012969970703,2,0.10336546176637018,2.6315815891181047,18.545000076293945,-1.0465217372018647,18.76499938964844,1.2580585618566822,18.979999542236328,0.10336546176637018
4553,2011-04-14,18.76499938964844,18.81999969482422,18.479999542236328,18.61000061035156,3860000.0,0.0024038503175505266,1.5660447976046525,3.875065566735537,46.864644918267494,70.28015868775212,0.1795234481512864,-0.0795966987716028,-0.18736343561031532,-0.7878314134514603,10.543465344141346,0.3400001525878906,0.5989016985411126,0.008999633789066763,-0.75127426499769,0.7692735325758235,-0.3711373156043116,0.38913658318244515,0.5382331596679641,48.587592538713295,-12.070774516524295,0.3801369493933788,4,0.10249996185302379,-0.4924993515014684,-0.3362493515014684,-0.712499618530277,0.8950004577636683,3,0.08899547725086454,2.5624590222561303,18.71999931335449,2.6315815891181047,18.545000076293945,-1.0465217372018647,18.76499938964844,0.08899547725086454
4554,2011-04-15,18.84499931335449,18.8799991607666,18.559999465942386,18.80500030517578,2241400.0,0.004263252134725892,4.818244871772577,0.2580601496357203,47.38562458159884,65.85563889392219,0.09107255988969598,-0.0856216199473323,-0.26272091173006373,-0.8475017041492627,9.114465451672357,0.3199996948242152,0.5186509303090787,0.03924961090087464,-0.5903973773653277,0.668896599167077,-0.27557388323222654,0.3540731050339758,0.4195038973681662,64.96803679595257,7.27510973880409,0.3148234941331005,4,0.02250003814697621,-0.572499275207516,-0.5787496566772425,-0.7924995422363246,0.5650005340576207,4,0.06951453547481368,1.5660447976046525,18.76499938964844,2.5624590222561303,18.71999931335449,2.6315815891181047,18.545000076293945,0.06951453547481368
4555,2011-04-18,18.59499931335449,18.674999237060547,18.46500015258789,18.655000686645508,4146200.0,-0.013266118817146233,3.2000457770656903,-1.5000715273475111,40.56335031500798,60.68431072436717,0.3119547306719035,0.21186356373983628,-0.019753184778064536,-0.5761839969649749,8.454034758298048,0.379999160766598,0.45008147672669097,-0.23400039672851847,-0.7884329642243557,0.3204321707673188,-0.5112166804764371,0.04321588701940016,0.6323237323181665,47.70645733664109,-6.018349926384097,0.27721628374791946,4,0.21750068664551137,-0.322499275207516,-0.32874965667724254,-0.4650001525878871,0.8900012969970703,0,0.055391273174492106,4.818244871772577,18.84499931335449,1.5660447976046525,18.76499938964844,2.5624590222561303,18.71999931335449,0.055391273174492106
4556,2011-04-19,18.690000534057614,18.725000381469727,18.53499984741211,18.600000381469727,2181200.0,0.005108966077503219,1.3750089407052428,-1.4999682115835509,37.941186370317055,55.16374234428246,0.1802571091356775,0.17713742538263588,-0.11873226419254124,-0.6550863422171496,7.702852900856872,0.1900005340576172,0.3814855724553432,-0.17149915695190643,-0.5909738132206925,0.24797549931687968,-0.3812364850862977,0.03823817118248485,0.5016295531670423,54.21708896538643,5.28699400315373,0.2097373281343929,4,0.11499881744385121,-0.417500495910641,-0.42375087738036754,-0.5600013732910121,0.7699985504150426,1,0.07356875124184303,3.2000457770656903,18.59499931335449,4.818244871772577,18.84499931335449,1.5660447976046525,18.76499938964844,0.07356875124184303
4557,2011-04-20,19.43000030517578,19.479999542236328,18.94499969482422,19.01000022888184,4072800.0,0.039593352058482356,1.0576974569836664,4.666659602424593,59.06186074317482,52.719431146426516,-0.586980957157877,-0.5032088060552908,-0.8537094977180217,-1.3727643707022352,7.774576758116107,0.7899990081787145,0.3135585621092716,0.514250564575196,0.09538891425359708,0.933112214896795,0.3048197394143983,0.7236813897359937,-1.095001220703125,95.07396382988318,45.5801272472287,0.20943082516079908,4,-0.5225009918212891,-0.9275007247924805,-1.353750228881836,-1.3000011444091797,0.13500022888183238,2,0.03139478130574558,1.3750089407052428,18.690000534057614,3.2000457770656903,18.59499931335449,4.818244871772577,18.84499931335449,0.03139478130574558
4558,2011-04-21,19.549999237060547,19.575000762939453,19.375,19.5,1923800.0,0.006175961399897734,2.9999237078008774,0.11904578090017857,62.190095020712874,51.450424289340496,-0.7077240554709867,-0.6008516198972984,-0.9638029731343529,-1.4678406139724807,8.359176897241994,0.20000076293945312,0.2431791050472576,0.6004995346069322,0.09553578938988494,1.1054632798239794,0.34801766199840856,0.8529814072154558,-1.1921001434326186,97.74761151969209,46.046201402521774,0.25248187260852406,4,-0.5949993133544922,-0.9474992752075195,-1.477499008178711,-1.4200000762939453,0.21500015258789418,3,0.0222507104995886,1.0576974569836664,19.43000030517578,1.3750089407052428,18.690000534057614,3.2000457770656903,18.59499931335449,0.0222507104995886
4559,2011-04-25,19.57999992370605,19.63500022888184,19.43000030517578,19.559999465942386,1884600.0,0.0015345620366384871,2.1538190674607818,0.4000152590217546,62.19009502071282,50.71253077371569,-0.7193070526764735,-0.6051736306909312,-0.989792910983418,-1.4687388497216354,8.75682281216084,0.20499992370605824,0.15305630839295858,0.5945002555847125,0.01870875185898413,1.170291759310441,0.3066045037218501,0.882396007447575,-1.1734167633056636,95.29911952228196,42.600968837677485,0.2878957518628641,4,-0.595000267028805,-0.9274997711181605,-1.5199999809265101,-1.4250001907348597,-0.4400005340576101,0,0.00408579795800712,2.9999237078008774,19.549999237060547,1.0576974569836664,19.43000030517578,1.3750089407052428,18.690000534057614,0.00408579795800712
4560,2011-04-26,19.895000457763672,19.95499992370605,19.56999969482422,19.649999618530273,3000000.0,0.016087872077886978,1.1095916181120065,12.249761586882094,65.85822555265104,51.870688847338286,-0.9578929099303899,-0.8893769018293227,-1.302520118612101,-1.7596151426236446,9.238536648011927,0.3850002288818324,0.09371529005746382,0.861000728607177,0.15743363972274693,1.5645678174916071,0.5092171841649602,1.2127842730493938,-1.4147122732543984,95.77468572403377,40.794150756862535,0.35178354444221543,4,-0.6850004196166992,-0.9550008773803711,-1.8750004768371582,-1.7400007247924805,-0.7250003814697266,1,-0.024378014535923254,2.1538190674607818,19.57999992370605,2.9999237078008774,19.549999237060547,1.0576974569836664,19.43000030517578,-0.024378014535923254
4561,2011-04-27,20.23500061035156,20.270000457763672,19.875,19.98500061035156,5959400.0,0.017089728311878938,1.4687552154113368,1.020404667927848,67.95099282355783,54.44511948288896,-1.1543480747857586,-1.1874795623210481,-1.6389894974938137,-2.0807736046300853,10.232735799470936,0.3950004577636719,0.0740152101702165,1.1357508659362772,0.253443182727505,2.0180585491450493,0.6945970243318911,1.5769047075406633,-1.6367354867065416,97.35850360308719,42.747527820224676,0.4411538416043858,4,-0.8675003051757777,-1.1375007629394496,-2.2787504196166957,-2.0800008773803675,-1.5500011444091726,2,-0.03706449109847443,1.1095916181120065,19.895000457763672,2.1538190674607818,19.57999992370605,2.9999237078008774,19.549999237060547,-0.03706449109847443
4562,2011-04-28,20.375,20.405000686645508,20.13999938964844,20.20499992370605,3400000.0,0.006918674841888572,1.3043445810907999,0.6800003051757955,72.60035217714054,57.30464251165264,-1.1565174448434163,-1.293373514294153,-1.769406384664478,-2.2026823256169195,11.045562220337235,0.26500129699706676,0.08532406525332803,1.2120002746582017,0.1612887886851304,2.262711760631273,0.6866445316716678,1.7373560176447356,-1.6095613429431168,97.08731391789517,40.60190717043726,0.5253557429865351,4,-0.9399995803833008,-1.2100000381469727,-2.4362502098083496,-2.197500228881836,-1.625,3,-0.04490802039398001,1.4687552154113368,20.23500061035156,1.1095916181120065,19.895000457763672,2.1538190674607818,19.57999992370605,-0.04490802039398001
4563,2011-04-29,20.520000457763672,20.545000076293945,20.30500030517578,20.40999984741211,3966000.0,0.007116586884106546,2.0,0.6470621234390467,76.46049821784152,60.53518402679071,-1.1470114215210359,-1.390337707930371,-1.9084223005661798,-2.327208091066492,11.907167126517754,0.23999977111816406,0.15701868202033964,1.2812506675720208,0.07201429783657076,2.490487037307471,0.6766324827042958,1.8858688524397458,-1.557814357156154,97.75788128591248,37.46295337785929,0.6046181848677242,4,-1.015000343322754,-1.080000877380371,-2.5450005531311035,-2.342500686645508,-1.8350009918212855,4,-0.0465399562573956,1.3043445810907999,20.375,1.4687552154113368,20.23500061035156,1.1095916181120065,19.895000457763672,-0.0465399562573956
4564,2011-05-02,20.315000534057614,20.665000915527344,20.295000076293945,20.65999984741211,4322200.0,-0.009990249470413493,1.084503258597809,-3.1363399916771026,76.72416117755755,64.55305190040733,-0.7951854470625186,-1.1369095119499484,-1.7011472726422454,-2.1038353720194642,13.049936454908757,0.37000083923339844,0.24272652033379316,1.0085006713867166,-0.28394801241970313,2.3009493551931364,0.36227632948350674,1.6547250132899265,-1.131220476853997,68.03653047573891,1.541583246262931,0.646224341903209,5,-0.7150001525878871,-0.8150005340576136,-2.2175006866455043,-2.1375007629394496,-1.8299999237060547,0,-0.02707364656412925,2.0,20.520000457763672,1.3043445810907999,20.375,1.4687552154113368,20.23500061035156,-0.02707364656412925
4565,2011-05-03,20.274999618530273,20.395000457763672,20.09000015258789,20.3700008392334,3200000.0,-0.0019690334469979476,3.2068874799400175,0.27536640516588157,81.80144790135645,69.42641429274504,-0.5496128885293956,-1.0495126815698583,-1.657354839771827,-2.050936573278495,14.545959382446638,0.30500030517578125,0.33037225767290224,0.904249763488771,-0.44831274329143156,2.2568122702689735,0.2279685100986697,1.5805310168788722,-0.8542242239948621,50.632804426975184,-20.603968218226925,0.6762812533901014,5,-0.4699993133544922,-0.7749996185302734,-2.1474995613098145,-2.0974998474121094,-1.7950000762939453,1,-0.05598028361216356,1.084503258597809,20.315000534057614,2.0,20.520000457763672,1.3043445810907999,20.375,-0.05598028361216356
4566,2011-05-04,20.325000762939453,20.5,20.209999084472656,20.209999084472656,4060200.0,0.0024661477361251904,-4.043420572527946,-1.2105284291680052,80.92484614440416,71.85563489288164,-0.3836434792268477,-1.0526737061289246,-1.686302766607632,-2.080273234151907,15.442540136271221,0.29000091552734375,0.4225918776548241,0.8902508735656731,-0.5174222440691096,2.297923991200456,0.18641431474828352,1.5940874323830627,-0.7051492850453336,40.86961713758765,-32.78463182088366,0.7038365588173905,5,-0.30500030517578125,-0.8250007629394531,-2.096250534057617,-2.147500991821289,-2.095001220703125,2,-0.05682659991587957,3.2068874799400175,20.274999618530273,1.084503258597809,20.315000534057614,2.0,20.520000457763672,-0.05682659991587957
4567,2011-05-05,20.270000457763672,20.524999618530273,20.06999969482422,20.20499992370605,4800000.0,-0.0027060419734924457,-1.716409412595296,0.5652137857830275,78.88673951435521,73.71081761439744,-0.220104900873892,-0.9635929334673463,-1.5967531885990311,-2.002882261165105,16.22533024234632,0.4549999237060547,0.5605448640260562,0.7822504997253432,-0.6689401236959718,2.233441123146658,0.056655188014683944,1.5078458114360025,-0.48292506984823547,33.61350464173975,-41.42648495813398,0.7255953117106577,5,-0.22249984741210938,-0.7700004577636719,-2.036250591278076,-2.092500686645508,-2.1949996948242188,3,-0.07819442308962599,-4.043420572527946,20.325000762939453,3.2068874799400175,20.274999618530273,1.084503258597809,20.315000534057614,-0.07819442308962599
4568,2011-05-06,20.6200008392334,20.709999084472656,20.28499984741211,20.53499984741211,5961600.0,0.017266915321438647,2.2075718861338034,1.3076968220897787,80.86955079511456,75.78631270044208,-0.4496493241874049,-1.2567384065695677,-1.9140337024270124,-2.324477135502768,17.582857100846283,0.4399986267089844,0.7200248798350728,1.0552508354187005,-0.46655103270246556,2.5770527035398665,0.29434990135811745,1.8161517694792835,-0.692457366900058,85.93776077056958,9.226190235534418,0.760900934060583,5,-0.48000144958496094,-1.0975017547607422,-2.343750476837158,-2.4425010681152344,-2.365001678466797,4,-0.09068868880331826,-1.716409412595296,20.270000457763672,-4.043420572527946,20.325000762939453,3.2068874799400175,20.274999618530273,-0.09068868880331826
4569,2011-05-09,20.280000686645508,20.46500015258789,20.0,20.31999969482422,5539800.0,-0.01648885250969423,1.8181833945033667,-0.4705710759564681,78.4148249358643,77.181490409688,9.849869898914676e-05,-0.85836037778774,-1.5544224766587114,-1.956961836510672,18.843422096099623,0.6200008392333984,0.7760309234689657,0.6502506256103509,-0.8774297409193608,2.1779309921400625,-0.11358955765450673,1.4140908088752084,0.42999839782714844,39.43676728167546,-39.25241071719637,0.7638401832648563,5,0.012498855590820312,-0.7575016021728516,-1.9250011444091797,-2.1025009155273438,-2.2350006103515625,0,-0.07864897271692095,2.2075718861338034,20.6200008392334,-1.716409412595296,20.270000457763672,-4.043420572527946,20.325000762939453,-0.07864897271692095
4570,2011-05-10,20.665000915527344,20.68000030517578,20.174999237060547,20.315000534057614,6866800.0,0.018984231550611463,1.6579062285109096,-8.750226503266504,80.33791975548459,78.55781562434655,-0.295238197184446,-1.1528247971127854,-1.9081635628122342,-2.310172426133498,20.460798676193196,0.5050010681152344,0.8294507168813574,0.9402507781982408,-0.5972821057617921,2.4777836621582736,0.17148433621822434,1.7090172201782572,0.0449981689453125,93.66222155360462,11.386842062977692,0.7687664419800168,5,-0.3100013732910156,-1.1425018310546875,-2.3025007247924805,-2.4875011444091797,-2.7450008392333984,1,-0.10549238851171638,1.8181833945033667,20.280000686645508,2.2075718861338034,20.6200008392334,-1.716409412595296,20.270000457763672,-0.10549238851171638
4571,2011-05-11,20.38999938964844,20.75,20.26499938964844,20.559999465942386,5600000.0,-0.013307598049621672,-1.3095262964291545,-0.48571397431076174,67.20425549951267,77.95824932683234,0.004539459789466349,-0.7720993766492512,-1.5962332973299524,-2.0052963473237035,21.357580571809798,0.48500061035155895,0.8813332089404646,0.5729992866516156,-0.8858813398896466,2.0318799131928778,-0.15644102661901726,1.3024395999222484,-0.38999938964844105,51.99991861979214,-27.472754497142034,0.7294403132706316,5,-0.014999389648441053,-0.8474998474121129,-2.0274991989135778,-2.212499618530277,-2.545000076293949,2,-0.09367336461921516,1.6579062285109096,20.665000915527344,1.8181833945033667,20.280000686645508,2.2075718861338034,20.6200008392334,-0.09367336461921516
4572,2011-05-12,20.655000686645508,20.674999237060547,20.290000915527344,20.34000015258789,3800000.0,0.012996630943088894,1.169019078986251,-1.8529434864073422,68.82451070289693,77.10980626961627,-0.24201758739585344,-0.9325128098753908,-1.826429124073016,-2.2357845601145527,22.592484226617852,0.3849983215332031,0.9058960077116929,0.7412505149841309,-0.6670857914315427,2.1495868213998044,0.03708236177629587,1.4454186681919658,-0.6400006866455072,87.33342488606772,9.752196865808244,0.7041681532078364,5,-0.2800006866455078,-1.1125011444091797,-2.053750991821289,-2.382500648498535,-2.6700000762939453,3,-0.11740503818898751,-1.3095262964291545,20.38999938964844,1.6579062285109096,20.665000915527344,1.8181833945033667,20.280000686645508,-0.11740503818898751
4573,2011-05-13,20.434999465942386,20.65999984741211,20.3799991607666,20.584999084472656,2551000.0,-0.010651232795424903,-1.1538495396691486,-0.47618845783554525,63.67995927744332,75.6604505029369,-0.03949508256090439,-0.6123816015573915,-1.5865176333043287,-1.980123451989865,24.010776746995734,0.2800006866455078,0.8916104270454319,0.4377492904663107,-0.8788516303039842,1.7543502112366056,-0.22055116991883494,1.0960497508514564,-0.40529946594238453,57.99992879231818,-16.623803257321775,0.6583004603851472,5,-0.059999465942386365,-0.8924999237060582,-1.7712497711181676,-2.1624994277954137,-2.0100002288818395,4,-0.11548807265379091,1.169019078986251,20.655000686645508,-1.3095262964291545,20.38999938964844,1.6579062285109096,20.665000915527344,-0.11548807265379091
4574,2011-05-16,20.155000686645508,20.46999931335449,20.1200008392334,20.364999771118164,4017800.0,-0.013701922516001663,-1.4999999999999747,1.3999974568620552,54.207115446223064,72.59441356347763,0.24073700132625575,-0.2415954837622678,-1.2833264653571135,-1.670760598668295,25.381951004262216,0.3499984741210902,0.8425523160056159,0.09225044250488423,-1.1082081033354996,1.292708988345268,-0.5079788304153077,0.6924797154250761,-0.11089468664550495,5.555538735880304,-63.65012432190521,0.6002292729201917,5,0.2199993133544922,-0.6125011444091797,-1.491250991821289,-1.8825006484985352,-1.864999771118164,0,-0.09426948455217998,-1.1538495396691486,20.434999465942386,1.169019078986251,20.655000686645508,-1.3095262964291545,20.38999938964844,-0.09426948455217998
4575,2011-05-17,19.625,19.920000076293945,19.55500030517578,19.920000076293945,7943000.0,-0.026296237588157467,1.4745740794620632,1.4047683923705723,40.701228376640195,68.12512270039275,0.7474402539039318,0.38949645021459744,-0.726464840899375,-1.1131417830618915,26.053071520441197,0.6000003814697266,0.7503238130099135,-0.4892502784729018,-1.4975856270374628,0.5190850700916592,-0.9934179527551805,0.014917395809376899,1.125,5.857716543979161,-57.317070424352806,0.5041676742822799,5,0.5275001525878906,-0.08250045776367188,-0.9612503051757812,-1.3524999618530273,-1.0049991607666016,1,-0.08050955025253781,-1.4999999999999747,20.155000686645508,-1.1538495396691486,20.434999465942386,1.169019078986251,20.655000686645508,-0.08050955025253781
4576,2011-05-18,20.065000534057614,20.149999618530273,19.6299991607666,19.63500022888184,4112000.0,0.02242040937873191,-1.3636253294492995,-1.457627776161357,45.6704076549517,64.43441916045903,0.2980201588260023,0.06091219071418408,-1.1370004200042452,-1.5218868765639861,27.086728653003476,0.5249996185302734,0.6785622857234088,-0.11799974441528605,-0.8731815329014978,0.6371820440709257,-0.4955906386583919,0.25959114982781983,0.6610994720459011,45.53577814789428,-12.797856331323835,0.37759089424310555,5,0.08749961853027699,-0.5225009918212855,-1.4087505340576136,-1.792500495910641,-1.7900009155273402,2,-0.10690258662703855,1.4745740794620632,19.625,-1.4999999999999747,20.155000686645508,-1.1538495396691486,20.434999465942386,-0.10690258662703855
4577,2011-05-19,20.040000915527344,20.15999984741211,19.8799991607666,20.13999938964844,3308000.0,-0.0012459316154931344,3.000027247956403,-0.23255442593283798,43.06360388966061,60.23375839318637,0.32068700784386195,0.14119376998853284,-1.0678729141908718,-1.4684137916209572,27.356270966949424,0.2800006866455078,0.594600042679815,-0.17349939346313548,-0.8453009941376166,0.49830220721134566,-0.5094001938003743,0.16240140687410332,0.6626770965576156,43.891476133103644,-9.064669385729516,0.33590080033724057,5,0.11249923706054688,-0.43250083923339844,-1.470001220703125,-1.767500877380371,-1.5750007629394531,3,-0.1095310130685736,-1.3636253294492995,20.065000534057614,1.4745740794620632,19.625,-1.4999999999999747,20.155000686645508,-0.1095310130685736
4578,2011-05-20,19.98500061035156,20.084999084472656,19.854999542236328,20.01499938964844,2518800.0,-0.0027445260809928484,1.705906112557221,0.29999237048911204,45.01511757828322,56.522679797899585,0.3085916785357661,0.24290827091124,-0.9588026569064745,-1.383374054905925,27.423245097338228,0.22999954223632812,0.5094003282376747,-0.25024976730346893,-0.8565803590409509,0.356080824434013,-0.5534150631722099,0.05291552856527204,0.6947238475952169,46.994619811849546,-3.886493590493849,0.3031652958687409,5,0.16749954223633168,-0.37750053405761363,-1.4150009155273402,-1.7125005722045863,-1.4449996948242152,4,-0.10007505323587851,3.000027247956403,20.040000915527344,-1.3636253294492995,20.065000534057614,1.4745740794620632,19.625,-0.10007505323587851
4579,2011-05-23,19.65999984741211,19.7450008392334,19.55500030517578,19.670000076293945,2200000.0,-0.016262234326433256,1.374980628702898,0.333354526958212,41.446473109619504,52.20140794835902,0.5994333292656222,0.6052407346512396,-0.5870681871531538,-1.0299187577668718,27.314432210505895,0.4300003051757777,0.4222216275207451,-0.579250526428222,-1.1681861857715425,0.009685132915098649,-0.8737183560998822,-0.28478269675656165,0.997230127479245,17.35530936902968,-32.17099957613843,0.2944678296716598,5,0.49250030517578125,-0.05249977111816406,-1.0900001525878906,-1.3874998092651367,-1.0300006866455078,0,-0.06281793590726448,1.705906112557221,19.98500061035156,3.000027247956403,20.040000915527344,-1.3636253294492995,20.065000534057614,-0.06281793590726448
4580,2011-05-24,19.40999984741211,19.69499969482422,19.399999618530273,19.69499969482422,2789400.0,-0.01271617507326217,1.0701770823573504,28.49933244325768,37.94467038854563,48.950342936029344,0.72939357953749,0.861196697575366,-0.2898580857068893,-0.7527089076635249,26.709707779915416,0.2950000762939453,0.2785886110208935,-0.8050004959106438,-1.4863153088051213,-0.12368568301616634,-1.1456579023578826,-0.4643430894634051,1.2251855340849325,1.3158191934427381,-47.26874357453488,0.34065740644723946,5,0.6274995803833008,0.19750022888183594,-0.8400001525878906,-1.1374998092651367,-0.45499992370605824,1,-0.05770216077740431,1.374980628702898,19.65999984741211,1.705906112557221,19.98500061035156,3.000027247956403,20.040000915527344,-0.05770216077740431
4581,2011-05-25,19.48500061035156,19.57999992370605,19.325000762939453,19.38999938964844,3206400.0,0.0038640269721306186,-1.266674578684991,-0.33333779496992594,39.711683353648255,45.71558434166838,0.5727491910203746,0.7664217154984243,-0.31048463675288573,-0.7981109116429437,25.60456952827194,0.254999160766598,0.15913690998936403,-0.6924997329711964,-1.447730823744653,0.06273135780226013,-1.0701152783579246,-0.3148841875844681,1.1007773406268129,19.161679382337734,-30.0229642196965,0.3776155453867286,5,0.5074996948242223,0.15749931335449574,-0.9425005912780726,-1.2125005722045863,-0.3100013732910121,2,-0.044393109777919215,1.0701770823573504,19.40999984741211,1.374980628702898,19.65999984741211,1.705906112557221,19.98500061035156,-0.044393109777919215
4582,2011-05-26,19.459999084472656,19.530000686645508,19.280000686645508,19.40999984741211,3819800.0,-0.0012831165047857418,1.6315451333119178,0.5263009958240034,33.38109892560199,42.34904430257491,0.458644802114609,0.7582339670285947,-0.2325349850742917,-0.747986004758264,24.267326991576034,0.25,-0.017466732985823796,-0.6717512130737298,-1.4852190477213227,0.14171662157386322,-1.0784851303975245,-0.26501729574993504,1.05013223522338,22.36009392229849,-21.25947936929586,0.40673391732379593,5,0.41500091552734375,0.3875007629394531,-0.9212493896484375,-1.1874990463256836,-0.5099983215332031,3,-0.06089411725039118,-1.266674578684991,19.48500061035156,1.0701770823573504,19.40999984741211,1.374980628702898,19.65999984741211,-0.06089411725039118
4583,2011-05-27,19.565000534057614,19.649999618530273,19.44499969482422,19.46999931335449,2927600.0,0.005395758197580758,-1.8275762279341576,1.9000534065766383,39.016924084797246,40.661245262416486,0.2427875735367735,0.6092547283620355,-0.28501670096617104,-0.8264395897356209,22.526386771969584,0.2049999237060547,-0.11819828940386756,-0.5189997673034696,-1.3484679514363762,0.31046841682943693,-0.9337338593699229,-0.10426567523701635,0.8467203349943802,61.29026965388735,16.433497738297405,0.41473409206645395,5,0.15499973297119496,0.44999980926514027,-0.8600010871887172,-1.2525005340576136,-0.5349998474121058,4,-0.05622286488338735,1.6315451333119178,19.459999084472656,-1.266674578684991,19.48500061035156,1.0701770823573504,19.40999984741211,-0.05622286488338735
4584,2011-05-31,19.76499938964844,19.834999084472656,19.545000076293945,19.700000762939453,4902600.0,0.010222277032023719,1.8292859934126053,0.6841872791519809,35.34202966261752,40.06577873863618,-0.02050734472951632,0.38571424246905295,-0.433279939728088,-0.9992564232196379,20.337261795711726,0.28999900817871094,-0.2521602617290739,-0.29150085449218466,-1.1251811398656208,0.5421794308812515,-0.7083409971789045,0.12533928819453521,0.5561838648110324,87.38740596400491,46.69227512751305,0.41684014268671893,5,-0.04499912261963246,0.25000095367431285,-0.9862494468689,-1.4049987792968786,-0.5699996948242223,1,-0.06197816908421805,-1.8275762279341576,19.565000534057614,1.6315451333119178,19.459999084472656,-1.266674578684991,19.48500061035156,-0.06197816908421805
4585,2011-06-01,19.13999938964844,19.739999771118164,19.13999938964844,19.655000686645508,5188000.0,-0.0316215542271826,-1.3300927006137016,-7.923264276072052,31.72517718234883,38.51630868612476,0.5905645315240484,0.9711124908297215,0.22823322028599335,-0.3520295093289043,19.057707505424514,0.625,-0.3801036080935205,-0.8597508430480936,-1.7807547518625597,0.06125306576637257,-1.3202527974553249,-0.3992488886408623,1.0978892593859158,0.0,-37.64314831743747,0.46050195440723246,6,0.5100002288818324,0.8050003051757777,-0.3212494850158727,-0.7499990463256871,-0.2049999237060547,2,-0.026645780833079113,1.8292859934126053,19.76499938964844,-1.8275762279341576,19.565000534057614,1.6315451333119178,19.459999084472656,-0.026645780833079113
4586,2011-06-02,19.170000076293945,19.34000015258789,19.100000381469727,19.2549991607666,6368800.0,0.0015674340440015033,-1.1333457665050355,0.16504635030684275,26.687626507611313,36.696755643674834,0.4696451376600237,0.8960883129749035,0.23874848284572892,-0.35908382725098775,17.56809781580138,0.23999977111816406,-0.458750443352546,-0.7720001220703132,-1.7502020208905762,0.20620177674994977,-1.2611010714804465,-0.28289917266017994,0.9580996468018199,9.523784809173975,-20.9319427432599,0.48910094941013216,6,0.4224996566772461,0.755000114440918,-0.0950002670288086,-0.619999885559082,-0.43000030517578125,3,-0.011215448707992848,-1.3300927006137016,19.13999938964844,1.8292859934126053,19.76499938964844,-1.8275762279341576,19.565000534057614,-0.011215448707992848
4587,2011-06-03,18.684999465942386,19.075000762939453,18.655000686645508,18.96500015258789,4336800.0,-0.02529997957336061,-1.47060143500676,3.2941612063548633,24.637714811399306,34.43259978068773,0.8294513390427376,1.324145881710315,0.7496321297557884,0.14308241107602626,16.771860783390487,0.5149993896484375,-0.460321851022222,-1.1777506828308084,-2.29149546125824,-0.06400590440337695,-1.7346230720445242,-0.6208782936170927,1.3197283361582528,2.5422728837698734,-23.42014933765208,0.5568723892137164,6,0.5600004196166957,1.0175008773803675,0.547500610351559,0.02250099182128551,-2.2199993133544957,4,0.026224232546075088,-1.1333457665050355,19.170000076293945,-1.3300927006137016,19.13999938964844,1.8292859934126053,19.76499938964844,0.026224232546075088
4588,2011-06-06,18.75,18.8700008392334,18.57999992370605,18.63500022888184,5519800.0,0.0034787549325914213,-1.577781545373578,-0.41071246108676984,28.284421384667397,32.97014958902639,0.6379278799164751,1.1719530710891135,0.6947174759671384,0.09388370798201962,15.66041652869529,0.2900009155273473,-0.5166786764030107,-1.0192501068115227,-2.178375859760372,0.13987564613732673,-1.5988129832859457,-0.4396872303370998,1.065766005936922,13.545831870525383,-14.378375103081733,0.5795628764744244,6,0.45749950408935547,0.9149999618530273,0.5500001907348633,0.025000572204589844,-2.5450000762939453,0,0.010666707356770777,-1.47060143500676,18.684999465942386,-1.1333457665050355,19.170000076293945,-1.3300927006137016,19.13999938964844,0.010666707356770777
4589,2011-06-07,18.684999465942386,18.854999542236328,18.684999465942386,18.774999618530273,3549600.0,-0.003466695149739407,-2.7777730682831847,-0.7826115801170881,33.03251918877949,32.42435501127459,0.6147250253979664,1.1713911431759563,0.7697400765513471,0.1734306481832597,15.387928431689634,0.17000007629394176,-0.5699255597159052,-1.0045005798339801,-2.2330642496003,0.22406308993233992,-1.618782414717142,-0.3902187449508183,0.933043966837598,9.051685866216504,-20.76887518108918,0.6142818348831601,6,0.5225000381469691,0.980000495910641,0.787500381469723,0.16000080108642223,-2.6800003051757884,1,0.018464074421407517,-1.577781545373578,18.75,-1.47060143500676,18.684999465942386,-1.1333457665050355,19.170000076293945,0.018464074421407517
4590,2011-06-08,18.48500061035156,18.71500015258789,18.415000915527344,18.69499969482422,4212400.0,-0.010703712138465438,1.399993896484375,2.3333192048490274,18.774760620633387,30.098030263161828,0.7484183210164623,1.2645289675539182,0.9755482071949686,0.38488488838365953,14.879942114217448,0.2999992370605469,-0.6417282061260323,-1.0954994201660178,-2.346275865941447,0.15527702560941137,-1.7208876430537323,-0.4701111972783032,0.9669558609765971,7.567540817294025,-19.42801847577485,0.6253882228877149,6,0.639999389648441,1.097499847412113,1.0649995803833043,0.42000007629394887,-2.3150005340576136,2,0.03840947043707765,-2.7777730682831847,18.684999465942386,-1.577781545373578,18.75,-1.47060143500676,18.684999465942386,0.03840947043707765
4591,2011-06-09,18.479999542236328,18.600000381469727,18.395000457763672,18.5,2612400.0,-0.0002705473600271846,-1.157909530788845,0.09524069028156061,18.924349109323316,28.49172472801975,0.6658938152775669,1.179578444253064,0.9862589881423673,0.3932853079653995,14.233602786219619,0.2049999237060547,-0.67938024815437,-1.005000495910643,-2.2868170768140423,0.2768160849927561,-1.6459087863623445,-0.3640922054589417,0.7853049290476832,12.49985975383994,-11.847963642775229,0.6409082904517,6,0.6350002288818359,1.0925006866455078,1.1725006103515625,0.4250011444091797,-2.494999885559084,3,0.024621208602638056,1.399993896484375,18.48500061035156,-2.7777730682831847,18.684999465942386,-1.577781545373578,18.75,0.024621208602638056
4592,2011-06-10,18.229999542236328,18.475000381469727,18.024999618530273,18.420000076293945,4307600.0,-0.01352813886324078,1.9999936421954772,9.499809269502194,17.560121900829216,26.10763559646775,0.8080444717637718,1.3055232526436527,1.2337009519956759,0.6417526403053522,13.761257800728801,0.4549999237060547,-0.6910153643860042,-1.1337504386901855,-2.408327643995978,0.1408267666156071,-1.7710390413430837,-0.49646183603728744,0.8612441263436139,24.26031095380837,2.662433586808312,0.6372886026528964,6,0.6999998092651367,1.1575002670288086,1.5300006866455078,0.6750011444091797,-1.8050003051757812,4,0.02797587721822148,-1.157909530788845,18.479999542236328,1.399993896484375,18.48500061035156,-2.7777730682831847,18.684999465942386,0.02797587721822148
4593,2011-06-13,18.075000762939453,18.2549991607666,17.94499969482422,18.170000076293945,3588400.0,-0.008502401710859364,1.339640839241372,0.49999498067560105,18.737735803628226,24.262714056580048,0.8151852747408732,1.343535245711628,1.3873504964817123,0.7988525166067433,13.304886185465314,0.3099994659423828,-0.7255011012609778,-1.1707492828369155,-2.4645741218855264,0.12307555621169541,-1.817661702361221,-0.52383686331261,0.8029940956305559,14.285834056449145,-7.524477943741504,0.6469124195243063,6,0.7674989700317383,1.2724990844726562,1.6987495422363281,0.8299999237060547,-1.7250003814697266,0,-0.08907333567878284,1.9999936421954772,18.229999542236328,-1.157909530788845,18.479999542236328,1.399993896484375,18.48500061035156,-0.08907333567878284
4594,2011-06-14,18.2549991607666,18.375,18.125,18.190000534057614,5043600.0,0.009958417163456579,-1.5641065769396298,-0.6842010159214942,26.572013763849412,23.690140343413447,0.4452956330508435,1.068687263214592,1.2095173515628055,0.6259351932753283,13.542595692087161,0.2999992370605469,-0.7366073289028847,-0.895750808715821,-2.187487150598784,0.395985533167142,-1.5416189796573043,-0.24988263777433772,0.4363966650542501,40.25964696731747,15.201886474564851,0.6458681709414823,6,0.3875007629394531,1.0925006866455078,1.5762500762939453,0.6725006103515625,-1.5799999237060547,1,-0.11229796391699531,1.339640839241372,18.075000762939453,1.9999936421954772,18.229999542236328,-1.157909530788845,18.479999542236328,-0.11229796391699531
4595,2011-06-15,18.045000076293945,18.225000381469727,17.96500015258789,18.06999969482422,3688800.0,-0.011503647993804544,-1.810821399482437,-0.384617641880371,22.30768610034555,23.2034802981617,0.5404707789652043,1.2166245071376132,1.4183189642901404,0.8413870808535364,15.377446108375178,0.28999900817871094,-0.7954983374833908,-1.0267498970031745,-2.387764838517157,0.33426504451080774,-1.707257367760164,-0.3462424262461852,0.4971165233275805,15.267217807337607,-10.1011112411085,0.6805074707569908,6,0.4650001525878906,1.302499771118164,1.8624992370605469,0.8824996948242188,-0.9899997711181676,2,-0.11305075682473031,-1.5641065769396298,18.2549991607666,1.339640839241372,18.075000762939453,1.9999936421954772,18.229999542236328,-0.11305075682473031
4596,2011-06-16,17.920000076293945,18.06999969482422,17.760000228881836,18.03499984741211,3138600.0,-0.0069271265985869634,2.351355252440898,4.600061036087586,21.48148776082114,22.852788403653012,0.524688061660207,1.2360604229074106,1.5388711968516553,0.9655000425039191,16.93650526683864,0.3099994659423828,-0.8716611156022687,-1.0444998741149902,-2.4139905776034247,0.32499082937344426,-1.7292452258592057,-0.35975452237077477,0.5026931423681198,22.377596261063953,-3.2319912616740005,0.6847453517442166,6,0.3950004577636719,1.3350000381469727,2.018749237060547,1.0074996948242188,-1.0599994659423828,3,-0.09765624958423103,-1.810821399482437,18.045000076293945,-1.5641065769396298,18.2549991607666,1.339640839241372,18.075000762939453,-0.09765624958423103
4597,2011-06-17,17.844999313354492,18.075000762939453,17.760000228881836,18.059999465942386,4882400.0,-0.00418531041407022,1.571404104256843,1.8695702652049468,17.790217223584307,21.686765719088225,0.523003583861481,1.199694578462232,1.6031417485979134,1.0380509403898088,18.551041388705634,0.3150005340576172,-0.8905180912372863,-1.0097505569458,-2.368102924740075,0.34860181084847497,-1.6889267408429376,-0.33057437304866255,0.4451553073515271,13.820994488845884,-6.974694600276454,0.679176183897138,6,0.46250057220458984,1.3725004196166992,2.113750457763672,1.1025009155273438,-0.7249984741210902,4,-0.10423086176782859,2.351355252440898,17.920000076293945,-1.810821399482437,18.045000076293945,-1.5641065769396298,18.2549991607666,-0.10423086176782859
4598,2011-06-20,17.985000610351562,18.114999771118164,17.81999969482422,17.829999923706055,3740600.0,0.007845407810820104,-2.3714073961046744,-0.7209329146040583,15.900414501107647,19.78319853156913,0.2939916730739327,0.950930491519486,1.458006736688013,0.8955108094849678,20.265498503274074,0.2950000762939453,-0.9002244256583758,-0.7697492599487319,-2.071029805491097,0.5315312855936334,-1.4203895327199128,-0.11910898717755103,0.1991231319896194,36.58544149709866,23.21293620831039,0.6506402727711819,6,0.2524995803833008,1.2249994277954102,1.9737491607666016,0.9624996185302734,-1.2150001525878906,0,-0.08673902253821064,1.571404104256843,17.844999313354492,2.351355252440898,17.920000076293945,-1.810821399482437,18.045000076293945,-0.08673902253821064
4599,2011-06-21,18.424999237060547,18.45499992370605,17.920000076293945,18.084999084472656,4253000.0,0.02446475461645159,1.6749890327872277,2.193539654217683,35.25772417449126,21.61463892644223,-0.20871514544699465,0.43601972420721324,1.0211051758780698,0.4518337077773289,21.811438400842725,0.5349998474121058,-0.8499184408687093,-0.26800060272216797,-1.5039804322429902,0.9679792267986542,-0.8859905174825791,0.3499893120382431,-0.6649990081787109,95.68335254404792,77.28901451835308,0.617989914760411,6,-0.24499893188476562,0.6900005340576172,1.5337505340576172,0.5225009918212891,-1.4949989318847692,1,-0.11261866711055868,-2.3714073961046744,17.985000610351562,1.571404104256843,17.844999313354492,2.351355252440898,17.920000076293945,-0.11261866711055868
4600,2011-06-22,18.290000915527344,18.5,18.290000915527344,18.315000534057614,3059600.0,-0.007326910562995503,-15.800183108262761,-0.07352825679631847,32.608690735476,23.13512132934808,-0.11654206581655657,0.5088998974244667,1.1646268837645692,0.5903147754144271,23.029883315643247,0.20999908447265625,-0.8303050881509151,-0.3469989776611335,-1.5471672467235464,0.8531692914012794,-0.9470831121923418,0.2530851568700747,-0.5161006927490241,71.62173656414235,49.952915647249654,0.6000841345312071,6,-0.16000080108642578,0.6699991226196289,1.6687488555908203,0.6574993133544922,-1.4150009155273438,2,-0.08829970462690007,1.6749890327872277,18.424999237060547,-2.3714073961046744,17.985000610351562,1.571404104256843,17.844999313354492,-0.08829970462690007
4601,2011-06-23,18.6200008392334,18.63999938964844,18.010000228881836,18.149999618530273,6137600.0,0.018042641180290975,1.4705930751796823,-18.8003356984844,48.63160566085914,26.587508413795852,-0.4744922800291036,0.11676002416314546,0.8542530286255072,0.26910497540951894,24.33142492789256,0.6299991607666051,-0.8288526978907598,0.0262509346008315,-1.1056492770256021,1.1581511462272651,-0.5396991712123835,0.5922010404140465,-0.817056625366213,97.72743528554948,70.5972738521295,0.5659501058132161,6,-0.4200010299682617,0.3399991989135742,1.227499008178711,0.3274993896484375,-1.760000228881836,3,-0.08404943413107024,-15.800183108262761,18.290000915527344,1.6749890327872277,18.424999237060547,-2.3714073961046744,17.985000610351562,-0.08404943413107024
4602,2011-06-24,18.274999618530273,18.584999084472656,18.21500015258789,18.545000076293945,4122400.0,-0.018528528740782257,1.1142888283378747,-0.5744675670411012,41.05459621274111,29.067159570363952,-0.1368251386155208,0.3883427061563296,1.209634408990329,0.6152312407871818,25.599324401000878,0.4050006866455078,-0.7821109675552407,-0.2595003128051765,-1.3224350624718255,0.8034344368614725,-0.7909676876385028,0.2719670620281498,-0.4218320941162119,55.487816224564554,25.5388852817827,0.5314673748333248,6,-0.07499980926513672,0.6850004196166992,1.572500228881836,0.6725006103515625,-1.875,4,-0.07742812791875231,1.4705930751796823,18.6200008392334,-15.800183108262761,18.290000915527344,1.6749890327872277,18.424999237060547,-0.07742812791875231
4603,2011-06-27,18.46500015258789,18.53499984741211,18.125,18.295000076293945,3040600.0,0.01039674626668452,1.645164862886008,-0.6296288447138275,46.0431733651499,31.23062174828623,-0.29690970255500204,0.11774433546635876,1.03098516489732,0.4280308646852724,27.342179191126647,0.4099998474121094,-0.7312727265406238,-0.014499759674073687,-0.9603040706686699,0.9313045513205225,-0.48740191517137177,0.4584023958232244,-0.5646227162597661,75.69452722875187,41.32172644567427,0.47290215549729747,6,-0.2650003433227539,0.45749950408935547,1.4149999618530273,0.4825000762939453,-1.9249992370605433,0,-0.07284047128296312,1.1142888283378747,18.274999618530273,1.4705930751796823,18.6200008392334,-15.800183108262761,18.290000915527344,-0.07284047128296312
4604,2011-06-28,18.540000915527344,18.540000915527344,18.350000381469727,18.479999542236328,4489200.0,0.004061779708620428,5.333206179668129,0.3529490962537446,51.03578776767556,34.42263304465623,-0.36568741467371524,-0.0566397181610121,0.9658622151213301,0.3567738082063059,29.68339979093747,0.1900005340576172,-0.6455649515781019,0.12175092697143697,-0.6073744216860888,0.8508762756289627,-0.2428117473573259,0.48631360130019985,-0.5952461619999987,84.12720518557268,44.44848187409872,0.3645626743287635,6,-0.34000110626220703,0.25749874114990234,1.3399991989135742,0.4074993133544922,-2.655000686645508,1,-0.0954692756396408,1.645164862886008,18.46500015258789,1.1142888283378747,18.274999618530273,1.4705930751796823,18.6200008392334,-0.0954692756396408
4605,2011-06-29,18.6299991607666,18.684999465942386,18.31999969482422,18.545000076293945,9024400.0,0.004854274045039686,2.743593254822076,1.416618984042215,52.737223355727316,37.89549255520136,-0.4067510860875423,-0.19690011272293972,0.8950507099024634,0.2666896518728379,30.997019586880448,0.3649997711181676,-0.551833234539064,0.23724918365478587,-0.4174702707750946,0.8919686380846663,-0.09011054356015435,0.5646089108697261,-0.6435297290719895,91.85179743086864,46.72193269151644,0.3273597272149405,6,-0.4074993133544922,0.16750049591064453,1.2500009536743164,0.3175010681152344,-3.039999008178711,2,-0.09125061364312326,5.333206179668129,18.540000915527344,1.645164862886008,18.46500015258789,1.1142888283378747,18.274999618530273,-0.09125061364312326
4606,2011-06-30,18.95499992370605,19.040000915527344,18.70499992370605,18.7450008392334,5532200.0,0.01744502295114847,-1.3103443739969687,2.4706040750381058,62.87746405676922,42.905186647777455,-0.6364244225289468,-0.5679532778115579,0.5903461714020217,-0.05547015757127838,31.87859596666111,0.4100017547607422,-0.4854632433435526,0.5729999542236293,-0.03325159362524843,1.179251502072507,0.2698741802991904,0.8761257281480681,-0.9126480892716167,90.71028341296207,41.166730216687384,0.30312577392443896,6,-0.5249996185302699,-0.15750026702880504,0.8674998283386266,-0.007499694824215197,-3.845000267028807,3,-0.10973357594714106,2.743593254822076,18.6299991607666,5.333206179668129,18.540000915527344,1.645164862886008,18.46500015258789,-0.10973357594714106
4607,2011-07-01,19.174999237060547,19.2450008392334,18.8799991607666,18.989999771118164,2864200.0,0.011606400118174376,1.24614572023827,0.8809536784741293,69.09721394379144,48.815942141408996,-0.7240663993094216,-0.7898572140443605,0.36976190367506945,-0.2710808927495023,31.713074690033693,0.3650016784667969,-0.37424125654391815,0.7684992790222154,0.07707000170591627,1.4599285563385145,0.42278464036406405,1.1142139176803667,-1.032882494516823,93.74986163217831,38.104559481056334,0.3457146386581501,7,-0.592498779296875,-0.3774995803833008,0.6425008773803711,-0.22749900817871094,-3.419999122619629,4,-0.12073005052509533,-1.3103443739969687,18.95499992370605,2.743593254822076,18.6299991607666,5.333206179668129,18.540000915527344,-0.12073005052509533
4608,2011-07-05,18.950000762939453,19.225000381469727,18.899999618530273,19.20499992370605,3114800.0,-0.011733949573579538,1.2033944331296673,-1.3783778210798525,61.88038011373677,51.77401502354739,-0.38865898770297846,-0.5787813516179483,0.5876803449064312,-0.04128109858370976,31.403853419640228,0.3250007629394531,-0.2439567652127934,0.5335007667541518,-0.18413489027081198,1.2511364237791156,0.17468293824166992,0.8923185952666337,-0.6755379287929699,68.10813931669577,10.08222307889325,0.3588178285124825,7,-0.32250022888183594,-0.15250110626220703,0.9112491607666016,-0.0025005340576171875,-3.595001220703125,1,-0.13456469877279487,1.24614572023827,19.174999237060547,-1.3103443739969687,18.95499992370605,2.743593254822076,18.6299991607666,-0.13456469877279487
4609,2011-07-06,19.030000686645508,19.045000076293945,18.795000076293945,18.88500022888184,2932800.0,0.004221631687873595,1.8571553133514986,-0.5686311175603749,67.6207738039995,55.66424647560556,-0.41774471609619823,-0.665742369493806,0.5004168597037193,-0.11915917411358024,31.17652545566879,0.25,-0.08414796466566088,0.5962506294250502,-0.16388707097165067,1.3563883298217512,0.216181779226698,0.9763194796234025,-0.6390732918885931,76.75676901727334,12.771840103426022,0.38006885019835085,7,-0.4025001525878906,-0.23250102996826172,0.8374996185302734,0.1074991226196289,-2.9899997711181605,2,-0.13084601583149402,1.2033944331296673,18.950000762939453,1.24614572023827,19.174999237060547,-1.3103443739969687,18.95499992370605,-0.13084601583149402
4610,2011-07-07,19.19499969482422,19.295000076293945,19.075000762939453,19.174999237060547,3106200.0,0.008670467799536175,-1.0000173397374763,0.13793375601799818,72.4867881495336,58.31482230768049,-0.4926799640912378,-0.8166951242638447,0.319766871652881,-0.2837697480121264,30.26886148529393,0.2649993896484375,0.08501730595411772,0.7257496833801262,-0.10728708758927397,1.5587864543495265,0.30923129789542614,1.1422680688648263,-0.7015834867301258,83.05078718520684,13.232630652186955,0.4165183854847003,7,-0.4849996566772461,-0.44499969482421875,0.6725006103515625,-0.005000114440917969,-3.1700000762939453,3,-0.17244071469482225,1.8571553133514986,19.030000686645508,1.2033944331296673,18.950000762939453,1.24614572023827,19.174999237060547,-0.17244071469482225
4611,2011-07-08,18.934999465942386,19.11000061035156,18.799999237060547,18.975000381469727,2875400.0,-0.013545206200338722,1.0000000000000229,-1.9999999999998224,68.04638020195189,61.313909417592804,-0.20483924926593744,-0.5490075761579014,0.5498113078934779,-0.026246253513622975,29.459847149183314,0.3950004577636719,0.157790107846715,0.44299945831299326,-0.4157290385649155,1.301727955190902,0.013635209874038878,0.8723637067519476,-0.3293615163003132,27.99987792968821,-46.881470700321074,0.4293642484389552,7,-0.2249994277954137,-0.3849992752075231,0.8625001907348597,0.2750005722045863,-2.764999389648441,4,-0.17665695313966134,-1.0000173397374763,19.19499969482422,1.8571553133514986,19.030000686645508,1.2033944331296673,18.950000762939453,-0.17665695313966134
4612,2011-07-11,18.739999771118164,18.989999771118164,18.65999984741211,18.739999771118164,3063200.0,-0.01029837339974371,-3.125002980235081,-0.0,62.276428916568406,63.11760447886152,0.07046775616631251,-0.3308012555588533,0.7074583837563218,0.16727321765024783,28.12713766757523,0.3299999237060547,0.2521176879379041,0.2224997520446763,-0.6337557590173901,1.0787552631067427,-0.2056280034863569,0.6506275075757095,0.5550003051757812,12.598408641037118,-64.35416282136876,0.42812775553103266,7,0.06750011444091797,-0.21249961853027344,1.0187501907348633,0.5974998474121094,-3.0599994659423846,0,-0.1937033169037402,1.0000000000000229,18.934999465942386,-1.0000173397374763,19.19499969482422,1.8571553133514986,19.030000686645508,-0.1937033169037402
4613,2011-07-12,16.46500015258789,16.90999984741211,16.084999084472653,16.809999465942386,33015200.0,-0.12139806010224574,2.02752531173773,-100.0,30.040726393531017,60.78481988173435,2.2707233586970936,1.9156111127110265,2.9132250455893,2.4248341566983456,27.785445278530418,2.6550006866455114,0.21677921728506178,-1.9719998359680169,-3.21761692151172,-0.7263827504243139,-2.5948083787398666,-1.3491912931961672,2.8172999191284163,11.838035847447905,-60.15327755666505,0.6228085427718513,7,1.2249994277954102,1.2249994277954102,3.0087499618530273,2.872499465942383,-0.9400005340576172,1,-0.0431217753760772,-3.125002980235081,18.739999771118164,1.0000000000000229,18.934999465942386,-1.0000173397374763,19.19499969482422,-0.0431217753760772
4614,2011-07-13,16.204999923706055,16.834999084472653,16.120000839233402,16.575000762939453,14869600.0,-0.01579108572561838,-1.6481465129011263,1.0724683351853892,29.294917131634378,58.18011919016846,2.419061691533866,2.123003465291461,3.1061524301741628,2.6649882536218854,27.844797237496998,0.7149982452392507,0.22175282827515375,-2.1295001029968255,-3.7261079731633266,-0.5328922328303243,-2.927804038080076,-1.3311961679135749,2.9494081085205046,3.7383427462841943,-65.47832867672372,0.7983039350832507,7,1.484999656677246,1.484999656677246,3.2312498092651367,3.1324996948242188,-1.3500003814697266,2,-0.05245297040861285,2.02752531173773,16.46500015258789,-3.125002980235081,18.739999771118164,1.0000000000000229,18.934999465942386,-0.05245297040861285
4615,2011-07-14,16.004999160766598,16.469999313354492,15.904999732971193,16.295000076293945,11251400.0,-0.01234191693187725,-1.306121813461226,0.7837844804033356,23.343503269519104,53.787456880474004,2.466976965699587,2.2791916569929747,3.236662972084556,2.844736458922924,27.707554200873474,0.564999580383299,0.1868816186305544,-2.2275008201599142,-4.1327941756062145,-0.32220746471361394,-3.1801474978830626,-1.2748541424367659,3.0266325135498064,3.120106097354338,-59.90874199499365,0.9526466777231499,7,1.5950007438659703,1.5950007438659703,3.4312505722045934,3.53750038146973,-1.204998970031733,3,0.0021869263727642974,-1.6481465129011263,16.204999923706055,2.02752531173773,16.46500015258789,-3.125002980235081,18.739999771118164,0.0021869263727642974
4616,2011-07-15,16.170000076293945,16.204999923706055,15.864999771118164,16.100000381469727,5625000.0,0.010309336093676125,3.85716621253406,-0.2413774959880005,27.72486537545518,49.19052926176998,2.084596396575243,2.083168046023559,3.0010444898112,2.6684599219128273,27.26437203979666,0.3400001525878906,0.12558464109547174,-1.9749999046325684,-4.089924455989383,0.13992464672424632,-3.0324621803109757,-0.917537628954161,2.674033681541747,9.760009765625,-51.98284317392009,1.0574622756784067,7,1.4099998474121094,1.4099998474121094,3.1837501525878906,3.372499465942383,-1.0799999237060547,4,-0.008967251520069608,-1.306121813461226,16.004999160766598,-1.6481465129011263,16.204999923706055,2.02752531173773,16.46500015258789,-0.008967251520069608
4617,2011-07-18,15.984999656677244,16.084999084472653,15.720000267028807,16.030000686645508,6344200.0,-0.011440965908709022,3.7097282297712466,-0.6428746594005703,23.728799176122124,44.95146471314613,1.9774598475301932,2.236335300004642,3.113594735891718,2.847780505320541,26.854325480597797,0.4499998092651385,0.03718952563144029,-2.0670003414154063,-4.390741602909012,0.2567409200781974,-3.2288709721622073,-0.9051297106686054,2.620711382221044,22.268864125404175,-36.15146786454456,1.1618706307468019,7,1.5225005149841326,1.5225005149841326,3.3587503433227557,3.557499885559084,-0.13499927520751775,0,0.011573376514864231,3.85716621253406,16.170000076293945,-1.306121813461226,16.004999160766598,-1.6481465129011263,16.204999923706055,0.011573376514864231
4618,2011-07-19,16.424999237060547,16.430000305175778,16.170000076293945,16.200000762939453,6245200.0,0.0275257797831423,1.2127621583014456,-4.999851654057064,29.203511773992787,40.68288004314539,1.2757846871317007,1.763908473337068,2.593480765224548,2.401328737734282,26.264317669048193,0.4450006484985334,-0.11422318553148614,-1.549000692367553,-3.98426297083736,0.8862615861022558,-2.7666318316024565,-0.3313695531326495,1.892140724650794,63.22867423733798,7.727134862727858,1.2176311392349042,7,1.08250093460083,1.08250093460083,2.733750343322754,2.96250057220459,-0.5549993515014648,1,-0.04535762353058681,3.7097282297712466,15.984999656677244,3.85716621253406,16.170000076293945,-1.306121813461226,16.004999160766598,-0.04535762353058681
4619,2011-07-20,16.350000381469727,16.450000762939453,16.194999694824222,16.424999237060547,6138000.0,-0.0045661405829229285,3.079954834673486,-0.33333050761249194,27.514795125461873,35.68599192935964,1.040015562035915,1.766028206918591,2.5968028501914944,2.464503802323698,26.835230575863967,0.2550010681152308,-0.32566427343363813,-1.520249605178833,-4.049596488933368,1.0090972785757035,-2.7849230470561004,-0.25557616330156563,1.7074256107733596,84.00012207046775,31.729457568959283,1.264673441877268,7,1.0650000572204554,1.1574997901916504,2.744999408721924,2.997499465942383,-0.625,2,-0.05045876108201608,1.2127621583014456,16.424999237060547,3.7097282297712466,15.984999656677244,3.85716621253406,16.170000076293945,-0.05045876108201608
4620,2011-07-21,16.674999237060547,16.764999389648438,16.290000915527347,16.405000686645508,7938600.0,0.0198776053827594,1.111109698256663,-3.6000356043844257,27.514767856296487,31.182479446509035,0.35756446510130857,1.3848350589458107,2.1900143123328064,2.1328040878286814,27.3144430635312,0.4749984741210902,-0.5072538791732555,-1.1145006656646714,-3.690119196108135,1.4611178647787924,-2.4023099308864033,0.17330859955706046,1.1486841826611105,91.38753797589074,42.1624902535509,1.2878092652217317,7,0.6800007820129395,0.8325009346008301,2.320000648498535,2.6725006103515625,-0.529998779296875,3,-0.10914541397874433,3.079954834673486,16.350000381469727,1.2127621583014456,16.424999237060547,3.7097282297712466,15.984999656677244,-0.10914541397874433
4621,2011-07-22,17.055000305175778,17.180000305175778,16.635000228881836,16.65999984741211,6366600.0,0.02278867079469915,-1.4494402249386917,1.4629725128393378,29.73231462149323,27.56646674705624,-0.3544314728600284,0.9292180024487209,1.7398183589851577,1.7523154295632999,26.957702510017473,0.5450000762939418,-0.7233625082501263,-0.6562495708465619,-3.22069874276416,1.908199601071038,-1.9384741568053627,0.625975015112239,0.5583147992765944,91.43835638808272,45.868954132966195,1.2822245859587997,7,-0.6050000190734863,0.45249986648559926,1.873749732971195,2.2924995422363317,-0.36499977111816406,4,-0.13221929487486284,1.111109698256663,16.674999237060547,3.079954834673486,16.350000381469727,1.2127621583014456,16.424999237060547,-0.13221929487486284
4622,2011-07-25,16.860000610351562,16.950000762939453,16.680000305175778,16.850000381469727,3692400.0,-0.011433579087362311,1.8421020930583119,0.025317005804127823,29.903840263918426,27.551257177099284,-0.5075261932726178,1.067505724276387,1.8523668977099987,1.9427347564270931,26.581683253708977,0.375,-0.9978561977339133,-0.7804993152618422,-3.3575068951937936,1.796508264670111,-2.069003105227818,0.5080044747041335,0.5639830103584522,68.31686907848668,24.541019276038654,1.2885037899659764,7,-0.41000032424927113,0.6474995613098145,1.924999713897705,2.3949995040893555,-0.4449996948242152,0,-0.10498222975608562,-1.4494402249386917,17.055000305175778,1.111109698256663,16.674999237060547,3.079954834673486,16.350000381469727,-0.10498222975608562
4623,2011-07-26,17.120000839233402,17.170000076293945,16.879999160766598,16.879999160766598,7679800.0,0.015421128082415692,-1.416657394897836,23.9996185390051,32.24906928108196,27.87949630481568,-0.7429754631004712,0.7394890237378284,1.5183291558718075,1.6731528412353533,25.848922490967418,0.3099994659423828,-1.260336059769962,-0.4532491207122753,-3.0097790812301923,2.10328083980564,-1.731514100971232,0.8250158595466814,0.13358444610849318,93.9086874351315,52.061430876052285,1.2782649802589579,7,-0.6700005531311106,0.38749933242797496,1.6424989700317347,2.134999275207516,-0.7150001525878942,1,-0.07418226609272427,1.8421020930583119,16.860000610351562,-1.4494402249386917,17.055000305175778,1.111109698256663,16.674999237060547,-0.07418226609272427
4624,2011-07-27,16.770000457763672,16.979999542236328,16.645000457763672,16.944999694824222,10940400.0,-0.020443946513579836,1.7346983261969637,-0.7291583883016701,28.212048478525503,28.42044577248306,-0.34017437666807027,1.0014302389509595,1.797725074796169,2.0144727928641792,25.212112723042235,0.4750003814697301,-1.5206303305162336,-0.7147494792938218,-3.2528475283718734,1.8233485697842315,-1.9837985038328476,0.554299545245204,0.39999961853027344,53.93256982186641,16.582749867775682,1.2690490245390267,7,-0.3200001716613805,0.7374997138977051,1.953749656677246,2.484999656677246,-0.5100002288818359,2,-0.05366729562538175,-1.416657394897836,17.120000839233402,1.8421020930583119,16.860000610351562,-1.4494402249386917,17.055000305175778,-0.05366729562538175
4625,2011-07-28,16.930000305175778,17.260000228881836,16.704999923706055,16.805000305175778,7490600.0,0.009540837390856094,-2.4153784757680006,-0.7142888283378601,31.656000871133017,28.857238605336153,-0.3969027472053668,0.7457769885593102,1.5846103862938392,1.851265269228083,24.88323830854185,0.5550003051757812,-1.4492695570168834,-0.4697496891021764,-2.959766584889355,2.020267206685004,-1.7147581369957656,0.7752587587914128,-1.2100000381469709,47.20001220703068,8.309442502309935,1.24500844789359,7,-0.44000005722045543,0.5774998664855993,1.717499732971195,2.3249998092651403,-1.2499999999999982,3,-0.07117542244447939,1.7346983261969637,16.770000457763672,-1.416657394897836,17.120000839233402,1.8421020930583119,16.860000610351562,-0.07117542244447939
4626,2011-07-29,16.875,17.254999160766598,16.665000915527347,17.254999160766598,8762800.0,-0.0032486889654079754,2.1052607803081083,-3.039993286132784,32.48826756891708,29.830512871202263,-0.25857315391596813,0.6713811711534454,1.5705769265652485,1.901188610506079,25.749076571555186,0.5899982452392507,-1.3466810957739135,-0.4207499980926528,-2.8089276737793476,1.9674276775940438,-1.614838835936002,0.7733388397506964,-1.124199733734132,37.398313468987745,-4.619009613999474,1.194088837843348,7,-0.15999984741210938,0.632500171661377,1.6700000762939453,2.380000114440918,-1.1400003433227557,4,-0.04325923213252314,-2.4153784757680006,16.930000305175778,1.7346983261969637,16.770000457763672,-1.416657394897836,17.120000839233402,-0.04325923213252314
4627,2011-08-01,16.860000610351562,17.28499984741211,16.635000228881836,17.120000839233402,7930400.0,-0.0008888527199074625,1.2033950906639856,0.6842126397261601,56.44372575754087,32.857203313818715,-0.11890640267270669,0.5312938873262922,1.5157508661342547,1.918077679961037,27.261526060517348,0.6499996185302734,-1.187828115134021,-0.31999945640563965,-2.5433896508823253,1.9033907380710442,-1.4316945536439825,0.7916956408327032,-1.0790163448333754,34.615463618037076,-10.755877121558107,1.111695097238342,8,-0.12000083923339844,0.6474995613098145,1.7199993133544922,2.3949995040893555,-0.5500011444091761,0,-0.01008304093355572,2.1052607803081083,16.875,-2.4153784757680006,16.930000305175778,1.7346983261969637,16.770000457763672,-0.01008304093355572
4628,2011-08-02,16.399999618530273,16.895000457763672,16.395000457763672,16.645000457763672,7625600.0,-0.027283569108464967,-2.9215815338125406,0.9423100905989674,52.986211598193954,35.68736069967784,0.37680000997763585,0.833177428344662,1.9009146021400838,2.3821027850995264,28.98847955976207,0.5,-1.075021004195829,-0.6525003910064697,-2.7366171034760214,1.4316163214630802,-1.6945587472412456,0.3895579652283061,-0.5588547297363302,0.5617038421314313,-48.00734608384513,1.0420583562347752,8,0.3875007629394531,1.1075005531311035,2.1800003051757812,2.8550004959106445,-0.2849998474121094,1,0.0009147132528053437,1.2033950906639856,16.860000610351562,2.1052607803081083,16.875,-2.4153784757680006,16.930000305175778,0.0009147132528053437
4629,2011-08-03,16.540000915527347,16.565000534057614,16.0,16.309999465942386,8170400.0,0.008536664649606784,3.0357082036227707,-0.9387782111466629,58.34635646034394,39.11309276679421,0.2979133807468095,0.5239289849266235,1.6966372434860162,2.2446653118511044,30.72490348248126,0.5650005340576136,-0.912748435037912,-0.38799910545348837,-2.2615809937970077,1.485582782890031,-1.3247900496252498,0.5487918387182713,-0.6411018283886776,42.02342254085614,-11.786735331401744,0.9367909441717598,8,0.10249900817870738,0.9674992561340297,2.021248817443844,2.7149991989135707,-0.5100002288818395,2,-0.008162044825227532,-2.9215815338125406,16.399999618530273,1.2033950906639856,16.860000610351562,2.1052607803081083,16.875,-0.008162044825227532
4630,2011-08-04,15.885000228881836,16.360000610351562,15.885000228881836,16.270000457763672,9782800.0,-0.0396010066741056,-1.4675329822492829,-1.673903488767446,46.14344081414587,40.93655123264451,0.9264992576739175,0.9678610034191131,2.2864849503915714,2.8996446019872835,33.13493359781876,0.6550006866455114,-0.8142835014636489,-0.8774998188018799,-2.471879712147498,0.716880074543738,-1.6746897654746888,-0.08030987212907092,1.3999996185302734,0.0,-56.92918770376884,0.7971899466728093,8,0.6999998092651367,1.622499942779541,2.6137495040893555,3.369999885559082,0.4699993133544922,3,0.023607176241532635,3.0357082036227707,16.540000915527347,-2.9215815338125406,16.399999618530273,1.2033950906639856,16.860000610351562,0.023607176241532635
4631,2011-08-05,15.59000015258789,16.254999160766598,15.170000076293945,16.03499984741211,14558400.0,-0.018570983446231315,1.4519799824997854,1.1558426760333118,44.809469469022915,42.592732255433894,1.10839457346259,1.0534226580117902,2.5091429383038246,3.195542217200625,35.448432773248605,1.0849990844726527,-0.7028657886104952,-1.0052499294280999,-2.3167597601833236,0.30625990132712566,-1.6610048448057135,-0.3494950140504862,1.6669997024536123,19.858161784665278,-39.74284708528196,0.6557549153776128,8,0.6374998092651367,1.6424999237060547,2.919999599456787,3.6649999618530273,1.225000381469723,4,0.005772941097306417,-1.4675329822492829,15.885000228881836,3.0357082036227707,16.540000915527347,-2.9215815338125406,16.399999618530273,0.005772941097306417
4632,2011-08-08,15.109999656677244,15.550000190734865,15.050000190734865,15.220000267028807,11469000.0,-0.03078899879490815,-3.347834740351419,0.24719255233425344,32.89988508789051,42.665045122857066,1.468478098711918,1.314946911148473,2.910538158201776,3.6725404890179494,37.59062422774247,0.5399999618530256,-0.625410053149583,-1.3037504196166996,-2.341708762490276,-0.26579207674312144,-1.8227295910534895,-0.7847712481799114,2.0635202072143546,3.2520031034468384,-53.5813668561435,0.518979171436789,8,1.057500362396242,2.06250047683716,3.5037503242492694,4.145000457763674,2.1150007247924822,0,0.041363336479217416,1.4519799824997854,15.59000015258789,-1.4675329822492829,15.885000228881836,3.0357082036227707,16.540000915527347,0.041363336479217416
4633,2011-08-09,15.755000114440918,15.755000114440918,14.75,15.34000015258789,15352000.0,0.042686993541964924,3.843374490703398,-3.7727059925093633,43.261610893867484,44.33721872456174,0.6811166993773021,0.6472105632959213,2.189421687139628,3.026900781162066,36.56701004595751,1.005000114440918,-0.572548187654423,-0.623249959945678,-1.7016081824821327,0.45510826259077497,-1.1624290712139036,-0.08407084867745063,1.2911085690612758,55.37189083873935,1.893349897197325,0.5391791112682266,8,0.2624998092651367,1.2674999237060547,2.934999942779541,3.5,1.4049997329711914,1,0.03522687067407637,-3.347834740351419,15.109999656677244,1.4519799824997854,15.59000015258789,-1.4675329822492829,15.885000228881836,0.03522687067407637
4634,2011-08-10,15.354999542236328,15.8149995803833,15.175000190734865,15.43000030517578,12251000.0,-0.025388801605780498,-1.9425295420165463,-0.18072474658687546,35.30068953329912,44.742184131469074,0.9602743371181077,1.0332409739032826,2.50064130981621,3.421853883278903,35.434508491568764,0.6399993896484357,-0.5195991643289553,-0.9807505130767815,-2.1509479027186416,0.18944687656507675,-1.5658492078977098,-0.39565181825585327,1.5074204465856909,37.57759707334641,-10.646945243425549,0.5850986948209291,8,0.6625003814697266,1.6675004959106445,3.3575005531311035,3.90000057220459,1.9200000762939453,2,0.04949529479250958,3.843374490703398,15.755000114440918,-3.347834740351419,15.109999656677244,1.4519799824997854,15.59000015258789,0.04949529479250958
4635,2011-08-11,16.040000915527347,16.204999923706055,15.4399995803833,15.475000381469727,7463600.0,0.044610966702201216,-1.4094417945236617,-7.533263821779382,39.416077557196616,45.51194079683347,0.1517032779646783,0.36996457082416967,1.7531369926339657,2.7312662644042476,33.746251188863525,0.8500003814697266,-0.48453836347360735,-0.29749922752380087,-1.4657168815628907,0.870718426515289,-0.8816080545433458,0.28660959949574405,0.6534254741889107,85.71439434359966,41.181636329113545,0.5841088270195449,8,-0.022500991821292615,0.9824991226196254,2.6724991798400843,3.2149991989135707,1.0549983978271449,3,-0.0006234556303645888,-1.9425295420165463,15.354999542236328,3.843374490703398,15.755000114440918,-3.347834740351419,15.109999656677244,-0.0006234556303645888
4636,2011-08-12,16.024999618530273,16.170000076293945,15.78499984741211,16.004999160766598,6580400.0,-0.0009352429015482278,1.483861440964745,0.03539900682932047,40.95341654567528,43.79079532884841,0.03738348254010404,0.39373269362843644,1.7032051942842799,2.7419743867054827,31.93661315108481,0.38500022888183594,-0.3941516369914666,-0.30525050163269185,-1.4796285778536777,0.869127574588294,-0.8924395397431866,0.2819385364778011,0.5129526600086827,87.62884435641072,44.20008228687607,0.5871890381104931,8,-0.2024993896484375,0.9050006866455078,2.705000400543213,3.2300004959106445,0.8400001525878906,4,0.020592819442221133,-1.4094417945236617,16.040000915527347,-1.9425295420165463,15.354999542236328,3.843374490703398,15.755000114440918,0.020592819442221133
4637,2011-08-15,16.170000076293945,16.254999160766598,16.020000457763672,16.125,5150600.0,0.009048390715467036,1.1860522883935063,2.249952317375149,39.44445386343406,42.286155580541745,-0.24114561487971997,0.27753183847490703,1.509253190807705,2.5886103848985016,29.84593742287911,0.23499870300292613,-0.3398736480421931,-0.1695000648498528,-1.335311216779374,0.9963110870796701,-0.7524056408146151,0.41340551111490953,0.22491601996189559,94.35221715144633,54.94145765028377,0.5829055759647614,8,-0.5124998092651385,0.6999998092651367,2.4600000381469727,3.0850000381469727,0.4249992370605469,0,0.03988871086706247,1.483861440964745,16.024999618530273,-1.4094417945236617,16.040000915527347,-1.9425295420165463,15.354999542236328,0.03988871086706247
4638,2011-08-16,15.68000030517578,15.994999885559082,15.375,15.375,7790800.0,-0.030303016005332695,-3.0655689521474847,6.777773068282926,38.25432646853292,40.05370780367386,0.1519621684761816,0.7471639106367807,1.9415028191430377,3.058849779070899,28.804629318928686,0.7950000762939453,-0.30593163839382953,-0.6222498893737818,-1.823624371254228,0.5791245925066661,-1.2229371303140066,-0.021562648433558707,0.583322503379593,46.759314448797696,8.806024150859436,0.6006872409402237,8,-0.12499999999999822,0.3374996185302752,2.987499713897707,3.5749998092651385,0.3799991607666069,1,0.09853316621326602,1.1860522883935063,16.170000076293945,1.483861440964745,16.024999618530273,-1.4094417945236617,16.040000915527347,0.09853316621326602
4639,2011-08-17,15.524999618530273,15.960000038146973,15.404999732971193,15.640000343322756,6568600.0,-0.009885247680406106,-2.1267579148141893,-0.37705117942817923,34.84359973482351,38.79816990597138,0.16521817927084825,0.882431283003946,2.0378570407311827,3.1932276535750717,27.757432029282477,0.5550003051757795,-0.4229020187673278,-0.7360005378723145,-1.9861361205628754,0.5141350448182465,-1.361068329217595,-0.110932746527034,0.7299995422363246,17.045427452408425,-18.922849422574757,0.6250677913452802,8,-0.022500038146974433,0.49250030517578125,2.1649999618530273,2.8924999237060547,0.9349994659423793,2,0.10531402699233161,-3.0655689521474847,15.68000030517578,1.1860522883935063,16.170000076293945,1.483861440964745,16.024999618530273,0.10531402699233161
4640,2011-08-18,14.854999542236328,15.145000457763672,14.6899995803833,15.100000381469727,8765200.0,-0.04315620565260747,1.7164151061564477,2.130428653171536,30.761928359362912,37.23733200489804,0.7529259106774457,1.4852394665325477,2.64666357680494,3.8374616903679986,27.681150975122215,0.8350000381469727,-0.5202234170875784,-1.3150006294250502,-2.6963278078307233,0.06632654898062107,-2.005664218627885,-0.6243370402222137,1.2795996856689413,10.543131379793458,-24.20144132957838,0.690663589202836,8,0.6174998283386213,1.132500171661377,2.8350000381469727,3.5625,1.3999996185302699,3,0.16290812190288562,-2.1267579148141893,15.524999618530273,-3.0655689521474847,15.68000030517578,1.1860522883935063,16.170000076293945,0.16290812190288562
4641,2011-08-19,14.800000190734865,15.175000190734865,14.649999618530273,14.725000381469727,6250800.0,-0.0037024135440116845,-3.6666440611873967,-0.30612062187138234,30.529324541754818,36.973936388660746,0.764471336019076,1.4362764802217658,2.6387298366182304,3.866033749102213,28.539154990997172,0.5250005722045916,-0.6623180433349987,-1.2572499752044646,-2.701128604829842,0.1866286544209128,-1.9791892900171515,-0.5353106603917759,1.1901390724182068,9.345832709434202,-24.365201047029014,0.7219393148126882,8,0.6524991989135707,1.1674995422363263,2.7999997138977033,3.5274996757507306,1.8000001907348615,4,0.15506750628667887,1.7164151061564477,14.854999542236328,-2.1267579148141893,15.524999618530273,-3.0655689521474847,15.68000030517578,0.15506750628667887
4642,2011-08-22,15.09000015258789,15.1850004196167,14.904999732971193,15.09000015258789,5086400.0,0.019594591764571234,1.9473673643527394,0.0,37.20705285956646,36.30120771818285,0.5267270835052056,1.061286198270576,2.2959285442250312,3.548310118515978,29.434391078161283,0.38500022888183416,-0.7070041881011058,-0.8787499904632572,-2.3324024025815433,0.5749024216550289,-1.6055761965223994,-0.15192378440411503,0.7393223532104454,32.71378785891295,-4.976002574384971,0.7268262060591429,8,0.3624992370605451,0.8774995803833008,2.489999771118164,3.2174997329711914,1.114999771118164,0,0.11762754145670873,-3.6666440611873967,14.800000190734865,1.7164151061564477,14.854999542236328,-2.1267579148141893,15.524999618530273,0.11762754145670873
4643,2011-08-23,15.850000381469727,15.859999656677244,15.114999771118164,15.164999961853027,6411800.0,0.050364494446442976,1.113477940331019,100.0,43.98954813824342,37.266636452065555,-0.24404403641502803,0.2121387929559262,1.4958664432268236,2.7662410276151164,30.291793228310866,0.7699995040893537,-0.7068045848204427,-0.055249738693238015,-1.404349136127788,1.293849658741312,-0.729799437410513,0.619299960024037,-1.2000007629394531,91.60308233264296,52.211720183037606,0.6745496987172752,8,-0.39750099182129084,0.11749935150146484,1.6574997901916504,2.3849997520446777,0.15999984741210938,1,0.047003086053912346,1.9473673643527394,15.09000015258789,-3.6666440611873967,14.800000190734865,1.7164151061564477,14.854999542236328,0.047003086053912346
4644,2011-08-24,15.869999885559082,15.920000076293945,15.635000228881836,15.845000267028807,4828000.0,0.001261798334890596,3.55999755859375,0.03649577111830686,49.85308197202122,38.42630360926829,-0.20485048325299893,0.12780921804707646,1.4294086998406428,2.7247834331121012,30.81641626379776,0.2849998474121094,-0.6090855368401122,0.009749794006348012,-1.2764750374419478,1.2959746254546438,-0.6333626217178008,0.6528622097304968,-1.19580026626587,96.0629785265662,49.55365992145264,0.643112415724148,8,-0.4175004959106463,0.09749984741210938,1.637500286102295,2.3650002479553223,-0.31499958038330256,2,0.011972248377657202,1.113477940331019,15.850000381469727,1.9473673643527394,15.09000015258789,-3.6666440611873967,14.800000190734865,0.011972248377657202
4645,2011-08-25,15.725000381469727,15.970000267028807,15.69499969482422,15.93000030517578,6341800.0,-0.009136704797414463,-1.0754658586265728,-8.20012207217452,51.36226162490584,39.582841951405015,-0.12206973638813423,0.18751861698965833,1.5320771233900743,2.8467848095477564,31.923387317904794,0.2750005722045863,-0.6040253323677334,-0.07499971389770543,-1.2590697446890786,1.1090703168936695,-0.6670347292933911,0.517035301497982,-1.000968743896486,81.43941172773201,30.255235376882013,0.5920350153956871,8,-0.27250099182129084,0.24249935150146484,1.7362499237060547,2.5099997520446777,-0.5100002288818359,3,0.04674077489174788,3.55999755859375,15.869999885559082,1.113477940331019,15.850000381469727,1.9473673643527394,15.09000015258789,0.04674077489174788
4646,2011-08-26,16.145000457763672,16.145000457763672,15.3100004196167,15.579999923706055,4601800.0,0.026709066207010856,1.9557495535458085,-2.7561011918607594,60.572013272332,41.930348552393674,-0.5847503357774713,-0.3056459332928281,1.0777833690949805,2.4051172059676773,33.20154464423393,0.8350000381469727,-0.5108048259521389,0.3815003395080563,-0.7039400725049525,1.466940751521065,-0.161219866498449,0.9242205455145616,-1.3462107024230967,100.0,40.9866550817037,0.5427202060065047,8,-0.7475004196166992,-0.17750072479248047,1.2862496376037598,2.0899996757507324,-0.30500030517578125,4,0.006813174350207563,-1.0754658586265728,15.725000381469727,3.55999755859375,15.869999885559082,1.113477940331019,15.850000381469727,0.006813174350207563
4647,2011-08-29,16.690000534057614,16.704999923706055,16.299999237060547,16.344999313354492,4765200.0,0.033756584753261265,1.160003662109375,0.6106210523828269,59.749737714862455,44.318727579763625,-1.1714184472269515,-0.9107285274737258,0.5065333706296151,1.8387642145247654,34.14010463479894,0.5599994659423828,-0.4704701018069368,0.9350004196166957,-0.1164150581950274,1.986415897428417,0.40929268071083413,1.4607081585225572,-1.7835139225231913,99.05664225100683,37.94755828896151,0.5257077389058609,8,-1.0125007629394496,-0.7225008010864222,0.2887496948242223,1.5449995994567907,-0.36000061035155895,0,-0.005392459539125372,1.9557495535458085,16.145000457763672,-1.0754658586265728,15.725000381469727,3.55999755859375,15.869999885559082,-0.005392459539125372
4648,2011-08-30,16.415000915527347,16.875,16.405000686645508,16.629999160766598,8314200.0,-0.016476908911362997,-3.000016232843913,-0.6231811145510694,61.34904628524617,47.26377719647725,-0.8729999522878877,-0.6688391569768104,0.747032980097547,2.0926707454617457,34.63636880611289,0.4699993133544922,-0.4459224838281166,0.6592507362365758,-0.39412172784232524,1.7126232003154787,0.1325645041971235,1.1859369682760263,-1.3286629727757617,70.60707937314658,6.2520274212371305,0.5266862320394511,8,-0.6525011062622106,-0.4475011825561559,0.5637493133544886,1.819999217987057,0.22999954223632457,1,-0.012793236680398112,1.160003662109375,16.690000534057614,1.9557495535458085,16.145000457763672,-1.0754658586265728,15.725000381469727,-0.012793236680398112
4649,2011-08-31,16.405000686645508,16.680000305175778,16.280000686645508,16.540000915527347,4830200.0,-0.0006092128129203678,-1.0779188609419634,0.6279131661358949,54.568206438577384,49.90891920527885,-0.8102507507406536,-0.7056504418235416,0.7075210399216729,2.0829023156791564,34.653911428501,0.3999996185302699,-0.4257902414721464,0.6560005187988285,-0.3777596187370307,1.6897606563346859,0.139120450030898,1.1728805875667572,-1.1040232970241117,69.96808694099587,7.971370351318228,0.516880068767929,8,-0.6425008773803711,-0.4375009536743164,0.5737495422363281,1.79249906539917,0.4349994659423828,2,-0.02407805188848433,-3.000016232843913,16.415000915527347,1.160003662109375,16.690000534057614,1.9557495535458085,16.145000457763672,-0.02407805188848433
4650,2011-09-01,16.260000228881836,16.575000762939453,16.260000228881836,16.545000076293945,6557400.0,-0.008838796202045196,-1.210531247072051,2.111106401616243,52.848492246685616,52.38882672804895,-0.49728700435318807,-0.5598175936746212,0.8046556422087043,2.2105231882747347,34.52756068692528,0.3150005340576172,-0.3624746223911206,0.4922500610351559,-0.5652274639297055,1.549727586000019,-0.03648870144727567,1.0209888235175875,-0.7701401260150078,60.702879487831055,1.867966021608332,0.5287387624824312,9,-0.37000036239624023,-0.29250049591064453,0.71875,1.929999828338623,0.9149990081787109,3,-0.04335792827688889,-1.0779188609419634,16.405000686645508,-3.000016232843913,16.415000915527347,1.160003662109375,16.690000534057614,-0.04335792827688889
4651,2011-09-02,15.68000030517578,16.030000686645508,15.5649995803833,15.880000114440918,5692400.0,-0.0356703515093334,-1.1627895113875033,0.7017540924361937,44.62719486287372,53.21328695063865,0.24660099401794255,0.02874436781571177,1.318424658897877,2.7731071763250927,33.87597997503359,0.6950006484985352,-0.2780195511046468,-0.09224987030029475,-1.14730575499412,0.9628060143935304,-0.6197778126472056,0.43527807204661784,1.1949996948242205,8.778678469899074,-43.68135231926955,0.5275279423469121,9,0.31499958038330256,0.28749942779541193,1.3187499046325701,2.4149994850158674,1.4750003814697283,4,-0.029655621399088727,-1.210531247072051,16.260000228881836,-1.0779188609419634,16.405000686645508,-3.000016232843913,16.415000915527347,-0.029655621399088727
4652,2011-09-06,15.734999656677244,15.765000343322756,15.25,15.260000228881836,4373800.0,0.0035076116346317576,-1.0808099490410346,-2.3749994039529536,50.666658960205766,53.9551881530789,0.32711632557388803,0.024210518009839532,1.2075900819526648,2.69804065885082,33.19198036593034,0.5150003433227557,-0.09512258606121904,-0.0685005187988299,-1.0769604671912223,0.9399594295935625,-0.5727304929950261,0.4357294553973663,1.1138003349304224,29.846132718599648,-22.3710555542037,0.5042299741961958,9,0.3275003433227557,0.2325000762939471,1.3762505054473895,2.2050004005432147,1.4949998855590838,1,0.006673053587649136,-1.1627895113875033,15.68000030517578,-1.210531247072051,16.260000228881836,-1.0779188609419634,16.405000686645508,0.006673053587649136
4653,2011-09-07,16.309999465942386,16.315000534057614,15.970000267028807,15.984999656677244,4137400.0,0.03654272779225254,1.0596911251868526,0.6842109489974499,58.63586538687513,54.93105297695156,-0.19642701398610285,-0.534481376765358,0.5761601716444815,2.1053950307098255,31.793752509807305,0.5800008773803693,0.12351597799129621,0.4787493228912396,-0.5543347193408295,1.5118333651233105,-0.03779269822479492,0.9952913440072741,0.47484852600097227,74.12582096002347,16.738401707742845,0.5165420211160351,9,-0.24749946594238637,-0.5374994277954137,0.8137505054473841,1.6300005912780726,1.3450012207031214,2,0.0012262696761844438,-1.0808099490410346,15.734999656677244,-1.1627895113875033,15.68000030517578,-1.210531247072051,16.260000228881836,0.0012262696761844438
4654,2011-09-08,16.114999771118164,16.475000381469727,16.045000076293945,16.274999618530273,4407600.0,-0.011955836984017698,-1.8666759915059192,-0.4923075117301929,65.47912670566032,56.49959354147984,0.041326615381130694,-0.2947363008457202,0.7088825168161712,2.280158478427694,30.372616518565398,0.43000030517578125,0.2844875161782916,0.24574961662292516,-0.7693279517121319,1.2608271849579804,-0.26178916754460246,0.7532884007904528,0.6084543011474608,65.28296400367363,1.8886763438003769,0.5075387841675277,9,-0.05249977111816406,-0.35249996185302734,1.0325005054473877,1.825000286102295,0.6100006103515625,3,0.03288865616960113,1.0596911251868526,16.309999465942386,-1.0808099490410346,15.734999656677244,-1.1627895113875033,15.68000030517578,0.03288865616960113
4655,2011-09-09,16.030000686645508,16.329999923706055,15.890000343322756,15.970000267028807,4440600.0,-0.005274532155128853,-2.999991330244059,-0.37500298023509204,65.00001511923608,56.9915937466914,0.19460455846252955,-0.22190184482244035,0.7264311744790746,2.3482133950675816,29.90047486639562,0.439999580383299,0.35688885439783036,0.16125054359435964,-0.853482674362116,1.175983761550837,-0.3461160653838782,0.6686171525725975,0.6345152227294903,63.6735056122743,-6.286662553533503,0.5073666089782386,9,0.03249931335449219,-0.2675008773803711,1.044999361038208,1.8724989891052246,0.6549987792968786,4,0.05053022028983367,-1.8666759915059192,16.114999771118164,1.0596911251868526,16.309999465942386,-1.0808099490410346,15.734999656677244,0.05053022028983367
4656,2011-09-12,16.354999542236328,16.360000610351562,15.744999885559082,15.744999885559082,5900400.0,0.020274413079818254,-1.016396953868715,10.16658984343926,65.29625739588334,57.60787371124928,-0.10892825233580794,-0.5490609614504898,0.32589037653759334,2.006471304976266,29.470062884253895,0.6150007247924805,0.39809757862572326,0.4697494029998772,-0.5661916870091943,1.505690493008947,-0.04822114200465677,0.9877199480044112,0.2529357307636708,90.20401617431138,14.890802677535376,0.5179705450045349,9,-0.2924995422363281,-0.5924997329711914,0.6912505626678467,1.4225001335144043,0.5,0,0.05013755535159703,-2.999991330244059,16.030000686645508,-1.8666759915059192,16.114999771118164,1.0596911251868526,16.309999465942386,0.05013755535159703
4657,2011-09-13,16.815000534057614,16.854999542236328,16.360000610351562,16.454999923706055,5188000.0,0.028126016795863906,1.250002167448393,0.5901652671618421,62.581497560730526,57.74481274185865,-0.6138904567580568,-1.010048224122837,-0.21295713763228363,1.5204162949576414,28.90855134288739,0.5,0.4575504827405972,0.8975003719329795,-0.21322515812608245,2.008225901992043,0.34213760690344586,1.4528631369625113,-1.5650005340576136,96.39648463509886,22.187782246637894,0.5553627650295319,9,-0.7625007629394496,-1.052500724792477,-0.0850005149841273,0.6874990463256871,-0.09500122070312145,1,0.020220050061803274,-1.016396953868715,16.354999542236328,-2.999991330244059,16.030000686645508,-1.8666759915059192,16.114999771118164,0.020220050061803274
4658,2011-09-14,17.225000381469727,17.454999923706055,16.809999465942386,16.899999618530273,10677000.0,0.024382981527814263,-1.5544518556008164,0.9027783664646383,66.03551823821375,59.01895849737381,-1.0023126639284428,-1.3685311053336235,-0.691411434776569,1.0845660121288923,27.377562397492344,0.6450004577636683,0.4446274449895462,1.2302502155303952,-0.017394099049599987,2.477894530110392,0.6064280582403967,1.8540723728203936,-1.9429003906250006,86.54973467219537,14.481460627473837,0.6238221572899983,9,-0.8725004196166992,-1.1725006103515625,-0.5550003051757812,0.2174992561340332,-0.7150001525878906,2,0.00029022703372350023,1.250002167448393,16.815000534057614,-1.016396953868715,16.354999542236328,-2.999991330244059,16.030000686645508,0.00029022703372350023
4659,2011-09-15,17.15999984741211,17.459999084472653,17.075000762939453,17.444999694824222,5094000.0,-0.0037736158268851794,1.444444444444477,-0.8769205488456275,67.3100116741741,60.62579398931697,-0.9151954385110379,-1.2382454949860175,-0.6996110760269296,1.122596671683901,25.766408701091294,0.3849983215331996,0.39549029574536654,1.0834996700286865,-0.24611503874992735,2.413114378807302,0.4186923156393796,1.7483070244179935,-1.7909838592529308,82.5073249450735,11.144243299556265,0.6648073543893078,9,-0.8050003051757812,-1.1050004959106445,-0.6399998664855957,0.13249969482421875,-0.26000022888183594,3,0.028846203009031512,-1.5544518556008164,17.225000381469727,1.250002167448393,16.815000534057614,-1.016396953868715,16.354999542236328,0.028846203009031512
4660,2011-09-16,17.274999618530273,17.479999542236328,17.170000076293945,17.28499984741211,5664800.0,0.006701618423120559,-1.8181857589970782,0.03508854117867472,64.7135374627781,62.85760983375079,-0.9734444607135835,-1.225480098195277,-0.893303169115832,0.9759922802544061,23.36393003353438,0.31999969482421875,0.36076731225499437,1.077499437332154,-0.2242341954460727,2.3792330701103808,0.4266326209430389,1.7283662537212674,-1.7805246445922869,88.18444009962188,19.59922638391724,0.6508668163891135,9,-0.9099998474121094,-1.2100000381469727,-0.7549996376037598,0.017499923706054688,0.06999969482421875,4,-0.03183787260235782,1.444444444444477,17.15999984741211,-1.5544518556008164,17.225000381469727,1.250002167448393,16.815000534057614,-0.03183787260235782
4661,2011-09-19,17.094999313354492,17.239999771118164,16.90999984741211,17.014999389648438,4201200.0,-0.010419699516676206,-1.2758693264405465,-7.999809269502194,55.82732312421103,63.4310169630847,-0.6387944785239554,-0.9114595464151236,-0.7873274035291935,1.117591582775887,20.750286349422524,0.36499977111816406,0.3663129513252752,0.7827491760253906,-0.39940515187180736,1.9649035039225886,0.19167201207678985,1.3738263399739896,-1.4416823739526379,65.62494678151641,0.8572268569766806,0.5910771639485993,9,-0.4824995994567871,-1.0299997329711914,-0.5749993324279785,0.19750022888183594,0.1700000762939453,0,-0.023983612979253888,-1.8181857589970782,17.274999618530273,1.444444444444477,17.15999984741211,-1.5544518556008164,17.225000381469727,-0.023983612979253888
4662,2011-09-20,16.864999771118164,17.280000686645508,16.829999923706055,17.194999694824222,3984400.0,-0.013454200144755402,-1.2500059604701619,-4.125002980235125,56.55975314559741,63.20033782516496,-0.2588707623919504,-0.5709354169164449,-0.629264856530753,1.3052274406011861,18.066793808657934,0.4500007629394531,0.3874059872822677,0.4639996528625474,-0.591529948433088,1.519529254158181,-0.06376514778526854,0.9917644535103651,-1.065548223489552,8.20899983773256,-53.51421044734269,0.527764800647817,9,-0.252500057220459,-0.8000001907348633,-0.48874950408935547,0.38000011444091797,0.7399997711181641,1,-0.0005929575462527703,-1.2758693264405465,17.094999313354492,-1.8181857589970782,17.274999618530273,1.444444444444477,17.15999984741211,-0.0005929575462527703
4663,2011-09-21,16.594999313354492,17.075000762939453,16.59000015258789,16.954999923706055,3475400.0,-0.016009514463561136,-1.6216324889425011,1.090911192671144,52.574508095121416,61.766491312882856,0.062366935038678406,-0.2553517974175179,-0.3624807497181983,1.528548846098495,16.98291841230746,0.4850006103515625,0.49674997389146114,0.15674924850463867,-0.8690712773584046,1.182569774367682,-0.35616101442688475,0.6696595114361603,-0.6611039261572635,0.5617038421314313,-57.63514826348436,0.512910262931522,9,0.01750040054321289,-0.5299997329711914,-0.3312492370605469,0.4500007629394531,1.585000991821289,2,0.007532389585542809,-1.2500059604701619,16.864999771118164,-1.2758693264405465,17.094999313354492,-1.8181857589970782,17.274999618530273,0.007532389585542809
4664,2011-09-22,16.059999465942386,16.469999313354492,15.869999885559082,16.260000228881836,6743400.0,-0.032238618231311134,-1.0689638162762631,0.5555567329292488,47.549009066455284,59.82749064035166,0.6579332351227478,0.31053338677621767,0.171401554448682,2.0165580125429123,16.319323354728972,0.7249994277954102,0.564030174062431,-0.3877505779266315,-1.3947599152451495,0.6192587593918883,-0.8912552465858923,0.11575409073262755,1.4200000762939418,11.801218689414492,-44.17517680970773,0.5035046686592597,9,0.5525002479553187,0.005000114440914416,-0.2737493515014684,0.9625005722045863,2.1700000762939418,3,0.02801997371754239,-1.6216324889425011,16.594999313354492,-1.2500059604701619,16.864999771118164,-1.2758693264405465,17.094999313354492,0.02801997371754239
4665,2011-09-23,16.459999084472653,16.504999160766598,15.954999923706055,16.010000228881836,3718200.0,0.024906577324521395,1.0370379527753877,-2.249985694939846,59.9999902187192,59.23901650955565,0.363577403218283,-0.03328520587968953,-0.21864300931728664,1.5720553332061868,15.70747781311243,0.5499992370605433,0.5570570206152325,-0.024500894546513052,-0.9723620753328994,0.9233602862398715,-0.49843148493970446,0.44942969584667836,0.9878004646301299,41.84389104310918,-19.272276508888694,0.4739305903931926,9,0.21500062942505238,-0.3949995040893519,-0.699999332427975,0.56250095367432,1.630001068115238,4,0.026731504163489905,-1.0689638162762631,16.059999465942386,-1.6216324889425011,16.594999313354492,-1.2500059604701619,16.864999771118164,0.026731504163489905
4666,2011-09-26,16.254999160766598,16.53499984741211,15.949999809265135,16.524999618530273,5159800.0,-0.012454431051544756,3.034470284917536,-0.6000025431379906,56.419749685110716,58.554377856708996,0.6178768801804146,0.19012593311915893,-0.011184182703207313,1.7301099519781467,14.547906992394822,0.5850000381469744,0.5320434649430617,-0.2350007534027121,-1.1758178227756027,0.7058163159701802,-0.7054092880891574,0.2354077812837332,1.1612443950653102,27.3048976221055,-36.2066148267577,0.47040853468644583,9,0.42000055313110707,-0.18999958038329723,-0.5249996185302699,0.737500667572025,0.985000610351566,0,0.06705630322139555,1.0370379527753877,16.459999084472653,-1.0689638162762631,16.059999465942386,-1.6216324889425011,16.594999313354492,0.06705630322139555
4667,2011-09-27,16.600000381469727,16.899999618530273,16.444999694824222,16.584999084472653,3637800.0,0.02122431488866705,-2.0847444476772883,-0.055560265050380475,53.79582380491112,57.19441180856427,0.26727775168330226,-0.17071630016275208,-0.34370282998906987,1.3405711916535523,14.252385928675265,0.6450004577636754,0.5266765349941522,0.11450047492980886,-0.823144329784693,1.052145279644309,-0.35432192742744206,0.5833228772870598,0.7853183009567246,60.58090990752136,-1.522366749454406,0.4688224023572503,9,0.07499933242797852,-0.4075007438659668,-0.8900008201599121,0.3724994659423828,0.7099990844726598,1,0.040060180294997805,3.034470284917536,16.254999160766598,1.0370379527753877,16.459999084472653,-1.0689638162762631,16.059999465942386,0.040060180294997805
4668,2011-09-28,16.204999923706055,16.704999923706055,16.15999984741211,16.635000228881836,3565600.0,-0.02379520775220001,-1.0961522943183069,-28.664208518747184,51.1194047554656,55.39545548426331,0.5614140572778155,0.21897152701288647,0.0452629532290274,1.6826965393611033,14.40737074891238,0.5450000762939453,0.487520683505835,-0.26999993324279714,-1.2156380709874028,0.6756382045018086,-0.7428190021151018,0.20281913562950749,1.15001238278305,32.52428398021171,-27.97152077753855,0.472819068872303,9,0.4699997901916504,0.0924997329711914,-0.49500036239624023,0.7674999237060547,1.6800003051757812,2,0.08639306541941005,-2.0847444476772883,16.600000381469727,3.034470284917536,16.254999160766598,1.0370379527753877,16.459999084472653,0.08639306541941005
4669,2011-09-29,16.010000228881836,16.555000305175778,15.824999809265135,16.440000534057614,6144200.0,-0.012033304272896506,1.212123226309876,0.9999999999999918,49.75786377008372,53.73371396285282,0.6438376930205081,0.4035517915618527,0.23425544528952713,1.8285792448582256,14.545711274269472,0.7300004959106428,0.4255838970421628,-0.4452496051788337,-1.4132777765907605,0.5227785662330913,-0.9292636908847953,0.03876448052712789,1.3153118291886692,17.20934441310886,-41.112987993471585,0.4840140857059625,9,0.5425000190734863,0.3549995422363281,-0.3000006675720215,0.9624996185302734,2.5000000000000036,3,0.13554029014810953,-1.0961522943183069,16.204999923706055,-2.0847444476772883,16.600000381469727,3.034470284917536,16.254999160766598,0.13554029014810953
4670,2011-09-30,15.55500030517578,15.989999771118164,15.550000190734865,15.84000015258789,5389600.0,-0.028419732492273364,-1.983047231112428,0.6627898724295265,40.61034230174774,52.042938315912465,0.9266443148677244,0.8464233722199577,0.6673598843938588,2.2251703755883288,14.78233808462418,0.4600000381469709,0.2897548032793864,-0.8649995326995867,-1.9111552652333028,0.18115619983413112,-1.3880773989664466,-0.3419216664327287,1.7102992629425113,0.3703790044622286,-51.69179098179911,0.5230778662668587,9,0.8600001335144061,0.8099994659423846,0.15499925613403498,1.41749954223633,2.7250003814697283,4,0.17197037509349755,1.212123226309876,16.010000228881836,-1.0961522943183069,16.204999923706055,-2.0847444476772883,16.600000381469727,0.17197037509349755
4671,2011-10-03,15.21500015258789,15.699999809265135,15.170000076293945,15.5,5873200.0,-0.021857932878005637,-1.8266652425130114,0.9999999999999938,30.676329949095944,49.16700240519008,1.0861412045438499,1.2119373545547134,0.9688118389890263,2.508582663559764,14.245264153960907,0.5299997329711896,0.13305838885261068,-1.1817496776580825,-2.314256194933577,-0.0492431603825878,-1.7480029362958298,-0.6154964190203351,1.9473814528873952,2.601161167694577,-42.0414933183581,0.5662532586377472,10,0.9075002670288086,1.109999656677246,0.49499940872192383,1.7574996948242188,3.2449989318847656,0,0.18895826297517293,-1.983047231112428,15.55500030517578,1.212123226309876,16.010000228881836,-1.0961522943183069,16.204999923706055,0.18895826297517293
4672,2011-10-04,15.84000015258789,15.859999656677244,15.03499984741211,15.03499984741211,9025600.0,0.04107788325547235,-1.0496881900808388,-2.8245639865615506,34.09873974882568,47.114139255601664,0.3357638130006393,0.6273727910976135,0.31801780004129654,1.8258233371543824,13.199016822900623,0.8249998092651349,-0.011586120051472193,-0.5619997024536119,-1.6824993994015074,0.5584999944942837,-1.1222495509275596,-0.0017498539796640955,1.162990930552887,48.2036088861884,8.495841502146305,0.5602498484739475,10,0.12749958038330078,0.4174995422363281,-0.1575002670288086,1.1324996948242188,1.885000228881836,1,0.08838381344974588,-1.8266652425130114,15.21500015258789,-1.983047231112428,15.55500030517578,1.212123226309876,16.010000228881836,0.08838381344974588
4673,2011-10-05,16.329999923706055,16.370000839233402,15.600000381469727,15.904999732971193,5040800.0,0.030934328686739843,2.0494945546358485,0.5279503473505612,41.31799367702047,46.421804212331125,-0.21878702074123169,0.14645716599538616,-0.20099585394401132,1.2838399725162368,12.83734798439789,0.7700004577636754,-0.0970032900226272,-0.07299995422363281,-1.1931895884692594,1.0471896800219938,-0.6330947713464461,0.48709486289918047,0.47619203586185677,85.19734778233163,48.80066812824773,0.5600948171228137,10,-0.3625001907348633,-0.07250022888183594,-0.507500171661377,0.6424999237060547,1.5499992370605469,2,0.060012219645737996,-1.0496881900808388,15.84000015258789,-1.8266652425130114,15.21500015258789,-1.983047231112428,15.55500030517578,0.060012219645737996
4674,2011-10-06,16.645000457763672,16.655000686645508,16.079999923706055,16.325000762939453,5396200.0,0.019289683743374253,2.3823559110951544,0.7529401204995039,43.67470906239287,44.60788408385042,-0.4940311087778717,-0.1336536722158712,-0.5306648558720575,0.9226305921197664,12.57386434680647,0.5750007629394531,-0.16794056047092454,0.21550054550170827,-0.9010725069473509,1.3320735979507692,-0.34278598072282307,0.7737870717262378,-1.6100006103515625,99.38270224066254,66.66433143663136,0.5582865262245303,10,-0.6775007247924805,-0.3875007629394531,-0.7800006866455078,0.3274993896484375,1.7349987030029297,3,0.07449683010010344,2.0494945546358485,16.329999923706055,-1.0496881900808388,15.84000015258789,-1.8266652425130114,15.21500015258789,0.07449683010010344
4675,2011-10-07,16.84000015258789,17.030000686645508,16.549999237060547,16.674999237060547,5491600.0,0.011715211142170112,-1.3132548947513558,0.5156283527644661,47.44745627704702,43.61096259406556,-0.7034324549008701,-0.27917212539658465,-0.7435275995642492,0.6905494431212631,11.878975103507091,0.48000144958496094,-0.20238023470769306,0.3700002670288072,-0.7443179263273336,1.484318460384948,-0.18715882964926323,0.9271593637068776,-1.7726002883911125,90.47616771276012,59.362395496393276,0.5571590966780704,10,-0.807499885559082,-0.5825004577636719,-0.9750003814697266,0.13249969482421875,1.375,4,0.09916864971270867,2.3823559110951544,16.645000457763672,2.0494945546358485,16.329999923706055,-1.0496881900808388,15.84000015258789,0.09916864971270867
4676,2011-10-10,17.174999237060547,17.295000076293945,16.985000610351562,17.129999160766598,4302000.0,0.019893057092471356,1.1754214545284194,0.27272622185233575,53.039210223088716,43.52689441830753,-0.9992917009533002,-0.5792895385755301,-1.091092216147512,0.3130148955960479,11.022197820572737,0.4549999237060547,-0.16350077106680772,0.6639993667602546,-0.4920627289029653,1.8200614624234746,0.08596831892864287,1.2420304145918646,-2.029095339965819,94.69022889025234,58.17256362744015,0.57803104783161,10,-1.0099992752075195,-0.9174995422363281,-1.2462494373321533,-0.2024993896484375,1.2600002288818395,0,0.06433778740441332,-1.3132548947513558,16.84000015258789,2.3823559110951544,16.645000457763672,2.0494945546358485,16.329999923706055,0.06433778740441332
4677,2011-10-11,17.155000686645508,17.260000228881836,17.03499984741211,17.170000076293945,4319200.0,-0.0011643989114064057,1.307699831761806,-0.33331920484886957,55.773211850262484,44.04398409550718,-0.997147944906267,-0.561290667084819,-1.0836671076579236,0.2903290365686182,11.023209084045,0.22500038146972656,-0.21402305832617685,0.6270008087158203,-0.5575327299966091,1.811534347428248,0.03473403935960562,1.219267578072035,-1.880151018798827,91.74044750120405,48.58127969198658,0.5922667693562138,10,-0.9900007247924805,-0.8975009918212891,-1.173750877380371,-0.18250083923339844,1.1549987792968786,1,0.07607101985388076,1.1754214545284194,17.174999237060547,-1.3132548947513558,16.84000015258789,2.3823559110951544,16.645000457763672,0.07607101985388076
4678,2011-10-12,17.229999542236328,17.420000076293945,17.190000534057614,17.28499984741211,5221400.0,0.004371836350272051,-2.407442990759714,3.6668362156663274,63.32574883028191,45.55152687997364,-1.0185742175863695,-0.6702603939690022,-1.1557976733748525,0.17352674371923626,11.5675021590207,0.2649993896484375,-0.23119752813355632,0.7017497062683091,-0.4834050624620474,1.8869044749986639,0.10917232190313086,1.2943270906334874,-1.8339408498828114,85.8208572819431,37.09666431957157,0.5925773843651776,10,-1.0024995803833008,-0.9724998474121094,-1.2149996757507324,-0.25749969482421875,0.16500091552734375,2,0.028729010585287096,1.307699831761806,17.155000686645508,1.1754214545284194,17.174999237060547,-1.3132548947513558,16.84000015258789,0.028729010585287096
4679,2011-10-13,17.655000686645508,17.764999389648438,17.145000457763672,17.184999465942386,7503400.0,0.02466634681953206,-1.2545446979102366,-8.545429324455476,63.53343001843414,48.098536626272136,-1.3250344118426156,-1.1133583551247597,-1.5774461903227674,-0.2860415382618271,12.31017051407408,0.6199989318847656,-0.24876739021620864,1.1020008087158217,-0.15707314369282344,2.361074761124467,0.4724638325114974,1.7315377849201443,-2.0970266835767575,90.946609943329,39.643892256467666,0.629536976204323,10,-1.2550010681152344,-1.2550010681152344,-1.7375006675720215,-0.6825008392333984,-0.3649997711181605,3,0.012744178157482855,-2.407442990759714,17.229999542236328,1.307699831761806,17.155000686645508,1.1754214545284194,17.174999237060547,0.012744178157482855
4680,2011-10-14,16.725000381469727,17.6200008392334,16.53499984741211,17.5,20531200.0,-0.05267631090375691,1.1379302568998013,-1.6489310759041744,54.571996853245494,50.75361072673319,-0.23648515641923495,-0.23892511467365551,-0.633714958113746,0.6076245777094655,12.709403837371674,1.1200008392333984,-0.24564105878299358,0.19950046539306499,-1.0164630792053444,1.4154640099914726,-0.4084813069061397,0.8074822376922697,-0.9463238397430072,15.447203639780794,-37.284526620971576,0.6079817722992038,10,-0.3250007629394531,-0.3250007629394531,-0.8125004768371582,0.2474994659423828,0.27999877929687145,4,0.0989535869386593,-1.2545446979102366,17.655000686645508,-2.407442990759714,17.229999542236328,1.307699831761806,17.155000686645508,0.0989535869386593
4681,2011-10-17,16.684999465942386,16.854999542236328,16.604999542236328,16.725000381469727,5718000.0,-0.0023916839829587477,-1.4999904632932155,0.0516141099568524,50.8789979376173,52.61808385882115,0.03795514466634131,-0.2437104333693405,-0.5706546385321296,0.609492280458749,13.260279174217704,0.25,-0.21895357906864277,0.17999954223633097,-1.009064700433175,1.3690637849058351,-0.41453257909842023,0.7745316635710839,-0.707690639423495,12.195095476015759,-37.9102541506874,0.5945321213347522,10,-0.002499580383304334,-0.2849998474121129,-0.772499561309818,0.287500381469723,-0.09000015258789418,0,0.09169917504453973,1.1379302568998013,16.725000381469727,-1.2545446979102366,17.655000686645508,-2.407442990759714,17.229999542236328,0.09169917504453973
4682,2011-10-18,16.854999542236328,16.90999984741211,16.530000686645508,16.694999694824222,5505600.0,0.01018879722717081,1.8148038259935857,-3.999904634751363,57.04988938616044,54.36607227094782,0.030255601549008304,-0.43689810833760134,-0.6996702419591259,0.40235960071140653,13.727744303890482,0.37999916076660156,-0.0975856960082595,0.35049962997436523,-0.8379354547424569,1.5389347146911874,-0.24371791238404583,0.9447171723327763,-0.6989216594044834,26.315724445748618,-24.938920408822735,0.5942175423584107,10,0.06750011444091797,-0.4549999237060547,-0.9424996376037598,0.11750030517578125,-0.5799999237060547,1,0.09374072777319231,-1.4999904632932155,16.684999465942386,1.1379302568998013,16.725000381469727,-1.2545446979102366,17.655000686645508,0.09374072777319231
4683,2011-10-19,16.719999313354492,16.995000839233402,16.635000228881836,16.799999237060547,4721000.0,-0.008009506529118804,-1.880026855673671,-0.5000000000000111,57.80218904972103,55.93579226953984,0.253000760538864,-0.3078359452697441,-0.5452027174839671,0.4973886551089777,13.828249263419417,0.36000061035156605,0.11081061455150376,0.20924940109252788,-0.9824997658713812,1.4009985680564352,-0.38662518238942667,0.8051239845744824,-0.4030292798409896,15.38452034378644,-38.51697106935766,0.595874583481954,10,0.42750072479248047,-0.31999969482421875,-0.8124995231628418,0.2525005340576172,-0.5699996948242188,2,0.09509570681129986,1.8148038259935857,16.854999542236328,-1.4999904632932155,16.684999465942386,1.1379302568998013,16.725000381469727,0.09509570681129986
4684,2011-10-20,16.510000228881836,16.745000839233402,16.309999465942386,16.719999313354492,7526400.0,-0.012559754371815446,2.346136917162971,2.624991059294757,61.09175701654237,57.45182568503932,0.4937603873863736,-0.06576728837094947,-0.30487998477697076,0.6625962239363261,13.078494117546203,0.4350013732910156,0.26943914334568575,-0.02324972152710103,-1.1960074636744942,1.1495080206202921,-0.6096285926007994,0.5631291495465955,1.2549991607666016,15.267217807337378,-43.52994083682117,0.5863788710736969,10,0.5274991989135742,-0.1100006103515625,-0.30750036239624023,0.46249961853027344,0.024999618530273438,3,0.05360388955862372,-1.880026855673671,16.719999313354492,1.8148038259935857,16.854999542236328,-1.4999904632932155,16.684999465942386,0.05360388955862372
4685,2011-10-21,16.899999618530273,16.96500015258789,16.670000076293945,16.754999160766598,6969000.0,0.023622009948018663,1.1454431960049938,-0.6904813805631413,69.34558416799045,59.26364501225062,0.12646623473111163,-0.4438702463354254,-0.6814817114969642,0.23959788170565233,12.220806689890859,0.4549999237060547,0.37674305201829483,0.3447496414184563,-0.8386818574640564,1.528181140300969,-0.24696610802280006,0.9364653908597127,0.8358997726440442,86.13123646063579,19.390160839100773,0.5917157494412568,10,0.13749980926513672,-0.5,-0.695000171661377,0.07250022888183594,-0.41499900817871094,4,0.02307700034321014,2.346136917162971,16.510000228881836,-1.880026855673671,16.719999313354492,1.8148038259935857,16.854999542236328,0.02307700034321014
4686,2011-10-24,17.344999313354492,17.450000762939453,16.915000915527347,16.969999313354492,4085000.0,0.026331343483362746,-1.2061995139178556,2.5861987319459523,68.02395357304879,60.624838537004656,-0.3261848039211479,-0.8464192518703157,-1.1071529666440298,-0.23662715149389157,11.580182366883207,0.5500011444091797,0.46630649376307787,0.735249328613282,-0.48963059928060915,1.9601292565071748,0.12280936466633463,1.3476892925602293,0.36238207931518573,90.78935700673759,20.806870766362437,0.6124399639469464,10,-0.30749988555908203,-0.9449996948242188,-1.1299996376037598,-0.3724994659423828,0.1100006103515625,0,-0.0196022004063221,1.1454431960049938,16.899999618530273,2.346136917162971,16.510000228881836,-1.880026855673671,16.719999313354492,-0.0196022004063221
4687,2011-10-25,17.264999389648438,17.569999694824222,16.924999237060547,17.225000381469727,4189200.0,-0.00461227597999736,-1.0156223457360525,0.10666402180989583,62.41699988297536,60.523866431748374,-0.2558455616278579,-0.7526327110695981,-1.013030212125006,-0.18089069074324016,11.66689289797074,0.6450004577636754,0.5215389101232013,0.6219994544982903,-0.6373836044192842,1.881382513415863,-0.007692074960495177,1.2516909839570758,0.414434364486695,75.79363097049183,7.416167676811696,0.6296915294587867,10,-0.22749996185302734,-0.8649997711181641,-0.9262497425079346,-0.2924995422363281,0.1650009155273402,1,-0.038806840427440537,-1.2061995139178556,17.344999313354492,1.1454431960049938,16.899999618530273,2.346136917162971,16.510000228881836,-0.038806840427440537
4688,2011-10-26,17.604999542236328,17.674999237060547,17.15999984741211,17.399999618530273,4160400.0,0.01969303009600698,1.985509650097579,5.125125172857756,62.664905261568684,60.427363680985536,-0.6001724806070392,-1.0354591808243079,-1.3188689462839776,-0.5444614226483004,11.401017767132823,0.5149993896484375,0.5272619710576052,0.8919996261596665,-0.419433202995684,2.203432455315017,0.23628321158199128,1.5477160407373418,-1.2950000762939418,94.87181636910624,29.159841000937263,0.6557164145776753,10,-0.6125001907348633,-1.2049999237060547,-1.2662498950958252,-0.7249994277954102,-0.279998779296875,2,-0.07554671731261564,-1.0156223457360525,17.264999389648438,-1.2061995139178556,17.344999313354492,1.1454431960049938,16.899999618530273,-0.07554671731261564
4689,2011-10-27,18.18000030517578,18.26499938964844,17.885000228881836,18.020000457763672,5237800.0,0.03266121998810423,1.303039060422828,0.7804873510174081,66.06715516768212,61.70460349370072,-1.2213035216882915,-1.5173487181037117,-1.8473254973403073,-1.1388905835015848,10.952094142558563,0.6599998474121129,0.5343425776591602,1.3585003852844224,-0.06252614326164618,2.779526913830491,0.6479871210113899,2.069013649557455,-1.8427008438110306,94.67090150064733,30.76576604817916,0.7105132642730341,10,-0.8925008773803675,-1.5300006866455078,-1.8412506580352783,-1.3600006103515625,-0.7250003814697266,3,-0.11166120201150787,1.985509650097579,17.604999542236328,-1.0156223457360525,17.264999389648438,-1.2061995139178556,17.344999313354492,-0.11166120201150787
4690,2011-10-28,18.229999542236328,18.31999969482422,18.010000228881836,18.06999969482422,4141600.0,0.0027502330154698384,-1.214291553133515,1.0,63.57787337163418,63.11558965303593,-1.157043400948961,-1.4299844159989554,-1.8276404765970895,-1.2050313048129553,10.157634475124988,0.3099994659423828,0.5006384278451357,1.274749660491942,-0.1479106896680875,2.6974100106519714,0.5634194854119272,1.9860798355719567,-1.8155920837402313,93.59428962401441,32.195971560738144,0.711330175080015,10,-0.9149999618530273,-1.552499771118164,-1.8912498950958252,-2.1649999618530273,-0.779998779296875,4,-0.09297859228669447,1.303039060422828,18.18000030517578,1.985509650097579,17.604999542236328,-1.0156223457360525,17.264999389648438,-0.09297859228669447
4691,2011-10-31,18.09000015258789,18.295000076293945,17.915000915527344,18.114999771118164,4480600.0,-0.007679615642560922,-1.026672498944595,-0.1562477648236893,61.67290464254948,63.62925801485694,-0.8904231928433433,-1.121029393363603,-1.6163738310890317,-1.0820715077741916,8.809196980305746,0.37999916076660156,0.42818934080335325,0.9910002708435073,-0.2621834262767493,2.2441839679637656,0.364408422283379,1.6175921194036356,-1.5612571599121061,83.51258302774747,24.880275869028488,0.626591848560129,10,-0.7750005722045898,-1.4125003814697266,-1.7200005054473877,-2.02500057220459,-0.5349998474121129,0,-0.08872302535645493,-1.214291553133515,18.229999542236328,1.303039060422828,18.18000030517578,1.985509650097579,17.604999542236328,-0.08872302535645493
4692,2011-11-01,17.239999771118164,17.645000457763672,17.15999984741211,17.584999084472653,7387200.0,-0.046987306484247204,1.0860148895588506,13.800183108262619,50.10460488959526,62.77397088595407,0.022275150421133816,-0.16945483599317868,-0.7128628919134101,-0.25023463179485717,7.2329422658530635,0.9300003051757812,0.44957462724263664,0.07099990844726634,-1.0336820179723283,1.175681834866861,-0.481341054762531,0.6233408716570636,-0.6037813763134743,6.89654605425421,-46.301509956010435,0.5523409632097965,11,0.07499980926513672,-0.5625,-0.8700001239776611,-1.1750001907348633,0.08500099182128906,1,0.012471006696187725,-1.026672498944595,18.09000015258789,-1.214291553133515,18.229999542236328,1.303039060422828,18.18000030517578,0.012471006696187725
4693,2011-11-02,17.309999465942386,17.520000457763672,17.190000534057614,17.364999771118164,4494600.0,0.00406030717828032,-1.2373015051983356,0.15942149171544753,46.10168044986715,61.10840682299016,0.050029379817772224,-0.17104032270355063,-0.7519361820944432,-0.3357002982332702,6.540422479031455,0.32999992370605824,0.5044273135684705,0.09199962615967294,-0.9405720523566394,1.1245713046759853,-0.42428621309848324,0.6082854654178291,-0.5727541931365252,12.93100329839846,-34.02597187378469,0.5162858392581569,11,0.18500041961669567,-0.6324996948242223,-0.8762497901916539,-1.2449998855590856,0.09500122070312145,2,0.006932457708591855,1.0860148895588506,17.239999771118164,-1.026672498944595,18.09000015258789,-1.214291553133515,18.229999542236328,0.006932457708591855
4694,2011-11-03,17.885000228881836,17.93000030517578,17.239999771118164,17.424999237060547,5478800.0,0.03321783828305547,1.5090876303496683,-8.363607990013024,64.2506134446063,60.54229896483637,-0.34577848530596356,-0.6834195343181158,-1.2893360882540819,-0.9258545061876866,6.515358507888388,0.6900005340576172,0.5311584936941358,0.6050004005432115,-0.4316085999149841,1.641609401001407,0.0866959003141119,1.123304900772311,-1.0527896907548744,62.50004110665698,11.079871950785247,0.5183045002290979,11,-0.2674999237060547,-1.2075004577636719,-1.3987505435943604,-1.8200006484985352,-0.5500011444091832,3,-0.03131112433748029,-1.2373015051983356,17.309999465942386,1.0860148895588506,17.239999771118164,-1.026672498944595,18.09000015258789,-0.03131112433748029
4695,2011-11-04,18.51000022888184,19.0,18.36000061035156,18.545000076293945,7867000.0,0.03494548459612057,-2.8209023207086785,-0.07608646075637877,69.60259120857508,60.71770314656151,-0.8028065300271159,-1.2404931525292504,-1.8640229460831357,-1.5591743608460966,7.539045527609882,1.114999771118164,0.5868142719182501,1.1465003967285199,-0.0036948088670598622,2.2966956023240996,0.57140279393073,1.7215979995263098,-1.5885223413530412,73.36957986503455,16.285958217905275,0.5750976027977903,11,-0.547500610351566,-1.4925003051757848,-2.0512502193450963,-2.4450006484985387,-1.5200004577636754,4,-0.05699623404270027,1.5090876303496683,17.885000228881836,-1.2373015051983356,17.309999465942386,1.0860148895588506,17.239999771118164,-0.05699623404270027
4696,2011-11-07,18.280000686645508,18.424999237060547,18.0,18.315000534057614,7296800.0,-0.012425690945019774,2.333363252849834,1.0,65.11136452540575,61.017076995720444,-0.476319299781256,-0.973370283054642,-1.5988854577729512,-1.3369206806033702,8.208763904848185,0.5100002288818395,0.6479582577163683,0.861250782012938,-0.35507654009344947,2.0775781041193255,0.2530871209597443,1.4694144430661318,-1.192241030119014,60.869605780095156,-0.1015713366189388,0.6081636610531929,11,-0.20000076293945312,-1.2625007629394531,-1.890000581741333,-2.215001106262207,-1.4350013732910156,0,-0.04540480812522141,-2.8209023207086785,18.51000022888184,1.5090876303496683,17.885000228881836,-1.2373015051983356,17.309999465942386,-0.04540480812522141
4697,2011-11-08,18.459999084472656,18.520000457763672,18.13500022888184,18.3700008392334,4135000.0,0.0098467391173922,2.666651529050565,-2.571389645776828,68.27732228886813,61.6406788876426,-0.5240948540052095,-1.1073637601708732,-1.7584995135459671,-1.5224993477064928,8.951863312008793,0.3850002288818324,0.6484529233212939,0.975999259948729,-0.31827012529483767,2.2702686451922958,0.3288645673269457,1.6231339525705124,-1.2192602004682804,70.1656864718361,3.2864924274790894,0.6471346926217825,11,-0.37999916076660156,-1.4424991607666016,-2.2362489700317383,-2.3949995040893555,-1.5599994659423828,1,-0.04902485504769627,2.333363252849834,18.280000686645508,-2.8209023207086785,18.51000022888184,1.5090876303496683,17.885000228881836,-0.04902485504769627
4698,2011-11-09,17.725000381469727,18.084999084472656,17.655000686645508,18.05500030517578,4373400.0,-0.03981574969963908,1.205134224413242,-3.6667373105859915,61.494806666522294,61.132640165291505,0.25671208941008317,-0.3513956498046831,-1.0023715206543926,-0.7996469691075312,9.217042911144212,0.8049983978271484,0.6135628561219555,0.21625051498413228,-1.0764982277304398,1.5089992576987044,-0.43012385637315376,0.8626248863414183,-0.3435206081857025,27.556849277212496,-43.9568587445704,0.6463743713572854,11,0.3549995422363281,-0.4250001907348633,-1.6125006675720215,-1.6600008010864258,-0.4850006103515625,2,-0.02256697376144745,2.666651529050565,18.459999084472656,2.333363252849834,18.280000686645508,-2.8209023207086785,18.51000022888184,-0.02256697376144745
4699,2011-11-10,17.8799991607666,17.9950008392334,17.6299991607666,17.864999771118164,2965800.0,0.0087446418031627,1.9795721358951204,-0.04545270641273878,59.70297456010079,60.70209585289891,0.061109189460918145,-0.515082372652806,-1.1336818839296612,-0.9730395978628827,8.977622448401494,0.3650016784667969,0.6269084638160649,0.35999937057495046,-0.941991190587526,1.661989931737427,-0.2909959100062878,1.0109946511561887,-0.36903776934530086,18.248164004037452,-49.29256136932291,0.6509952805812376,11,0.20000076293945312,-0.3399991989135742,-1.7674994468688965,-1.8149995803833008,-0.8750000000000036,3,-0.0265659114326674,1.205134224413242,17.725000381469727,2.666651529050565,18.459999084472656,2.333363252849834,18.280000686645508,-0.0265659114326674
4700,2011-11-11,18.3799991607666,18.5,18.020000457763672,18.020000457763672,3276600.0,0.02796420712911063,-1.6666737309463133,24.00089013224822,60.1371274595664,60.53145394367857,-0.4641903298800223,-0.9325490183066734,-1.599020507083921,-1.4865571714288492,9.950548533589078,0.6200008392333984,0.6294726752043047,0.7772494316101088,-0.5223639571360401,2.076862820356258,0.1274427372370326,1.427056125983185,-0.75,84.26954011534085,18.85707897591263,0.6498066943730748,11,-0.2999992370605469,-0.7249994277954102,-2.2674994468688965,-2.314999580383301,-0.529998779296875,4,-0.056855284222459335,1.9795721358951204,17.8799991607666,1.205134224413242,17.725000381469727,2.666651529050565,18.459999084472656,-0.056855284222459335
4701,2011-11-14,18.21500015258789,18.5,18.155000686645508,18.309999465942386,2376000.0,-0.008977095522991752,-2.2093221316347442,-0.26388793226769663,59.15223229839046,61.536745877989134,-0.31245318485090934,-0.6820164117184646,-1.3818647906677803,-1.341441588936167,10.976052753370176,0.3449993133544922,0.5614852390018044,0.5357503890991211,-0.7156291436603901,1.7871299218586323,-0.08993937728063273,1.161440155478875,-0.5850009918212891,65.73035273039774,1.5636631871666822,0.6256897663797555,11,-0.11999988555908203,-0.5600004196166992,-2.070000171661377,-2.15000057220459,-0.48999977111816406,0,-0.06725228499631308,-1.6666737309463133,18.3799991607666,1.9795721358951204,17.8799991607666,1.205134224413242,17.725000381469727,-0.06725228499631308
4702,2011-11-15,18.434999465942386,18.549999237060547,18.13500022888184,18.174999237060547,3651600.0,0.012077919929264436,-1.4411832354409946,-2.7368642961832026,58.185413317673266,62.87938286330093,-0.3856731317188462,-0.8195981360294233,-1.5478486909583786,-1.5747382173663098,12.03144058684084,0.4149990081787074,0.5095257299570477,0.6767497062683141,-0.5548701247606509,1.908369537297279,0.0609397907538316,1.2925596217827966,-0.6954002380371129,87.50002591506119,26.09300864963953,0.6158099155144823,11,-0.31499958038330433,-0.779999732971195,-2.2237496376037633,-2.3699998855590856,-0.2899990081787145,1,-0.08624899368862626,-2.2093221316347442,18.21500015258789,-1.6666737309463133,18.3799991607666,1.9795721358951204,17.8799991607666,-0.08624899368862626
4703,2011-11-16,18.309999465942386,18.690000534057614,18.174999237060547,18.21999931335449,4319800.0,-0.006780580614115572,-4.722226931716995,0.346154128305785,51.40691939210815,61.45230574635669,-0.11611661658534445,-0.6001412740797427,-1.3877089064932768,-1.4669311650975274,13.23003131797803,0.5150012969970668,0.4702623275134812,0.47224969863891886,-0.6798900876257008,1.6243894849035385,-0.10382019449339097,1.0483195917712287,-0.4695681762695365,64.15088907522556,6.6643689415952,0.5760698931323099,11,0.005000114440914416,-0.654999732971195,-2.0987496376037633,-2.2449998855590856,-0.01000022888183949,2,-0.07700709385791027,-1.4411832354409946,18.434999465942386,-2.2093221316347442,18.21500015258789,-1.6666737309463133,18.3799991607666,-0.07700709385791027
4704,2011-11-17,17.395000457763672,18.38500022888184,17.379999160766598,18.13500022888184,5852400.0,-0.04997263980704436,-1.6103843667250373,-8.22220573898977,42.38833041927647,58.42849899199018,0.8069229627642649,0.40534130104162713,-0.4411915912576916,-0.5758178737823876,13.604984596816983,1.0050010681152415,0.5322457982232436,-0.48699932098388743,-1.4816397752247248,0.5076411332569499,-0.9843195481043061,0.01032090613653125,1.6049995422363281,1.145135974887359,-49.63526386474512,0.4973202271204183,11,0.639999389648434,0.25999927520751953,-1.1525006294250488,-1.330000877380371,0.9650001525878871,3,-0.008910645735357159,-4.722226931716995,18.309999465942386,-1.4411832354409946,18.434999465942386,-2.2093221316347442,18.21500015258789,-0.008910645735357159
4705,2011-11-18,17.290000915527347,17.53499984741211,17.170000076293945,17.450000762939453,3279800.0,-0.006036190829156407,1.2121331221750842,0.21621607689194283,42.660548211184754,55.93396384596563,0.8053584026874958,0.5702962409344465,-0.3025038128259325,-0.49699412350710404,14.274563130968755,0.36499977111816406,0.6149991223736535,-0.6114989280700662,-1.5380379375664717,0.3150400814263392,-1.0747684328182672,-0.14822942332186528,1.6775990676879857,7.8947896772317865,-37.14468450364268,0.46326950474820233,11,0.639999389648434,0.3649988174438441,-0.8900012969970739,-1.0825014114379918,0.8549995422363246,4,-0.01648361710060997,-1.6103843667250373,17.395000457763672,-4.722226931716995,18.309999465942386,-1.4411832354409946,18.434999465942386,-0.01648361710060997
4706,2011-11-21,17.004999160766598,17.170000076293945,16.864999771118164,17.125,2745000.0,-0.01648361710060997,1.9047510921789992,0.7500059604702007,47.594668632454834,53.63589121747527,0.995130012430792,0.8732942611225809,0.003091723828283932,-0.2452805093343926,14.49139326031498,0.42500114440918324,0.5563960930493757,-0.8795006752014203,-1.85994039132569,0.10093904092284944,-1.369720533263557,-0.38928081713928364,1.8906968261718795,7.671196225854887,-40.45014832280595,0.4902198580621351,11,0.7725009918212926,0.6500005722045934,-0.6049995422363246,-0.7974996566772425,1.4150009155273473,0,0.049691341511659104,1.2121331221750842,17.290000915527347,-1.6103843667250373,17.395000457763672,-4.722226931716995,18.309999465942386,0.049691341511659104
4707,2011-11-22,16.594999313354492,17.110000610351562,16.569999694824222,16.96500015258789,4091000.0,-0.024110547935694338,-1.5714324639761212,3.08331876341086,43.15788628321069,51.59845561932953,1.243529023033286,1.297024883336956,0.41451624257673103,0.1251963588454359,14.681180742759517,0.5400009155273402,0.39158214081039944,-1.2560005187988281,-2.36316194051507,-0.14883909708258614,-1.8095812296569491,-0.7024198079407071,2.178854900634768,1.179226822349275,-49.27044843820255,0.5535807108581207,11,1.0350008010864258,1.0600004196166992,-0.05374956130981445,-0.3874998092651367,1.7200012207031214,1,0.06809286621698685,1.9047510921789992,17.004999160766598,1.2121331221750842,17.290000915527347,-1.6103843667250373,17.395000457763672,0.06809286621698685
4708,2011-11-23,16.274999618530273,16.504999160766598,16.270000457763672,16.485000610351562,3707800.0,-0.01928289894936641,-1.136358513303766,0.567568960806652,33.80278987515106,48.72065732100178,1.4932466837837381,1.5940006974579397,0.7190340152305694,0.40700363083027113,14.858832835113306,0.3249988555908203,0.24828142507604412,-1.5095002174377434,-2.819975904964764,-0.19902452991072295,-2.1647380612012554,-0.8542623736742314,2.3225462339257845,0.2363669648984682,-46.677724947372724,0.6552378437635109,11,1.205000877380371,1.3600006103515625,0.38625001907348633,-0.06750011444091797,1.6049995422363281,2,0.1149002078687773,-1.5714324639761212,16.594999313354492,1.9047510921789992,17.004999160766598,1.2121331221750842,17.290000915527347,0.1149002078687773
4709,2011-11-25,16.149999618530273,16.420000076293945,16.129999160766598,16.139999389648438,1292800.0,-0.007680491731482331,-18.33295187233338,-0.04761991262568006,23.60174503448596,44.661170384881736,1.5053419058954063,1.6433771935460157,0.8288758605302675,0.4914192313893935,14.298625954024402,0.2900009155273473,0.054670688270824996,-1.533000183105468,-3.017411901163907,-0.04858846504702896,-2.2752060421346876,-0.7907943240762485,2.2147916944565473,1.4235194298322533,-40.40320059367575,0.7422058590292193,11,1.2600002288818324,1.4149999618530273,0.6237502098083496,0.05749988555908203,1.760000228881836,4,0.1331269145086167,-1.136358513303766,16.274999618530273,-1.5714324639761212,16.594999313354492,1.9047510921789992,17.004999160766598,0.1331269145086167
4710,2011-11-28,16.53499984741211,16.65999984741211,16.405000686645508,16.555000305175778,5767000.0,0.023839024023263322,1.2173884198829052,-1.9999999999996447,31.135102722707487,41.54815598758363,0.9287766899414294,1.1856708777508942,0.42917133138389474,0.06502677607427643,13.496129338277827,0.5100002288818359,-0.05412574754007338,-1.0632499694824205,-2.6084677321483163,0.4819677931834754,-1.8358588508153666,-0.2906410881494743,1.5616164073082857,38.94233943439848,-0.4559377434917451,0.7726088813329478,11,0.8749999999999964,1.0299997329711914,0.18374967575073242,-0.3275003433227539,1.524999618530277,0,0.11037198547208216,-18.33295187233338,16.149999618530273,-1.136358513303766,16.274999618530273,-1.5714324639761212,16.594999313354492,0.11037198547208216
4711,2011-11-29,16.485000610351562,16.680000305175778,16.424999237060547,16.504999160766598,2323200.0,-0.003023842607919436,-2.6428386534242896,0.9999046347510967,28.031138826277086,38.19768104409516,0.7907211412889907,1.1692082811077498,0.469384937494965,0.07707428384163251,12.834200936349163,0.2550010681152308,-0.16970549833881776,-1.0329992294311516,-2.6363030167443853,0.570304557882082,-1.8346511230877702,-0.23134733577453304,1.375621593094376,36.224584130493824,0.6885101414917756,0.8016518936566172,11,0.9249992370605433,1.0799989700317383,0.2337489128112793,-0.27750110626220703,1.3249988555908239,1,0.10069759089785735,1.2173884198829052,16.53499984741211,-18.33295187233338,16.149999618530273,-1.136358513303766,16.274999618530273,0.10069759089785735
4712,2011-11-30,17.454999923706055,17.469999313354492,16.735000610351562,16.844999313354492,5862000.0,0.05884132711195611,1.2968731373530744,-30.5022412970965,47.14586996144975,37.72423110735534,-0.37203346293924966,0.22782269822468848,-0.49191558145624725,-0.9225079644428931,13.33650626241207,0.9849987030029297,-0.3136376373547023,-0.07374992370605327,-1.6720808367742066,1.5245809893621018,-0.8729153802401299,0.7254155328280234,0.19794751461836313,98.88064269101241,59.7602455439396,0.7991654565340773,11,-0.19750022888183594,0.1099996566772461,-0.7362504005432129,-1.2475004196166992,0.5349998474121094,2,0.05528502760273857,-2.6428386534242896,16.485000610351562,1.2173884198829052,16.53499984741211,-18.33295187233338,16.149999618530273,0.05528502760273857
4713,2011-12-01,17.430000305175778,17.485000610351562,17.225000381469727,17.379999160766598,2433800.0,-0.0014322325201688857,2.24996721780476,0.081969007179128,45.108704440767006,38.026494887520954,-0.5419845009608686,0.27644701447480813,-0.4496240625234549,-0.8912117269505764,13.873338976628016,0.26000022888183594,-0.45246157445695445,-0.10474958419800018,-1.7005218172567993,1.4910226488608007,-0.9026357007274015,0.6931365323314012,-1.3000011444091797,95.9409412297949,51.942212719341,0.7978861165294001,12,-0.5975008010864222,0.13499927520752308,-0.7112507820129359,-1.2225008010864222,0.5650005340576207,3,0.05077453892063555,1.2968731373530744,17.454999923706055,-2.6428386534242896,16.485000610351562,1.2173884198829052,16.53499984741211,0.05077453892063555
4714,2011-12-02,17.325000762939453,17.700000762939453,17.280000686645508,17.559999465942386,2975400.0,-0.006024070017092598,-1.5846249552505092,-4.699866488651606,37.45541766891393,37.44814704949087,-0.5006023111814777,0.3555720660931172,-0.31094891934287716,-0.7763107461262635,13.931600839813985,0.4200000762939453,-0.616140816476122,-0.18174915313720774,-1.7712848198404814,1.4077865135660677,-0.9765169864888463,0.6130186802144308,-1.1679015731811546,71.04247274848186,30.81015454903735,0.7947678333516375,12,-0.4100008010864258,0.23999881744384766,-0.628751277923584,-1.1175012588500977,0.5749988555908203,4,0.03203453814642043,2.24996721780476,17.430000305175778,1.2968731373530744,17.454999923706055,-2.6428386534242896,16.485000610351562,0.03203453814642043
4715,2011-12-05,17.454999923706055,17.690000534057614,17.379999160766598,17.584999084472653,2933600.0,0.007503558732573801,-1.2142900933916783,0.5531909712921921,40.88727925392872,36.70288156298796,-0.6758028979312556,0.1501823311499635,-0.4179627157600052,-0.8923585662403255,12.706791723119698,0.3649997711181605,-0.7379440475844348,0.0010000228881850148,-1.5167530156907674,1.5187530614671392,-0.7578764964012912,0.7598765421776612,-1.23618467102051,80.78427090002812,41.968888197915604,0.7588765192894767,12,-0.5399999618530273,0.1099996566772461,-0.4862504005432129,-0.9975004196166992,0.4200000762939453,0,0.02606702524748261,-1.5846249552505092,17.325000762939453,2.24996721780476,17.430000305175778,1.2968731373530744,17.454999923706055,0.02606702524748261
4716,2011-12-06,17.450000762939453,17.530000686645508,17.264999389648438,17.415000915527347,3035600.0,-0.00028640279509895006,1.7179662741108808,-0.2692313335387215,37.547412489745845,36.079495585936314,-0.6716758794047024,0.09466527726899798,-0.3829536015426882,-0.8759300920889359,11.957494752818437,0.2650012969970703,-0.7391179978973241,0.037500858306884766,-1.4297035410650452,1.5047052576788147,-0.6961013413790802,0.7711030579928497,-1.1719380898437528,74.0932683451332,39.72448032770244,0.733602199685965,12,-0.5350008010864258,0.11499881744384766,-0.4537510871887207,-0.965001106262207,0.3549995422363281,1,0.03495694420245843,-1.2142900933916783,17.454999923706055,-1.5846249552505092,17.325000762939453,2.24996721780476,17.430000305175778,0.03495694420245843
4717,2011-12-07,17.555000305175778,17.690000534057614,17.219999313354492,17.420000076293945,3937000.0,0.006017165481122744,1.3209897474298165,3.85716621253435,40.40660743134861,36.81325309218048,-0.6997664644828632,-0.08602118421891802,-0.4672264683754008,-0.9658197918641029,11.147735281992999,0.47000122070312145,-0.7336704265910718,0.1877503395080531,-1.1969306804316169,1.572431359447723,-0.5045901704617819,0.8800908494778881,-1.2200601084863258,69.79166252746698,37.57120697875318,0.6923405099698354,12,-0.6400003433227504,0.009999275207523084,-0.5587506294250453,-1.0700006484985316,0.5299987792968786,2,0.014525728073694566,1.7179662741108808,17.450000762939453,-1.2142900933916783,17.454999923706055,-1.5846249552505092,17.325000762939453,0.014525728073694566
4718,2011-12-08,17.325000762939453,17.614999771118164,17.28499984741211,17.434999465942386,3614800.0,-0.01310165412919495,-2.4736736435275812,-0.8148038259936334,48.923080354051265,39.626734794354405,-0.3410231852248913,0.11855317273024468,-0.20601153277239703,-0.7289199839172156,11.074833358463959,0.3299999237060547,-0.7481256325927816,-0.022249221801757812,-1.396690498029571,1.3521920544260553,-0.7094698599156644,0.6649714163121487,-0.9354581436000018,21.87523593433972,-13.686310120191216,0.6872206381139064,12,-0.27250003814697266,0.23999881744384766,-0.3287510871887207,-0.840001106262207,1.7849998474121058,3,0.03838377944555327,1.3209897474298165,17.555000305175778,1.7179662741108808,17.450000762939453,-1.2142900933916783,17.454999923706055,0.03838377944555327
4719,2011-12-09,17.405000686645508,17.5,16.934999465942386,17.149999618530273,5546400.0,0.004617600010568879,1.5393299843982902,-2.318218862166352,51.782944085941324,41.920939390269275,-0.2506369890695801,0.0012047324131607695,-0.24693647844245348,-0.8002868755175143,10.812588589192499,0.5650005340576136,-0.6978167496111851,0.08150062561035298,-1.2704106284870988,1.433411879707803,-0.5944550014383729,0.7574562526590789,-0.9630397415620564,62.25172924277115,22.23254792778303,0.675955627048725,12,-0.3425006866455078,0.15999889373779297,-0.31875085830688477,-0.7925009727478027,1.5349998474121058,4,0.033898312514321516,-2.4736736435275812,17.325000762939453,1.3209897474298165,17.555000305175778,1.7179662741108808,17.450000762939453,0.033898312514321516
4720,2011-12-12,17.334999084472653,17.360000610351562,16.985000610351562,17.229999542236328,3896800.0,-0.004021924700443491,3.8386287008096867,0.411761185991878,55.48173283780232,44.97100539154986,-0.061711159951158834,-0.011696232229155612,-0.12319942992617428,-0.7271609579553804,9.920793342476522,0.4200000762939453,-0.5615824312941733,0.063749027252193,-1.193712476343702,1.321210530848088,-0.5649817245457562,0.6924797790501422,-0.8427165466749607,52.980006972548935,8.502652901378696,0.6287307517979478,12,-0.11749839782714488,0.23000049591064808,-0.18749904632568004,-0.6574993133544886,1.3500003814697337,0,0.03259305243135002,1.5393299843982902,17.405000686645508,-2.4736736435275812,17.325000762939453,1.3209897474298165,17.555000305175778,0.03259305243135002
4721,2011-12-13,16.989999771118164,17.495000839233402,16.854999542236328,17.40999984741211,3916800.0,-0.019901893947229077,1.169488347433641,-4.000018165304404,56.706298987193236,46.03327528329914,0.40505100865476606,0.24962182899045615,0.2835952141991669,-0.3870792982906366,9.065719113435236,0.6400012969970739,-0.3651624779229863,-0.2200002670288086,-1.4009143635586199,0.9609138295010027,-0.8104573152937142,0.37045678123609704,-0.4494085043148033,16.167672877534727,-32.39091337120209,0.5904570482649063,12,0.28750038146972656,0.42000007629394176,0.5,0.027500152587890625,1.5949993133544922,1,0.05208947856410662,3.8386287008096867,17.334999084472653,1.5393299843982902,17.405000686645508,-2.4736736435275812,17.325000762939453,0.05208947856410662
4722,2011-12-14,16.844999313354492,17.045000076293945,16.790000915527347,16.930000305175778,3294000.0,-0.008534459076930845,-1.6154056829853378,0.2023832770968258,60.28881562457828,47.719954303722616,0.5078266425045186,0.28395435716208084,0.4698314699141193,-0.24477600066832395,8.05862129503621,0.254999160766598,-0.22733257293367615,-0.2855007171630852,-1.3247664395091867,0.7537650051830163,-0.805133578336136,0.23413214400996551,-0.258031666705687,6.666481711390762,-46.0215222488077,0.5196328611730509,12,0.40000152587890625,0.5650005340576136,0.7037506103515625,0.1725006103515625,1.8100013732910156,2,0.056990266010887414,1.169488347433641,16.989999771118164,3.8386287008096867,17.334999084472653,1.5393299843982902,17.405000686645508,0.056990266010887414
4723,2011-12-15,16.899999618530273,17.09000015258789,16.825000762939453,17.020000457763672,2070400.0,0.0032650820669477554,1.038455048967465,1.411758106137162,63.88890458724932,50.657008405759875,0.41319093972543897,0.12427592431136958,0.4417596899071228,-0.30633248631889387,6.852695194784913,0.2649993896484375,-0.05982806445924638,-0.16000041961670064,-1.0417277245287835,0.7217268852953822,-0.6008640720727421,0.2808632328393408,-0.2685106472298422,15.492795048408686,-41.875453064083835,0.4408636524560414,12,0.34000110626220703,0.5100002288818324,0.6487503051757812,0.11750030517578125,1.4950008392333984,3,0.0701183131769465,-1.6154056829853378,16.844999313354492,1.169488347433641,16.989999771118164,3.8386287008096867,17.334999084472653,0.0701183131769465
4724,2011-12-16,17.239999771118164,17.424999237060547,16.934999465942386,16.954999923706055,6163800.0,0.020118352678250462,-2.015376128267471,-2.374982118731622,63.2768503638335,53.14473852908263,0.0669007273250628,-0.24024961033386916,0.12303913945802236,-0.6453897865761284,7.143804779298635,0.5249996185302734,-0.05708304855338042,0.18774976730346538,-0.6842506917939595,1.0597502264008902,-0.24825046224524527,0.623749996852176,-0.5657703281521727,63.82963181403704,3.9599981036612775,0.4360002295487116,12,9.5367431640625e-07,0.17000007629394176,0.4500002861022949,-0.22249984741210938,1.3250007629394496,4,0.1084687276136842,1.038455048967465,16.899999618530273,-1.6154056829853378,16.844999313354492,1.169488347433641,16.989999771118164,0.1084687276136842
4725,2011-12-19,17.004999160766598,17.5,16.954999923706055,17.415000915527347,3908200.0,-0.013631126071431687,-1.1372542419788547,-1.4386034185060013,59.15490971317886,55.54557155390852,0.2585446076038984,-0.029192073394131768,0.3707409788469427,-0.41335801031491215,7.809263993697509,0.5450000762939453,-0.048091759813154056,-0.03300075531006286,-0.8979283335745549,0.8319268229544292,-0.4654645444423089,0.3994630338221832,-0.28973886500166657,30.28148203866196,-31.233282760574564,0.43246378913224665,12,0.23500156402588246,0.4050006866455078,0.805000782012943,0.012500762939456678,1.3900012969970739,0,0.11379014812040622,-2.015376128267471,17.239999771118164,1.038455048967465,16.899999618530273,-1.6154056829853378,16.844999313354492,0.11379014812040622
4726,2011-12-20,17.850000381469727,17.889999389648438,17.334999084472653,17.344999313354492,4986400.0,0.049691341511659104,-1.1142807318384458,-1.2317046506542895,57.27440949473178,57.41977178317332,-0.5853002834304135,-0.8512880385202237,-0.46227782703225273,-1.2555663663701822,8.460535784518603,0.8850002288818395,0.028006078733657347,0.7697504043579109,-0.16788694020327455,1.7073877489190963,0.30093173207731994,1.2385690766385018,-1.0953504670178127,96.36372148509838,37.940666313602236,0.4688186722805919,12,-0.5100002288818359,-0.44000053405762074,0.017499446868896484,-0.8325004577636719,0.5849990844726598,1,0.04677865919484692,-1.1372542419788547,17.004999160766598,-2.015376128267471,17.239999771118164,1.038455048967465,16.899999618530273,0.04677865919484692
4727,2011-12-21,17.725000381469727,17.975000381469727,17.350000381469727,17.905000686645508,3019000.0,-0.007002800970792311,2.906253725293851,-0.35643549398336644,55.239787217175554,58.12162810129824,-0.48461193231553423,-0.6717305465540093,-0.32585616000256223,-1.1282325194255378,8.79304601126529,0.625,0.07611077268843758,0.5882503509521477,-0.3623636067388496,1.538864308643145,0.11294337210664906,1.0635573297976464,-0.9022294985060206,78.26086235406706,23.56804563342945,0.4753069788454982,12,-0.3424997329711914,-0.31500053405762074,0.14999961853027344,-0.7075004577636719,0.7250003814697266,2,0.048518966685157316,-1.1142807318384458,17.850000381469727,-1.1372542419788547,17.004999160766598,-2.015376128267471,17.239999771118164,0.048518966685157316
4728,2011-12-22,18.145000457763672,18.21999931335449,17.7450008392334,17.834999084472656,2927600.0,0.02369534935147466,1.0652148673975586,-1.7222269317170347,63.099032188477665,59.378971223802274,-0.8672649482662109,-0.9954910465277536,-0.7317364488425575,-1.5360878708965302,8.887111426507333,0.4949989318847621,0.1515762908450924,0.9147503852844245,-0.04677556785797421,1.8762763384268233,0.43398740871322516,1.395513361855624,-1.2300512149194844,94.16351249053771,39.82289160498497,0.48076297657119876,12,-0.6400003433227539,-0.735000610351566,-0.25750064849853516,-1.1275005340576172,0.6350002288818359,3,0.0281069284108848,2.906253725293851,17.725000381469727,-1.1142807318384458,17.850000381469727,-1.1372542419788547,17.004999160766598,0.0281069284108848
4729,2011-12-23,18.299999237060547,18.350000381469727,18.06999969482422,18.280000686645508,1634800.0,0.008542230663353578,3.666645474052293,0.064511167169138,63.39142835897321,60.25782628171015,-0.9856038947453918,-1.0341815807537103,-0.8842243752583805,-1.6801527409157444,8.876882365904462,0.2800006866455078,0.21226710199389487,0.9622491836547837,0.02891051695766933,1.8955878503518981,0.4955798503062283,1.4289185170033392,-1.2545449871653283,96.41568974899573,43.543758871322105,0.4666693333485565,12,-0.7299985885620117,-1.0424995422363281,-0.3149995803833008,-1.2824993133544922,0.5450000762939418,4,0.005191323752119725,1.0652148673975586,18.145000457763672,2.906253725293851,17.725000381469727,-1.1142807318384458,17.850000381469727,0.005191323752119725
4730,2011-12-27,18.36000061035156,18.475000381469727,18.229999542236328,18.309999465942386,1236200.0,0.003278763704508858,-1.3333303058101198,2.500238435860398,64.17443964999883,61.08761968868855,-0.9889132147984157,-1.001811584545134,-0.910984629660863,-1.7183018032870727,9.33648812621047,0.24500083923339844,0.25295938409567853,0.9310005187988253,-0.028372301086328378,1.890373338683979,0.45131410885624845,1.4106869287414021,-1.1580008246674005,89.91231225603923,38.08374990251467,0.47968640994257766,12,-0.7274999618530238,-1.0575008392333949,-0.5150008201599086,-1.3425006866455043,0.8499984741210973,1,0.011165572815420965,3.666645474052293,18.299999237060547,1.0652148673975586,18.145000457763672,2.906253725293851,17.725000381469727,0.011165572815420965
4731,2011-12-28,18.145000457763672,18.38999938964844,18.1200008392334,18.38500022888184,1675600.0,-0.011710247573012977,1.1600048828497203,-4.7998855617020695,58.88553507392123,60.931699627504436,-0.6625173657387542,-0.6915268688296692,-0.6632667725209984,-1.477767396110469,9.751365804482145,0.2699985504150426,0.2744588818447049,0.633000373840332,-0.2679492438904667,1.5339499915711308,0.18252556497493444,1.0834751827057296,-0.7647805886695345,70.66667344835069,20.23827681281366,0.4504748088653992,12,-0.49499988555908203,-0.8425006866455078,-0.35250043869018555,-1.1275005340576172,0.8649997711181676,2,0.013777899900412116,-1.3333303058101198,18.36000061035156,3.666645474052293,18.299999237060547,1.0652148673975586,18.145000457763672,0.013777899900412116
4732,2011-12-29,18.420000076293945,18.434999465942386,18.104999542236328,18.225000381469727,1842400.0,0.015155668867046446,1.9333525482349938,-0.8124995032941411,66.27040336554566,61.196310602870696,-0.7717678118900722,-0.9386493250503065,-0.9071590477594107,-1.7177101825850976,10.741531430251365,0.32999992370605824,0.29785257402669885,0.8597499847412102,-0.12756719014600293,1.8470671596284234,0.3660913972976054,1.353408572184815,-0.8865109354672249,92.46570689520027,36.83820855967298,0.4936585874436059,12,-0.7150001525878906,-1.1175003051757812,-0.7037501335144043,-1.4025001525878906,0.22999954223632812,3,0.000814299108920391,1.1600048828497203,18.145000457763672,-1.3333303058101198,18.36000061035156,3.666645474052293,18.299999237060547,0.000814299108920391
4733,2011-12-30,18.315000534057614,18.4950008392334,18.315000534057614,18.424999237060547,1788600.0,-0.005700300857841123,-2.272771410240702,-0.5640967956493003,63.42181397123106,61.21241767035932,-0.49723142634924145,-0.8052329892113228,-0.7672787733269075,-1.5882072898610566,11.797616061017768,0.1800003051757848,0.3463655030625148,0.7105004310607868,-0.33012682629119183,1.7511276884127653,0.19018680238479746,1.230814059736776,-0.6496998195408707,57.647101062277294,2.739482042438077,0.5203136286759885,12,-0.5900001525878871,-1.0025005340576136,-0.672500610351559,-1.297500610351559,0.3249988555908274,4,0.007371019653032551,1.9333525482349938,18.420000076293945,1.1600048828497203,18.145000457763672,-1.3333303058101198,18.36000061035156,0.007371019653032551
4734,2012-01-03,17.8799991607666,18.440000534057614,17.850000381469727,18.229999542236328,6184000.0,-0.023751098040216023,-1.8780639848899838,3.181859166652114,57.256985944553385,61.001537251623155,0.04257859257501195,-0.34416621946501635,-0.29496232275016254,-1.124596446367697,12.170672340900332,0.5900001525878871,0.39224713937635514,0.24774913787841868,-0.791094131815381,1.2865924075722184,-0.27167249696848117,0.7671707727253185,-0.08194642629519322,4.650970233553935,-48.41435606162105,0.5194216348468996,1,0.03500080108642578,-0.5674991607666016,-0.32249879837036133,-0.8624992370605469,0.7850017547607422,1,0.05033565817238661,-2.272771410240702,18.315000534057614,1.9333525482349938,18.420000076293945,1.1600048828497203,18.145000457763672,0.05033565817238661
4735,2012-01-04,17.90999984741211,17.940000534057614,17.729999542236328,17.84000015258789,2835600.0,0.0016778908307411022,2.2307579447754966,-0.19999891008768345,63.37207722756137,61.67905588860422,0.17260364384620175,-0.3566155475383965,-0.2991027350030464,-1.136460280091903,12.462824955848752,0.2100009918212855,0.4316135793289355,0.25499982833862234,-0.7874218441981142,1.297421500875359,-0.26621100792974417,0.7762106646069888,0.5850009918212891,23.52941176470588,-32.790319818629314,0.5212108362683677,1,0.012500762939453125,-0.45999908447265625,-0.4225001335144043,-0.8924999237060547,0.43499946594237926,2,0.05220544242927394,-1.8780639848899838,17.8799991607666,-2.272771410240702,18.315000534057614,1.9333525482349938,18.420000076293945,0.05220544242927394
4736,2012-01-05,18.059999465942386,18.075000762939453,17.625,18.03499984741211,4105600.0,0.00837518815232996,15.363005860526407,0.35713896457770744,67.63423679003245,63.056216952254985,0.06205029048111754,-0.48335425767816176,-0.43531175268124755,-1.2670271483835442,13.061748256645272,0.4500007629394531,0.4589264266579498,0.37449951171875284,-0.6783111542299771,1.4273101776674828,-0.15190582125561036,0.900904844693116,0.41970134735107223,49.99989038236863,-12.080123791943826,0.5264053329743646,1,9.536743128535363e-07,-0.5999994277954137,-0.5724997520446813,-1.0424995422363317,0.26500129699706676,3,0.06367661420472048,2.2307579447754966,17.90999984741211,-1.8780639848899838,17.8799991607666,-2.272771410240702,18.315000534057614,0.06367661420472048
4737,2012-01-06,17.809999465942386,18.084999084472656,17.735000610351562,18.030000686645508,3227600.0,-0.013842746810233897,1.1212156241691424,-8.800183108261368,62.499986900089645,62.98965636465632,0.3636131888269496,-0.22479626511172413,-0.1715628101276927,-1.0011660947042813,13.451742985482928,0.34999847412109375,0.5167065757243599,0.11174955368042205,-0.9405829591600252,1.1640820665208693,-0.41441670273980336,0.6379158101006475,0.6355133148193346,21.264285917861724,-44.77921001830032,0.5261662564202242,1,0.25000095367431285,-0.1949987411499059,-0.3224997520446813,-0.7924995422363317,0.6599998474121023,4,0.06737792245497731,15.363005860526407,18.059999465942386,2.2307579447754966,17.90999984741211,-1.8780639848899838,17.8799991607666,0.06737792245497731
4738,2012-01-09,17.989999771118164,18.184999465942386,17.940000534057614,18.084999084472656,2762800.0,0.010106699077671921,-1.5128380691543806,0.43181266472465674,60.77585167419009,62.69903673301374,0.17803623873607677,-0.37146741000770334,-0.3463999781585514,-1.156273729438361,13.932018299887734,0.375,0.5285937928140569,0.25849990844726634,-0.7861717374868569,1.3031715543813895,-0.26383591451979527,0.7808357314143279,0.4226924984130882,44.785218642858176,-20.648590589997674,0.5223358229670618,1,0.07000064849853516,-0.34749889373779297,-0.5787501335144043,-0.9724998474121094,0.3600006103515625,0,0.03668704034514203,1.1212156241691424,17.809999465942386,15.363005860526407,18.059999465942386,2.2307579447754966,17.90999984741211,0.03668704034514203
4739,2012-01-10,17.9950008392334,18.104999542236328,17.864999771118164,18.06999969482422,3153400.0,0.00027799156080376974,2.3103747648676025,0.7894673439476378,65.23077717616493,62.81640756925442,0.13993725687755187,-0.3478344599758074,-0.36461017280479524,-1.1336254118222513,15.009636876068639,0.23999977111816406,0.5589503439666679,0.23400096893310618,-0.8051571489012872,1.2731590867674996,-0.28557808998408873,0.7535800278503011,0.38618373951660345,66.0716414453625,-3.6513672642880692,0.5195790589171961,1,0.06499958038330078,-0.35249996185302734,-0.7962512969970703,-0.9775009155273438,0.5699996948242152,1,0.03584320757622805,-1.5128380691543806,17.989999771118164,1.1212156241691424,17.809999465942386,15.363005860526407,18.059999465942386,0.03584320757622805
4740,2012-01-11,17.899999618530273,18.024999618530273,17.78499984741211,18.024999618530273,2466800.0,-0.005279311823981669,2.839996337890625,1.666692098369828,50.999983215357645,61.94023514052514,0.18196038866303965,-0.21959316166778464,-0.28580621615132173,-1.0005485399645337,16.067808210956212,0.23999977111816406,0.5239258319111748,0.11074972152709961,-0.9102063372364242,1.1317057802906234,-0.3997283078546623,0.6212277509088615,0.4509375770697268,49.10712156974911,-16.533601006014905,0.5104780293817619,1,0.16000080108642578,-0.25749874114990234,-0.6599998474121094,-0.8824996948242188,0.6849994659423828,2,0.04273750353632044,2.3103747648676025,17.9950008392334,-1.5128380691543806,17.989999771118164,1.1212156241691424,17.809999465942386,0.04273750353632044
4741,2012-01-12,17.875,17.989999771118164,17.80500030517578,17.959999084472656,3622600.0,-0.0013966267632985474,1.5517087158980296,0.67999267578125,53.12498758238343,60.47963338684045,0.183980218028438,-0.1316413562566936,-0.27311502264187126,-0.9363539074860654,16.93986832401921,0.1849994659423828,0.47220219835347166,0.041500091552734375,-0.907799882924742,0.9908000660302108,-0.4331498956860038,0.5161500787914726,0.4468997077760015,31.11105459693358,-31.572864307102943,0.47464998723873775,1,0.18500041961669922,-0.2324991226196289,-0.6350002288818359,-0.8575000762939453,0.44000053405761363,3,0.02629366787997145,2.839996337890625,17.899999618530273,2.3103747648676025,17.9950008392334,-1.5128380691543806,17.989999771118164,0.02629366787997145
4742,2012-01-13,17.80500030517578,17.920000076293945,17.6299991607666,17.790000915527344,3629200.0,-0.003916066843312915,1.3673647333592838,-0.17646530832061755,41.707325696506835,58.06691246742664,0.1760852298144151,0.014721596112575952,-0.18908868323672223,-0.8317988005217032,17.81252359791855,0.29000091552734375,0.40569670819811066,-0.07649965286254812,-0.9047073947907869,0.7517080890656906,-0.4906035238266675,0.33760421810157126,0.4890234142891785,31.531720393153968,-26.04786697979217,0.41410387096411916,1,0.22749996185302734,-0.16249942779541016,-0.5650005340576172,-0.7875003814697266,0.3449993133544922,4,0.029205304625157025,1.5517087158980296,17.875,2.839996337890625,17.899999618530273,2.3103747648676025,17.9950008392334,0.029205304625157025
4743,2012-01-17,18.084999084472656,18.184999465942386,17.899999618530273,18.01499938964844,4145200.0,0.015725850856373347,1.1111064016162693,4.66683621566609,45.05747469149225,56.711411217086514,-0.15641946012932806,-0.18124040163158384,-0.4537746532869278,-1.0873982117509726,18.86343859219205,0.3799991607666051,0.3783631700836736,0.14424915313720632,-0.5464432674460156,0.8349415737204282,-0.20109705715440285,0.4895953634288155,0.18226368621370526,81.98192315623014,28.103875680171285,0.34534621029161083,1,-0.17999935150146484,-0.44249820709228516,-0.8449993133544922,-1.0674991607666016,0.07500076293945312,1,0.021288374253354725,1.3673647333592838,17.80500030517578,1.5517087158980296,17.875,2.839996337890625,17.899999618530273,0.021288374253354725
4744,2012-01-18,19.11000061035156,19.190000534057614,18.625,18.684999465942386,12123400.0,0.05667689122301067,-1.0733961650048691,6.071471389645983,61.94266297184055,56.55258741089531,-1.1047758141748574,-1.1161906843850566,-1.4697738749074922,-2.082111663545607,19.96054917107709,1.1050014495849574,0.3218183131002448,1.0757506370544405,0.2853786659059949,1.8661226082028861,0.6805646514802177,1.4709366226286633,-1.485000610351559,94.87180427685874,43.67014905817966,0.3951859855742229,1,-0.7025003433227504,-1.1199998855590785,-1.8012504577636683,-2.0925006866455043,-0.9250011444091726,2,-0.039769764762338844,1.1111064016162693,18.084999084472656,1.3673647333592838,17.80500030517578,1.5517087158980296,17.875,-0.039769764762338844
4745,2012-01-19,18.940000534057614,19.225000381469727,18.90999984741211,19.225000381469727,11920400.0,-0.008895869746956442,1.210531247072051,-0.6705860705582654,62.84328389022306,56.020259310916494,-0.8641832956016415,-0.8366898514134782,-1.3127100027690233,-1.8801893361610702,21.001710994146,0.3150005340576172,0.2785085217406653,0.8090004920959437,0.07758763752756082,1.5404133466643266,0.44329406481175226,1.1747069193801352,-1.28370052337646,82.1316846838226,32.012825058906806,0.36570642728419134,1,-0.5125007629394496,-0.9324998855590785,-1.6262507438659632,-1.922500610351559,-0.7700004577636683,3,-0.019799365861985052,-1.0733961650048691,19.11000061035156,1.1111064016162693,18.084999084472656,1.3673647333592838,17.80500030517578,-0.019799365861985052
4746,2012-01-20,18.684999465942386,19.0,18.625,18.96999931335449,6171200.0,-0.013463625180827665,1.1739053516143299,0.9999999999999626,54.3089267504783,55.110141516515235,-0.5712786437927555,-0.5438065474912399,-1.0664602829109384,-1.601130958410014,21.181719946154658,0.375,0.28495973859347856,0.5122494697570836,-0.24644414529214487,1.2709430848063121,0.1329026622324676,0.8915962772816997,-0.9659514404296914,66.14416913804672,20.498636623319115,0.3793468075246148,1,-0.2574996948242223,-0.6774988174438512,-1.293749332427982,-1.6674995422363317,-0.3050003051757848,4,-0.0053519071088015124,1.210531247072051,18.940000534057614,-1.0733961650048691,19.11000061035156,1.1111064016162693,18.084999084472656,-0.0053519071088015124
4747,2012-01-23,18.584999084472656,18.84499931335449,18.545000076293945,18.65999984741211,3683000.0,-0.0053519071088015124,-2.870988383540021,0.2631607126126071,54.397362768993226,54.40142052704892,-0.3908898130745868,-0.39639723976721797,-0.9823564708583632,-1.4861126273572758,21.166054370074004,0.2999992370605433,0.26594918076516905,0.36924915313720774,-0.3800193620175705,1.118517668291986,-0.005385104440183142,0.7438834107145986,-0.8057129647216783,51.69804313340492,7.257893477769223,0.37463425757738933,1,-0.1574993133544922,-0.5774984359741211,-1.2412490844726562,-1.5674991607666016,-0.5499992370605469,0,-0.014527767754404675,1.1739053516143299,18.684999465942386,1.210531247072051,18.940000534057614,-1.0733961650048691,19.11000061035156,-0.014527767754404675
4748,2012-01-24,18.655000686645508,18.7450008392334,18.36000061035156,18.479999542236328,2631600.0,0.003766564736144451,1.1690065171956379,-2.3333248563145315,64.32532178067726,54.300814371994726,-0.3985530498519516,-0.44926596333250046,-1.0440741403449465,-1.5361457990474676,20.612386933857742,0.3850002288818395,0.22003978090135234,0.4137507438659682,-0.3597030874261904,1.1872045751581268,0.027023828219888912,0.8004776595120475,-0.8178859964257796,34.10406408693129,-14.734265468948479,0.38672691564607864,1,-0.22750091552734375,-0.630000114440918,-1.327500343322754,-1.6375007629394531,-0.5850009918212891,1,-0.02707054674496734,-2.870988383540021,18.584999084472656,1.1739053516143299,18.684999465942386,1.210531247072051,18.940000534057614,-0.02707054674496734
4749,2012-01-25,18.395000457763672,18.70499992370605,18.23500061035156,18.665000915527344,4714400.0,-0.01393729398616217,1.6857220708447411,-1.5428496692134146,58.26234673002391,55.10774365140209,-0.08475925476432877,-0.1916073668307945,-0.7836372458231153,-1.2573266297380599,19.730493906076294,0.4699993133544922,0.2068312661141043,0.14900045394897532,-0.6271347646146133,0.9251356725125639,-0.23906715533281897,0.5370680632307696,-0.5023703398939432,16.161604485160545,-34.396044295244735,0.3880676092817948,1,0.03249931335449219,-0.3150005340576172,-1.070000171661377,-1.3775005340576172,-0.5450000762939453,2,-0.012775243517451518,1.1690065171956379,18.655000686645508,-2.870988383540021,18.584999084472656,1.1739053516143299,18.684999465942386,-0.012775243517451518
4750,2012-01-26,18.565000534057614,18.934999465942386,18.399999618530273,18.71500015258789,4488400.0,0.009241645668032206,-1.229159298892564,0.5555532008081625,58.54484100294711,55.709949587020276,-0.16819651509105782,-0.3641310970218541,-0.9673351981877296,-1.405012925980074,18.768815988147473,0.5399990081787145,0.1965879700825326,0.3087505340576122,-0.47905078602900986,1.0965518541442343,-0.08515012598569882,0.7026511941009232,-0.6190756056438858,43.13727934576623,-7.181479855076965,0.3939006600433118,1,-0.13750076293944957,-0.475000381469723,-1.2400002479553187,-1.2650003433227504,-0.9800014495849609,3,-0.020468680699368247,1.6857220708447411,18.395000457763672,1.1690065171956379,18.655000686645508,-2.870988383540021,18.584999084472656,-0.020468680699368247
4751,2012-01-27,18.395000457763672,18.575000762939453,18.25,18.25,2856600.0,-0.009157019736254601,-3.482754991976007,-0.9666721767989294,60.173910043646686,57.761792292258036,0.09311469521769666,-0.18386836085838,-0.8079716092279412,-1.2042001328415495,17.91973220333569,0.3250007629394531,0.16880408345200593,0.12625045776367116,-0.6620517950556923,0.9145527105830347,-0.2679006686460106,0.5204015841733529,-0.3979125112277053,22.857158427361508,-29.850567306387187,0.3941511264096824,1,0.16749954223632812,-0.11500072479248047,-1.070000171661377,-0.8550004959106445,-0.7299995422363281,4,-0.01223160510304655,-1.229159298892564,18.565000534057614,1.6857220708447411,18.395000457763672,1.1690065171956379,18.655000686645508,-0.01223160510304655
4752,2012-01-30,18.434999465942386,18.51499938964844,18.09000015258789,18.239999771118164,3295600.0,0.0021744499691944696,1.3943649864067376,1.3448212359580367,58.135264622401465,59.214880062359065,0.16972771074565074,-0.2347202660166161,-0.8654539346041901,-1.213719197932381,16.817289728193202,0.4249992370605504,0.21047436923262808,0.1654994964599652,-0.6234369160017899,0.9544359089217203,-0.2289687097709141,0.5599677026908445,-0.3887950220090701,40.828354284089336,-12.349393204539282,0.39446820623087775,1,0.22250080108642223,-0.1474990844726598,-1.0599994659423864,-0.8699998855590856,-0.6000003814697301,0,-0.0029834720243628876,-3.482754991976007,18.395000457763672,-1.229159298892564,18.565000534057614,1.6857220708447411,18.395000457763672,-0.0029834720243628876
4753,2012-01-31,18.450000762939453,18.684999465942386,18.30500030517578,18.59499931335449,3024600.0,0.0008137400288392715,1.33846460828787,-0.7435834735317965,58.28778055174747,58.808782015682056,0.23685457312264546,-0.2520097871944387,-0.8940949604066795,-1.2070249890990254,15.676861564193795,0.3799991607666051,0.2536205724065965,0.17375078201293803,-0.6191250137670323,0.9666265777929084,-0.22268711587704715,0.5701886799029232,-0.3600006103515625,42.603657146468514,-8.5736692589877,0.39643789788998457,1,0.20749950408935547,-0.025000572204589844,-1.0537505149841309,-0.8850011825561523,-0.5250015258789062,1,-0.022493273624191734,1.3943649864067376,18.434999465942386,-3.482754991976007,18.395000457763672,-1.229159298892564,18.565000534057614,-0.022493273624191734
4754,2012-02-01,18.780000686645508,18.82999992370605,18.489999771118164,18.700000762939453,3543200.0,0.017886173986991105,2.7778130993632613,-0.5517291274779472,64.76510195983059,59.022317356749554,-0.16190458308594202,-0.5387486429682582,-1.2046835408021472,-1.510076627328786,15.81578402043432,0.379999160766598,0.347874485545681,0.4587506294250474,-0.34155813395002,1.2590593928001148,0.05859624773751548,0.8589050111125793,-0.6900005340576172,81.65693429009295,28.969477189713842,0.40015438168753364,2,-0.2350006103515625,-0.35500049591064453,-1.3225007057189941,-1.215001106262207,-0.7150001525878942,2,-0.037806228214154025,1.33846460828787,18.450000762939453,1.3943649864067376,18.434999465942386,-3.482754991976007,18.395000457763672,-0.037806228214154025
4755,2012-02-02,18.84499931335449,19.15999984741211,18.76499938964844,18.76499938964844,4910200.0,0.003461055608757313,-8.875020861646355,0.9999999999999112,66.05957870364819,60.327945351546205,-0.2702119825480658,-0.5587555736340342,-1.2457303476723993,-1.546118227378404,16.45664631422993,0.3950004577636683,0.42340868369623763,0.4769992828369105,-0.33135478271641716,1.2853533483902382,0.07282225006024845,0.8811763156135726,-0.7095991516113251,70.5606893552087,14.518380980673179,0.4041770327766634,2,-0.21999931335448863,-0.41999912261962535,-1.4312491416931117,-1.2799997329711879,-0.9149990081787074,3,-0.052799096213267394,2.7778130993632613,18.780000686645508,1.33846460828787,18.450000762939453,1.3943649864067376,18.434999465942386,-0.052799096213267394
4756,2012-02-03,19.209999084472656,19.440000534057614,18.96999931335449,19.13999938964844,4446000.0,0.01936852132753919,-1.2926897347388395,0.8749970197649524,71.19151952571217,62.19396276895942,-0.6178862603608337,-0.8782090524068416,-1.5728552709997032,-1.8849338435823384,17.029065539934336,0.595001220703125,0.37301547817488867,0.784499073028563,-0.09231279608174958,1.6613109421388756,0.3460931384734067,1.2229050075837193,-1.0310149139404317,82.9628604004868,22.836142594183144,0.43840593455515614,2,-0.44499874114990234,-0.6774988174438477,-1.7424988746643066,-1.6449995040893555,-0.9149990081787109,4,-0.08459136269889167,-8.875020861646355,18.84499931335449,2.7778130993632613,18.780000686645508,1.33846460828787,18.450000762939453,-0.08459136269889167
4757,2012-02-06,19.01000022888184,19.1299991607666,18.895000457763672,19.024999618530273,3444600.0,-0.010411185066243722,1.088891526228341,-0.21427792915527347,64.29676081159256,62.19078932795,-0.3925409469297101,-0.6152434962696596,-1.3233071317479244,-1.666992894202405,17.54082204591674,0.3149986267089844,0.3242722801883602,0.5245001792907757,-0.3391024336022639,1.3881027921838154,0.09269887284425593,0.9563014857372956,-0.7553550765380912,62.11451819711108,4.556022748092516,0.43180130644652004,2,-0.24499988555908558,-0.4774999618530309,-1.5337500572204625,-1.4450006484985387,-0.7399997711181676,0,-0.07075219869335103,-1.2926897347388395,19.209999084472656,-8.875020861646355,18.84499931335449,2.7778130993632613,18.780000686645508,-0.07075219869335103
4758,2012-02-07,18.649999618530273,18.934999465942386,18.614999771118164,18.920000076293945,5571800.0,-0.018937433246561386,1.1333367241839438,18.000762970502738,41.05056994064961,60.2783696846862,-0.037240586647172336,-0.21424666386096192,-0.9066027524752087,-1.297507952908564,17.6234873205418,0.3950004577636754,0.31684293453407264,0.13149957656860423,-0.7023064830494228,0.9653056361866312,-0.2854034532404093,0.5484026063776177,-0.324233143283692,16.842075675502098,-34.509557335101846,0.4169030298090128,2,0.11500072479248047,-0.11749935150146484,-1.146249771118164,-1.0850000381469727,-0.2049999237060547,1,-0.043699761433123485,1.088891526228341,19.01000022888184,-1.2926897347388395,19.209999084472656,-8.875020861646355,18.84499931335449,-0.043699761433123485
4759,2012-02-08,18.63999938964844,18.709999084472656,18.459999084472656,18.59000015258789,5250400.0,-0.000536205312942517,1.6315979681570862,-0.18518204552199002,43.775914398888936,58.637377839790844,0.012479885444840022,-0.1617396335029717,-0.8348161091886865,-1.2769473839322707,17.78366927549182,0.25,0.31617513089260996,0.08924942016601989,-0.7084134962069548,0.8869123365389946,-0.30958203802046924,0.488080878352509,-0.24737887087319876,18.367350910758056,-27.88910111181827,0.39883145818648763,2,0.12500095367431285,-0.10749912261963246,-1.1212491989135778,-1.0749998092651403,-0.399999618530277,2,-0.038358378540772065,1.1333367241839438,18.649999618530273,1.088891526228341,19.01000022888184,-1.2926897347388395,19.209999084472656,-0.038358378540772065
4760,2012-02-09,18.665000915527344,18.75,18.4950008392334,18.670000076293945,3945600.0,0.0013412836211135204,2.0909174980059415,-0.0999847409780962,49.5413181165563,57.45597873678081,0.0035259527548205938,-0.1333263271545846,-0.8088784057306739,-1.2929721948535189,18.202036349257117,0.25499916076660156,0.2789726808942028,0.07600088119506765,-0.6613599915240869,0.8133617539142222,-0.2926795551645114,0.4446813175546467,-0.20953759583515819,20.918523247236855,-21.87950203334875,0.3686804363595773,2,0.09999942779541016,-0.13250064849853516,-1.05125093460083,-1.100001335144043,-0.2950000762939453,3,-0.032145746158018795,1.6315979681570862,18.63999938964844,1.1333367241839438,18.649999618530273,1.088891526228341,19.01000022888184,-0.032145746158018795
4761,2012-02-10,18.34499931335449,18.53499984741211,18.26499938964844,18.53499984741211,2791200.0,-0.01714447288918408,1.842102093058237,38.00648607401826,45.00001192091181,55.99650621439307,0.35278848246445094,0.2357804157754977,-0.4389938927762387,-0.9628894464026097,18.44408840154313,0.4000015258789027,0.27102938262414256,-0.2675006866455121,-0.9357703066760692,0.40076893338504505,-0.6016354966607906,0.06663412336976648,1.095001220703125,9.248548540380995,-31.084295383725312,0.3341348100152781,2,0.5075006484985387,0.18750095367431996,-0.6587486267089808,-0.7799997329711879,-0.04999923706054332,4,-0.0226219146204385,2.0909174980059415,18.665000915527344,1.6315979681570862,18.63999938964844,1.1333367241839438,18.649999618530273,-0.0226219146204385
4762,2012-02-13,18.325000762939453,18.530000686645508,18.174999237060547,18.530000686645508,6771800.0,-0.0010901363403419406,2.4634300654081263,1.0789439341464437,42.97872616727684,54.295500171674114,0.3973258813740834,0.3127693995805352,-0.3995871002523046,-0.9291512576194947,19.122477906181985,0.35500144958496094,0.24841723556873774,-0.3134992599487312,-0.8825900184824746,0.2555914985850123,-0.5980446392156047,-0.02895388068185767,1.0914997482299782,19.737036934791192,-20.500366920995432,0.28454537926687185,2,0.4824991226196289,0.20999908447265625,-0.5650005340576172,-0.7600011825561523,0.07999992370605469,0,-0.001637145178524757,1.842102093058237,18.34499931335449,2.0909174980059415,18.665000915527344,1.6315979681570862,18.63999938964844,-0.001637145178524757
4763,2012-02-14,18.46999931335449,18.46999931335449,18.13999938964844,18.21500015258789,7809400.0,0.00791260815160677,1.588243213930439,-1.243898808139247,51.677827720661526,52.841358589544214,0.2854841615342316,0.2087981751668302,-0.522286421095739,-1.0551163851828065,19.18477702439216,0.3299999237060476,0.23700034526114067,-0.18775072097778533,-0.7013496482300994,0.3258482062745287,-0.44455018460394413,0.06904874264837346,0.896841146850587,54.09829401906011,10.368687823026924,0.2567994636261573,2,0.3200006484985387,0.06500053405762074,-0.6324987411498988,-0.9049997329711879,-0.11999893188476207,1,-0.01082830877238905,2.4634300654081263,18.325000762939453,1.842102093058237,18.34499931335449,2.0909174980059415,18.665000915527344,-0.01082830877238905
4764,2012-02-15,18.350000381469727,18.700000762939453,18.34000015258789,18.57999992370605,3714600.0,-0.0064969646099553024,-1.8800048828125,-0.9019619576193205,45.08008254420518,50.51030346071721,0.3778030865920172,0.28347431825258695,-0.37753792894642046,-0.9080461651830802,17.68971842028801,0.3600006103515625,0.22912257150029802,-0.26974964141845703,-0.7540880559022476,0.21458877306533353,-0.5119188486603541,-0.027580434176559976,0.9432296145019521,34.42635765565162,-8.990771213147035,0.24216920724189583,2,0.4399995803833008,0.1849994659423828,-0.4987497329711914,-0.7850008010864258,-0.06500053405761719,2,0.005177074189623765,1.588243213930439,18.46999931335449,2.4634300654081263,18.325000762939453,1.842102093058237,18.34499931335449,0.005177074189623765
4765,2012-02-16,18.565000534057614,18.68000030517578,18.190000534057614,18.190000534057614,3572400.0,0.011716629325250638,-1.6133321126302274,-1.630438027631757,53.81166494605956,48.57920850742248,0.1328822349830645,0.041043982479735064,-0.56897082108161,-1.100836834591579,15.933037169964736,0.4899997711181676,0.22563175559946558,-0.03599948883056925,-0.49658914303486057,0.4245901653737221,-0.2662943159327149,0.1942953382715764,0.6590356255346705,75.89287538913145,28.640941095349746,0.23029482710214558,2,0.0699987411499059,-0.03000068664550426,-0.7137498855590785,-1.0000009536743129,-0.07999992370605469,3,-0.01750610038191136,-1.8800048828125,18.350000381469727,1.588243213930439,18.46999931335449,2.4634300654081263,18.325000762939453,-0.01750610038191136
4766,2012-02-17,18.584999084472656,18.690000534057614,18.44499969482422,18.57999992370605,2893600.0,0.0010772178744813399,1.27905573840303,0.013331095377613641,53.39366086262321,47.36775295753699,0.01665555829265486,0.01388122511454526,-0.5645226577330398,-1.0950108719025344,14.865617699618186,0.24500083923339488,0.1707561086663567,-0.011000919342041726,-0.46991922652976115,0.4479173878456777,-0.24046007293589966,0.2184582342518162,0.5739948689229983,79.46403634852611,30.10247885187424,0.22945915359385924,2,-0.04749965667724254,-0.049999237060546875,-0.7337484359741211,-1.0199995040893555,-0.125,4,-0.011568375347345783,-1.6133321126302274,18.565000534057614,-1.8800048828125,18.350000381469727,1.588243213930439,18.46999931335449,-0.011568375347345783
4767,2012-02-21,18.315000534057614,18.665000915527344,18.229999542236328,18.645000457763672,2271800.0,-0.014527767754404675,1.351353441209978,-66.01106447916021,47.261652456306834,48.057873237054466,0.1985840337986815,0.27680707091142764,-0.2760957289781807,-0.8060043470252509,13.855353605121124,0.4350013732910156,0.09493107939736944,-0.2674995422363331,-0.7433529652915034,0.2083538808188372,-0.5054262537639183,-0.029572830708747944,0.7828537455132079,31.250127723924514,-18.1827821339269,0.23792671152758507,2,0.12999916076660512,0.21999931335449574,-0.4637498855590785,-0.7500009536743129,-0.01500129699706676,1,-0.0010920260540793203,1.27905573840303,18.584999084472656,-1.6133321126302274,18.565000534057614,-1.8800048828125,18.350000381469727,-0.0010920260540793203
4768,2012-02-22,18.149999618530273,18.399999618530273,18.104999542236328,18.2450008392334,2197800.0,-0.009009058734151476,-2.189166340185991,0.2878825535358175,36.30429734795075,47.227693564728,0.31871782456980924,0.42376119260369194,-0.08678909982948113,-0.6164549255445664,13.370478136375278,0.2950000762939453,-0.047112617372061294,-0.40725040435791016,-0.9191349070860504,0.10463409837023008,-0.6631926557219785,-0.15130815299384182,0.8903833676452066,7.563022516284557,-36.23254352449646,0.25594225136406934,2,0.2775001525878906,0.5200004577636719,-0.3124990463256836,-0.5850000381469727,0.220001220703125,2,0.014049645921473841,1.351353441209978,18.315000534057614,1.27905573840303,18.584999084472656,-1.6133321126302274,18.565000534057614,0.014049645921473841
4769,2012-02-23,18.15999984741211,18.295000076293945,18.0,18.170000076293945,2672000.0,0.0005509768094775769,1.269229358471188,0.10526421458400256,34.74386695269854,45.583532324299355,0.26090640240014906,0.4166125527010891,-0.0744453116228776,-0.5984856872209505,13.257626399424954,0.2950000762939453,-0.15397457748656862,-0.3855001449584954,-0.923203604775729,0.15220331485873828,-0.654351874867114,-0.11664841504987677,0.8055524632482403,23.188365735199522,-16.51018600261178,0.2688517299086172,2,0.1900005340576172,0.5600004196166992,-0.3862495422363281,-0.5950002670288086,0.4400005340576172,3,0.010462584562449306,-2.189166340185991,18.149999618530273,1.351353441209978,18.315000534057614,1.27905573840303,18.584999084472656,0.010462584562449306
4770,2012-02-24,18.184999465942386,18.239999771118164,18.09000015258789,18.190000534057614,2210400.0,0.0013766309879039706,1.857148047229791,0.5000953652481928,23.097078698034622,43.14987307731301,0.17953859763333924,0.38123040806684827,-0.07409302395635464,-0.587821463977896,12.714482817687301,0.14999961853027344,-0.15282670058283188,-0.3415004730224567,-0.9026466906994699,0.21964574465455655,-0.6220735818609633,-0.06092736418395006,0.683997613651929,26.811496051239185,-7.108129915020026,0.28057310883850584,2,0.1650009155273402,0.5350008010864222,0.013751029968258166,-0.5249996185302805,0.475000381469723,4,0.005499058807068247,1.269229358471188,18.15999984741211,-2.189166340185991,18.149999618530273,1.351353441209978,18.315000534057614,0.005499058807068247
4771,2012-02-27,18.170000076293945,18.274999618530273,17.905000686645508,18.059999465942386,4827800.0,-0.0008248221110224163,1.3124955296473786,-21.99542334099164,25.581354086500454,41.21683173500452,0.18674169274850883,0.3989641493582745,-0.022271260299465467,-0.5314545539076576,12.675397378625897,0.3699989318847656,-0.16344674494882483,-0.3452498435974114,-0.9261697852884296,0.23567009809360684,-0.6357098144429187,-0.054789872751904056,0.6120972953409378,34.8683302422583,4.328651567152043,0.29045997084550845,2,0.13250064849853516,0.5025005340576172,0.0475001335144043,-0.49250030517578125,0.1849994659423828,0,0.017336297894053887,1.857148047229791,18.184999465942386,1.269229358471188,18.15999984741211,-2.189166340185991,18.149999618530273,0.017336297894053887
4772,2012-02-28,18.3799991607666,18.46999931335449,18.1299991607666,18.25,2740800.0,0.01155746194776519,1.1935531505147048,1.1818039950062804,41.40123674267729,40.074988293006264,-0.01635537759147354,0.19461112334415986,-0.1875740521530993,-0.7084244802407618,12.828309025566863,0.3400001525878871,-0.19104909689680127,-0.13250074386596822,-0.7155371297331818,0.4505356420012454,-0.42401893679957325,0.15901744906763682,0.2968466086695578,84.07073073573251,49.65865903747299,0.29151819293360676,2,-0.0774984359741211,0.29250144958496094,-0.16249895095825195,-0.7024993896484375,-0.30499839782714844,1,0.004352553175128504,1.3124955296473786,18.170000076293945,1.857148047229791,18.184999465942386,1.269229358471188,18.15999984741211,0.004352553175128504
4773,2012-02-29,18.03499984741211,18.40999984741211,18.01499938964844,18.38999938964844,3375600.0,-0.018770366110294368,-1.000000000000018,-2.730783338468563,34.12070494990806,38.8572796714177,0.2910580568170893,0.5343203683951145,0.1972610768878198,-0.33989074360584937,12.74970577181117,0.3950004577636683,-0.19129939756999903,-0.4567500114440932,-1.0774733845895312,0.1639733617013448,-0.7671116980168122,-0.1463883248713742,0.5492245120891717,23.008756945804304,-12.877966268326478,0.31036168657271845,2,0.2625007629394531,0.6375007629394531,0.18250036239624023,-0.3575000762939453,0.034999847412109375,2,0.01469361751541487,1.1935531505147048,18.3799991607666,1.3124955296473786,18.170000076293945,1.857148047229791,18.184999465942386,0.01469361751541487
4774,2012-03-01,18.06999969482422,18.200000762939453,18.020000457763672,18.15999984741211,2421800.0,0.001940662473425725,1.11762593963873,0.25352188349576904,34.46466562019425,36.70761307965489,0.23709644935478735,0.46736371431951085,0.1923641765785007,-0.3559433795938638,12.388568171128373,0.18000030517578125,-0.18414410263115144,-0.3862501144409194,-1.018662828463622,0.24616259958178333,-0.7024564714522725,-0.07004375742956626,0.4327178239343681,29.20343526139198,-8.222371414573196,0.31620635701135213,3,0.22750091552734375,0.6025009155273438,0.1562504768371582,-0.3924999237060547,-0.35000038146972656,3,0.016602166545421015,-1.000000000000018,18.03499984741211,1.1935531505147048,18.3799991607666,1.3124955296473786,18.170000076293945,0.016602166545421015
4775,2012-03-02,17.850000381469727,18.125,17.7549991607666,17.96500015258789,2962600.0,-0.012174837690645202,-1.426217411152593,1.2777730682829653,36.363598149599994,34.81538388931898,0.38555194048108277,0.6419091774787056,0.4481066144863384,-0.12119737338546699,11.640855612717896,0.37000083923339844,-0.22016893129072912,-0.5564994812011719,-1.2161092210231992,0.10311025862085543,-0.8863043511121873,-0.22669461129015644,0.5809911174352891,13.286881178874651,-26.558770219911125,0.32980486991101404,3,0.3599996566772461,0.7474994659423828,0.4037494659423828,-0.1725006103515625,-0.3150005340576172,4,0.04201680582475409,1.11762593963873,18.06999969482422,-1.000000000000018,18.03499984741211,1.1935531505147048,18.3799991607666,0.04201680582475409
4776,2012-03-05,17.584999084472653,17.96500015258789,17.510000228881836,17.829999923706055,3709600.0,-0.01484601071897873,-1.3038055366429575,2.13044632046841,32.038739664638896,33.12394913468921,0.551815069294463,0.8210217239766529,0.7192675609301169,0.1518103779861164,10.5874067390136,0.4549999237060547,-0.23894214860908747,-0.740250778198245,-1.3832495211400833,-0.0972520352564068,-1.0617501496691624,-0.4187514067273277,0.7513534870929846,7.812388241184124,-33.148532913027466,0.3214993714709188,3,0.40500068664551137,0.8900012969970739,0.6737508773803746,0.09250068664551137,0.19000053405762074,0,0.061131692857958164,-1.426217411152593,17.850000381469727,1.11762593963873,18.06999969482422,-1.000000000000018,18.03499984741211,0.061131692857958164
4777,2012-03-06,17.665000915527344,17.764999389648438,17.5,17.5,3723400.0,0.004549436179688504,-2.2120959911222084,-0.6734708176658706,29.824571467360585,32.403979592401406,0.4133864812152659,0.6694104566931571,0.6505117463541907,0.08068081098554813,9.690981098244697,0.2649993896484375,-0.3003015952050312,-0.5929989814758301,-1.2154676696419955,0.02946970669033533,-0.9042333255589128,-0.2817646373927474,0.5391352812088854,18.13197177961945,-20.292766513524338,0.3112343440830827,3,0.31999874114990234,0.8049993515014648,0.756248950958252,0.012498855590820312,0.4249992370605469,1,0.03906020894131301,-1.3038055366429575,17.584999084472653,-1.426217411152593,17.850000381469727,1.11762593963873,18.06999969482422,0.03906020894131301
4778,2012-03-07,17.834999084472656,17.915000915527344,17.604999542236328,17.71500015258789,2470000.0,0.009623445238312156,1.2142750098772497,0.7272622185231423,37.408258228429055,32.700023067482576,0.2168059541806855,0.45874390686436683,0.48042692664010644,-0.08056400775066663,9.311051775599585,0.3100013732910156,-0.36414867987621236,-0.3822507858276367,-1.0033744084068559,0.23887283675158244,-0.6928125971172463,-0.07168897453802714,0.24239259685105097,47.85695990757544,8.557710774251667,0.3105618112896089,3,0.15000057220458984,0.6350011825561523,0.6375012397766113,-0.1574993133544922,0.07000160217285156,2,0.013456781092618275,-2.2120959911222084,17.665000915527344,-1.3038055366429575,17.584999084472653,-1.426217411152593,17.850000381469727,0.013456781092618275
4779,2012-03-08,17.924999237060547,18.045000076293945,17.799999237060547,17.8799991607666,3357800.0,0.005046266173696967,-1.390252979651839,0.3750039736783546,33.33326710582155,33.83737733501446,0.10053800835670756,0.3293154117263626,0.3863873079511819,-0.1679846543725425,9.149836502352304,0.24500083923339844,-0.39276482008989433,-0.25650062561035014,-0.8571417128720924,0.3441404616513921,-0.5568211692412213,0.04381991802052099,-0.4249992370605469,67.9998779296875,31.952670120480818,0.300320543630871,3,0.06000041961669922,0.5450010299682617,0.6162509918212891,-0.2474994659423828,-0.07499885559082031,3,0.008089286690951658,1.2142750098772497,17.834999084472656,-2.2120959911222084,17.665000915527344,-1.3038055366429575,17.584999084472653,0.008089286690951658
4780,2012-03-09,18.065000534057614,18.11000061035156,17.799999237060547,17.860000610351562,2810600.0,0.007810393470344401,1.1017036821517738,4.555546136565852,37.25493129334193,35.134441469107955,-0.06512365990544211,0.14973587356906748,0.24195576757756143,-0.2897167038527435,8.83079199140131,0.3100013732910121,-0.37663871571115237,-0.0864993095397999,-0.6438341238072383,0.47083550472763847,-0.3651667166735173,0.1921680975939175,-0.5541005325317343,92.62294569377387,59.50372308156098,0.278667407133719,3,-0.08000087738036754,0.40499973297119496,0.41999959945679066,-0.3875007629394496,0.125,4,-0.019097769748342763,-1.390252979651839,17.924999237060547,1.2142750098772497,17.834999084472656,-2.2120959911222084,17.665000915527344,-0.019097769748342763
4781,2012-03-12,17.93000030517578,18.09499931335449,17.834999084472656,18.065000534057614,3321000.0,-0.007473026564672303,1.666699271286802,-0.6585379469477699,39.89501075824351,34.96708302639309,0.0360426994707268,0.26567246675834255,0.3777968545624759,-0.13640807362278196,9.064459495751347,0.2600002288818324,-0.36140949340501294,-0.2007495880126946,-0.7586523797830012,0.35715320375761195,-0.4797009838978461,0.0782018078724569,-0.39513627929687445,70.49178277509608,35.60207691422316,0.2789513958851532,3,0.024999618530273438,0.5399999618530273,0.5949997901916504,-0.2525005340576172,0.1800003051757777,0,-0.02203014227778055,1.1017036821517738,18.065000534057614,-1.390252979651839,17.924999237060547,1.2142750098772497,17.834999084472656,-0.02203014227778055
4782,2012-03-13,18.295000076293945,18.295000076293945,17.975000381469727,18.01499938964844,2911600.0,0.02035693055804355,1.2857065006369166,-2.0740756439057066,53.44419214480267,37.114137159159164,-0.38250683917135575,-0.10718558128720446,0.00903119144561515,-0.48350553352445047,9.30291520828318,0.36499977111816406,-0.3179140689680082,0.16575021743774343,-0.3901110799624803,0.7216115148379671,-0.1121804312623702,0.44368086613785707,-0.737130587036134,100.0,59.1068036920729,0.2779306487001127,3,-0.39750003814697266,0.01999950408935547,0.35375022888183594,-0.5100002288818395,-0.41500091552734375,1,-0.02842309131430243,1.666699271286802,17.93000030517578,1.1017036821517738,18.065000534057614,-1.390252979651839,17.924999237060547,-0.02842309131430243
4783,2012-03-14,18.270000457763672,18.4950008392334,18.19499969482422,18.299999237060547,3613000.0,-0.001366472720744416,-2.3333403975755522,-0.10713823475317062,52.59435532483421,39.12854712634138,-0.35835124332897195,-0.1032302924690569,0.03328174264864714,-0.438411658808441,9.676139168252359,0.3000011444091797,-0.2843607212908452,0.1507505416870103,-0.3861732552173649,0.6876743385913855,-0.1177113567651773,0.4192124401391979,-0.6679031332836942,67.62591902431795,23.48139269066457,0.2684618984521872,3,-0.27250003814697266,-0.05250072479248047,0.3787498474121094,-0.48500061035156605,-0.6300010681152344,2,-0.00985223320557127,1.2857065006369166,18.295000076293945,1.666699271286802,17.93000030517578,1.1017036821517738,18.065000534057614,-0.00985223320557127
4784,2012-03-15,18.44499969482422,18.5,18.21999931335449,18.239999771118164,2801000.0,0.00957850206217059,-1.2857120614085933,-6.833608850457782,55.7268809452388,41.280022992523456,-0.5303328651007497,-0.2853790342799627,-0.12642495951043387,-0.5887419401860505,9.560683705061827,0.28000068664551137,-0.29833859001415064,0.3209998130798333,-0.22610354963358503,0.8681031757932516,0.047448131723122344,0.5945514944365442,-0.7714700891639659,92.14282210996126,43.913594329044,0.2735516813567093,3,-0.44499969482421875,-0.31999969482421875,0.2037506103515625,-0.6599998474121129,-1.0949993133544922,3,-0.029276173332235866,-2.3333403975755522,18.270000457763672,1.2857065006369166,18.295000076293945,1.666699271286802,17.93000030517578,-0.029276173332235866
4785,2012-03-16,18.239999771118164,18.479999542236328,18.200000762939453,18.40999984741211,5374400.0,-0.011114119116173216,-1.2400073242746297,-0.829268973473888,51.42275855438426,43.43380286916184,-0.2952415468868388,-0.11170282481500138,0.09083352124586597,-0.36624185949845156,9.79679414256371,0.279998779296875,-0.27120914588687484,0.13224992752075337,-0.3777496698551559,0.6422495248966626,-0.12274987116720126,0.387249726208708,-0.4838231260239354,60.90227504789877,10.529287862978528,0.25499979868795464,3,-0.23999977111816406,-0.11499977111816406,0.4087505340576172,-0.45499992370605824,-0.9549999237060547,4,-0.021381545753414777,-1.2857120614085933,18.44499969482422,-2.3333403975755522,18.270000457763672,1.2857065006369166,18.295000076293945,-0.021381545753414777
4786,2012-03-19,18.3700008392334,18.459999084472656,18.1299991607666,18.15999984741211,1908200.0,0.007127251630840714,-1.4444224669572405,-1.2352993975024964,49.78995132256136,45.65217840862859,-0.3376918193159,-0.2726139436235968,-0.029981297025578613,-0.4849145320216479,9.941797029023899,0.3299999237060547,-0.24291366829110927,0.2730009078979485,-0.20254212437044217,0.7485439401663392,0.03522939176375317,0.5107724240321438,-0.5394418586485941,75.23823709995604,27.924548973533923,0.23777151613419562,3,-0.3175010681152344,-0.2700004577636719,0.2787494659423828,-0.5850009918212926,-0.9150009155273438,0,-0.009798600813961444,-1.2400073242746297,18.239999771118164,-1.2857120614085933,18.44499969482422,-2.3333403975755522,18.270000457763672,-0.009798600813961444
4787,2012-03-20,18.295000076293945,18.34499931335449,18.1299991607666,18.28499984741211,3365200.0,-0.004082784948995277,2.909139775623985,0.04761991262568006,56.16113551289085,47.73583144023545,-0.18319234705835896,-0.20995277983849547,0.061583081186199706,-0.39762912047872234,10.364559094914624,0.24000167846679688,-0.2038522365663411,0.1990001678466804,-0.2746931323317412,0.672693468025102,-0.037846482242532176,0.43584681793589297,-0.3974969937676214,44.59474088469846,-5.554039950207702,0.23684665008921166,3,-0.14500045776367188,-0.19499969482421875,0.39750003814697266,-0.3724994659423828,-0.6149997711181641,1,-0.010112023239732149,-1.4444224669572405,18.3700008392334,-1.2400073242746297,18.239999771118164,-1.2857120614085933,18.44499969482422,-0.010112023239732149
4788,2012-03-21,18.405000686645508,18.44499969482422,18.21500015258789,18.295000076293945,1941400.0,0.006012605077498678,1.4210653121047243,10.999809269502194,57.665915076411665,50.43945899252325,-0.22778981011391508,-0.3160751640134478,-0.036037026960507035,-0.5000095508669915,10.627521901622691,0.22999954223632812,-0.12188303886312113,0.29625072479247905,-0.19689057288624667,0.7893920224712048,0.04968007595311619,0.5428213736318419,-0.4472479123718145,74.3245681411641,20.63711097567382,0.24657064883936214,3,-0.2550010681152344,-0.30500030517578125,0.2662491798400879,-0.4725008010864258,-0.7000007629394531,2,-0.028524939217190126,2.909139775623985,18.295000076293945,-1.4444224669572405,18.3700008392334,-1.2400073242746297,18.239999771118164,-0.028524939217190126
4789,2012-03-22,18.350000381469727,18.524999618530273,18.23500061035156,18.274999618530273,2798200.0,-0.0029883348613884975,-2.741952155936082,0.6818213344430573,62.376211447089126,53.2307123429396,-0.11863937015899495,-0.25941078077795154,0.030798707165306638,-0.4468126509446968,10.748862418305416,0.2899990081787145,-0.036024114110539074,0.23175039291381694,-0.27273784523826805,0.7362386310659019,-0.020493726162225556,0.48399451198985943,-0.3380228846234026,55.6964470240567,-2.9732951923346675,0.25224411907604183,3,-0.17000102996826172,-0.25,0.3124995231628418,-0.2624998092651367,-0.6650009155273402,3,-0.03869215133849613,1.4210653121047243,18.405000686645508,2.909139775623985,18.295000076293945,-1.4444224669572405,18.3700008392334,-0.03869215133849613
4790,2012-03-23,18.28499984741211,18.405000686645508,18.15999984741211,18.309999465942386,2033600.0,-0.0035422633627438804,1.279055738402988,-0.3333248563145787,69.23075310781962,56.49023927067029,-0.021400615122018962,-0.19661488977586927,0.11018602105171738,-0.38481015085558923,10.777473534249971,0.24500083923339844,0.02364073636291053,0.16174983978271484,-0.3474838126056987,0.6709834921711284,-0.09286698641149371,0.4163666659769234,-0.21145969596371117,39.24063468762977,-24.793879107977553,0.25461682619420684,3,-0.034999847412109375,-0.18999958038330078,0.377500057220459,-0.1699991226196289,-0.6700000762939453,4,-0.05113478117281545,-2.741952155936082,18.350000381469727,1.4210653121047243,18.405000686645508,2.909139775623985,18.295000076293945,-0.05113478117281545
4791,2012-03-26,18.48500061035156,18.540000915527344,18.309999465942386,18.415000915527344,2869400.0,0.010937969078941734,1.5555673292925474,-2.800030518043253,71.13398615699232,58.455771938691356,-0.15018943712088628,-0.3918994968509857,-0.0720013757555904,-0.5844409986413375,10.52371471819495,0.2550010681152344,0.09437543214320243,0.34600057601928214,-0.18819463731714947,0.8801957893557137,0.07890296935106633,0.6130981826874979,-0.35728532285333614,86.58534883396281,16.05277531255659,0.26709760666821536,3,-0.1500005722045863,-0.39000034332275035,0.0999989509582555,-0.3699998855590785,-1.0250015258789062,0,-0.06491753980616322,1.279055738402988,18.28499984741211,-2.741952155936082,18.350000381469727,1.4210653121047243,18.405000686645508,-0.06491753980616322
4792,2012-03-27,18.459999084472656,18.540000915527344,18.40999984741211,18.45499992370605,2897400.0,-0.001352530432966348,-1.7368843736824142,0.0714168937330244,67.40941451492947,60.10188962647972,-0.1109936062414647,-0.38008440229567597,-0.02685308599983216,-0.5456391023053158,10.8249328556142,0.13000106811523438,0.15143431657751094,0.31699905395507955,-0.22592118059123223,0.8599192885013913,0.045538936681925435,0.5884591712282337,-0.2999992370605469,78.94694574110325,5.3169575989182505,0.27146011727315567,3,-0.1249990463256836,-0.3774986267089844,0.07625055313110352,-0.3449983596801758,-1.114999771118164,1,-0.05444199407420025,1.5555673292925474,18.48500061035156,1.279055738402988,18.28499984741211,-2.741952155936082,18.350000381469727,-0.05444199407420025
4793,2012-03-28,18.299999237060547,18.440000534057614,18.1299991607666,18.424999237060547,2384000.0,-0.008667381113073303,2.999950778923673,-25.00419687140535,60.05358969114346,60.58263504269135,0.06002091250444508,-0.2099792824304565,0.14282311715616203,-0.3737468671945692,10.653401727454082,0.3299999237060547,0.2109959389252296,0.14374923706054688,-0.40100464992981344,0.6885031240509072,-0.1286277064346315,0.41612618055572526,0.24000167846679688,41.46325578366107,-31.520709850027444,0.27237694349518005,3,0.03500080108642578,-0.279998779296875,0.1900005340576172,-0.1849985122680664,-1.404998779296875,2,-0.03387972446628107,-1.7368843736824142,18.459999084472656,1.5555673292925474,18.48500061035156,1.279055738402988,18.28499984741211,-0.03387972446628107
4794,2012-03-29,18.3700008392334,18.38500022888184,18.075000762939453,18.209999084472656,2540000.0,0.003825224321927001,2.263143100938529,-1.2800140380859375,58.495802783976345,61.36852884597936,-0.02429270394537042,-0.2702068147597956,0.05046688263657728,-0.44050941459572357,10.538241467563017,0.30999946594238637,0.21490001020475447,0.19875078201294016,-0.35248611603505253,0.7499876800609329,-0.07686766701105796,0.4743692310369383,0.1700000762939453,63.44085580449068,-6.767314602427817,0.27561844902399635,3,-0.0625,-0.35000038146972656,0.17874908447265625,-0.25500011444091797,-1.6400012969970703,3,-0.036200374803853075,2.999950778923673,18.299999237060547,-1.7368843736824142,18.459999084472656,1.5555673292925474,18.48500061035156,-0.036200374803853075
4795,2012-03-30,18.600000381469727,18.71500015258789,18.399999618530273,18.51499938964844,2988000.0,0.01252038822693513,1.0,0.531250372524922,67.72482180466993,63.36129223288031,-0.22110771883852465,-0.46497690571467487,-0.19419513221725282,-0.6758790503703054,9.887562013500197,0.3449993133544922,0.22955279112273175,0.39125032424926687,-0.16992242254357492,0.9524230710421087,0.11066395085284597,0.6718366976456878,-0.5249996185302734,82.03126862646926,11.369091323442305,0.2805863733964207,3,-0.2049999237060547,-0.49250030517578125,-0.06500005722045898,-0.4849996566772461,-2.25,4,-0.04919359660007916,2.263143100938529,18.3700008392334,2.999950778923673,18.299999237060547,-1.7368843736824142,18.459999084472656,-0.04919359660007916
4796,2012-04-02,18.65999984741211,18.690000534057614,18.32999992370605,18.584999084472656,2640000.0,0.0032257776726798415,4.333257982481207,0.8823516212274575,61.514153446634765,63.9560720032963,-0.26333754525320074,-0.4641055955196478,-0.2602414758492202,-0.7372817972367613,8.595396626189538,0.3600006103515625,0.2241254262823169,0.397499752044677,-0.11602784387398302,0.9110273479633371,0.140735954085347,0.654263550004007,-0.5849990844726562,91.40619412059223,23.444841022000276,0.25676379795932963,4,-0.2649993896484375,-0.5524997711181641,-0.1249995231628418,-0.5449991226196289,-2.6599998474121094,0,-0.056002148169303045,1.0,18.600000381469727,2.263143100938529,18.3700008392334,2.999950778923673,18.299999237060547,-0.056002148169303045
4797,2012-04-03,18.354999542236328,18.59000015258789,18.295000076293945,18.584999084472656,2332200.0,-0.01634513974650864,1.4583167766033538,-3.066629367783938,52.278789118429124,63.35750245240935,0.05707026983718677,-0.11042332552410983,0.03826695233212973,-0.43834664245347454,7.16875117123463,0.36499977111816406,0.2392182371023459,0.057999515533445845,-0.3725133447001525,0.4885123757670442,-0.15725691458335334,0.273255945650245,-0.2671987915039047,43.74985098824595,-23.252027341404542,0.21525643011679832,4,0.04000091552734375,-0.2474994659423828,0.13250112533569336,-0.23999881744384766,-2.3899993896484375,1,-0.04876058186240795,4.333257982481207,18.65999984741211,1.0,18.600000381469727,2.263143100938529,18.3700008392334,-0.04876058186240795
4798,2012-04-04,18.075000762939453,18.225000381469727,17.975000381469727,18.190000534057614,2247400.0,-0.015254632867332751,1.7027105048817957,0.49999999999998457,40.6091881686595,60.938944310361606,0.3188682122456683,0.198663253142648,0.3061296897877739,-0.1543669337942788,6.307832847864439,0.37999916076660156,0.2433249291829398,-0.233999347686769,-0.6215232133375714,0.15352451796403344,-0.427761280512172,-0.040237414861366005,0.6399993896484375,13.513569243220532,-48.22997104890954,0.19376193282540152,4,0.26999950408935547,0.03249931335449219,0.41249990463256836,0.039999961853027344,-2.125000953674318,2,-0.040387353735648945,1.4583167766033538,18.354999542236328,4.333257982481207,18.65999984741211,1.0,18.600000381469727,-0.040387353735648945
4799,2012-04-05,18.06999969482422,18.125,17.954999923706055,18.075000762939453,2442800.0,-0.0002766842547242687,2.23811080835604,0.043487635380559615,45.197754724442945,58.26861115665309,0.3128766142198316,0.22670780229557153,0.30706825118493697,-0.14784849066352024,5.8394138473528185,0.1700000762939453,0.23579632152083718,-0.24625043869018626,-0.6081004561368495,0.11559957875647697,-0.4271754474135179,-0.06532542996685464,0.6302004623413069,15.131544274316806,-44.78852107022824,0.18092500872333164,4,0.2650003433227539,0.03750038146972656,0.41500091552734375,0.04500102996826172,-2.219999313354492,3,-0.06502486203124291,1.7027105048817957,18.075000762939453,1.4583167766033538,18.354999542236328,4.333257982481207,18.65999984741211,-0.06502486203124291
4800,2012-04-09,17.719999313354492,17.915000915527344,17.690000534057614,17.875,3948000.0,-0.019369141526326517,-1.093043887119489,30.99351639969489,33.66834845150551,54.1057625227101,0.6417949123187263,0.5792339460839209,0.6433748817902476,0.1936658610076023,5.813841574111759,0.3799991607666051,0.20523040845611007,-0.5790007591247566,-1.0163084802522206,-0.1416930379972925,-0.7976546196884904,-0.36034689856102275,0.9503928344726553,2.9998779296878553,-52.71126962631648,0.2186538605637325,4,0.4825010299682617,0.3875007629394531,0.7650012969970703,0.41250133514404297,-2.049999237060547,0,-0.055869063740429215,2.23811080835604,18.06999969482422,1.7027105048817957,18.075000762939453,1.4583167766033538,18.354999542236328,-0.055869063740429215
4801,2012-04-10,17.53499984741211,17.854999542236328,17.524999618530273,17.670000076293945,4568600.0,-0.010440150852768948,-3.258044668676552,0.8709653602411862,31.904792612580962,50.16080453356027,0.7575273000973937,0.7727425857418027,0.8177290004786535,0.3716519461340404,5.932034825375063,0.3299999237060547,0.16071316938635505,-0.7442502021789537,-1.2769918600404893,-0.21150854431741806,-1.0106210311097215,-0.47787937324818586,1.0765688035888665,0.9389881565350388,-53.85764204078734,0.2663708289307674,4,0.5850000381469727,0.5725002288818359,0.8687500953674316,0.6525001525878906,-1.869999885559082,1,-0.06757909759076897,-1.093043887119489,17.719999313354492,2.23811080835604,18.06999969482422,1.7027105048817957,18.075000762939453,-0.06757909759076897
4802,2012-04-11,17.774999618530273,17.979999542236328,17.7450008392334,17.7450008392334,2730400.0,0.01368689895675046,-14.667217700915565,-0.22221280323259723,35.87443677704749,47.474231987549615,0.45834142930389987,0.5183650780795332,0.5683637315460963,0.12245041817840985,6.528358683660226,0.44499969482421875,0.11100631142854667,-0.478250408172606,-1.0565629009488617,0.10006208460364974,-0.7674066545607339,-0.18909416178447813,0.7496435098730458,35.71424678884584,-15.92599648190049,0.28915624638812776,4,0.3450002670288086,0.3325004577636719,0.4575004577636719,0.4225006103515625,-2.2799997329711914,2,-0.09985933370596833,-3.258044668676552,17.53499984741211,-1.093043887119489,17.719999313354492,2.23811080835604,18.06999969482422,-0.09985933370596833
4803,2012-04-12,18.09000015258789,18.125,17.770000457763672,17.770000457763672,2589000.0,0.017721549413100002,-1.2187492549412298,10.66709053916582,44.77911938836242,45.95015605470362,0.1233963226079986,0.1994118974980168,0.24698132649545101,-0.1980176844406749,6.867312418155843,0.3549995422363281,0.042564212696689196,-0.15424985885620046,-0.7370498698096455,0.42855015209724456,-0.4456498643329212,0.13715014662052027,0.3546714950255847,94.1666958066967,41.261616235216714,0.2914000054767216,4,0.029999732971191406,0.029999732971191406,0.13749980926513672,0.29749965667724254,-2.8450002670288086,3,-0.11746821349230363,-14.667217700915565,17.774999618530273,-3.258044668676552,17.53499984741211,-1.093043887119489,17.719999313354492,-0.11746821349230363
4804,2012-04-13,17.905000686645508,18.184999465942386,17.905000686645508,18.11000061035156,4857600.0,-0.01022661494648569,-1.731696424417828,-0.640625372529374,42.720329612910895,43.171879144508175,0.26317452854187806,0.360357431979736,0.4126791196291677,-0.005007132520656654,7.136150744207748,0.27999877929687855,-0.021217360888268644,-0.3122493743896477,-0.9058246297971202,0.28132588101782474,-0.609037002093384,-0.015461746685911493,0.46609719864131094,57.575932722596,2.8208455618899677,0.2967876277037367,4,0.2024993896484375,0.21499919891357422,0.32249927520751953,0.48999977111816406,-2.4600009918212873,4,-0.109187422642129,-1.2187492549412298,18.09000015258789,-14.667217700915565,17.774999618530273,-3.258044668676552,17.53499984741211,-0.109187422642129
4805,2012-04-16,17.850000381469727,18.13999938964844,17.809999465942386,18.03499984741211,4535000.0,-0.003071784589028459,-1.490553272346526,0.9024367550870559,37.11968157750373,40.461382270160286,0.22417350975890926,0.4054283993895993,0.4452452643647362,0.05944230797506478,7.58183395140862,0.3299999237060547,-0.06298118820517118,-0.3477497100830078,-0.9633922627038203,0.26789284253780465,-0.655570986393414,-0.03992843377260158,0.45340964247656856,49.24255122388206,-1.4248276125161823,0.30782127631040584,4,0.20749950408935547,0.26999950408935547,0.3774995803833008,0.619999885559082,-2.375,0,-0.11204481553267753,-1.731696424417828,17.905000686645508,-1.2187492549412298,18.09000015258789,-14.667217700915565,17.774999618530273,-0.11204481553267753
4806,2012-04-17,18.190000534057614,18.290000915527344,17.889999389648438,18.01499938964844,3279600.0,0.019047627188895966,1.1333306206735194,-0.9459548627220137,45.143912163186606,39.66861816402222,-0.2117779337809047,0.0540213513775214,0.07453240520292681,-0.2644850300997561,8.094793933259977,0.4400005340576172,-0.10057348810582312,0.0012504577636676117,-0.6090289527757555,0.6115298683030908,-0.3038892475060422,0.3063901630333774,-0.6650009155273402,81.65130872095602,33.13342131343107,0.30513970526971096,4,-0.28250026702880504,-0.0700006484985316,0.03749942779541371,0.27999973297119496,-2.595000267028807,1,-0.1385376791520927,-1.490553272346526,17.850000381469727,-1.731696424417828,17.905000686645508,-1.2187492549412298,18.09000015258789,-0.1385376791520927
4807,2012-04-18,18.11000061035156,18.13500022888184,17.889999389648438,18.049999237060547,2832800.0,-0.004398016567194074,3.454535996670605,0.34286274808993267,46.48150790701741,40.32109813495088,-0.19018594378646014,0.12590622698069964,0.12870433408097526,-0.16216778460704617,8.63547490993045,0.30000114440917613,-0.18477782842103352,-0.06949949264526722,-0.678605089000051,0.5396061037095166,-0.37405229082265734,0.2350533055321229,-0.5697009658813457,65.38458716942309,15.314452951739426,0.3045527981773917,4,-0.20250034332275035,0.009999275207523084,0.1024994850158727,0.35999965667724965,-2.6800003051757795,2,-0.13500831397548296,1.1333306206735194,18.190000534057614,-1.490553272346526,17.850000381469727,-1.731696424417828,17.905000686645508,-0.13500831397548296
4808,2012-04-19,17.8799991607666,18.459999084472656,17.8799991607666,18.1200008392334,4842000.0,-0.012700245269648969,-3.8332988953349756,-3.9999364231676346,41.43353891790664,39.90285193422463,0.010332143406099448,0.33155838592834996,0.3412783058678954,0.09414959213263074,8.910529157492315,0.5799999237060547,-0.2675943063392907,-0.27325086593628,-0.8866734817804165,0.3401717499078565,-0.5799621738583483,0.033460441985788236,-0.32470549087524603,10.769190139294732,-36.056022381997096,0.3067113079220687,4,0.11250019073486328,0.24000072479248047,0.22625064849853516,0.590001106262207,-2.414999008178711,3,-0.13338922746936321,3.454535996670605,18.11000061035156,1.1333306206735194,18.190000534057614,-1.490553272346526,17.850000381469727,-0.13338922746936321
4809,2012-04-20,17.639999389648438,18.030000686645508,17.635000228881836,17.989999771118164,4146600.0,-0.013422806620974947,-1.1944548936914217,1.458324723833744,33.275248935506994,39.859174210224786,0.2044186856393786,0.5435051619977855,0.5610248506291526,0.36133276152498084,8.7971755334685,0.3950004577636719,-0.32295340401928385,-0.4777505874633796,-1.1245036348843733,0.1690024599576141,-0.8011271111738765,-0.15437406375288276,-0.04851750317383008,0.6059597213648775,-40.04061626102478,0.323376523710497,4,0.35249996185302734,0.48000049591064453,0.4675006866455078,0.8300008773803711,-1.9649991989135724,4,-0.13577095164157416,-3.8332988953349756,17.8799991607666,3.454535996670605,18.11000061035156,1.1333306206735194,18.190000534057614,-0.13577095164157416
4810,2012-04-23,17.350000381469727,17.549999237060547,17.34000015258789,17.475000381469727,4739600.0,-0.016439853640181523,-1.8965299518560417,0.3571424678884584,28.870978955794385,39.522083803915166,0.4877008737257391,0.8009288225303095,0.8261772437667858,0.670957453208139,9.246588475136566,0.2999992370605469,-0.3407216514601181,-0.7209996223449693,-1.447147478549148,0.005148233859209483,-1.0840735504470587,-0.3579256942428799,1.1099987030029297,0.8928784302505781,-31.95599756970749,0.3630739281020902,4,0.5499992370605469,0.6774997711181641,0.7124996185302734,1.119999885559082,-1.7000007629394531,0,-0.10979830805537616,-1.1944548936914217,17.639999389648438,-3.8332988953349756,17.8799991607666,3.454535996670605,18.11000061035156,-0.10979830805537616
4811,2012-04-24,17.28499984741211,17.479999542236328,17.280000686645508,17.440000534057614,4211600.0,-0.0037464283935716436,-1.4242431248338285,1.240005493164034,31.29371562104855,39.01311478658195,0.5738567178135909,0.8131072326939268,0.8753797539232977,0.7562032849049416,9.324372072842419,0.1999988555908203,-0.3758914358514218,-0.726000118255616,-1.5045318699904122,0.05253163347918033,-1.115265994123014,-0.3367342423882178,1.1525992584228533,0.42365826731689027,-29.763826350380246,0.3892658758673975,4,0.5850000381469727,0.7125005722045898,0.7775001525878906,1.1850004196166992,-1.7749996185302734,1,-0.10471504089792483,-1.8965299518560417,17.350000381469727,-1.1944548936914217,17.639999389648438,-3.8332988953349756,17.8799991607666,-0.10471504089792483
4812,2012-04-25,17.454999923706055,17.495000839233402,17.315000534057614,17.430000305175778,3331000.0,0.009835121654305112,2.4285299086300824,-0.16128714698827495,38.72726528704187,38.3406865531019,0.3952565661780483,0.5944314952702214,0.6918760601278535,0.5921544593637762,9.388162599629691,0.21000099182129262,-0.35291148454774657,-0.5057500839233384,-1.2919555201131097,0.2804553522664328,-0.8988528020182223,-0.11264736582845458,0.9362952453613289,14.830463955102893,-16.74464981463041,0.3931027180948855,4,0.41499996185302734,0.5425004959106445,0.6212501525878906,1.015000343322754,-2.2550001144409197,2,-0.10655970580390195,-1.4242431248338285,17.28499984741211,-1.8965299518560417,17.350000381469727,-1.1944548936914217,17.639999389648438,-0.10655970580390195
4813,2012-04-26,17.68000030517578,17.764999389648438,17.379999160766598,17.444999694824222,3430400.0,0.012890311226191775,-1.1095805942539212,9.400167849239386,43.43435640817499,38.42002286368679,0.11843642239890784,0.3379264401028088,0.45103371807924475,0.3748732857887589,9.744954936083355,0.3850002288818395,-0.30170434663305556,-0.24974975585937642,-1.02849038756505,0.5289908758462971,-0.6391200717122132,0.13962055999346035,0.6668430845947277,53.333282470703125,18.865282938106986,0.3893703158528371,4,0.18999958038330078,0.31750011444091797,0.44499969482421875,0.7899999618530273,-2.4250001907348633,3,-0.12726244124222774,2.4285299086300824,17.454999923706055,-1.4242431248338285,17.28499984741211,-1.8965299518560417,17.350000381469727,-0.12726244124222774
4814,2012-04-27,17.704999923706055,17.81999969482422,17.584999084472653,17.7549991607666,3899800.0,0.0014140055485720726,1.6111134658585569,-0.2127621583014122,49.71645771167239,39.819664656372204,0.06937916062186034,0.2746327475771011,0.41402452591051286,0.35949315694517736,9.873881792427017,0.23500061035156605,-0.27351071124478565,-0.19150009155273295,-0.9475502402823857,0.5645500571769198,-0.5695251659175611,0.18652498281209517,0.5991697579394533,78.70370697419776,38.5923008366411,0.3780250743648272,4,0.16499996185302734,0.29250049591064453,0.4200000762939453,0.7650003433227539,-2.309999465942383,4,-0.12651792040501075,-1.1095805942539212,17.68000030517578,2.4285299086300824,17.454999923706055,-1.4242431248338285,17.28499984741211,-0.12651792040501075
4815,2012-04-30,17.684999465942386,17.780000686645508,17.604999542236328,17.690000534057614,3600000.0,-0.0011296502598053815,-1.121214222962038,0.10002288853270293,53.024184089799235,40.69525042599582,0.07097682200577893,0.2345967801373945,0.41460423362122256,0.3870187457348102,9.720941570667938,0.1750011444091797,-0.29323760607354643,-0.1657505035400355,-0.8498733862313017,0.5183723791512307,-0.5078119448856668,0.1763109378055958,0.5782034559031217,74.99991169666103,28.696937856145595,0.342061441345633,4,0.18500041961669567,0.31250095367431285,0.45500040054320934,0.7850008010864222,-1.8349990844726598,0,-0.11365560282194864,1.6111134658585569,17.704999923706055,-1.1095805942539212,17.68000030517578,2.4285299086300824,17.454999923706055,-0.11365560282194864
4816,2012-05-01,17.614999771118164,17.8700008392334,17.610000610351562,17.649999618530273,4312200.0,-0.003958139493248303,-10.556035944387927,6.998474446996976,46.536801898430014,40.70139420281944,0.05680922932153365,0.234306601341018,0.4633246503369435,0.46429274573435464,9.878261513516549,0.26000022888183594,-0.2956097595660374,-0.18350019454955913,-0.7582689987025582,0.3912686096034399,-0.4708845966260604,0.10388420752694216,0.6088750613193454,54.053886865076926,6.146657390474282,0.2873844020764997,5,0.25500011444091797,0.38250064849853516,0.5575003623962402,0.8550004959106445,-1.744999885559082,1,-0.11155266409993014,-1.121214222962038,17.684999465942386,1.6111134658585569,17.704999923706055,-1.1095805942539212,17.68000030517578,-0.11155266409993014
4817,2012-05-02,17.459999084472653,17.829999923706055,17.370000839233402,17.495000839233402,8274200.0,-0.00879935785748076,-3.2790961755131005,1.0000544959130095,35.34882276751644,40.025314630553865,0.12282747648974279,0.33604750516823145,0.6035103967000559,0.6240637230001091,10.266467643820912,0.4599990844726527,-0.28299142271008293,-0.29375085830688974,-0.8237053495922915,0.236203632978512,-0.5587281039495906,-0.028773612664188875,0.7261207821331759,17.99964904785027,-23.062337651088534,0.2649772456427007,5,0.19500160217285512,0.5375013351440465,0.7550010681152379,1.010001182556156,-1.4549999237060547,2,-0.11168378910884191,-10.556035944387927,17.614999771118164,-1.121214222962038,17.684999465942386,1.6111134658585569,17.704999923706055,-0.11168378910884191
4818,2012-05-03,17.344999313354492,17.665000915527344,17.344999313354492,17.489999771118164,6787400.0,-0.006586470627047758,-3.413801268053984,4.142662525202145,36.53844037706778,40.387891457393955,0.17204955133194844,0.4148213861778949,0.7073727546685689,0.7468859325091373,10.301650352899372,0.32000160217285156,-0.324658794874086,-0.3722505569458008,-0.9095490146789764,0.16504790078737486,-0.6408997858123868,-0.10360132807921474,0.804875786052925,0.0,-37.36314570831354,0.26864922886658704,5,0.23000144958496094,0.652501106262207,0.8637509346008301,1.1250009536743164,-1.5549993515014648,3,-0.12366673906051129,-3.2790961755131005,17.459999084472653,-10.556035944387927,17.614999771118164,-1.121214222962038,17.684999465942386,-0.12366673906051129
4819,2012-05-04,16.895000457763672,17.235000610351562,16.879999160766598,17.180000305175778,6792000.0,-0.025944011150484836,-1.2539599883743178,1.9655099839519894,30.707075221965198,40.591902153635154,0.5646341623201714,0.8140136807480154,1.1404531551696024,1.2008925493583007,10.706225151089493,0.4650001525878942,-0.3829064764319874,-0.763499450683593,-1.3882362378022997,-0.13876266356488642,-1.0758678442429463,-0.45113105712423973,1.2200796651332695,1.515279955919482,-32.92643602919061,0.31236839355935364,5,0.4799995422363281,0.9024991989135742,1.2824997901916504,1.5749998092651367,-0.7650012969970739,4,-0.09707015678529518,-3.413801268053984,17.344999313354492,-3.2790961755131005,17.459999084472653,-10.556035944387927,17.614999771118164,-0.09707015678529518
4820,2012-05-07,16.729999542236328,16.815000534057614,16.65999984741211,16.790000915527347,4674000.0,-0.009766256943279483,1.8181786655570602,0.21053124707206605,18.260863796301933,39.143807506441085,0.7067628068239067,0.9497369644113007,1.2854635329290502,1.3701001674461821,10.547519829904306,0.2350006103515625,-0.41602991040513615,-0.8790003776550286,-1.6277863464438624,-0.13021440886619473,-1.2533933620494437,-0.5046073932606134,1.3109757229327919,5.785094003836763,-21.747835110364242,0.3743929843944168,5,0.5350008010864258,0.9575004577636719,1.433751106262207,1.7400007247924805,-0.7999992370605487,0,-0.0797967197250864,-1.2539599883743178,16.895000457763672,-3.413801268053984,17.344999313354492,-3.2790961755131005,17.459999084472653,-0.0797967197250864
4821,2012-05-08,16.350000381469727,16.635000228881836,16.325000762939453,16.59000015258789,8485400.0,-0.02271363844375851,-1.1379346632202731,3.9999046347508598,16.15384671815042,36.63564988767537,1.0506741243317919,1.3032240275384765,1.6411279200355935,1.7576477168120945,10.18501424355978,0.404998779296875,-0.4161992553728737,-1.1997495651245131,-2.137004759134207,-0.2624943711148191,-1.6683771621293602,-0.7311219681196661,1.5804968502788341,1.6611051475629648,-20.21289195165825,0.4686275970048463,5,0.7475004196166992,1.1575002670288086,1.901249885559082,2.119999885559082,-0.4350004196166992,1,-0.03058103904185072,1.8181786655570602,16.729999542236328,-1.2539599883743178,16.895000457763672,-3.413801268053984,17.344999313354492,-0.03058103904185072
4822,2012-05-09,16.0,16.194999694824222,15.949999809265135,16.184999465942386,9196200.0,-0.021406750660776686,1.3902436755086731,0.7708318432158077,15.441183173534398,33.52529730604864,1.3103781905179375,1.5952151776893153,1.9554548286000752,2.115553128343194,10.489233416063412,0.4000005722045916,-0.3844408665400607,-1.4609999656677246,-2.618681948069007,-0.3033179832664423,-2.039840956868364,-0.8821589744670852,1.7699475848676514,2.915461135989522,-19.522035772753735,0.5788409912006405,5,0.9100003242492676,1.2699999809265137,2.2512502670288086,2.4700002670288086,0.23999977111816406,2,-0.008125007152557373,-1.1379346632202731,16.350000381469727,1.8181786655570602,16.729999542236328,-1.2539599883743178,16.895000457763672,-0.008125007152557373
4823,2012-05-10,15.96500015258789,16.145000457763672,15.850000381469727,16.045000076293945,11669800.0,-0.002187490463256836,1.1071382347531693,0.4324332683801841,16.69980827918434,29.856780702438858,1.2030337426465714,1.5419070683798566,1.964761052732321,2.1574565387853752,11.387850991776807,0.2950000762939453,-0.3656720516755847,-1.3897498130798347,-2.6861150900939954,-0.09338453606567398,-2.037932451586915,-0.7415671745727543,1.5865536992074603,8.303231199536176,-16.197859923551952,0.64818263850708,5,0.8950004577636719,1.1899995803833008,2.286250114440918,2.505000114440918,0.4650001525878871,3,0.0025054185904422877,1.3902436755086731,16.0,-1.1379346632202731,16.350000381469727,1.8181786655570602,16.729999542236328,0.0025054185904422877
4824,2012-05-11,15.949999809265135,16.194999694824222,15.949999809265135,15.96500015258789,8357800.0,-0.0009395767729024618,-31.665903744668412,0.18750447035264362,18.7499973390792,26.048537730136633,1.0537168315717498,1.4787502918154178,1.9522353983031824,2.1739144722069295,12.48253554470981,0.24499988555908736,-0.39191883767109914,-1.3070001125335704,-2.7183913372571293,0.10439111218998853,-2.01269572489535,-0.6013045001717909,1.3633365566846276,10.362633366143532,-16.417332630298382,0.7056956123617795,5,0.9100008010864276,1.2049999237060565,2.276250362396242,2.5200004577636737,0.5749998092651385,4,-0.01003133851570115,1.1071382347531693,15.96500015258789,1.3902436755086731,16.0,-1.1379346632202731,16.350000381469727,-0.01003133851570115
4825,2012-05-14,15.850000381469727,15.890000343322756,15.720000267028807,15.824999809265135,5534600.0,-0.006269556676566257,2.238081397989077,-1.6666666666665877,18.461544910731874,22.92906473150351,0.9678253680189925,1.4980373845578185,2.030071620319717,2.2785570857447937,13.475278958408854,0.22999954223632812,-0.45942064011473605,-1.306999540328981,-2.821151574004155,0.20715249334619124,-2.064075557166568,-0.549923523491394,1.2584689466528296,14.207663372755514,-15.24912965073777,0.7570760168375861,5,0.9249997138977051,1.2399992942810059,2.3712496757507324,2.619999885559082,0.7700004577636754,0,0.017665537700820355,-31.665903744668412,15.949999809265135,1.1071382347531693,15.96500015258789,1.3902436755086731,16.0,0.017665537700820355
4826,2012-05-15,15.670000076293945,15.880000114440918,15.56999969482422,15.614999771118164,4725600.0,-0.01135648585764204,-3.275854357949095,2.1999618539002825,10.94091976781263,20.217075509314192,0.9419714550473373,1.5595231797322242,2.1939032340560765,2.448708762046742,15.131571431204282,0.31000041961669744,-0.5675366193078908,-1.3609998226165771,-2.9315629780946644,0.20956333286151008,-2.1462814003556225,-0.5757182448775318,1.21631420205361,16.000061035155923,-14.674553474865807,0.7852815777390438,5,0.9475002288818359,1.3449993133544922,2.4850001335144043,2.8000001907348633,0.5900001525878906,1,0.016592228948050236,2.238081397989077,15.850000381469727,-31.665903744668412,15.949999809265135,1.1071382347531693,15.96500015258789,0.016592228948050236
4827,2012-05-16,15.664999961853027,15.875,15.630000114440918,15.779999732971193,6470200.0,-0.00031908834821781085,-1.648655057581475,-2.090893327784746,1.2106355259226262,16.291763859186954,0.7437918511879751,1.4461004317863626,2.1797640991818668,2.445727080557077,16.87737200732502,0.24499988555908203,-0.6979232421929886,-1.243749904632569,-2.841082408302558,0.35358259903742173,-2.0424161564675636,-0.44508365279757456,0.9843776914603275,15.200042724609048,-12.087562568243555,0.7986662518349953,5,0.7375001907348633,1.3499994277954102,2.4487500190734863,2.8050003051757812,0.9350004196166992,2,0.015959144628713284,-3.275854357949095,15.670000076293945,2.238081397989077,15.850000381469727,-31.665903744668412,15.949999809265135,0.015959144628713284
4828,2012-05-17,15.494999885559082,15.755000114440918,15.489999771118164,15.640000343322756,4336600.0,-0.010852223217869494,-2.419344121085338,1.2608760552634595,0.0,12.879866612301932,0.6970774332528968,1.505445954375464,2.32277451300385,2.5999695823197513,18.66688851653083,0.2650003433227539,-0.8224652598106275,-1.2945000171661363,-2.9418545531530675,0.35285451882079677,-2.1181772851596037,-0.47082274917267064,0.9600897352262301,0.709236167662723,-19.245317944200934,0.8236772679934663,5,0.6575002670288086,1.4799995422363281,2.6187500953674316,2.9750003814697266,0.5649995803833043,3,0.04808001878421453,-1.648655057581475,15.664999961853027,-3.275854357949095,15.670000076293945,2.238081397989077,15.850000381469727,0.04808001878421453
4829,2012-05-18,15.244999885559082,15.604999542236328,15.19499969482422,15.53499984741211,6438200.0,-0.01613423696975913,-1.1025614691462278,1.9999934229564882,0.0,10.850881746046165,0.7693125359387949,1.6514916330790896,2.5394219424983007,2.8301234074148276,21.086721172285728,0.4099998474121076,-0.926890385225434,-1.4247500419616692,-3.157759009589004,0.3082589256656654,-2.2912545257753365,-0.5582455581480019,1.0170717652928012,7.194265335274272,-5.55793575272998,0.866504483813667,5,0.6700000762939453,1.5824995040893555,2.875,3.2250003814697266,0.9399995803833043,4,0.07773043151933345,-2.419344121085338,15.494999885559082,-1.648655057581475,15.664999961853027,-3.275854357949095,15.670000076293945,0.07773043151933345
4830,2012-05-21,15.44499969482422,15.5649995803833,15.25,15.31999969482422,4560800.0,0.01311904301518485,-1.3773607992168737,-0.4310345394574579,7.782094669813489,9.920687074008727,0.4110979610846144,1.3717886786936173,2.303192569465578,2.61028087924055,22.82241639170669,0.31999969482421875,-1.036488256637071,-1.1295001983642567,-2.9137347510654603,0.654734354336945,-2.0216174747148568,-0.23738292201365674,0.6036575648221305,36.496328008075,27.77185303488755,0.8921172763506009,5,0.2500000000000018,1.382499694824217,2.668750286102293,3.025000572204588,0.8000011444091815,0,0.06992553868861329,-1.1025614691462278,15.244999885559082,-2.419344121085338,15.494999885559082,-1.648655057581475,15.664999961853027,0.06992553868861329
4831,2012-05-22,15.475000381469727,15.5649995803833,15.375,15.420000076293945,8454000.0,0.0019424206693612334,-1.620675593907027,0.44000244140625,9.4069744220226,9.25021943495186,0.27259171476451627,1.2640428386317026,2.240916081257623,2.5638434184254706,24.49827739367742,0.18999958038330078,-1.0992631306065626,-1.0089995384216301,-2.824829089226295,0.8068300123830365,-1.9169143138239626,-0.1010847630192977,0.402925365212198,41.17655308597635,32.236297752979176,0.9079147754023332,5,0.21999931335449574,1.352499008178711,2.6137495040893555,2.994999885559082,0.6450004577636754,1,0.07399033470362548,-1.3773607992168737,15.44499969482422,-1.1025614691462278,15.244999885559082,-2.419344121085338,15.494999885559082,0.07399033470362548
4832,2012-05-23,15.595000267028807,15.645000457763672,15.350000381469727,15.414999961853027,5869000.0,0.007754435063069387,1.1071382347531693,3.2727146622277385,14.285730968065067,8.981988622605277,0.09957214123046043,1.0514606479087067,2.0776025123579895,2.4235467229918317,26.190526261795554,0.2950000762939453,-1.1243040957719774,-0.7959996700286869,-2.5928609678842545,1.0008616278268807,-1.6944303189564724,0.10243097889909691,0.14634026928157695,71.42862008538744,58.82286826575557,0.8984306489277838,5,0.09999942779541549,1.2324991226196307,2.4187498092651385,2.8750000000000018,0.9450006484985405,2,0.042641869218750905,-1.620675593907027,15.475000381469727,-1.3773607992168737,15.44499969482422,-1.1025614691462278,15.244999885559082,0.042641869218750905
4833,2012-05-24,15.43000030517578,15.625,15.3100004196167,15.574999809265135,3948800.0,-0.010580311576003809,1.5714263471142207,-0.8055514347476026,16.166292538701924,8.694910311452245,0.20193743731666025,1.0954159795797214,2.197284378306163,2.568760894325587,28.884387584517455,0.3149995803833008,-1.112285680755834,-0.8484996318817171,-2.586329393466757,0.8893301297033247,-1.717414512674237,0.02041524891080293,0.2150001525878924,52.22226931716977,36.635081038961424,0.8689148807925205,5,0.11249971389770863,1.397499084472658,2.583749771118166,3.039999961853029,0.9750003814697283,3,0.07582631582330479,1.1071382347531693,15.595000267028807,-1.620675593907027,15.475000381469727,-1.3773607992168737,15.44499969482422,0.07582631582330479
4834,2012-05-25,15.46500015258789,15.585000038146973,15.40999984741211,15.470000267028807,2778800.0,0.0022682985560520397,-2.043462396444061,0.03448366580505605,18.918931584758454,8.745731053010754,0.10158856942777561,0.9317688331756528,2.110797163710963,2.5209236411680713,31.893088247946118,0.17500019073486328,-1.0684410336396795,-0.7014997959136977,-2.33800750698526,0.9350079151578647,-1.5197536514494772,0.11675405962208352,-0.2700004577636701,54.430355297594325,36.04991580349036,0.818253855535781,5,0.07249975204467773,1.1475000381469727,2.591249465942383,2.84999942779541,1.0650005340576172,4,0.03847392870894528,1.5714263471142207,15.43000030517578,1.1071382347531693,15.595000267028807,-1.620675593907027,15.475000381469727,0.03847392870894528
4835,2012-05-29,15.675000190734865,15.744999885559082,15.515000343322756,15.625,2809600.0,0.013579051799222475,1.4210531599315173,-9.999809269506102,31.903487173980366,11.074905209251613,-0.15181026827231392,0.5939140564441896,1.857297190561665,2.298697983948811,34.79803076473368,0.2799997329711914,-1.0304021834637513,-0.3909997940063459,-1.874592477715252,1.092592889702562,-1.132796135860799,0.3507965478481072,-0.4722004890441891,83.90809637603355,60.79325726835992,0.7417963418544539,5,-0.14000034332275568,0.8575000762939435,2.3812494277954084,2.5424995422363263,0.8749990463256818,1,0.03253583853281028,-2.043462396444061,15.46500015258789,1.5714263471142207,15.43000030517578,1.1071382347531693,15.595000267028807,0.03253583853281028
4836,2012-05-30,15.649999618530273,15.710000038146973,15.404999732971193,15.635000228881836,8579800.0,-0.001594932816611272,3.518515378855284,0.2999866486104912,38.6363580066485,15.233318818221154,-0.14521614522930193,0.4892371237336306,1.8334194803268034,2.3088083768565326,37.735624722547236,0.3050003051757795,-1.0099503108817807,-0.3177503585815433,-1.6184035652833586,0.982902848120272,-0.9680769619324501,0.3325762447693634,-0.42551190948486095,78.160831341942,50.32256155658398,0.6503266033509072,5,-0.17499971389770508,0.8825006484985352,2.3137502670288086,2.395000457763672,0.4500007629394531,2,0.0380192482559949,1.4210531599315173,15.675000190734865,-2.043462396444061,15.46500015258789,1.5714263471142207,15.43000030517578,0.0380192482559949
4837,2012-05-31,15.510000228881836,15.640000343322756,15.350000381469727,15.609999656677244,10784600.0,-0.00894564811890941,2.624981373641708,-6.666899796541082,36.17021893341562,19.25223203304511,-0.03298431677461622,0.5013621481012756,1.9243238867741184,2.4369441167265222,40.59154691720012,0.2999992370605469,-0.9845612072742131,-0.36024980545044016,-1.4679426933687445,0.747443082467866,-0.9140962494095923,0.193596638508712,-0.2646920327758764,45.97702409400829,15.02048664639064,0.553846443959153,5,-0.04000043869018555,1.0225000381469727,2.4237499237060547,2.505000114440918,0.375,3,0.03932950363312426,3.518515378855284,15.649999618530273,1.4210531599315173,15.675000190734865,-2.043462396444061,15.46500015258789,0.03932950363312426
4838,2012-06-01,15.199999809265135,15.46500015258789,15.164999961853027,15.270000457763672,4180400.0,-0.019987131853127615,-3.2857065006369166,0.7000104904775376,30.67010841405974,22.660021856829527,0.2578895431569652,0.6771425485516396,2.1770686680313087,2.7302837154892803,43.63790942225113,0.3450002670288086,-0.9319520446413279,-0.5630002498626734,-1.4659160611548447,0.3399155614294962,-1.0144581555087573,-0.11154234421658771,0.5450000762939471,6.034457244143639,-26.389955677155292,0.4514579056460852,6,0.25500011444091975,1.317500591278078,2.7337503433227557,2.7975006103515643,0.5100002288818377,4,0.08815796862348746,2.624981373641708,15.510000228881836,3.518515378855284,15.649999618530273,1.4210531599315173,15.675000190734865,0.08815796862348746
4839,2012-06-04,15.255000114440918,15.375,15.114999771118164,15.239999771118164,3040000.0,0.0036184411753912293,1.039216566250416,-0.21428863366983558,34.300796204228135,25.606544249542267,0.2284845381726086,0.5196190108291763,2.0660444411143715,2.658693416808717,45.65196228967848,0.26000022888183594,-0.8628231355735956,-0.42599992752075266,-1.1819767519805993,0.32997689693909216,-0.8039883397506742,-0.048011515290829365,0.47839977264404254,22.222272681171596,-11.989808550152226,0.3779884122299225,6,0.17499971389770508,1.2375001907348633,2.6787500381469727,2.7425003051757812,0.43999958038330256,0,0.07538515657669254,-3.2857065006369166,15.199999809265135,2.624981373641708,15.510000228881836,3.518515378855284,15.649999618530273,0.07538515657669254
4840,2012-06-05,15.395000457763672,15.460000038146973,15.125,15.265000343322756,3208800.0,0.00917734134857362,1.5769305539762828,8.666475936168741,42.58761715275745,29.29328233073503,0.0901233797458314,0.28930882864079166,1.8725873824565689,2.5042656488768955,47.14920291450962,0.33500003814697266,-0.7632876357954377,-0.2192496299743656,-0.8008833071702064,0.3623840472214752,-0.5100664685722851,0.07156720862355392,0.3136634246826162,47.05891781254458,10.10761233317136,0.29081683859792007,6,0.03499937057495117,1.0974998474121094,2.5387496948242188,2.6024999618530273,0.11999988555908381,1,0.07372524814115589,1.039216566250416,15.255000114440918,-3.2857065006369166,15.199999809265135,2.624981373641708,15.510000228881836,0.07372524814115589
4841,2012-06-06,15.850000381469727,15.864999771118164,15.479999542236328,15.545000076293945,3615800.0,0.029555044506452077,1.298515110797331,2.3461541283057943,54.01302209502893,33.70742578928657,-0.3420600285550073,-0.21615273063954454,1.3618681117979712,2.037736805484272,47.475521764372154,0.4699993133544922,-0.6138414614884038,0.26075029373168945,-0.2223676378005628,0.7438682252639399,0.019191327965563332,0.5023092594978156,-0.7350006103515625,98.00008138020834,55.88918250781525,0.24155896576612557,6,-0.3600006103515625,0.6424999237060547,2.083749771118164,2.1475000381469727,-0.03500080108642578,2,0.04416396458950178,1.5769305539762828,15.395000457763672,1.039216566250416,15.255000114440918,-3.2857065006369166,15.199999809265135,0.04416396458950178
4842,2012-06-07,15.869999885559082,16.075000762939453,15.824999809265135,16.014999389648438,4925200.0,0.001261798334890596,-1.1276707992613915,-0.4754077344473072,58.70069328339117,38.433470316474256,-0.3564310894044844,-0.25970614999153696,1.286038841728562,2.0073253295170588,46.95930571212645,0.2500009536743182,-0.4882341411828399,0.2872498035430908,-0.17567542674193604,0.7501750338281195,0.05578718840057739,0.5187124186856042,-0.744999885559082,78.64576400161329,30.004952033064043,0.23146261514251412,6,-0.27499961853027344,0.6024999618530273,2.0637502670288086,2.127500534057617,-0.0950002670288086,3,0.014492784976005701,1.298515110797331,15.850000381469727,1.5769305539762828,15.395000457763672,1.039216566250416,15.255000114440918,0.014492784976005701
4843,2012-06-08,16.004999160766598,16.040000915527347,15.789999961853027,15.789999961853027,3629400.0,0.008506570647827116,-1.3255989318808572,-1.4827581670974412,68.62743356419409,43.956637203078216,-0.44844842108138394,-0.4127152805377001,1.100785477538249,1.858122610085136,46.30314600680868,0.25000095367431996,-0.3667271921805355,0.4202491283416716,-0.04991838357282319,0.8904166402561664,0.18516537238442332,0.6553328842989199,-0.84199913024902,92.70817397385706,37.22084625032609,0.23508375595724784,6,-0.4099988937377894,0.3850011825561559,1.8212513923645055,1.9925012588501012,-0.19999885559081854,4,-0.00749759063898725,-1.1276707992613915,15.869999885559082,1.298515110797331,15.850000381469727,1.5769305539762828,15.395000457763672,-0.00749759063898725
4844,2012-06-11,15.789999961853027,16.120000839233402,15.765000343322756,16.104999542236328,4497800.0,-0.01343325274521745,1.057960918949219,-1.4651197863761813,58.394169729949944,46.900046375963726,-0.20394705265422175,-0.22168328621977906,1.2597394414148013,2.041157606945731,45.696805985252695,0.3550004959106463,-0.2686506137318183,0.21324992179870605,-0.23571689457539335,0.6622167381728055,-0.01123348638834365,0.43773332998575576,-0.5905199020385741,66.83411064913034,8.575059083381177,0.2244834081870494,6,-0.17249965667724432,0.38500022888183594,1.9962506294250488,2.207500457763672,0.49499988555908203,0,-0.0050664929638585265,-1.3255989318808572,16.004999160766598,-1.1276707992613915,15.869999885559082,1.298515110797331,15.850000381469727,-0.0050664929638585265
4845,2012-06-12,16.129999160766598,16.139999389648438,15.824999809265135,15.824999809265135,2784800.0,0.021532564897718265,-1.0655754107843953,-0.9682531993545225,63.84776682742708,49.70131402271691,-0.5281587755757009,-0.5687924154787218,0.8590755894282474,1.673561194342927,44.69403132979857,0.34999942779541016,-0.1622719438983964,0.539249181747433,0.03978376539256345,1.0387145981023025,0.2895164735699982,0.7889818899248677,-0.8752878541870075,98.48481345548021,36.4925172823888,0.24973270817743456,6,-0.5024995803832972,-0.16499900817870916,1.456250667572025,1.667500495910648,0.28000068664551137,1,-0.026968350190645918,1.057960918949219,15.789999961853027,-1.3255989318808572,16.004999160766598,-1.1276707992613915,15.869999885559082,-0.026968350190645918
4846,2012-06-13,15.93000030517578,16.170000076293945,15.864999771118164,16.065000534057614,3188600.0,-0.012399185740646579,-1.301877829519916,-0.4426246423713677,56.85072539799866,51.99914807433724,-0.3176714858167262,-0.3671397120099922,0.9929007559910143,1.8485913202709856,43.391571362023285,0.30500030517578125,-0.06967041316301703,0.32625031471252264,-0.1949612869411741,0.8474619163662194,0.06564451388567427,0.586856115539371,-0.6044659519506812,40.7407581833545,-19.22933505144335,0.260605800826848,6,-0.2875003814697248,-0.055000305175779474,1.5462498664855975,1.7574996948242205,0.26499938964844283,2,-0.026051472310279045,-1.0655754107843953,16.129999160766598,1.057960918949219,15.789999961853027,-1.3255989318808572,16.004999160766598,-0.026051472310279045
4847,2012-06-14,15.914999961853027,16.125,15.75,15.960000038146973,3404600.0,-0.0009416411196099261,1.0,0.3333333333333377,60.566454143169395,55.32096426646054,-0.26728863565408645,-0.35041567628131176,0.9500213226415042,1.8398789411545309,42.14052938324797,0.375,-0.025840194853792298,0.2987499713897712,-0.24033156150470703,0.8378315042842495,0.029209204942532097,0.5682907378370103,-0.5050190363210447,39.28569806676627,-20.769507002227066,0.2695407664472389,6,-0.27250003814697266,-0.26000022888183416,1.3875007629394531,1.6050004959106445,-0.015000343322753906,3,-0.006283404442941842,-1.301877829519916,15.93000030517578,-1.0655754107843953,16.129999160766598,1.057960918949219,15.789999961853027,-0.006283404442941842
4848,2012-06-15,16.239999771118164,16.239999771118164,15.869999885559082,15.960000038146973,4148600.0,0.020420974555082294,1.6428588458486177,-6.222205738990379,64.9903378113649,58.73091333392018,-0.4796954361037926,-0.650069637614699,0.5787514858257694,1.4916978052519099,40.471439915676136,0.36999988555908203,0.010088381837878302,0.5864997863769528,-0.016475857752958234,1.1894754305068655,0.2850119643119964,0.8879876084419092,-0.7540169305099855,100.0,37.61260255475996,0.3014878220649564,6,-0.557499885559082,-0.5625,0.8500003814697266,1.0925002098083496,-0.5050001144409197,4,-0.02863301472545987,1.0,15.914999961853027,-1.301877829519916,15.93000030517578,-1.0655754107843953,16.129999160766598,-0.02863301472545987
4849,2012-06-18,16.430000305175778,16.495000839233402,16.149999618530273,16.180000305175778,3512400.0,0.011699540439373601,-1.225804466867729,0.8928579943528803,64.7173645102701,61.18977415142158,-0.5425490533875266,-0.7870958382813029,0.3438959833280819,1.2835369093092766,38.11574757077254,0.34500122070312855,0.07175522266133783,0.7172502994537311,0.053469684603101086,1.3810309143043593,0.3853599920284161,1.049140606879046,-0.8535354329064013,91.27510592813437,30.304158471026703,0.3318903074253144,6,-0.44250011444091264,-0.6249999999999947,0.5774998664855993,0.8524999618530309,-0.47000026702880504,0,-0.038040169713393746,1.6428588458486177,16.239999771118164,1.0,15.914999961853027,-1.301877829519916,15.93000030517578,-0.038040169713393746
4850,2012-06-19,16.524999618530273,16.649999618530273,16.370000839233402,16.520000457763672,3146200.0,0.005782064004257403,1.1960760847613283,0.01999664306640625,66.60343815440794,62.58870926913036,-0.514507250039614,-0.8401085129611321,0.2155040742559038,1.1680308663608017,35.80270875874804,0.27999877929687145,0.18511351832073686,0.7582496166229244,0.015195951371712368,1.5013032818741365,0.3867227839973175,1.1297764492485314,-0.819939710885933,86.11110522423012,26.186226069640988,0.3715268326256062,6,-0.3249998092651367,-0.6424999237060547,0.4825005531311035,0.7575006484985352,-0.28999900817871094,1,-0.014523435803837526,-1.225804466867729,16.430000305175778,1.6428588458486177,16.239999771118164,1.0,15.914999961853027,-0.014523435803837526
4851,2012-06-20,16.620000839233402,16.71500015258789,16.46500015258789,16.620000839233402,3095600.0,0.0057489393583161075,1.6315979681571848,0.0,71.42859772959093,64.00292087426367,-0.5462405127280938,-0.8905920517647505,0.09348969551993491,1.0555815716594843,33.43341662275957,0.25,0.29757209588661837,0.7960008144378694,-0.024779226333826898,1.6167808552095657,0.38561079405202037,1.2063908348237167,-0.763750577847313,90.15551312611464,27.290409625853542,0.4103900203858479,6,-0.3875007629394567,-0.7050008773803746,0.31249904632568004,0.5974993705749476,-0.17000007629394887,2,-0.012635438099711793,1.1960760847613283,16.524999618530273,-1.225804466867729,16.430000305175778,1.6428588458486177,16.239999771118164,-0.012635438099711793
4852,2012-06-21,16.260000228881836,16.645000457763672,16.190000534057614,16.600000381469727,4089200.0,-0.02166068544965072,1.1162772129664296,-100.0,70.07577741661764,64.1638479689774,-0.13980225638001897,-0.5040603131114523,0.41399986280749346,1.395224915620311,31.056134050341356,0.45499992370605824,0.3805229094587581,0.40275020599365163,-0.4327166914269327,1.2382171034142342,-0.014983242716638756,0.8204836547039438,-0.24917498707942443,46.15387219865312,-22.912644560839254,0.4177334487102916,6,-0.027500152587890625,-0.3450002670288086,0.5562496185302734,0.8824996948242188,0.42000007629394176,3,-0.003997572764000146,1.6315979681571848,16.620000839233402,1.1960760847613283,16.524999618530273,-1.225804466867729,16.430000305175778,-0.003997572764000146
4853,2012-06-22,16.600000381469727,16.645000457763672,16.295000076293945,16.370000839233402,4488600.0,0.020910218192000007,1.1875044703526214,-0.6764689382804594,72.99147104920218,65.78577033778319,-0.431949732996852,-0.7925470257441027,0.027490928882070165,1.0363983820130933,28.491031699198633,0.38500022888183594,0.41534369770034374,0.6842503547668457,-0.18827944737448732,1.556780156908177,0.24798545369618097,1.1205152558375122,-0.46242365572592803,79.6460774484088,4.46182366239421,0.43626490107066596,6,-0.36750030517578125,-0.6850004196166992,0.1087493896484375,0.5424995422363281,0.09000015258788707,4,-0.04216871968996161,1.1162772129664296,16.260000228881836,1.6315979681571848,16.620000839233402,1.1960760847613283,16.524999618530273,-0.04216871968996161
4854,2012-06-25,16.059999465942386,16.495000839233402,15.954999923706055,16.405000686645508,3992600.0,-0.03253017488663035,1.057140365919216,-1.5000082928366554,59.999988527222406,65.35823941553824,0.16805062628022327,-0.2168001681628926,0.519713293119846,1.5489725505421532,26.138727182306877,0.6450004577636719,0.4271078322151407,0.11449947357178125,-0.7335503582286336,0.9625493053721943,-0.30952544232842527,0.5385243894719878,0.6550006866455043,13.815725080874536,-62.244160427480374,0.4240249159002066,6,0.17250061035155895,-0.14499950408935902,0.503750324249264,1.042500495910641,0.735000610351559,0,-0.020236601498919926,1.1875044703526214,16.600000381469727,1.1162772129664296,16.260000228881836,1.6315979681571848,16.620000839233402,-0.020236601498919926
4855,2012-06-26,16.184999465942386,16.344999313354492,15.93000030517578,16.104999542236328,5760800.0,0.0077833128366586735,1.074997019764928,-0.2318830163644532,55.59264113429658,65.2184522751269,0.05774543108840291,-0.31793390156835244,0.34917525802377014,1.3959563879539552,24.446074757713053,0.4149990081787127,0.4092430503942275,0.21399950981140492,-0.6304661074376199,1.0584651270604297,-0.20823329881310926,0.6362323184359173,0.5148006820678681,32.48397583862673,-39.115190821899844,0.4222328086245124,6,0.04750061035155895,-0.269999504089359,0.18625020980834606,0.7700004577636683,0.5150012969970668,1,-0.013901725994422964,1.057140365919216,16.059999465942386,1.1875044703526214,16.600000381469727,1.1162772129664296,16.260000228881836,-0.013901725994422964
4856,2012-06-27,16.245000839233402,16.405000686645508,16.174999237060547,16.274999618530273,3896400.0,0.0037072212091988632,-1.7058678335016269,-0.37498509882453424,56.17793829807365,64.7308394034496,0.052664067460494124,-0.34896536073184947,0.23243327710779127,1.3021753258882605,22.38389233969848,0.23000144958496094,0.43686933771722636,0.244250822067265,-0.5945031778095142,1.0830048219440442,-0.1751261778711246,0.6636278220056546,0.42400731506347356,44.056009347340755,-25.550851355724056,0.4193769999383896,6,0.04749917984008434,-0.33000087738037465,0.016248703002926135,0.7099990844726527,1.1049995422363246,2,-0.0006155880803457858,1.074997019764928,16.184999465942386,1.057140365919216,16.059999465942386,1.1875044703526214,16.600000381469727,-0.0006155880803457858
4857,2012-06-28,16.120000839233402,16.229999542236328,15.914999961853027,16.170000076293945,2939800.0,-0.007694674887188224,2.705917332375909,1.666709053916661,51.90085323070028,63.27645222782019,0.23445720558403949,-0.1854295473041212,0.3006493213763086,1.3955192416109732,20.356712748725396,0.33000087738037465,0.41874792924158655,0.08875079154968546,-0.7186419792483356,0.8961435623477083,-0.31494559384932685,0.492447176948696,0.5194470010986301,28.08229289278013,-37.00778143119638,0.4036963853990113,6,0.194999217987057,-0.20500087738037465,0.14124870300292613,0.8349990844726527,1.1999988555908203,3,0.020471458221198446,-1.7058678335016269,16.245000839233402,1.074997019764928,16.184999465942386,1.057140365919216,16.059999465942386,0.020471458221198446
4858,2012-06-29,16.540000915527347,16.594999313354492,16.264999389648438,16.399999618530273,4044400.0,0.02605459394715015,1.6400195313990127,-2.800068665598805,61.60991324522734,62.93117986503766,-0.15479032195198528,-0.5269076467225737,-0.1650102666409481,0.951732165459827,17.468430116677315,0.4749984741210902,0.4474826514588557,0.44175081253052184,-0.2944578247344438,1.1779594497954857,0.07364649389803901,0.8098551311630047,0.05598005209594348,91.91199260621259,25.92542824648713,0.368104318632482,6,-0.22500085830688832,-0.62500095367432,-0.2787513732910192,0.4149990081787074,0.904998779296875,4,0.008464291529573176,2.705917332375909,16.120000839233402,-1.7058678335016269,16.245000839233402,1.074997019764928,16.184999465942386,0.008464291529573176
4859,2012-07-02,16.405000686645508,16.65999984741211,16.28499984741211,16.625,2480000.0,-0.008162044825227532,1.586215741599416,-1.5714091088676867,54.54547460770144,61.59140613762583,-0.02649550401864076,-0.3176193234859639,-0.07044257047268587,1.062078559560554,14.272063087333589,0.375,0.46885539551392164,0.24925055503845073,-0.3817745608329588,0.8802756709098603,-0.06626200289725404,0.5647631129741555,-0.49000072479248047,65.77191947147233,3.7352184990399024,0.3155125579357052,7,-0.09000062942504883,-0.49000072479248047,-0.2200009822845459,0.5499992370605469,1.0599994659423828,0,0.017372742181236855,1.6400195313990127,16.540000915527347,2.705917332375909,16.120000839233402,-1.7058678335016269,16.245000839233402,0.017372742181236855
4860,2012-07-03,16.530000686645508,16.53499984741211,16.334999084472653,16.375,1098200.0,0.007619627843219456,1.4242662443502112,-0.7045507746460556,60.16948221060718,60.34039330218319,-0.16842297455166388,-0.3723170165146996,-0.22590725835742376,0.9125020999994433,11.332565011073005,0.20000076293945668,0.45325029190162525,0.31750054359435964,-0.22312822207978655,0.8581293092685076,0.04718616075728477,0.5878149264314327,-0.6001007270812995,82.55044553878767,17.083827231995798,0.2703143828370738,7,-0.24250078201293945,-0.6150007247924805,-0.455000638961792,0.4249992370605469,0.8999996185302699,1,0.016031420365428595,1.586215741599416,16.405000686645508,1.6400195313990127,16.540000915527347,2.705917332375909,16.120000839233402,0.016031420365428595
4861,2012-07-05,16.549999237060547,16.665000915527347,16.28499984741211,16.530000686645508,2256400.0,0.0012098336106662888,2.0399853516741997,0.129022334338276,60.74447845682407,59.30358230665057,-0.22282826831463964,-0.355406406583036,-0.27467074553521087,0.872903388720168,9.986119371131505,0.3800010681152379,0.4249471675415819,0.3024991512298598,-0.22988912955822016,0.8348874320179416,0.03630501083581805,0.5686932916238998,-0.6054972797393798,84.66646236869471,15.231811313318985,0.2661941403940406,7,-0.25999879837036133,-0.6349992752075195,-0.5162491798400879,0.4050006866455078,0.9800014495849609,3,0.00906353672470317,1.4242662443502112,16.530000686645508,1.586215741599416,16.405000686645508,1.6400195313990127,16.540000915527347,0.00906353672470317
4862,2012-07-06,16.100000381469727,16.555000305175778,16.040000915527347,16.479999542236328,4091200.0,-0.0271902644311387,-1.0600054168907818,-19.001335240820218,47.727283986703064,56.496450410817324,0.22583699725931794,0.11879782579883269,0.1352606275450512,1.3008056971787525,9.469888381216194,0.5149993896484304,0.3687745148410695,-0.15899972915649485,-0.6664042366148131,0.3484047783018216,-0.41270198288565396,0.09470252457266426,-0.12667846582031217,9.599914550780682,-53.656427505526764,0.25370225372915833,7,0.19000005722045898,-0.18500041961669922,-0.09625029563903809,0.8549995422363281,1.3999996185302734,4,0.07763974971321641,2.0399853516741997,16.549999237060547,1.4242662443502112,16.530000686645508,1.586215741599416,16.405000686645508,0.07763974971321641
4863,2012-07-09,15.885000228881836,16.094999313354492,15.78499984741211,16.03499984741211,3420000.0,-0.01335404642818172,1.2963046687906639,0.39473671001711597,41.223835396811346,54.41021117410499,0.3673826305764294,0.34187512868438574,0.2996153278274889,1.4899195453059946,9.0701156708741,0.3150005340576172,0.2804974033999912,-0.36799993515014506,-0.8906593853570719,0.15465951505678177,-0.6293296602536067,-0.10667021004668165,0.7800006866455114,11.363665919622647,-46.35126465588935,0.26132972510346314,7,0.3400001525878906,0.029999732971191406,0.11624979972839355,1.0699996948242188,1.739999771118164,0,0.09033676079735242,-1.0600054168907818,16.100000381469727,2.0399853516741997,16.549999237060547,1.4242662443502112,16.530000686645508,0.09033676079735242
4864,2012-07-10,15.710000038146973,16.030000686645508,15.579999923706055,15.914999961853027,4207400.0,-0.011016694253279335,1.068962493313339,1.3666696336609743,37.2056674263119,52.36721409544002,0.5448065430315374,0.5381667130135526,0.4200864135064428,1.6396690519246597,9.106932869332567,0.4500007629394531,0.21283890305565478,-0.5390001296997085,-1.0775618066317136,-0.0004384527677032679,-0.808280968165711,-0.26971929123370586,0.9374008560180691,11.981566415224984,-40.400619665794615,0.26928083846600276,7,0.41250038146972656,0.2049999237060547,0.27625012397766113,1.2300000190734863,1.9649991989135742,1,0.11043918857188606,1.2963046687906639,15.885000228881836,-1.0600054168907818,16.100000381469727,2.0399853516741997,16.549999237060547,0.11043918857188606
4865,2012-07-11,15.69499969482422,15.859999656677244,15.515000343322756,15.734999656677244,5282200.0,-0.0009548277075956957,1.3793059223182886,0.19512183775433467,35.104658412754944,50.02573855262683,0.5397515267904982,0.5469494256241543,0.3799038476311569,1.625642195522536,9.270342731281046,0.34499931335448863,0.09553054822767137,-0.5322504997253414,-1.123596028247265,0.05909502879658213,-0.827923263986305,-0.23657773546437966,0.9097051605224618,15.652109733858632,-30.63210016928388,0.2956727642609618,7,0.39500093460083185,0.2250003814697248,0.2662503719329816,1.2200002670288068,2.1100006103515607,2,0.11277480039374366,1.068962493313339,15.710000038146973,1.2963046687906639,15.885000228881836,-1.0600054168907818,16.100000381469727,0.11277480039374366
4866,2012-07-12,15.515000343322756,15.604999542236328,15.3100004196167,15.539999961853027,5015600.0,-0.011468579484001151,2.8064702697381376,0.6249910592947683,37.26496005164515,48.39952819939849,0.6764461218181399,0.7317827846930864,0.5037475743358666,1.7749536501578778,9.711121501621921,0.3849992752075213,0.050954528391720544,-0.6914998531341521,-1.3518596262740648,-0.0311400799942394,-1.0216797397041066,-0.36131996656419574,1.0243222413024906,16.46585883933631,-28.602391528193255,0.33017988656995606,7,0.4725003242492676,0.49749994277953924,0.44624972343444647,1.3999996185302717,2.3499994277954084,3,0.12342893454573378,1.3793059223182886,15.69499969482422,1.068962493313339,15.710000038146973,1.2963046687906639,15.885000228881836,0.12342893454573378
4867,2012-07-13,15.8149995803833,15.885000228881836,15.505000114440918,15.524999618530273,3715800.0,0.019336076727169083,-1.3030381846608232,-11.600175478752636,36.39513001212173,45.59788561794231,0.3672532250065643,0.4468161388274936,0.15491782239520901,1.4500105545787783,9.491696607250336,0.38000011444091797,0.022409441924118312,-0.38650059700012207,-1.0575809097416204,0.2845797157413763,-0.7220407533708695,-0.05096044062937288,0.6259772310412615,64.33119394118312,22.660394069494615,0.33554015637074885,7,0.17250108718872248,0.19750070571899414,0.17625045776367188,1.1000003814697266,1.7200002670288086,4,0.1084414259731925,2.8064702697381376,15.515000343322756,1.3793059223182886,15.69499969482422,1.068962493313339,15.710000038146973,0.1084414259731925
4868,2012-07-16,15.774999618530273,15.899999618530273,15.625,15.800000190734865,3186800.0,-0.00252924204327154,1.4444472701533089,-0.08620888101103258,44.02515622675785,44.42896135339303,0.321092182103186,0.4745222759010943,0.14832304042759858,1.4672154192657416,9.691571226265301,0.27499961853027344,-0.01663084996923203,-0.4032505512237563,-1.100427714405896,0.29392661195838343,-0.7518391328148262,-0.054661969632686436,0.5754990815496583,64.58319811914302,18.587982394708746,0.34858858159106954,7,0.21250104904174982,0.23750066757202148,0.25875043869018555,1.140000343322754,1.7350006103515625,0,0.10935026454412311,-1.3030381846608232,15.8149995803833,2.8064702697381376,15.515000343322756,1.3793059223182886,15.69499969482422,0.10935026454412311
4869,2012-07-17,15.80500030517578,15.914999961853027,15.574999809265135,15.890000343322756,2806400.0,0.0019017868380970526,4.03706634076735,3.399923707800778,41.703071498951665,42.37713794098686,0.22018588280116624,0.41665973465964434,0.08562256548182567,1.4142029925130277,10.584288903947591,0.3400001525878924,-0.03167903405429939,-0.34199986457825027,-1.0476420977427576,0.36364236858625887,-0.6948209811605057,0.010821252004003412,0.4622585324670947,81.81822480879181,32.704716926431196,0.35282111658225424,7,0.1825003623962438,0.20749998092651545,0.18750000000000178,1.1099996566772479,1.6450004577636737,1,0.11515341092579501,1.4444472701533089,15.774999618530273,-1.3030381846608232,15.8149995803833,2.8064702697381376,15.515000343322756,0.11515341092579501
4870,2012-07-18,16.28499984741211,16.379999160766598,15.774999618530273,15.824999809265135,2604600.0,0.030370106483271764,-1.160711031789675,-5.4117627259363585,50.7379898495163,41.26530587350821,-0.33326855757487195,-0.08668634228010674,-0.4168540407389738,0.9133500917336193,10.541890543866591,0.6049995422363246,-0.10943096218715809,0.14999966621398997,-0.5364791292683009,0.8364784616962808,-0.19323973152715368,0.4932390639551354,-0.9749994277954102,91.1215490541236,39.65941975311843,0.34323939774114526,7,-0.3524994850158709,-0.27249956130981445,-0.3887495994567871,0.630000114440918,0.9750003814697266,2,0.08535458413709018,4.03706634076735,15.80500030517578,1.4444472701533089,15.774999618530273,-1.3030381846608232,15.8149995803833,0.08535458413709018
4871,2012-07-19,16.40999984741211,16.479999542236328,16.264999389648438,16.329999923706055,3707800.0,0.007675775325221457,-1.0476108300560394,0.17391286319957638,55.350540779648846,42.11233440605774,-0.5366504258015858,-0.24055936041508375,-0.5510916392077707,0.7682513921631866,10.389028320444558,0.21500015258789062,-0.1491312504155431,0.2854997158050523,-0.3757027862386799,0.9467022178487845,-0.04510153521681559,0.6161009668269184,-1.078599452972412,92.82053990713652,36.81471207486042,0.33060125102186616,7,-0.5149998664855957,-0.39749956130981445,-0.6137499809265137,0.505000114440918,0.9549999237060547,3,0.08500916945368941,-1.160711031789675,16.28499984741211,4.03706634076735,15.80500030517578,1.4444472701533089,15.774999618530273,0.08500916945368941
4872,2012-07-20,16.194999694824222,16.399999618530273,16.065000534057614,16.399999618530273,3381600.0,-0.013101776635408902,2.2682849672959717,-2.562501490117496,43.11374053938811,42.32232386634405,-0.3428073290883429,-0.03233647629098968,-0.33673458023296554,0.9583454972009271,10.927996600214982,0.34499931335449574,-0.22824298847671898,0.07374958992004821,-0.5852840271361259,0.7327832069762223,-0.25576721860803886,0.4032663984481353,-0.8176553344726596,68.50829486143311,16.34027065020588,0.3295168085280872,7,-0.29999971389770863,-0.18249940872192738,-0.43624973297119496,0.720000267028805,1.0799999237060511,4,0.10311825302643629,-1.0476108300560394,16.40999984741211,-1.160711031789675,16.28499984741211,4.03706634076735,15.80500030517578,0.10311825302643629
4873,2012-07-23,15.899999618530273,15.975000381469727,15.675000190734865,15.975000381469727,2683200.0,-0.01821550366488911,6.999923706830734,0.3658575163520379,40.52529798328973,42.691171706008255,-0.0507977648674558,0.21874772792058295,-0.04469046109037755,1.2319799191240293,11.81743303080211,0.5199995040893572,-0.32541412112822954,-0.1862504482269287,-0.8117262859446939,0.4392253894908347,-0.4989883670858113,0.12648747063195387,-0.4785490509033199,35.91159173032413,-13.935179290148895,0.3127379188588818,7,-0.004999637603759766,0.11250066757202148,-0.2512497901916504,1.0025005340576172,1.4799995422363246,0,0.10283020554141165,2.2682849672959717,16.194999694824222,-1.0476108300560394,16.40999984741211,-1.160711031789675,16.28499984741211,0.10283020554141165
4874,2012-07-24,15.734999656677244,15.94499969482422,15.604999542236328,15.920000076293945,4482200.0,-0.010377356340356969,1.8936225473286648,2.4666471695234455,35.30495576250836,42.71342696709197,0.13200283046416672,0.37750604371269425,0.11585886409009127,1.3738790037654969,11.800659061710572,0.3400001525878924,-0.3504594075015053,-0.3350004196166996,-0.9799323417177579,0.3099315024843605,-0.6574663806672287,-0.012534458566170414,-0.2712071300659158,14.857155936104707,-29.57832202585018,0.3224659610505298,7,0.16000032424926935,0.2775006294250506,-0.05499982833862127,1.117500305175783,1.6350011825561577,1,0.11280588566465966,6.999923706830734,15.899999618530273,2.2682849672959717,16.194999694824222,-1.0476108300560394,16.40999984741211,0.11280588566465966
4875,2012-07-25,15.960000038146973,16.135000228881836,15.704999923706055,15.744999885559082,3981400.0,0.014299357253195089,-1.9152555523227621,-1.1621603509513412,39.86255286585796,43.002048390893385,-0.05750097306103008,0.14206893792465536,-0.10784561878511312,1.1303643484131314,11.522627209463327,0.43000030517578125,-0.329929646452527,-0.09875006675720144,-0.7430849807063815,0.5455848471919786,-0.4209175237317915,0.2234173902173886,-0.45555923091064443,40.571485246930806,1.1743545641364506,0.32216745697458965,7,0.03249979019165039,0.052500247955322266,-0.06374979019164861,0.8274993896484375,1.2599992752075195,2,0.093358441179896,1.8936225473286648,15.734999656677244,6.999923706830734,15.899999618530273,2.2682849672959717,16.194999694824222,0.093358441179896
4876,2012-07-26,16.235000610351562,16.504999160766598,16.145000457763672,16.305000305175778,2645000.0,0.017230612252336686,-1.879989624023409,-0.3255797448590172,52.46801094615629,44.787924050230565,-0.24543955368975645,-0.1409455936350099,-0.3725252074617895,0.842491971793244,11.225498039518502,0.5449991226196254,-0.2703308638971489,0.1767505168914809,-0.4669910855251871,0.8204921193081489,-0.1451202843168531,0.4986213180998149,-0.6915374537152346,70.00014834940126,25.725390724859594,0.32187080120833433,7,-0.1950011253356969,-0.22250032424926758,-0.19375085830688477,0.5524988174438477,1.1399993896484375,3,0.06313517585436523,-1.9152555523227621,15.960000038146973,1.8936225473286648,15.734999656677244,6.999923706830734,15.899999618530273,0.06313517585436523
4877,2012-07-27,16.450000762939453,16.504999160766598,16.235000610351562,16.399999618530273,5685000.0,0.013243002433323214,2.3750253323002783,-0.7143051771117529,60.32907510000502,46.59947059170247,-0.40330392704833073,-0.3477865642566229,-0.5743320663471749,0.6144621519535534,10.20880539278879,0.2699985504150355,-0.19245960221467584,0.3752506732940688,-0.2916551238397922,1.0421564704279316,0.04179777472713653,0.7087035718609993,-0.848845446055309,93.88906431794281,43.57372964946808,0.33345289856693117,7,-0.41000127792358754,-0.46250009536742986,-0.3762507438659668,0.33749866485595703,0.7599983215331996,4,0.055623037431106415,-1.879989624023409,16.235000610351562,-1.9152555523227621,15.960000038146973,1.8936225473286648,15.734999656677244,0.055623037431106415
4878,2012-07-30,16.680000305175778,16.704999923706055,16.34000015258789,16.454999923706055,6595600.0,0.013981734441891103,1.6545474722393692,4.499904634751026,67.38351756794583,49.452853488257375,-0.549181109100843,-0.5973883410934633,-0.7827132339230403,0.36992371278173763,10.545112368782439,0.36499977111816406,-0.09937412002577162,0.5982502460479715,-0.09175591359680269,1.2882564056927457,0.2532471662255844,0.9432533258703586,-1.0246143576586864,97.72730819448675,40.8047756278382,0.34500307982238687,7,-0.5250005722045863,-0.6725001335144007,-0.6062502861022914,0.10749912261963246,0.3600006103515696,0,0.03567142101129739,2.3750253323002783,16.450000762939453,-1.879989624023409,16.235000610351562,-1.9152555523227621,15.960000038146973,0.03567142101129739
4879,2012-07-31,16.690000534057614,16.864999771118164,16.59000015258789,16.684999465942386,5643000.0,0.0005995340946567396,-1.8205133221174536,0.022226931717003486,67.86357080338753,51.3556958164653,-0.4698521057273659,-0.6165533504408849,-0.7624736802820777,0.3438580902328745,11.225375309946655,0.27499961853027344,-0.018446678331052624,0.5940004825591991,-0.13479546795560893,1.3227964330740072,0.2296025073017951,0.9583984578166032,-0.9506454684454049,84.91385688963983,21.830251277273675,0.3643979752574036,7,-0.45500087738036754,-0.602500438690182,-0.6162505149841273,0.09749889373779652,0.774999618530277,1,0.041342037425401656,1.6545474722393692,16.680000305175778,2.3750253323002783,16.450000762939453,-1.879989624023409,16.235000610351562,0.041342037425401656
4880,2012-08-01,16.795000076293945,16.920000076293945,16.645000457763672,16.834999084472653,4602000.0,0.006291164702006524,1.619031616424919,-7.998093058744444,73.61623090319989,53.38521694130429,-0.5530604430014172,-0.7385475923189162,-0.8418374354039369,0.22100520096530119,11.985394497735822,0.27499961853027344,0.04365317689920545,0.6857500553131111,-0.08471324380154854,1.4562133544277724,0.30051840575578126,1.0709817048704409,-0.9430805401311417,83.87095980291541,14.275410611981215,0.3852316495573306,8,-0.5325002670288086,-0.679999828338623,-0.721250057220459,-0.007500648498535156,0.5399990081787074,2,0.03423642514602121,-1.8205133221174536,16.690000534057614,1.6545474722393692,16.680000305175778,2.3750253323002783,16.450000762939453,0.03423642514602121
4881,2012-08-02,16.700000762939453,16.825000762939453,16.440000534057614,16.46500015258789,3617800.0,-0.005656404461026665,-1.701757438663608,-5.875160936531922,67.66469345558636,56.11310059865966,-0.4610866187805662,-0.6658740560835241,-0.7227448406288914,0.29957306894275604,12.649458580871636,0.3850002288818395,0.11385598832497834,0.5832506656646714,-0.20791989913210784,1.374421230461449,0.1876653832662818,0.9788359480630611,-0.7199115619609131,67.8832868793803,-2.2799281851754927,0.395585282398389,8,-0.4375009536743164,-0.5850005149841309,-0.6262507438659668,0.08749866485595703,0.3699989318847692,3,0.031137636326880713,1.619031616424919,16.795000076293945,-1.8205133221174536,16.690000534057614,1.6545474722393692,16.680000305175778,0.031137636326880713
4882,2012-08-03,17.350000381469727,17.395000457763672,16.719999313354492,17.0,5200800.0,0.0389221310679666,2.0681832959811346,1.4893594571781053,75.28091298019723,59.97483559831605,-1.039314818381591,-1.2832164158073738,-1.3444699209535926,-0.3690730998003424,13.372035961111111,0.6949996948242188,0.14308259551154734,1.1707502841949449,0.20657435486282694,2.134926213527063,0.6886623195288877,1.6528382488610038,-1.2571218754533362,95.73459115858289,23.83837160914949,0.4820879646660586,8,-0.8500003814697266,-0.997499942779541,-1.2462503910064697,-0.5625009536743164,-0.3150005340576172,4,0.0014409001717932135,-1.701757438663608,16.700000762939453,1.619031616424919,16.795000076293945,-1.8205133221174536,16.690000534057614,0.0014409001717932135
4883,2012-08-06,17.319999694824222,17.370000839233402,17.204999923706055,17.350000381469727,3866600.0,-0.0017291461663335728,3.71420397264342,-0.08571615413538966,74.31780900427829,64.30959706962382,-0.879157153276573,-1.2018146327828347,-1.2806410912233943,-0.3576835467304491,13.460654145919342,0.1650009155273473,0.14967196819020145,1.0689996242523243,-0.009745533081545688,2.1477447815861943,0.5296270455853893,1.6083722029192593,-1.0448241155632125,92.14651634228463,20.6169993363161,0.5393725786669353,8,-0.769999504089359,-0.9674992561340368,-1.2049996852874791,-0.5325002670288121,-0.4149990081787145,0,-0.006351074612573004,2.0681832959811346,17.350000381469727,-1.701757438663608,16.700000762939453,1.619031616424919,16.795000076293945,-0.006351074612573004
4884,2012-08-07,17.444999694824222,17.565000534057614,17.315000534057614,17.344999313354492,4094000.0,0.007217090196448117,-2.125040233653077,-3.3332697565012444,71.01448824665616,67.77092322304586,-0.8225888703364141,-1.2544864070286899,-1.3707912965073952,-0.5035509941524126,13.196031738390607,0.25,0.21903892377534007,1.1072496414184592,-0.06344297147411737,2.2779422543110375,0.5219033349721691,1.6925959478647474,-1.0130486325728398,89.33325873480966,19.44417343660767,0.5853463064462888,8,-0.5899991989135778,-1.007499217987064,-1.3299996852874791,-0.6575002670288121,-0.2700004577636754,1,-0.02321575158393585,3.71420397264342,17.319999694824222,2.0681832959811346,17.350000381469727,-1.701757438663608,16.700000762939453,-0.02321575158393585
4885,2012-08-08,17.46500015258789,17.514999389648438,17.370000839233402,17.415000915527347,3478600.0,0.0011464865642618616,-1.0714168937330244,0.4999904632931623,69.86817386681611,69.7042746586747,-0.677947800098476,-1.196425191128057,-1.3617609898760357,-0.5412411838296407,12.76991604843562,0.1449985504150355,0.32965410582672305,1.038750076293944,-0.1933551270544278,2.2708552796423174,0.42269747461975626,1.6548026779681297,-0.8517611748475105,91.11107720269129,23.126184211425823,0.6160526016741866,8,-0.5649995803833008,-1.0274996757507324,-1.3500001430511475,-0.6775007247924805,-0.29000091552734375,2,0.0,-2.125040233653077,17.444999694824222,3.71420397264342,17.319999694824222,2.0681832959811346,17.350000381469727,0.0
4886,2012-08-09,17.430000305175778,17.540000915527347,17.325000762939453,17.379999160766598,4316800.0,-0.0020039992617422175,-1.6875365083151188,1.0000381475548128,74.94950343438279,71.3287666958278,-0.5091539091106121,-1.0652165560872895,-1.2967325614062197,-0.5263899267772416,11.825691940742624,0.21500015258789418,0.4823067710774893,0.908000230789181,-0.3235732220286316,2.139573683606992,0.2922135043802747,1.5237869571980873,-0.6644794784246386,84.02366463216433,15.439698409943674,0.6157867264089055,8,-0.4774999618530238,-0.9924998283386195,-1.3287503719329798,-0.8575000762939418,-0.3350009918212855,3,-0.0054504428594251975,-1.0714168937330244,17.46500015258789,-2.125040233653077,17.444999694824222,3.71420397264342,17.319999694824222,-0.0054504428594251975
4887,2012-08-10,17.530000686645508,17.555000305175778,17.375,17.405000686645508,2708600.0,0.005737256438259175,1.0571553133515417,2.4999427808506582,85.74562669350334,73.36900104311196,-0.49153572377077737,-1.08581595053208,-1.3604099350798187,-0.6449644053995343,11.801118112244238,0.1800003051757777,0.6215308309004612,0.9222505569458015,-0.34048053932516,2.184981653216763,0.29088500881032076,1.5536161050812822,-0.6365631067253332,90.27783664646383,16.83560655338853,0.6313655481354812,8,-0.5275001525878942,-1.0925002098083496,-1.4275004863739014,-1.0375003814697266,-0.37000083923339844,4,-0.026240785727505322,-1.6875365083151188,17.430000305175778,-1.0714168937330244,17.46500015258789,-2.125040233653077,17.444999694824222,-0.026240785727505322
4888,2012-08-13,17.5,17.555000305175778,17.354999542236328,17.479999542236328,2591000.0,-0.001711391070758017,2.0769095337305634,0.160003662109375,91.14217207296649,75.9555122952874,-0.3721179837122115,-0.9696719849852684,-1.2836921804345565,-0.6356572324437124,11.799942523158,0.20000076293944957,0.7059290312610322,0.8059998512268081,-0.4528786599861476,2.0648783624397637,0.17656059562033022,1.435439106833286,-0.49911234741783517,73.99978637695455,-6.569968683759598,0.6294392556064776,8,-0.49749946594238637,-1.0624995231628418,-1.3974997997283936,-1.0074996948242188,-0.3950004577636719,0,-0.026571437290736633,1.0571553133515417,17.530000686645508,-1.6875365083151188,17.430000305175778,-1.0714168937330244,17.46500015258789,-0.026571437290736633
4889,2012-08-14,17.625,17.65999984741211,17.485000610351562,17.5,3437400.0,0.0071428571428571175,-1.258072455207718,6.249856952126645,90.7090250188986,77.85471164147614,-0.3917357285788796,-1.0027422068240242,-1.3613324922719698,-0.7799557638169787,11.756681600475735,0.17499923706054688,0.7592476103385764,0.839999866485595,-0.411399502648635,2.0913992356198268,0.21430018191847822,1.4656995510527118,-0.5338542863817644,89.55225580177185,3.7609340009824734,0.6256996845671159,8,-0.5749998092651367,-1.1399998664855957,-1.554999828338623,-1.1324996948242188,-0.5100002288818359,1,-0.040851024871176866,2.0769095337305634,17.5,1.0571553133515417,17.530000686645508,-1.6875365083151188,17.430000305175778,-0.040851024871176866
4890,2012-08-15,17.674999237060547,17.7450008392334,17.555000305175778,17.575000762939453,2273600.0,0.002836836145279298,-1.7143051771116296,0.79998779296875,89.56040846611417,80.28756886486812,-0.33947968509704296,-0.9942421478169408,-1.3669279115127395,-0.8481208384342054,13.197375729677695,0.19000053405762074,0.7779395503181306,0.82049913406372,-0.4678286285094515,2.1088268966368915,0.17633525277713602,1.464663015350304,-0.4814597793594153,83.33295489121303,-4.271777823712995,0.6441638812865857,8,-0.44249916076660156,-1.147498607635498,-1.6562490463256836,-1.1824989318847656,-0.6399993896484375,2,-0.028288544361100176,-1.258072455207718,17.625,2.0769095337305634,17.5,1.0571553133515417,17.530000686645508,-0.028288544361100176
4891,2012-08-16,17.80500030517578,17.854999542236328,17.670000076293945,17.68000030517578,1920200.0,0.007355081964736332,-1.5517087158980296,1.2500190737773709,89.048964425487,81.8173523587892,-0.33106818472275634,-1.0691928009748608,-1.4647672791463435,-0.9989096593342168,14.542818983333214,0.1849994659423828,0.8031870097416096,0.8807501792907715,-0.45637665848287057,2.2178770170644135,0.21218676040394868,1.5493135981775943,-0.501168571168197,90.00015258789062,3.0585556720894544,0.6685634188868212,8,-0.27500057220458984,-1.2225003242492676,-1.7999999523162842,-1.3125,-0.9300003051757812,3,-0.03538337867548913,-1.7143051771116296,17.674999237060547,-1.258072455207718,17.625,2.0769095337305634,17.5,-0.03538337867548913
4892,2012-08-17,17.864999771118164,17.94499969482422,17.7549991607666,17.860000610351562,2943600.0,0.0033698098800336584,1.303050620181026,0.0399932861328125,87.85939493803255,83.32197301809524,-0.34680251562236464,-1.0515802208916938,-1.4918894834125922,-1.0791598223839358,16.005726428997068,0.1900005340576172,0.8101408801270154,0.8572496414184556,-0.4966004278255447,2.211099710662456,0.18032460679645368,1.5341746760404575,-0.45093447546483034,86.44069440403453,0.8277505434980696,0.6769250346220002,8,-0.2349996566772461,-1.1399998664855957,-1.8649992942810059,-1.3724994659423828,-1.3950004577636719,4,-0.04310106172005157,-1.5517087158980296,17.80500030517578,-1.7143051771116296,17.674999237060547,-1.258072455207718,17.625,-0.04310106172005157
4893,2012-08-20,17.53499984741211,17.684999465942386,17.46500015258789,17.684999465942386,2692400.0,-0.01847186834222947,1.933331637907923,-30.00495993895531,72.41377216849834,83.47744900941103,0.01888878430730756,-0.6248459049571693,-1.1365211640435149,-0.7689803769602932,16.244456886548804,0.39999961853027344,0.8468070400756496,0.44549970626831126,-0.8213689846278385,1.712368397164461,-0.18793463917976538,1.078934051716388,0.4099998474121094,14.58328366274865,-68.18027505998387,0.6334343454480749,8,0.10000038146972656,-0.7750000953674316,-1.5349993705749512,-1.0424995422363281,-1.1749992370605469,0,-0.02138580001501078,1.303050620181026,17.864999771118164,-1.5517087158980296,17.80500030517578,-1.7143051771116296,17.674999237060547,-0.02138580001501078
4894,2012-08-21,17.510000228881836,17.700000762939453,17.504999160766598,17.610000610351562,3049200.0,-0.0014256982462399481,-2.5454025280458885,0.6666709052299474,69.80609506097174,83.47055136431722,0.060433608252726145,-0.48491111327545156,-1.078989479027026,-0.7652655556775052,16.35785228443813,0.19500160217285512,0.7944405821244658,0.3317500591278062,-0.7740394649273021,1.4375395831829145,-0.2211447028997462,0.8846448211553586,0.4349994659423828,9.37502483529234,-70.2226369757432,0.552894762027554,8,0.125,-0.7500004768371582,-1.5099997520446777,-1.0375003814697266,-1.0500011444091832,1,-0.023129679117735225,1.933331637907923,17.53499984741211,1.303050620181026,17.864999771118164,-1.5517087158980296,17.80500030517578,-0.023129679117735225
4895,2012-08-22,17.450000762939453,17.540000915527347,17.290000915527347,17.479999542236328,3863400.0,-0.0034265828188521086,2.3332994252579673,0.29998664861050184,71.18643519865516,83.05243267145859,0.13195850516579455,-0.3241820415045886,-0.9974452722453933,-0.7307883053125472,16.768015357232546,0.25,0.7457944833816441,0.19725055694580007,-0.7527488484185021,1.1472499623101022,-0.277749145736351,0.6722502596279512,0.4853989410400388,24.42750314494671,-54.31171476405292,0.4749997026821511,8,0.16749954223632812,-0.6750011444091797,-1.450000286102295,-1.0600004196166992,-1.0799999237060511,2,-0.01919776373493165,-2.5454025280458885,17.510000228881836,1.933331637907923,17.53499984741211,1.303050620181026,17.864999771118164,-0.01919776373493165
4896,2012-08-23,17.260000228881836,17.5,17.254999160766598,17.5,3212400.0,-0.010888282277966566,1.041675607371939,8.000317904374365,46.56488327329803,78.69901673588022,0.33001295392074326,-0.05634253454329752,-0.7812160669436423,-0.5686319576382033,17.80463768780408,0.245000839233402,0.7040467480957879,-0.04399995803833079,-0.8646000909214955,0.7766001748448339,-0.45430002447991313,0.36630010840325156,0.6495835235595706,0.7247919194828184,-72.73073614764738,0.4103000664415827,8,0.3399991989135742,-0.4850006103515625,-1.2874999046325684,-1.0850000381469727,-0.8099994659423828,3,-0.013035943133605787,2.3332994252579673,17.450000762939453,-2.5454025280458885,17.510000228881836,1.933331637907923,17.53499984741211,-0.013035943133605787
4897,2012-08-24,17.364999771118164,17.420000076293945,17.100000381469727,17.28499984741211,4958600.0,0.006083403293392076,2.3684083722330973,-0.3333333333333333,51.62455122228651,74.30816997469357,0.22255017238307317,-0.09410259170082469,-0.8577424758141703,-0.6962778134884644,18.719544399035904,0.31999969482421875,0.6684004300934845,0.015249633789061079,-0.7001628743460628,0.730662141924185,-0.3424566202785009,0.37295588785662304,0.5053089058227549,44.16653686107835,-25.81247502525445,0.3577062540675625,8,0.1575002670288086,-0.5900001525878906,-1.4112496376037598,-1.3999996185302752,-0.6800003051757777,4,-0.02821766643113588,1.041675607371939,17.260000228881836,2.3332994252579673,17.450000762939453,-2.5454025280458885,17.510000228881836,-0.02821766643113588
4898,2012-08-27,17.274999618530273,17.469999313354492,17.204999923706055,17.399999618530273,2214600.0,-0.005182847899461551,1.0,-1.5625014901175405,43.70370265714771,69.08535637894346,0.309863001032312,0.0450697076414599,-0.7502052633755731,-0.6252064487087097,19.25415955436897,0.2649993896484375,0.6206143198253571,-0.10450048446655202,-0.7485735618876213,0.5395725929545172,-0.42653702317708664,0.2175360542439826,0.5336843947729513,29.16652096651652,-36.77951883319653,0.3220365387105346,8,0.24750041961669922,-0.5,-1.3212494850158691,-1.359999656677246,-0.6599998474121094,0,-0.04659915038795637,2.3684083722330973,17.364999771118164,1.041675607371939,17.260000228881836,2.3332994252579673,17.450000762939453,-0.04659915038795637
4899,2012-08-28,17.379999160766598,17.430000305175778,17.200000762939453,17.21500015258789,5907200.0,0.006078121247753643,-1.3589964297940653,-1.319992065429659,47.03829186565337,64.36067675667005,0.1860169828564544,-0.005888304911824349,-0.8422112879482988,-0.7486365275313922,19.448170062160745,0.22999954223632457,0.5408888316470559,-0.03400087356567738,-0.5905369273988299,0.5225351802674751,-0.3122689004822554,0.24426715335090066,0.3719901619899453,63.63600896452637,0.8371071039255327,0.2782680269165767,8,0.14250087738037465,-0.6049995422363246,-1.4262490272521937,-1.4649991989135707,-0.7999992370605433,1,-0.05868806672428206,1.0,17.274999618530273,2.3684083722330973,17.364999771118164,1.041675607371939,17.260000228881836,-0.05868806672428206
4900,2012-08-29,17.370000839233402,17.475000381469727,17.290000915527347,17.315000534057614,3039200.0,-0.0005752774462594035,-2.5238147138966287,0.33333718658610684,47.87235625536889,59.785498071101365,0.165617994566432,0.05206579570920056,-0.8221303123028925,-0.7517254846402679,19.579377379927696,0.18499946594237926,0.4513058893518149,-0.07274923324584748,-0.5481377145016211,0.4026392480099261,-0.3104434738737325,0.16494500738203755,0.3298293682201958,67.50017881410575,7.0809559026342015,0.2376942406278867,8,0.15249919891357067,-0.5450010299682653,-1.4162507057189977,-1.4550008773803746,-0.745000839233402,2,-0.05238927523281056,-1.3589964297940653,17.379999160766598,1.0,17.274999618530273,2.3684083722330973,17.364999771118164,-0.05238927523281056
4901,2012-08-30,17.219999313354492,17.334999084472653,17.149999618530273,17.25,1910400.0,-0.008635666012180243,-1.1764633284340256,-0.5454640033291014,39.383507956000265,54.39928840643112,0.250224170197896,0.25615495262366395,-0.6666439225192917,-0.6128624396100548,20.128510366942642,0.22000122070312855,0.3504372687436117,-0.2487506866455078,-0.5914624506912247,0.09396107740020909,-0.42010656866836626,-0.07739480462264936,0.4318445080203972,31.999715169270832,-23.62463378054581,0.17135588202285834,8,0.18000125885009766,-0.17499923706054688,-1.2174992561340332,-1.3049993515014648,-0.7249984741210902,3,-0.049361121255208085,-2.5238147138966287,17.370000839233402,-1.3589964297940653,17.379999160766598,1.0,17.274999618530273,-0.049361121255208085
4902,2012-08-31,17.375,17.479999542236328,17.180000305175778,17.370000839233402,2505400.0,0.009001201673991988,1.7907133542108722,-0.16663487825024714,46.056780056703026,51.47073372734275,0.020570715138390483,0.10869611068290652,-0.8026398664548715,-0.7820454777692696,19.679169486008664,0.2999992370605504,0.258233903953041,-0.09499998092651296,-0.43606650301502725,0.24606654116200133,-0.26553324197076833,0.07553328011774241,0.23269634618247537,68.18194954194723,14.267211021290635,0.17053326104425687,8,0.025000572204589844,-0.2849998474121094,-1.348750114440918,-1.4600000381469727,-1.1450004577636719,4,-0.053237366161758115,-1.1764633284340256,17.219999313354492,-2.5238147138966287,17.370000839233402,-1.3589964297940653,17.379999160766598,-0.053237366161758115
4903,2012-09-04,17.209999084472653,17.389999389648438,16.985000610351562,17.389999389648438,3285600.0,-0.009496455569919293,3.4999788072733438,-36.00610454027811,37.230741060696985,47.851249949534434,0.15044276411045843,0.2793562566917025,-0.631120594739528,-0.6373600284385965,19.04972186212941,0.404998779296875,0.1514135723747927,-0.25450086593628285,-0.6090341077709489,0.10003237589838321,-0.4317674868536159,-0.07723424501894982,0.3570815845328035,45.454335277933325,-3.7892234099304147,0.1772666209173334,9,0.05250167846680043,-0.06749916076659801,-1.1962490081787074,-1.2949991226196254,-1.1849994659423793,1,-0.030505499503712064,1.7907133542108722,17.375,-1.1764633284340256,17.219999313354492,-2.5238147138966287,17.370000839233402,-0.030505499503712064
4904,2012-09-05,17.040000915527347,17.25,17.03499984741211,17.120000839233402,3026600.0,-0.009877872050480407,-3.7776718163897303,0.44444326707073256,31.805194549679626,43.47555654409271,0.2757594013440894,0.4400171373416306,-0.4390365618897043,-0.4859181893881761,18.02441880004255,0.21500015258789062,0.038638861893975474,-0.4042490959167431,-0.8065225334331423,-0.0019756584003438604,-0.6053858146749427,-0.20311237715854347,0.4688717476127202,11.11119673862018,-32.42320160671965,0.20113671875819875,9,0.20249938964843395,0.15249919891357067,-0.9587509632110631,-1.12500095367432,-1.0150012969970739,2,-0.024941380374100208,3.4999788072733438,17.209999084472653,1.7907133542108722,17.375,-1.1764633284340256,17.219999313354492,-0.024941380374100208
4905,2012-09-06,17.46500015258789,17.495000839233402,17.030000686645508,17.209999084472653,5599000.0,0.024941268440500597,1.9523590389458967,-3.1875163912929896,41.6666510837308,42.931308523029685,-0.1641506104746,0.015829486273396753,-0.8405857842468905,-0.9263125959868859,17.14536381449079,0.4650001525878942,-0.024171483830624396,0.02075014114380025,-0.38152329637259896,0.42302357866019946,-0.18038657761439936,0.22188685990199986,-0.4799995422363281,94.11751506243692,54.12838793733155,0.20113671875819875,9,-0.22499942779541016,-0.27250003814697266,-1.3037502765655518,-1.4750003814697266,-1.6100006103515625,3,-0.05067278678212328,-3.7776718163897303,17.040000915527347,3.4999788072733438,17.209999084472653,1.7907133542108722,17.375,-0.05067278678212328
4906,2012-09-07,17.334999084472653,17.385000228881836,17.245000839233402,17.379999160766598,4457800.0,-0.007443519437700941,4.09068210978872,-0.17647014824898402,37.44073430255616,41.35532886528186,-0.02502367185366694,0.14582489566601353,-0.6900961562317427,-0.8180477750827215,16.363169199067727,0.21999931335448863,-0.08375522720118767,-0.10450086593628427,-0.5097155750635274,0.30071384319095884,-0.3071082204999058,0.09810648862733728,-0.33979846954345305,68.62712098942613,33.088075048489955,0.20260735456362158,9,-0.09499835968017223,-0.14249897003173473,-1.1462490558624232,-1.317499160766598,-1.2349987030029261,4,-0.040957549580064034,1.9523590389458967,17.46500015258789,-3.7776718163897303,17.040000915527347,3.4999788072733438,17.209999084472653,-0.040957549580064034
4907,2012-09-10,17.069999694824222,17.375,17.045000076293945,17.334999084472653,5400800.0,-0.015286957233576981,-1.095246745382985,5.888865341414668,38.63079293543549,40.79167222953606,0.21649620655303892,0.39483877356600416,-0.403235352885126,-0.5752688911635424,15.275506952890444,0.3299999237060547,-0.1513224552284953,-0.3465002059936495,-0.7812306299858527,0.08823021799855368,-0.5638654179897529,-0.12913499399754613,-0.06480307540893904,16.66647967178717,-20.634222731439888,0.2173652119961021,9,0.17000102996825817,0.26249980926513317,-0.8812496662139928,-1.0524997711181676,-0.7549991607666087,0,-0.03368476074227256,4.09068210978872,17.334999084472653,1.9523590389458967,17.46500015258789,-3.7776718163897303,17.040000915527347,-0.03368476074227256
4908,2012-09-11,17.03499984741211,17.165000915527347,16.78499984741211,17.100000381469727,4514200.0,-0.0020503718827086237,2.8974148302472607,0.24528559912478345,38.44280409240291,39.83661803250824,0.2390059372007407,0.41446566239581983,-0.3598699873880946,-0.5592461914969178,14.481297321974761,0.3800010681152379,-0.1559536080194306,-0.35825004577636577,-0.8228865963077148,0.10638650475498324,-0.590568321042042,-0.1259317705106895,0.4600009918212926,35.21121841797723,-5.3896597282496685,0.23231827526567475,9,0.10500049591064453,0.3299999237060547,-0.6087496280670166,-0.7799997329711914,-0.7749996185302734,1,-0.04725566846999851,-1.095246745382985,17.069999694824222,4.09068210978872,17.334999084472653,1.9523590389458967,17.46500015258789,-0.04725566846999851
4909,2012-09-12,16.905000686645508,17.125,16.854999542236328,17.120000839233402,3669000.0,-0.0076312980294126476,1.400020345190058,3.3076674785058793,37.176457282981595,38.64818481335409,0.32915497582198583,0.5141176603642919,-0.21849130455460397,-0.4453406649670022,13.414017834400404,0.2700004577636719,-0.18150177721892646,-0.45224924087524343,-0.9515588831334512,0.0470604013829643,-0.7019040620043455,-0.20259441974614134,0.5758001327514677,16.901503042351056,-24.68169068534714,0.2496548211291032,9,0.2349996566772461,0.45999908447265625,-0.4537503719329834,-0.6500005722045898,-1.0450010299682635,2,-0.05205566591963595,2.8974148302472607,17.03499984741211,-1.095246745382985,17.069999694824222,4.09068210978872,17.334999084472653,-0.05205566591963595
4910,2012-09-13,17.174999237060547,17.209999084472653,16.875,16.875,4441000.0,0.015971519636099885,-1.23333290947698,-1.3953442983623197,48.072536466753675,39.61363242566003,0.03194598987555608,0.2158041270807587,-0.4777680452008717,-0.7253957496801426,11.996486008279895,0.3349990844726527,-0.18195942256260977,-0.1572506904602058,-0.6393456265152899,0.32484424559487834,-0.39829815848774786,0.08379677756733628,0.29188556289673073,64.99985694894349,17.49452965916491,0.24104746802754284,9,-0.03499889373779297,0.1900005340576172,-0.5287487506866455,-0.8349990844726562,-1.4999990463256818,3,-0.06695776824541466,1.400020345190058,16.905000686645508,2.8974148302472607,17.03499984741211,-1.095246745382985,17.069999694824222,-0.06695776824541466
4911,2012-09-14,17.174999237060547,17.379999160766598,17.075000762939453,17.184999465942386,3952600.0,0.0,-1.9047856928763773,-0.03333418104600449,45.47617036465837,39.54912023765507,0.02781666344292333,0.17516693312778386,-0.4674698866313811,-0.7345165067063313,10.112868808212252,0.3049983978271449,-0.19659630081269341,-0.12575063705444478,-0.5574824124094739,0.3059811383005844,-0.34161652473196114,0.09011525062307157,0.2782478638458272,65.54619154931423,16.89072643595712,0.215865887677515,9,-0.03499889373779297,0.1900005340576172,-0.5062487125396729,-0.8349990844726562,-1.529998779296875,4,-0.07685588084195649,-1.23333290947698,17.174999237060547,1.400020345190058,16.905000686645508,2.8974148302472607,17.03499984741211,-0.07685588084195649
4912,2012-09-17,17.094999313354492,17.264999389648438,16.989999771118164,17.15999984741211,3461400.0,-0.004657928806973688,1.0,6.499904634748788,45.69376505804187,40.48945623736005,0.07143360970247059,0.20503482916188887,-0.36338205713651917,-0.6669095479078351,7.990268950314333,0.27499961853027344,-0.21590259365386544,-0.16725053787231303,-0.516587913494277,0.18208683774965095,-0.341919225683295,0.007418149938668961,0.3448828424819972,52.100810704245525,0.9396372651407674,0.17466868781098205,9,0.04500102996826172,0.2700004577636719,-0.39999890327453613,-0.7549991607666016,-1.2749996185302717,0,-0.058204093117890876,-1.9047856928763773,17.174999237060547,-1.23333290947698,17.174999237060547,1.400020345190058,16.905000686645508,-0.058204093117890876
4913,2012-09-18,17.15999984741211,17.200000762939453,17.014999389648438,17.059999465942386,2684800.0,0.003802312762120952,1.0555455479851228,-1.5384547668651702,44.63415609947633,41.91489640955968,-0.0015703105773674508,0.11647131023425317,-0.39611157512867123,-0.7476435023194199,6.8489855713083205,0.18500137329101562,-0.20798720041917207,-0.08350000381469869,-0.41075497036995046,0.24375496274055308,-0.24712748709232457,0.0801274794629272,0.26678466225589403,58.09533843655467,8.160519748283996,0.16362748327762594,9,-0.01999950408935547,0.2049999237060547,-0.4399993419647217,-0.8199996948242188,-1.4049997329711914,1,-0.049242384665984074,1.0,17.094999313354492,-1.9047856928763773,17.174999237060547,-1.23333290947698,17.174999237060547,-0.049242384665984074
4914,2012-09-19,17.104999542236328,17.200000762939453,16.950000762939453,17.125,3866000.0,-0.0032051460177650037,1.9411421519129362,-0.20000381468272088,43.675384633593104,42.13808902621105,0.0710961848420979,0.1471170364166099,-0.3031723614541306,-0.7092553430070225,5.68969981961241,0.25,-0.22555581017936888,-0.1182502746582017,-0.425586442013703,0.18908589269729958,-0.27191835833595235,0.03541780901954894,0.30894927418655627,45.54453949729037,-2.07880575825736,0.15366808367775048,9,-0.01999950408935547,0.26000022888183594,-0.38499903678894043,-0.7649993896484375,-1.3999996185302734,2,-0.049400721190783314,1.0555455479851228,17.15999984741211,1.0,17.094999313354492,-1.9047856928763773,17.174999237060547,-0.049400721190783314
4915,2012-09-20,17.114999771118164,17.15999984741211,16.979999542236328,17.110000610351562,4680800.0,0.000584637775472796,2.789507498945931,-0.24995231737554835,47.31458698786905,43.23518376902359,0.00695912639200813,0.11671667430809052,-0.2738516803120774,-0.735658866411331,5.216600303409388,0.18000030517578125,-0.21370490044531465,-0.09149999618530202,-0.38290476677621044,0.1999047744056064,-0.23720238148075623,0.05420238911015218,0.28637006592450476,38.37200534059639,-10.763822477909812,0.14570238529545373,9,-0.032500267028808594,0.25,-0.3474996089935303,-0.7274999618530273,-1.25,3,-0.07332749817261186,1.9411421519129362,17.104999542236328,1.0555455479851228,17.15999984741211,1.0,17.094999313354492,-0.07332749817261186
4916,2012-09-21,17.03499984741211,17.204999923706055,17.004999160766598,17.15999984741211,5866800.0,-0.0046742579477596635,-1.1621543600634645,-25.004196871423122,40.9574295395978,43.49369894726385,0.044621356698328896,0.1886690084318161,-0.14884693580855313,-0.6715762668293408,4.770651531941084,0.20000076293945668,-0.17642263809193892,-0.16024990081787038,-0.46020539965253704,0.13970559801679627,-0.3102276502352055,-0.010272151400535279,0.3540425898379489,26.983953981229185,-18.92711830128485,0.14997774941733413,9,0.047499656677246094,0.3299999237060547,-0.1549994945526123,-0.6049995422363281,-1.364999771118164,4,-0.07983561308242981,2.789507498945931,17.114999771118164,1.9411421519129362,17.104999542236328,1.0555455479851228,17.15999984741211,-0.07983561308242981
4917,2012-09-24,16.875,17.004999160766598,16.844999313354492,16.989999771118164,3614800.0,-0.009392418482258802,1.206916509911794,0.9199981689453125,41.06667290582871,43.785239926533386,0.19450598805652675,0.3268340398150613,0.045555070373161755,-0.5261108116510798,5.015630276809651,0.1900005340576172,-0.19388866515531333,-0.2957497596740737,-0.616640960541293,0.025141441193145653,-0.45619536010768513,-0.13530415924046224,0.5019615854532979,8.3335099393888,-36.08065957320453,0.16044560043360984,9,0.23749923706054688,0.48999977111816406,0.18124985694885254,-0.38500022888183594,-0.625,0,-0.07288886176215281,-1.1621543600634645,17.03499984741211,2.789507498945931,17.114999771118164,1.9411421519129362,17.104999542236328,-0.07288886176215281
4918,2012-09-25,16.469999313354492,16.985000610351562,16.440000534057614,16.950000762939453,3067400.0,-0.024000040690104196,-1.0185225085212588,4.173933955848938,36.49284472635847,43.70928297579748,0.5709773702228809,0.7045569116301742,0.48225058602853466,-0.13631091404677065,5.55019694746773,0.5450000762939489,-0.20322360763235636,-0.6605004310607896,-1.104618694980953,-0.21638216714062608,-0.8825595630208731,-0.43844129910070606,0.8951230373379815,3.9214121870952905,-42.85862712308234,0.22205913196008253,9,0.44000053405761363,0.600001335144043,0.707500696182251,0.1575007438659668,-0.3999996185302699,1,-0.039465673687261615,1.206916509911794,16.875,-1.1621543600634645,17.03499984741211,2.789507498945931,17.114999771118164,-0.039465673687261615
4919,2012-09-26,16.360000610351562,16.459999084472653,16.190000534057614,16.454999923706055,5075400.0,-0.006678731486876144,4.142945375938149,0.19791463845918486,19.220037063168903,40.50344970873251,0.6655248683643897,0.773900067407709,0.6223522424475689,-0.03512175993728306,6.339687988987134,0.27999877929687855,-0.20209046796207275,-0.7194992065429702,-1.2655460540302563,-0.173452359055684,-0.9925226302866115,-0.44647578279932887,0.9681168676755156,16.748786061125685,-23.050173664902303,0.27302342374364275,9,0.4249992370605433,0.5850000381469727,0.8374993801116943,0.2674994468688965,-0.1650009155273402,2,-0.03698046903053531,-1.0185225085212588,16.469999313354492,1.206916509911794,16.875,-1.1621543600634645,17.03499984741211,-0.03698046903053531
4920,2012-09-27,16.459999084472653,16.555000305175778,16.305000305175778,16.415000915527347,4194600.0,0.006112375940733106,1.1276540484384774,-0.4736683598690199,25.212402444005846,38.25191993977112,0.5067252388560775,0.6347763082038043,0.5387651830667757,-0.14080313882588769,6.887407419502802,0.25,-0.1968994177479182,-0.5740006446838422,-1.167700757207303,0.019699467839618734,-0.8708507009455744,-0.27715058842210993,0.7998313769162593,26.600858401358916,-9.156968838170346,0.2968500562617308,9,0.26750087738037465,0.40500164031982777,0.7375009059906041,0.1675009727478063,0.11500167846680043,3,-0.04586872434754974,4.142945375938149,16.360000610351562,-1.0185225085212588,16.469999313354492,1.206916509911794,16.875,-0.04586872434754974
4921,2012-09-28,16.370000839233402,16.469999313354492,16.21500015258789,16.375,4029200.0,-0.005467694425581704,1.615405682985279,-0.11109698202774462,27.987380265470165,36.28454385170759,0.5258217369788021,0.693379676632869,0.6404376832565788,-0.05100132461700113,8.039088479553243,0.25499916076660156,-0.18064405435078257,-0.621498966217036,-1.2775562442597916,0.034558311825719557,-0.9495276052384156,-0.29347032719565647,0.8256398265156335,22.085964230717895,-15.42226137487879,0.32802863902137863,9,0.32749938964843395,0.4749994277954066,0.8262491226196254,0.257499217987057,-0.3150005340576243,4,-0.0308491779001574,1.1276540484384774,16.459999084472653,4.142945375938149,16.360000610351562,-1.0185225085212588,16.469999313354492,-0.0308491779001574
4922,2012-10-01,16.450000762939453,16.584999084472653,16.385000228881836,16.40999984741211,5477200.0,0.004886983482268237,-3.4444114779806783,-8.001526135068639,32.11005963546755,34.89297757792884,0.3852167082086666,0.5697387769064939,0.5802134764069713,-0.1251459697625812,8.606879146486321,0.2149982452392507,-0.2133922130745738,-0.4952490806579597,-1.1676870029328938,0.17718884161697446,-0.831468041795425,-0.1590301195204944,0.6853014949080958,32.70442816733834,-4.883910915213697,0.3362189611374668,10,0.2474994659423828,0.3924999237060547,0.7374987602233887,0.17749929428100586,-0.49500083923339844,0,-0.04741645291608665,1.615405682985279,16.370000839233402,1.1276540484384774,16.459999084472653,4.142945375938149,16.360000610351562,-0.04741645291608665
4923,2012-10-02,16.684999465942386,16.774999618530273,16.510000228881836,16.774999618530273,4556800.0,0.014285634778349987,4.888865341414826,-2.2499523173754596,43.67810422051663,34.89327975425368,0.08465589351678204,0.3092470180541902,0.37763911734682054,-0.3523045964980014,9.38791666444773,0.3249988555908203,-0.237820213499905,-0.23400039672851136,-0.9039065135273745,0.4359057200703518,-0.5689534551279429,0.10095266167092021,0.39358468847776606,84.61533445492199,42.57570813387476,0.33495305839943107,10,0.012500762939449572,0.15750122070312145,0.4637503623962367,-0.05749940872192738,-1.3749990463256871,1,-0.02607129037254763,-3.4444114779806783,16.450000762939453,1.615405682985279,16.370000839233402,1.1276540484384774,16.459999084472653,-0.02607129037254763
4924,2012-10-03,16.614999771118164,16.770000457763672,16.555000305175778,16.709999084472653,1992200.0,-0.004195366920275112,-1.0000177429227586,1.0555461365659327,31.81814241002914,33.17145257893814,0.08698722553512894,0.36446022101415565,0.48523752902794115,-0.2745527635013403,10.21116242039059,0.21500015258789418,-0.2619845217197607,-0.28275003433227397,-0.9633721920559069,0.3978721233913589,-0.6230611131940904,0.05756104452954247,0.4102693660802359,71.42857142857143,30.95925861137445,0.34031107886181666,10,0.08250045776367188,0.22750091552734375,0.533750057220459,0.012500286102294922,-1.439999580383299,2,-0.032801690267929784,4.888865341414826,16.684999465942386,-3.4444114779806783,16.450000762939453,1.615405682985279,16.370000839233402,-0.032801690267929784
4925,2012-10-04,16.579999923706055,16.680000305175778,16.495000839233402,16.645000457763672,2587800.0,-0.002106521089031199,1.7407281820879463,0.6842210934206291,31.111073434970024,32.07741301175727,0.04259594722227433,0.34757912313752115,0.5509510515596396,-0.23032889334846374,10.563074610960694,0.1849994659423757,-0.2932598874745018,-0.27349987030029155,-0.9126525558376635,0.3656528152370804,-0.5930762130689757,0.04607647246839264,0.395153097303897,65.17859271596487,26.72958715958955,0.3195763427686856,10,0.017499923706051135,0.2625007629394531,0.5687499046325684,0.0475001335144043,-1.515000343322754,3,-0.02322076180056909,-1.0000177429227586,16.614999771118164,4.888865341414826,16.684999465942386,-3.4444114779806783,16.450000762939453,-0.02322076180056909
4926,2012-10-05,16.625,16.725000381469727,16.549999237060547,16.625,4997600.0,0.002714118003680044,-1.3333248563145312,-0.0,34.740234406447286,31.374475400714893,-0.07451477066519274,0.25999024478672084,0.528955357901367,-0.262875537909796,10.86823503230815,0.1750011444091797,-0.32077101383486806,-0.19299983978271484,-0.7974774119467938,0.4114777323813641,-0.4952386258647543,0.10923894629932462,0.3030438717928128,61.53849915880903,23.791217107565757,0.30223878608203997,10,-0.037499427795410156,0.2175006866455078,0.5487499237060547,0.0025000572204589844,-1.6700000762939453,4,-0.0030074729058975347,1.7407281820879463,16.579999923706055,-1.0000177429227586,16.614999771118164,4.888865341414826,16.684999465942386,-0.0030074729058975347
4927,2012-10-08,16.495000839233402,16.610000610351562,16.459999084472653,16.520000457763672,2094400.0,-0.007819498391975821,-2.1578228834144824,-100.0,29.28344022845488,30.57343045650338,-0.004567408969649023,0.3633314072830025,0.6739914422784459,-0.12097261691905814,11.952905311167438,0.1650009155273473,-0.36681126327762215,-0.29424905776977184,-0.902942332122894,0.3144442165833503,-0.5985956949463329,0.010097579406789237,0.38876043229529955,11.111649339091812,-23.067774751339144,0.3043466371765613,10,-0.012500762939456678,0.3474998474121058,0.7274994850158656,0.132499217987057,-1.6900005340576225,0,-0.026674780943998666,-1.3333248563145312,16.625,1.7407281820879463,16.579999923706055,-1.0000177429227586,16.614999771118164,-0.026674780943998666
4928,2012-10-09,16.229999542236328,16.459999084472653,16.184999465942386,16.405000686645508,3457800.0,-0.01606555219850414,-1.07545866111979,7.000152590219962,25.895247903486748,31.31512054987203,0.24899413719857932,0.5954615115602842,0.9438456463573353,0.15722673651385577,12.552698770786112,0.3100013732910156,-0.4041914084573186,-0.5190003395080574,-1.1646134356817512,0.12661275666563654,-0.8418068875949025,-0.19619379142121218,0.6121360850441064,7.692307692307132,-24.014736491329522,0.32280654808684606,10,0.25,0.610000610351566,1.015000820159912,0.39750051498413086,-1.544999122619629,1,-0.016943907965901395,-2.1578228834144824,16.495000839233402,-1.3333248563145312,16.625,1.7407281820879463,16.579999923706055,-0.016943907965901395
4929,2012-10-10,16.024999618530273,16.239999771118164,16.0,16.21500015258789,3307600.0,-0.012630926031302114,1.0,1.0857102374905996,22.885494241878945,31.05657519408015,0.4486580024943301,0.770666107282814,1.151094029962728,0.3783584285563748,13.34016734935492,0.23999977111816406,-0.44018061856204227,-0.6800002098083482,-1.3968643338018012,0.036863914185106594,-1.0384322718050747,-0.3215681478116217,0.7645651158431157,3.4482214312210444,-26.283233638412256,0.35843206199672706,10,0.3625001907348633,0.7225008010864258,1.1775007247924805,0.6025004386901855,-1.0549993515014666,2,-0.04461773578370609,-1.07545866111979,16.229999542236328,-2.1578228834144824,16.495000839233402,-1.3333248563145312,16.625,-0.04461773578370609
4930,2012-10-11,16.024999618530273,16.204999923706055,16.004999160766598,16.135000228881836,1867400.0,0.0,-1.6666497126289836,0.5789489534708628,23.83411752265343,30.5951015559894,0.42517606490658366,0.7168466823171755,1.1500038812763727,0.39146054309213696,14.482915376748837,0.20000076293945668,-0.434331660494351,-0.6225002288818366,-1.364669624113322,0.11966916634964697,-0.9935849264975793,-0.25141553126609395,0.685608642405775,3.4482214312210444,-25.53068424234033,0.37108469761574187,10,0.3625001907348633,0.7225008010864258,1.1925005912780762,0.6025004386901855,-1.2149991989135742,3,-0.05304208724052162,1.0,16.024999618530273,-1.07545866111979,16.229999542236328,-2.1578228834144824,16.495000839233402,-0.05304208724052162
4931,2012-10-12,15.854999542236328,16.155000686645508,15.845000267028807,16.024999618530273,3737800.0,-0.010608429350436155,-2.263185897564557,1.5454466638923567,23.71125810625327,29.6619013860767,0.5748973117382761,0.8251933298852592,1.319978497008691,0.5732281816005766,16.264585608971664,0.310000419616701,-0.39127306020543884,-0.726500320434571,-1.5050352969931708,0.0520346561240288,-1.1157678087138727,-0.33723283215526934,0.7845478926061169,1.3070942117607112,-29.03234266169407,0.38926748827930013,10,0.4550004005432129,0.7600007057189941,1.361250877380371,0.7725005149841309,-1.1499996185302734,4,-0.049826552170407656,-1.6666497126289836,16.024999618530273,1.0,16.024999618530273,-1.07545866111979,16.229999542236328,-0.049826552170407656
4932,2012-10-15,16.100000381469727,16.125,15.885000228881836,15.9350004196167,2176400.0,0.015452592009273625,1.2325643288991008,-0.970587575312188,39.60674217502648,29.20952782546669,0.3073488293182791,0.5289470114666557,1.0568439670128598,0.3396229831060431,18.001056909506758,0.2700004577636719,-0.3635990261604043,-0.4317495346069329,-1.1992078539985656,0.33570878478470156,-0.815478694302751,-0.04802037491111477,0.44420139323508323,41.4635129707714,7.460891818633634,0.3837291596958172,10,0.20749998092651367,0.512499332427975,1.1162500381469727,0.5274996757507324,-1.1050004959106445,0,-0.07111803916983184,-2.263185897564557,15.854999542236328,-1.6666497126289836,16.024999618530273,1.0,16.024999618530273,-0.07111803916983184
4933,2012-10-16,16.315000534057614,16.459999084472653,15.875,16.084999084472653,7103600.0,0.01335404642818161,1.2500027509912601,1.393948501575008,48.806361753387854,31.097107752506542,0.03838108017993491,0.26076534812337826,0.8268017265679326,0.140018956381315,19.305294561423214,0.5849990844726527,-0.33423215938540807,-0.1744994163513205,-0.887431747741303,0.5384329150386602,-0.53096558204631,0.18196674934366897,0.14529705972607587,76.42295459726172,38.57565570790299,0.3564661656949907,10,-0.030000209808346057,0.2974991798400879,0.9712495803833043,0.31249952316284535,-1.465000152587887,1,-0.0925528764605128,1.2325643288991008,16.100000381469727,-2.263185897564557,15.854999542236328,-1.6666497126289836,16.024999618530273,-0.0925528764605128
4934,2012-10-17,16.260000228881836,16.360000610351562,16.184999465942386,16.229999542236328,3737800.0,-0.0033711494560459965,-1.9166653421283817,0.1304369459394462,44.56524330639208,32.592015515997886,0.04216290351563501,0.2626824324542625,0.8617809601314335,0.20969302007049961,20.452425673535195,0.17500114440917613,-0.31876800708258557,-0.18724975585937642,-0.8445846622620721,0.47008515054331923,-0.5159172090607242,0.1414176973419714,0.19999885559081676,67.47979834789224,27.044578488295286,0.32866745320134816,10,0.02500009536743164,0.3524994850158656,0.992499828338623,0.36749982833862305,-1.390000343322754,2,-0.09686345554088871,1.2500027509912601,16.315000534057614,1.2325643288991008,16.100000381469727,-2.263185897564557,15.854999542236328,-0.09686345554088871
4935,2012-10-18,15.859999656677244,16.264999389648438,15.850000381469727,16.254999160766598,6286000.0,-0.024600280847111522,-1.0000045960423822,-13.166348782503597,38.13951053898539,32.969712864057676,0.3679888520878283,0.594311426069277,1.236054854822095,0.6188372360286021,21.962775017169204,0.41499900817871094,-0.3556615730505257,-0.52450032234192,-1.1523865854796096,0.1033859407957678,-0.8384434539107648,-0.21055719077307522,0.5999994277954084,2.438929835797133,-38.65187941961967,0.3139431315688443,10,0.36750078201294123,0.7525000572204572,1.3925004005432147,0.7675004005432147,-0.7299995422363263,3,-0.056115977863450794,-1.9166653421283817,16.260000228881836,1.2500027509912601,16.315000534057614,1.2325643288991008,16.100000381469727,-0.056115977863450794
4936,2012-10-19,15.675000190734865,15.895000457763672,15.574999809265135,15.880000114440918,4511800.0,-0.011664531522514454,1.7234027011233188,0.5189878001965275,32.815952707906305,33.362214250663385,0.45154397372702526,0.7085254959654943,1.393775827252993,0.8123965987869273,23.943832688696936,0.32000064849853693,-0.37549040992214344,-0.6414998054504384,-1.2673306931196482,-0.015668917781228586,-0.9544152492850433,-0.3285843616158335,0.7111990356445244,11.299487386165561,-29.577672485862117,0.31291544383460523,10,0.3424992561340279,0.8024992942810005,1.577499866485594,0.9524998664855939,-0.5900001525878924,4,-0.05518339780496129,-1.0000045960423822,15.859999656677244,-1.9166653421283817,16.260000228881836,1.2500027509912601,16.315000534057614,-0.05518339780496129
4937,2012-10-22,15.645000457763672,15.755000114440918,15.524999618530273,15.649999618530273,3065200.0,-0.0019138585394675722,1.1395379783893118,0.024386159156672676,24.63418469265173,33.22209611612616,0.38922221584173755,0.6763276800350795,1.392362239343214,0.8531040744290266,25.476901509472604,0.23000049591064453,-0.39590649732756944,-0.609999561309813,-1.2463956407178856,0.026396518098261268,-0.9281976010138493,-0.29180152160577677,0.6276308502197203,12.834321687280372,-21.580377914504673,0.3181980397040371,10,0.3474988937377912,0.7499990463256836,1.607499599456787,0.9824995994567871,-0.4350004196166992,0,-0.06008312601813648,1.7234027011233188,15.675000190734865,-1.0000045960423822,15.859999656677244,-1.9166653421283817,16.260000228881836,-0.06008312601813648
4938,2012-10-23,15.81999969482422,15.890000343322756,15.5,15.524999618530273,3734000.0,0.011185633233631975,-1.2608760552634737,-59.00991987790955,31.55452846905007,34.1853221413674,0.16757015316678192,0.47446115886346085,1.188302672968037,0.6948887219881694,25.673711221507116,0.3900003433227557,-0.4283417066193671,-0.4025003433227514,-1.0587457190152545,0.25374503236975166,-0.7306230311690012,-0.07437765547649988,0.3330105428466741,37.20924043221397,7.167698252148529,0.32812268784625154,10,0.15999984741210582,0.5325002670288068,1.4325003623962385,0.8075003623962385,-0.8649997711181658,1,-0.05214916720479146,1.1395379783893118,15.645000457763672,1.7234027011233188,15.675000190734865,-1.0000045960423822,15.859999656677244,-0.05214916720479146
4939,2012-10-24,15.755000114440918,15.899999618530273,15.6850004196167,15.869999885559082,4451400.0,-0.004108696690087066,1.4571444141689374,-0.38982963178482294,31.121289454720966,34.99500791159712,0.21259974265214154,0.5183897724353699,1.2188577220583738,0.7755864128612515,25.267747370870797,0.21499919891357422,-0.44554688345200333,-0.43724989891052246,-1.1219663532669415,0.2474665554458948,-0.779608126088732,-0.09489167173231294,0.2804682804492167,33.33337488780293,7.416849210902697,0.34235822717820863,10,0.22499942779540838,0.5974998474121094,1.497499942779541,0.872499942779541,-0.8450002670288086,2,-0.0574420645126924,-1.2608760552634737,15.81999969482422,1.1395379783893118,15.645000457763672,1.7234027011233188,15.675000190734865,-0.0574420645126924
4940,2012-10-25,15.704999923706055,15.9350004196167,15.675000190734865,15.84000015258789,3189800.0,-0.0031736077671642438,-1.666673187526929,1.1739173701756422,28.99543717029654,35.58213891871304,0.23739950125212061,0.5364302335306483,1.2315103318369864,0.8389179294311404,25.191529570850168,0.26000022888183416,-0.43432643688773,-0.4495001316070564,-1.1549967251682745,0.2559964619541599,-0.8022484283876636,-0.09675183482644734,0.23408416010385658,47.12637378297024,24.653495496200694,0.35274829678060826,10,0.27499961853027166,0.6475000381469727,1.5199999809265137,0.9225001335144043,-0.7399997711181641,3,-0.05316778364873309,1.4571444141689374,15.755000114440918,-1.2608760552634737,15.81999969482422,1.1395379783893118,15.645000457763672,-0.05316778364873309
4941,2012-10-26,15.864999771118164,15.899999618530273,15.68000030517578,15.71500015258789,3783600.0,0.01018782860167966,1.0000000000000162,-1.1111064016162986,35.810794556326826,35.16036696107975,0.08824753496636539,0.3548505055244817,1.0310611252835429,0.6860500899637074,24.896297393571793,0.21999931335449396,-0.39104745272020836,-0.26425023078918386,-0.9734105021093313,0.4449100405309636,-0.6188303664492594,0.09032990487088988,-0.36499977111816406,83.90791241989692,57.51946309723312,0.3545801356600742,10,0.11499977111816229,0.4875001907348633,1.3587498664855957,0.7625002861022949,-0.6099996566772461,4,-0.04632837486800945,-1.666673187526929,15.704999923706055,1.4571444141689374,15.755000114440918,-1.2608760552634737,15.81999969482422,-0.04632837486800945
4942,2012-10-31,15.670000076293945,15.954999923706055,15.640000343322756,15.880000114440918,3661400.0,-0.012291188001099851,-1.3333345107112127,-1.4000038147069669,36.9767542953055,33.84596613240393,0.24120217810313704,0.5148130580725692,1.1805773112653135,0.8868009495171947,24.986970534846503,0.314999580383299,-0.3568559549411212,-0.4202498912811272,-1.1408379215371944,0.3003381389749382,-0.7805439064091608,-0.05995587615309361,-0.1620000839233402,37.36266039547099,8.25363463031286,0.36029401512803305,10,0.26000022888183594,0.5824995040893555,1.5537495613098145,0.9574999809265137,-0.24499988555908025,2,-0.03733248470317363,1.0000000000000162,15.864999771118164,-1.666673187526929,15.704999923706055,1.4571444141689374,15.755000114440918,-0.03733248470317363
4943,2012-11-01,16.25,16.254999160766598,15.6850004196167,15.734999656677244,4169400.0,0.03701339635495571,1.171429298039438,-2.4523821417704816,54.45545377152755,34.94487840630787,-0.39000042234312104,-0.1048211106503949,0.5715342685847418,0.31382769525753673,25.396633060597207,0.5849990844726527,-0.29337648319603815,0.1815000057220466,-0.48794684365791596,0.8509468551020092,-0.15322341896793645,0.5162234304120279,-0.7241200103759766,99.18712676759667,64.07141334066037,0.33472342468998173,11,-0.36750030517578125,-0.00749969482421875,0.9887495040893555,0.377500057220459,-0.755000114440918,3,-0.06399999765249398,-1.3333345107112127,15.670000076293945,1.0000000000000162,15.864999771118164,-1.666673187526929,15.704999923706055,-0.06399999765249398
4944,2012-11-02,16.069999694824222,16.254999160766598,15.975000381469727,16.225000381469727,3974400.0,-0.011076941856970945,1.6046610658174252,-0.3009720064368265,50.83179440967035,36.355132169717315,-0.26796543891002855,0.03399880890853524,0.7206069650450537,0.5033122372065542,25.828434258282773,0.27999877929687145,-0.2912676433476271,0.028749704360965467,-0.5894385889683882,0.6469379976903191,-0.28034444230371136,0.3378438510256423,-0.5003725549316442,69.91872818368977,29.525085714182993,0.30909414666467716,11,-0.1925001144409233,0.06750011444091442,0.9200005531311,0.6550002098083461,-0.335000038146978,4,-0.06938393231440343,1.171429298039438,16.25,-1.3333345107112127,15.670000076293945,1.0000000000000162,15.864999771118164,-0.06938393231440343
4945,2012-11-05,16.194999694824222,16.229999542236328,15.885000228881836,15.984999656677244,5863200.0,0.007778469344978278,1.464283159798502,-1.3548329539162656,56.39098067841392,38.97457972199594,-0.3804575207510741,-0.12787978937712907,0.5674284650056087,0.38319081095214713,26.2078983331607,0.3449993133544922,-0.3244860313369369,0.17299971580505868,-0.39662081545467487,0.742620247064794,-0.11181054982480987,0.45780998143492546,-0.584250233679203,90.24397051822714,43.05111613900228,0.28481026562986755,11,-0.3175001144409233,-0.057499885559085584,0.6700005531311,0.5650000572204554,-0.34499931335449574,0,-0.07934546907233275,1.6046610658174252,16.069999694824222,1.171429298039438,16.25,-1.3333345107112127,15.670000076293945,-0.07934546907233275
4946,2012-11-06,16.575000762939453,16.670000076293945,16.229999542236328,16.274999618530273,4043800.0,0.023464098504223818,-1.2564054911895457,1.4285766186347566,58.49732322904905,42.737150670484525,-0.6921553528645568,-0.5394780550754987,0.16920878505995063,0.013520943971318644,26.57329065955656,0.475000381469723,-0.3373707533774244,0.5555007457733154,-0.0033131685098410912,1.1143146600564702,0.27609378863173717,0.8349077029148937,-0.9255963198171386,90.77676330260277,41.08871701344156,0.2794069571415777,11,-0.49000072479248047,-0.4375009536743164,0.22124958038330078,0.1849989891052246,-0.7000007629394531,1,-0.09713427066328784,1.464283159798502,16.194999694824222,1.6046610658174252,16.069999694824222,1.171429298039438,16.25,-0.09713427066328784
4947,2012-11-07,16.055000305175778,16.385000228881836,16.010000228881836,16.385000228881836,3819200.0,-0.031372575193260976,1.272727798167789,-1.0999955495368459,45.80644843729714,44.320697333623094,-0.12055826746860632,-0.057056820169323785,0.6611875849744386,0.5411732226823922,26.601897019609368,0.5650005340576172,-0.3136868552501788,0.05750031471252015,-0.45523762418882185,0.5702382536138622,-0.19886865473814908,0.31386928416319115,-0.32394821139973295,37.56345325106199,-8.38165060377569,0.25636896945067067,11,0.09999990463257191,0.08249950408935902,0.7162499427795446,0.7199993133544957,-0.23500061035155717,2,-0.04982872472926436,-1.2564054911895457,16.575000762939453,1.464283159798502,16.194999694824222,1.6046610658174252,16.069999694824222,-0.04982872472926436
4948,2012-11-08,15.954999923706055,16.229999542236328,15.9399995803833,16.075000762939453,3004800.0,-0.006228612866328365,-2.8666268246782973,0.3636389908389407,45.15102924034772,45.87955730980384,0.0006769386217495565,0.022435200781277587,0.7343279673610041,0.6431322902679568,25.942414663017715,0.28999996185302734,-0.2595260211654846,-0.028750085830688832,-0.5298530579225975,0.47235288626121985,-0.27930157187664406,0.2218014002152664,-0.14883199132857783,8.91716030964657,-32.886888751790416,0.25055148604595434,11,0.20000028610229492,0.18249988555908203,0.8150005340576172,0.8199996948242188,-0.024999618530275214,3,-0.03321841024791938,1.272727798167789,16.055000305175778,-1.2564054911895457,16.575000762939453,1.464283159798502,16.194999694824222,-0.03321841024791938
4949,2012-11-09,15.3100004196167,15.744999885559082,15.1850004196167,15.539999961853027,10307000.0,-0.04042616779527597,-1.3333333333333333,1.9166494476674878,41.88791539697616,47.31205489054602,0.6435959828564819,0.6441480716107986,1.341033759823496,1.2833259580062872,25.433170940905104,0.7699995040893555,-0.19891981829537997,-0.6379996299743649,-1.2218923171208367,-0.05410694282789308,-0.9299459735475999,-0.3460532864011281,1.359999656677246,8.417510363584404,-36.78110323807503,0.29194634357323596,11,0.617499828338623,0.6675000190734863,1.4600000381469727,1.4649991989135742,0.8499994277954102,4,0.01208357027249618,-2.8666268246782973,15.954999923706055,1.272727798167789,16.055000305175778,-1.2564054911895457,16.575000762939453,0.01208357027249618
4950,2012-11-12,15.175000190734865,15.395000457763672,15.0,15.30500030517578,7251000.0,-0.008817780874052605,1.5483866005863551,0.5652190138158504,42.514970401833786,48.056963317824575,0.7772451534745386,0.750691769368137,1.4357043543454946,1.4111696728273326,25.014603034223448,0.3950004577636719,-0.16834918518775233,-0.7304998874664292,-1.4071628417077218,-0.05383693322513672,-1.0688313645870746,-0.3921684103457821,1.465299892425536,10.479052858681568,-37.396209652623995,0.3383314771206465,11,0.6599998474121076,0.6874999999999982,1.5950002670288068,1.5999994277954084,1.054999351501463,0,0.0369027650018936,-1.3333333333333333,15.3100004196167,-2.8666268246782973,15.954999923706055,1.272727798167789,16.055000305175778,0.0369027650018936
4951,2012-11-13,15.0649995803833,15.260000228881836,14.994999885559082,15.095000267028807,5888600.0,-0.0072488045449070615,-2.117649698751248,0.23077430950371564,41.52045756276053,48.561819236430686,0.851361563265856,0.8416234455771363,1.508101341294676,1.5117845679712296,24.207665763258337,0.2650003433227539,-0.13346244437006405,-0.8010004997253422,-1.5752684209210344,-0.026732578529651718,-1.1881344603231874,-0.41386653912749694,1.5096884994506858,5.035948024076497,-45.31901028270294,0.3871339605978452,11,0.7675004005432129,0.7950005531311035,1.6550006866455078,1.7100000381469727,1.2500009536743129,1,0.052107588645976755,1.5483866005863551,15.175000190734865,-1.3333333333333333,15.3100004196167,-2.8666268246782973,15.954999923706055,0.052107588645976755
4952,2012-11-14,14.954999923706055,15.265000343322756,14.90999984741211,15.104999542236328,6205400.0,-0.007301670079067346,-1.9583402872152036,4.999872846335092,37.108801827415384,46.63441346486267,0.9490782046477211,0.9079978233128578,1.5734469637870525,1.6174117644545731,23.412169865698345,0.3550004959106463,-0.0910785949149524,-0.8537501335144047,-1.7191305131625505,0.01163024613373942,-1.2864403233384785,-0.4210599436903326,1.5249068644714363,3.4090974770973617,-46.60073023779316,0.43269018982407226,11,0.8350000381469727,0.8350000381469727,1.7600007057189941,1.869999885559082,1.3400001525878906,2,0.06151789240972172,-2.117649698751248,15.0649995803833,1.5483866005863551,15.175000190734865,-1.3333333333333333,15.3100004196167,0.06151789240972172
4953,2012-11-15,14.80500030517578,15.010000228881836,14.760000228881836,14.949999809265135,5026000.0,-0.010030064814143036,-1.1276626828724223,0.9666658189540074,36.19186920916863,45.00775510925136,0.9750900925029864,0.9898203208687786,1.6814481565036434,1.756693459245307,24.17554110517181,0.25,-0.08306793342648788,-0.9282497406005881,-1.867948930084074,0.011449448882897784,-1.3980993353423319,-0.45840014585884425,1.5493139277404797,4.568537256728067,-45.586477169234186,0.46984959474174326,11,0.9099998474121112,0.9099998474121112,1.857500076293947,2.239999771118166,1.4750003814697283,3,0.06855787698252191,-1.9583402872152036,14.954999923706055,-2.117649698751248,15.0649995803833,1.5483866005863551,15.175000190734865,0.06855787698252191
4954,2012-11-16,14.6850004196167,14.829999923706055,14.460000038146973,14.795000076293945,7460600.0,-0.008105361910538345,3.111124650980434,0.7586209164512671,35.470097429617596,42.683212526051776,0.9811451077847888,1.0390477141022991,1.762669678091651,1.8737910920342031,25.1517999052813,0.36999988555908203,-0.06944855944303185,-0.9694996356964118,-1.9843104290837807,0.045311157690958836,-1.4769050323900963,-0.4620942390027274,1.5098824128961184,24.064201122173277,-25.38030581573773,0.507405396693685,11,0.8799996376037598,0.8799996376037598,1.9749994277954102,2.3799991607666016,1.5950002670288086,4,0.08478037793556803,-1.1276626828724223,14.80500030517578,-1.9583402872152036,14.954999923706055,-2.117649698751248,15.0649995803833,0.08478037793556803
4955,2012-11-19,14.970000267028807,15.015000343322756,14.609999656677244,14.614999771118164,5082000.0,0.019407547788108603,-1.2191774379394384,-3.2272873082891733,37.68914425139209,40.37119263964544,0.5633472442721583,0.7209142814673459,1.4277025721034082,1.5855208942275087,25.08162024616422,0.40500068664551137,-0.1458725200246782,-0.639999818801881,-1.6941594415501218,0.4141598039463581,-1.1670796301759996,-0.11292000742776054,1.0166966301601086,63.354041682067255,17.514253361805537,0.5270798113741199,11,0.4524998664855975,0.5949997901916522,1.5974998474121112,2.0024995803833026,1.1899995803833026,0,0.07949228852081314,3.111124650980434,14.6850004196167,-1.1276626828724223,14.80500030517578,-1.9583402872152036,14.954999923706055,0.07949228852081314
4956,2012-11-20,14.8100004196167,15.010000228881836,14.69499969482422,14.895000457763672,3806200.0,-0.010688032368610267,1.0000060550830796,-0.23943639269835845,38.05556475379976,39.50998334147907,0.49914273651346264,0.8567118965861233,1.5390366962808315,1.740328747843769,24.422168006794614,0.3150005340576154,-0.20960739317153987,-0.7567496776580818,-1.8690552628665813,0.35555590755041955,-1.3129024702623333,-0.200596885053832,0.993492854487183,43.47829177447319,-3.2919496365413465,0.5561527926042503,11,0.5349993705749512,0.7549996376037598,1.7574996948242188,2.16249942779541,1.2449998855590785,1,0.0958810994183874,-1.2191774379394384,14.970000267028807,3.111124650980434,14.6850004196167,-1.1276626828724223,14.80500030517578,0.0958810994183874
4957,2012-11-21,14.704999923706055,14.90999984741211,14.704999923706055,14.84000015258789,5210000.0,-0.0070898374703328715,-2.0370307577106206,1.588237274063436,25.28001386717895,37.30209274446032,0.4386342342495624,0.9356504129966012,1.601691001645289,1.8414698606410411,23.628076899956735,0.2049999237060547,-0.3127281614526396,-0.814750146865844,-1.9907489687625244,0.36124867503083635,-1.4027495578141824,-0.22675073591750383,0.9372741620829981,44.14409925080747,3.838830234703849,0.5879994109483401,11,0.39750003814697266,0.8600001335144043,1.757500171661377,2.190000057220459,1.5900001525878906,2,0.10948661126859749,1.0000060550830796,14.8100004196167,-1.2191774379394384,14.970000267028807,3.111124650980434,14.6850004196167,0.10948661126859749
4958,2012-11-23,14.994999885559082,14.994999885559082,14.770000457763672,14.835000038146973,1715200.0,0.01972118077916596,1.8124955296473786,-1.1851820455219768,33.384864149380306,36.35730927250522,-0.0020813286776562023,0.6120548728347561,1.2729699097434306,1.5425514664041877,23.251552091503903,0.28999996185302734,-0.45875353025406085,-0.48350019454955984,-1.6729542509866242,0.7059538618875045,-1.078227222768092,0.11122683366897235,0.5054013145129215,96.39631589799956,57.36514761026433,0.5947270282185317,11,-0.06749963760375977,0.570000171661377,1.4650001525878906,1.9000000953674316,1.880000114440918,4,0.08669557856994903,-2.0370307577106206,14.704999923706055,1.0000060550830796,14.8100004196167,-1.2191774379394384,14.970000267028807,0.08669557856994903
4959,2012-11-26,14.850000381469727,15.045000076293945,14.755000114440918,14.949999809265135,3894200.0,-0.009669856965387358,1.0,-0.624997019764908,29.339495053786536,34.893367567166635,0.07912611335257935,0.7228380142619297,1.3809559337445023,1.6798544001122266,22.828882885749596,0.28999996185302734,-0.536471798215084,-0.5832497119903568,-1.797022681323572,0.6305232573428583,-1.1901361966569652,0.02363677267625164,0.5255526791712732,55.17252719065374,21.685048474099283,0.6068864846666079,11,0.012499809265136719,0.7149996757507324,1.5987496376037598,2.044999599456787,1.8500003814697266,0,0.0962963143731752,1.8124955296473786,14.994999885559082,-2.0370307577106206,14.704999923706055,1.0000060550830796,14.8100004196167,0.0962963143731752
4960,2012-11-27,14.869999885559082,15.010000228881836,14.779999732971193,14.864999771118164,3709000.0,0.0013467679175491742,-1.6285742312031328,-0.050001430519660994,20.55265683168581,32.56361193038056,0.012641933317947718,0.6715032769762672,1.3147080158083675,1.650200591089238,22.537099088097168,0.23000049591064275,-0.6133538066312241,-0.521500205993652,-1.7532259507091013,0.7102255387217955,-1.1373630783513775,0.09436266636407176,0.39568681238263537,49.999999999999744,22.777761186828094,0.6158628723577241,11,-0.00749969482421875,0.695000171661377,1.5787501335144043,2.0250000953674316,1.734999656677246,1,0.09482184343899958,1.0,14.850000381469727,1.8124955296473786,14.994999885559082,-2.0370307577106206,14.704999923706055,0.09482184343899958
4961,2012-11-28,15.130000114440918,15.204999923706055,14.645000457763672,14.850000381469727,7511200.0,0.017484884390236877,1.6046526069724787,55.99866488651536,32.447809389586766,32.04572388173293,-0.2650401309190258,0.37272521276617354,1.010527056348387,1.3816406136816433,21.960783504436783,0.5599994659423828,-0.6267104455534582,-0.2247499942779534,-1.4407506469907787,0.9912506584348701,-0.832750320634366,0.38325033207845927,-0.6700000762939453,86.6071641445363,58.185853383319554,0.608000326356412,11,-0.2975001335144043,0.434999942779541,1.2899999618530273,1.7649998664855957,1.4549989700317347,2,0.06807665070591118,-1.6285742312031328,14.869999885559082,1.0,14.850000381469727,1.8124955296473786,14.994999885559082,0.06807665070591118
4962,2012-11-29,15.085000038146973,15.220000267028807,15.024999618530273,15.145000457763672,3657400.0,-0.002974228417288338,-1.1666587194362568,-0.2142874172771891,33.13953037065785,31.706575121898403,-0.22312416163507187,0.3917359245708205,1.0124916175172771,1.424917566595962,21.590721107542656,0.19500064849853338,-0.6363266581763938,-0.24050006866455043,-1.4527094344987255,0.9717092971696246,-0.8466047515816388,0.365604614252538,-0.610100002288819,76.52169153684277,43.74817497134824,0.6061046829170876,11,-0.24499988555908203,0.48000001907348633,1.1624994277954066,1.674999713897705,1.2050008773803746,3,0.06430230457910957,1.6046526069724787,15.130000114440918,-1.6285742312031328,14.869999885559082,1.0,14.850000381469727,0.06430230457910957
4963,2012-11-30,15.210000038146973,15.260000228881836,15.045000076293945,15.100000381469727,4470800.0,0.0082863771749353,1.0476201288822484,-1.8333147897957562,47.57280564575341,33.051320479246826,-0.31808325127615333,0.19481510409130998,0.8429258321296871,1.3023367580411502,22.4120679505739,0.21500015258789062,-0.6307353605593242,-0.06350007057189977,-1.1952853453293706,1.068285204185571,-0.6293927079506361,0.5023925668068365,-0.7052959930419931,91.86988465963893,53.70155470891459,0.5658926373787356,11,-0.27500009536743164,0.35500001907348633,0.9837493896484375,1.5249996185302734,1.2599992752075195,4,0.07133465058683575,-1.1666587194362568,15.085000038146973,1.6046526069724787,15.130000114440918,-1.6285742312031328,14.869999885559082,0.07133465058683575
4964,2012-12-03,14.954999923706055,15.335000038146973,14.9399995803833,15.279999732971193,3247800.0,-0.016765293478065324,-1.2253515829628336,-2.9545529420944647,44.954120814823035,33.85854009740582,-0.02319523892713171,0.3815621239884841,1.0512512831195906,1.5610920648830096,23.38133137265576,0.3950004577636719,-0.6051496673054402,-0.2627501964569099,-1.3377605627674996,0.812260169853678,-0.8002553796122047,0.27475498669838494,-0.40497810757446295,44.92748615443728,3.122120067392558,0.5375051831552942,12,0.03500032424926758,0.6100001335144043,1.211249828338623,1.7674999237060547,1.8199996948242188,0,0.12838516122293253,1.0476201288822484,15.210000038146973,-1.1666587194362568,15.085000038146973,1.6046526069724787,15.130000114440918,0.12838516122293253
4965,2012-12-04,14.90999984741211,14.979999542236328,14.779999732971193,14.960000038146973,3514600.0,-0.003009032198162287,3.444479766029779,0.1538468310117455,46.335701663452426,34.77855530958945,0.013855813306188125,0.3429399332153231,1.0477690741042665,1.6098632964971884,24.259954750725587,0.19999980926513494,-0.5626002796192431,-0.24350028038024973,-1.2218401078180676,0.7348395470575664,-0.7326701940991587,0.2456696333386592,-0.2971797735192876,38.40573200076847,-7.71815131857808,0.48916991371890817,12,0.08000040054321289,0.6550002098083496,1.2562499046325684,1.8125,1.885000228881836,1,0.12005371789712194,-1.2253515829628336,14.954999923706055,1.0476201288822484,15.210000038146973,-1.1666587194362568,15.085000038146973,0.12005371789712194
4966,2012-12-05,14.96500015258789,14.975000381469727,14.800000190734865,14.90999984741211,3418000.0,0.0036888199690576773,3.6666242815726093,-1.100001907341357,50.24272406491283,37.552189776004326,-0.01882526130193085,0.16984609768990744,0.9465050235017003,1.5618663326620918,25.82505304151843,0.1750001907348615,-0.5021433831839843,-0.10799994468689,-0.8235005014455741,0.6075006120717941,-0.46575022306623204,0.24975033369245203,-0.29440568155473734,33.33339061103835,-17.442065926857474,0.35775027837934176,12,0.02500009536743164,0.5999999046325684,1.201249599456787,1.7574996948242188,1.590000152587887,2,0.10958899919321641,3.444479766029779,14.90999984741211,-1.2253515829628336,14.954999923706055,1.0476201288822484,15.210000038146973,0.10958899919321641
4967,2012-12-06,15.255000114440918,15.265000343322756,14.960000038146973,14.975000381469727,3674200.0,0.01937854720321397,1.0333340750795401,5.090875988347898,60.2272692790699,40.53467923485873,-0.24876322401865458,-0.1930591167754443,0.6178153453614712,1.2758370146502749,27.286683696880743,0.305000305175783,-0.46061659234627506,0.22200002670288121,-0.3340233644373285,0.7780234178430909,-0.05601166886722453,0.500011722272987,-0.5312531980386588,85.58560725823075,27.7687600970348,0.2780116955701051,12,-0.2649998664855957,0.309999942779541,0.9112496376037598,1.4674997329711914,1.255000114440918,3,0.08718446149159398,3.6666242815726093,14.96500015258789,3.444479766029779,14.90999984741211,-1.2253515829628336,14.954999923706055,0.08718446149159398
4968,2012-12-07,15.425000190734865,15.449999809265135,15.220000267028807,15.345000267028807,3989000.0,0.011143892167724045,2.538477339084857,0.2857142857142984,66.44443935818148,44.657450824235944,-0.3926439710324594,-0.42667727271504496,0.4233596505632864,1.111475120448178,28.387200793897215,0.22999954223632812,-0.401812433521366,0.4185000896453879,0.01901227230171898,0.8179879069890568,0.21875618097355343,0.6182439983172223,-0.6523530245930296,96.26871407708586,32.770345160890216,0.1997439086718343,12,-0.37750005722046076,0.13999986648559393,0.666249752044676,1.2974996566772443,1.2550001144409126,4,0.05607784208080924,1.0333340750795401,15.255000114440918,3.6666242815726093,14.96500015258789,3.444479766029779,14.90999984741211,0.05607784208080924
4969,2012-12-10,15.494999885559082,15.585000038146973,15.34000015258789,15.375,4811800.0,0.004538067679653146,-1.5789518594180567,1.4999999999999334,62.89925449375126,49.36262834224322,-0.40401528216801275,-0.5081602836896799,0.3327596474368253,1.0470988670390753,27.73276444425245,0.24499988555908203,-0.2848259183414541,0.479249811172485,0.043272190322561244,0.9152274320224087,0.26126100074752223,0.6972386215974478,-0.6546174551049173,88.8198610597746,24.257985152392877,0.2179888104249622,12,-0.37999963760375977,0.07000017166137695,0.567500114440918,1.2274999618530273,1.3100004196166957,0,0.06292348725372254,2.538477339084857,15.425000190734865,1.0333340750795401,15.255000114440918,3.6666242815726093,14.96500015258789,0.06292348725372254
4970,2012-12-11,15.734999656677244,15.890000343322756,15.529999732971193,15.579999923706055,5164800.0,0.015488852719633517,-1.8235329316683702,1.2916656732549583,71.86759662322598,53.742604701536465,-0.5681592920235055,-0.7421032173021569,0.07129990967528599,0.8065109905072365,27.0137021932157,0.39500045776367365,-0.2062491723197759,0.6912496089935285,0.15241212740838428,1.2300870905786727,0.4218308682009564,0.9606683497861006,-0.8052631132999419,85.77975550943667,17.784627478402186,0.2694187407925719,12,-0.3999996185302699,-0.16999959945678533,0.27250003814697443,0.8650007247924822,1.0299997329711932,1,0.06609469237653909,-1.5789518594180567,15.494999885559082,2.538477339084857,15.425000190734865,1.0333340750795401,15.255000114440918,0.06609469237653909
4971,2012-12-12,15.850000381469727,16.0,15.78499984741211,15.84000015258789,5295200.0,0.007308594045229766,-2.583310816180561,0.06451771683822653,76.94118724149816,58.60945546496316,-0.6373070822631703,-0.8382560894840267,-0.061365564985994325,0.6895890197529226,26.34711290779217,0.2650003433227557,-0.09058155866821416,0.7670002937316891,0.11845220759991903,1.4155483798634592,0.4427262506658032,1.091274336797575,-0.7858269061000609,85.57695922767049,13.963178093274522,0.3242740430658851,12,-0.46000051498413086,-0.2850003242492676,0.1574993133544922,0.75,0.7649993896484375,2,0.05962143041517032,-1.8235329316683702,15.734999656677244,-1.5789518594180567,15.494999885559082,2.538477339084857,15.425000190734865,0.05962143041517032
4972,2012-12-13,15.875,16.065000534057614,15.739999771118164,15.975000381469727,6239200.0,0.0015772629607946342,1.3214283281449373,-9.999809269502194,73.65592142132365,61.50757944002652,-0.601739816908065,-0.8335333442608892,-0.10668267573759316,0.6662269613662275,25.545284726370433,0.3250007629394496,0.0554603750776117,0.7459999084472653,0.010941119945314881,1.4810586969492157,0.3784705141962892,1.1135293026982414,-0.6610942806894808,77.51473680290135,8.662520907162616,0.36752939425097564,12,-0.4524998664855957,-0.4524998664855957,0.2362499237060547,0.6450004577636719,0.7000007629394531,3,0.04283466489296228,-2.583310816180561,15.850000381469727,-1.8235329316683702,15.734999656677244,-1.5789518594180567,15.494999885559082,0.04283466489296228
4973,2012-12-14,15.81999969482422,15.954999923706055,15.75,15.824999809265135,3495200.0,-0.0034645861528049826,-1.8275948251481489,0.05000095367064292,77.40110346016667,65.1127997339536,-0.5041256370626854,-0.7363457922759196,-0.08063374345682739,0.7272719375194487,24.429200780651918,0.2049999237060547,0.14012627064179384,0.6402496337890646,-0.13942272104386788,1.4199219886219971,0.2504134563725984,1.0300858112055309,-0.4528969088592252,66.20679857619845,-4.195045909737516,0.3898361774164666,12,-0.39749956130981623,-0.47499990463257014,0.32625031471252264,0.6800003051757795,0.8000011444091815,4,0.04361571095879113,1.3214283281449373,15.875,-2.583310816180561,15.850000381469727,-1.8235329316683702,15.734999656677244,0.04361571095879113
4974,2012-12-17,15.93000030517578,15.975000381469727,15.670000076293945,15.850000381469727,5966000.0,0.006953262482523703,2.5882372740634363,-15.9996185390154,78.49461097555164,68.6860118797424,-0.5154869109217497,-0.7887303909415859,-0.21664777995435003,0.6266515919519602,22.651008826741123,0.30500030517578125,0.23362032975682823,0.6880002498626698,-0.1235051277020549,1.4995056274273946,0.28224756108030746,1.0937529386450322,-0.4372759245541129,74.76635014233798,1.710122207457772,0.40575268878236226,12,-0.49749994277953924,-0.6675000190734863,0.2162497043609637,0.5675001144409197,0.719999313354494,0,0.04708097838242464,-1.8275948251481489,15.81999969482422,1.3214283281449373,15.875,-2.583310816180561,15.850000381469727,0.04708097838242464
4975,2012-12-18,16.15999984741211,16.235000610351562,15.869999885559082,15.914999961853027,7992000.0,0.01443813796799498,-1.1791085565927355,3.0625014901176084,78.1420557143565,71.78593761856946,-0.6141071033689798,-0.9749955901396472,-0.4693961517366727,0.4038723663647019,21.6965303873856,0.36500072479248047,0.2815050743946781,0.8584998130798347,-0.0389825635868597,1.755982189746529,0.4097586247464875,1.307241001413182,-0.5642657591719722,86.72554123076196,14.747942561197547,0.4487411883333472,12,-0.5624995231628418,-0.8124995231628418,-0.20749950408935547,0.18000078201293945,0.7000007629394531,1,0.039913395040468425,2.5882372740634363,15.93000030517578,-1.8275948251481489,15.81999969482422,1.3214283281449373,15.875,0.039913395040468425
4976,2012-12-19,16.229999542236328,16.399999618530273,16.114999771118164,16.204999923706055,4653200.0,0.004331664324577877,-1.780487351017408,0.10203930697038938,80.86251207515883,74.07874237369046,-0.5428864167584919,-0.9835869500356011,-0.5632510140313549,0.33718236004563096,20.827880158327407,0.2849998474121094,0.3643740744651591,0.8574995517730706,-0.0989988888155402,1.8139979923616814,0.3792503314787652,1.335748772067376,-0.5599994659423828,76.71230371280015,5.090172169843811,0.4782492202943058,12,-0.4199995994567871,-0.7999997138977051,-0.38124942779541016,0.017500877380371094,0.5600013732910192,2,0.03296363909437261,-1.1791085565927355,16.15999984741211,2.5882372740634363,15.93000030517578,-1.8275948251481489,15.81999969482422,0.03296363909437261
4977,2012-12-20,16.315000534057614,16.354999542236328,16.09000015258789,16.235000610351562,3422400.0,0.005237276291973014,2.3125350181796507,3.200045777065548,80.44076005941677,75.63388911827217,-0.5159740650496438,-0.9926816164131331,-0.6674203935604481,0.2525859945499107,19.876062961952755,0.2649993896484375,0.4579999528240002,0.8620005130767794,-0.12836038390852167,1.8523614100620787,0.36682006458412886,1.35718096156943,-0.4990005493164027,88.35628249679883,18.498284314712407,0.49518044849264986,12,-0.4450006484985316,-0.8850007057189906,-0.46875047683715465,-0.0700001716613734,0.5699996948242223,3,0.018387939150495303,-1.780487351017408,16.229999542236328,-1.1791085565927355,16.15999984741211,2.5882372740634363,15.93000030517578,0.018387939150495303
4978,2012-12-21,16.295000076293945,16.334999084472653,16.049999237060547,16.165000915527347,6380200.0,-0.0012258937854103813,1.7143207476907727,1.624991059294785,92.40501897689,78.91230739417647,-0.4018441802110946,-0.9173265857072153,-0.6586728502981174,0.26920644790235926,19.145034447553392,0.2849998474121058,0.5468918477699596,0.7770000457763668,-0.2564988452294408,1.8104989367821762,0.26025060027346214,1.2937494912792715,-0.36220016479492223,85.61649204399968,12.084254203233385,0.5167494455029046,12,-0.3300004005432129,-0.8650002479553223,-0.505000114440918,-0.0924997329711914,0.43000030517578125,4,0.017183227084046182,2.3125350181796507,16.315000534057614,-1.780487351017408,16.229999542236328,-1.1791085565927355,16.15999984741211,0.017183227084046182
4979,2012-12-24,16.280000686645508,16.295000076293945,16.049999237060547,16.245000839233402,1308400.0,-0.0009204903085737737,6.538646634192148,0.2692313335387215,94.19354282978986,81.39296808379467,-0.2947816853814089,-0.8323786524998145,-0.6487239087236372,0.28054462280633174,18.57015757296066,0.24500083923339844,0.594948611082529,0.690500640869141,-0.34627027980562275,1.7272715615439065,0.17211518053175823,1.2088861012065237,-0.25376083374023395,77.35868068988475,-0.5913435408025691,0.5183854603373824,12,-0.24500083923339844,-0.8500008583068848,-0.5650005340576172,-0.15250015258789062,0.9799995422363281,0,0.020884529376389738,1.7143207476907727,16.295000076293945,2.3125350181796507,16.315000534057614,-1.780487351017408,16.229999542236328,0.020884529376389738
4980,2012-12-26,16.280000686645508,16.370000839233402,16.200000762939453,16.260000228881836,2154000.0,0.0,-1.4285831062670806,0.5714441416894313,93.97992628324972,83.28616131065596,-0.233945108632426,-0.7603102608778549,-0.6538784860962412,0.27516969537999714,18.035133191106805,0.17000007629394887,0.6183449980810423,0.6200006008148193,-0.4024270330500066,1.642428234679647,0.10878678388240459,1.1312144177472323,-0.23000144958496094,65.71462825815662,-17.140532879874044,0.5112138169324137,12,-0.24500083923339844,-0.775001049041748,-0.7150006294250488,-0.3025002479553205,0.7199993133544922,2,0.022727206159657953,6.538646634192148,16.280000686645508,1.7143207476907727,16.295000076293945,2.3125350181796507,16.315000534057614,0.022727206159657953
4981,2012-12-27,16.15999984741211,16.319999694824222,16.0,16.274999618530273,2815800.0,-0.007371058610079473,2.1219494040695586,-5.749856952126645,84.1508890752253,84.45226882775614,-0.07302590795520914,-0.5894071458049943,-0.53505247164453,0.39056010900109683,17.93299531851396,0.3199996948242223,0.6520517183093428,0.448499774932861,-0.5652485157650879,1.4622480656308081,-0.058374370416114374,0.9553739202818345,0.23999977111816406,43.24310391933439,-37.64460834320187,0.5068741453489739,12,-0.125,-0.6374998092651367,-0.6662497520446777,-0.18249940872192205,0.9500007629394531,3,0.04331687930377992,-1.4285831062670806,16.280000686645508,6.538646634192148,16.280000686645508,1.7143207476907727,16.295000076293945,0.04331687930377992
4982,2012-12-28,16.055000305175778,16.229999542236328,15.975000381469727,16.049999237060547,1790800.0,-0.006497496486867038,-2.2903376648946643,-0.04348763538052738,74.99998107790827,84.18547745194967,0.06726550365749517,-0.4300610533725582,-0.4403703981108116,0.4799132118793601,17.846074884091877,0.25499916076660156,0.6439942865535766,0.2950002193450896,-0.6847904861451681,1.2747909248353473,-0.1948951334000384,0.7848955720902193,0.33699932098388885,20.253121770788994,-56.26461526999135,0.4898953527451291,12,-0.020000457763668322,-0.532500267028805,-0.600000381469723,-0.07749986648559037,1.1700000762939489,4,0.045780167946469774,2.1219494040695586,16.15999984741211,-1.4285831062670806,16.280000686645508,6.538646634192148,16.280000686645508,0.045780167946469774
4983,2012-12-31,16.295000076293945,16.295000076293945,15.899999618530273,15.984999656677244,3218800.0,0.014948599598643142,1.5483866005863551,61.986842105307545,77.9720100169061,84.12741067876682,-0.1098182459434689,-0.6162005029756124,-0.6950427014322607,0.22598276804679784,17.801315217196773,0.3950004577636719,0.6210065960807913,0.48074998855590856,-0.4909349679028061,1.452434945014625,-0.005092489673447886,0.9665924667852668,0.08031958007812534,84.04243230958966,8.705711449859606,0.4858424782293579,12,-0.16000032424926758,-0.7725000381469727,-0.9612500667572021,-0.372499942779541,0.6749992370605469,0,0.03620743478523991,-2.2903376648946643,16.055000305175778,2.1219494040695586,16.15999984741211,-1.4285831062670806,16.280000686645508,0.03620743478523991
4984,2013-01-02,16.875,16.875,16.555000305175778,16.584999084472653,4988800.0,0.03559373556247114,1.206887479940042,0.9354855580063988,82.20337384919358,84.57866824930427,-0.6053299150277986,-1.1014558434182984,-1.2815049278847184,-0.3667124776431905,18.003882506190678,0.5799999237060547,0.6290436204189671,0.9647499084472653,-0.028636100875885973,1.9581359177704165,0.46805690378569054,1.46144291310884,-0.9750003814697266,100.0,24.91087011043598,0.4966930046615753,1,-0.4875001907348633,-1.114999771118164,-1.6287498474121094,-0.9550004005432147,1.3199996948242188,2,-0.008888866283275454,1.5483866005863551,16.295000076293945,-2.2903376648946643,16.055000305175778,2.1219494040695586,16.15999984741211,-0.008888866283275454
4985,2013-01-03,16.700000762939453,16.889999389648438,16.655000686645508,16.870000839233402,2966600.0,-0.01037032515914349,1.2381129710533247,-0.5862053089895081,73.22405510674382,83.72995080836927,-0.38629966553892103,-0.8279266077504346,-1.1022395517919819,-0.20587441029271503,17.802658404798127,0.2349987030029297,0.6354161278336843,0.7002506256103516,-0.23450239945625384,1.6350036506769552,0.23287411307704886,1.1676271381436543,-0.8000011444091797,80.80821508732383,6.754673439184387,0.4673765125333021,1,-0.30500125885009766,-0.9325008392333984,-1.486250638961792,-0.7800011634826678,1.5199985504150355,3,0.03353290062028802,1.206887479940042,16.875,1.5483866005863551,16.295000076293945,-2.2903376648946643,16.055000305175778,0.03353290062028802
4986,2013-01-04,16.604999542236328,16.75,16.5,16.75,4806600.0,-0.00568869559059848,2.4482649759280206,0.8529434864073243,69.21049884153764,82.4821440063827,-0.25983509974167873,-0.6363890924121041,-0.9980241578097662,-0.1251717059864319,17.3671494502298,0.25,0.6292233324365206,0.5232494354248054,-0.31171223356041367,1.3582111044100245,0.10576860093219764,0.9407302699174149,-0.6653999328613285,71.21212996946315,-2.3043037902604624,0.41748083449260925,1,-0.21000003814697266,-0.8374996185302734,-1.391249418258667,-0.6849999427795428,1.7049999237060582,4,0.0237880438815401,1.2381129710533247,16.700000762939453,1.206887479940042,16.875,1.5483866005863551,16.295000076293945,0.0237880438815401
4987,2013-01-07,16.584999084472653,16.725000381469727,16.489999771118164,16.545000076293945,3444200.0,-0.0012044840900358178,-2.1333494398738604,-0.27585435794899027,70.50934855665469,80.04929173746766,-0.22071858342776096,-0.5392892233449871,-0.9678848285164907,-0.12132794863152085,18.07410948493312,0.2350006103515625,0.6091294341290272,0.43674902915954306,-0.3300369928449669,1.2035350511640548,0.053356018157288077,0.820142040161798,-0.607383483886716,69.19188124343711,-5.032334317553165,0.38339301100225565,1,-0.18999958038329723,-0.7499995231628382,-1.3862490653991664,-0.6649994850158674,1.8000011444091868,0,0.03165520379017872,2.4482649759280206,16.604999542236328,1.2381129710533247,16.700000762939453,1.206887479940042,16.875,0.03165520379017872
4988,2013-01-08,16.290000915527347,16.565000534057614,16.190000534057614,16.524999618530273,4209200.0,-0.017787047647261578,1.3809483442425954,-5.875113251633641,58.78050595930382,76.11450986296921,0.08213304736578664,-0.18568484092961057,-0.6716082625678119,0.15611311935566974,19.074469855052516,0.39499855041503906,0.569622878320768,0.09850082397461435,-0.5901141771440024,0.7871158250932311,-0.2458066765846958,0.4428083245339227,-0.27588996337891203,14.28579213680711,-57.396685421285774,0.3443075005593087,1,0.10499858856200817,-0.45500135421753285,-1.0875008106231725,-0.37000131607056197,2.369998931884762,1,0.05739714017149966,-2.1333494398738604,16.584999084472653,2.4482649759280206,16.604999542236328,1.2381129710533247,16.700000762939453,0.05739714017149966
4989,2013-01-09,16.469999313354492,16.549999237060547,16.34000015258789,16.375,4856800.0,0.011049624782744738,-1.5454587490029708,-0.40425462838962684,57.749994039529874,72.08896183588924,-0.07608042592168474,-0.3045056712001184,-0.8461148571618011,-0.04256983427415406,20.149721305842537,0.2599983215331996,0.5296240448813663,0.22974925041198802,-0.3853799237451625,0.8448784245691368,-0.07781533666658547,0.5373138374905633,-0.42085282370605626,39.99989100847167,-28.549569817846354,0.30756458707857465,1,-0.07499980926513672,-0.6349997520446777,-1.2199993133544922,-0.6074995994567871,2.0700016021728516,2,0.03035822834519375,1.3809483442425954,16.290000915527347,-2.1333494398738604,16.584999084472653,2.4482649759280206,16.604999542236328,0.03035822834519375
4990,2013-01-10,16.774999618530273,16.774999618530273,16.530000686645508,16.555000305175778,4645000.0,0.018518537819760317,1.2272699687020452,2.3157989840785804,62.19240251821374,69.64912999622128,-0.33914583433976375,-0.5561088754191879,-1.140354097620886,-0.3654691679121811,20.6214661868348,0.30500030517578125,0.4832842923803433,0.4827495574951186,-0.12836205215936403,1.0938611671496012,0.17719375266787907,0.7883053623223599,-0.6922190128818357,100.0,31.14124121150789,0.30555580482724093,1,-0.38000011444091797,-0.940000057220459,-1.4974994659423828,-0.9424996376037598,1.8000011444091797,3,0.08464978292609682,-1.5454587490029708,16.469999313354492,1.3809483442425954,16.290000915527347,-2.1333494398738604,16.584999084472653,0.08464978292609682
4991,2013-01-11,16.795000076293945,16.829999923706055,16.655000686645508,16.729999542236328,4499200.0,0.001192277688136567,1.592576894276551,0.29545789514751175,61.05990661894493,68.10023283411424,-0.29010677224543713,-0.5287938800499958,-1.1542972762148658,-0.40550981331269753,20.88280662125927,0.17499923706054688,0.43653772172793026,0.4555000305175767,-0.1577646114240352,1.0687646724591868,0.14886770954677075,0.7621323514883827,-0.6799307192855082,94.53126862646928,26.9764300176345,0.3066323209708051,1,-0.40000057220458984,-0.9500002861022949,-1.5174999237060547,-0.9625000953674316,1.4300003051757812,4,0.0848466347476784,1.2272699687020452,16.774999618530273,-1.5454587490029708,16.469999313354492,1.3809483442425954,16.290000915527347,0.0848466347476784
4992,2013-01-14,16.555000305175778,16.774999618530273,16.489999771118164,16.690000534057614,5599400.0,-0.01428995355926943,-1.1509317172532012,-2.0769095337304497,55.43934106222664,65.59660295026097,0.03159976017236943,-0.24795069933918157,-0.9046177714851176,-0.18810728913116748,20.773344435157128,0.30500030517578125,0.3871420216915489,0.18150024414062216,-0.39779229599830757,0.7607927842795519,-0.1081460259288427,0.471146514210087,-0.40893374686174155,57.031268626468936,-7.898552152563447,0.2896462700694648,1,-0.015000343322750354,-0.6300005912780726,-1.277500152587887,-0.722500324249264,1.514999389648441,0,0.10601021615311734,1.592576894276551,16.795000076293945,1.2272699687020452,16.774999618530273,-1.5454587490029708,16.469999313354492,0.10601021615311734
4993,2013-01-15,16.510000228881836,16.559999465942386,16.350000381469727,16.530000686645508,5494200.0,-0.0027182165789434443,4.250107291020556,0.14815128781135647,54.75206025334654,62.54645699516685,0.12326777909169095,-0.15663795614803888,-0.8689592830374835,-0.1609263868760351,20.48593877695958,0.2099990844726598,0.37161714137230817,0.10200014114379741,-0.4176087962442807,0.6216090785318737,-0.15780432755024165,0.36180460983783647,-0.33417635731442275,34.69390932693917,-27.47967455421061,0.2598044686940382,1,0.029999732971191406,-0.4550004005432129,-1.2325000762939453,-0.6775002479553223,1.9249992370605504,1,0.11356753325296531,-1.1509317172532012,16.555000305175778,1.592576894276551,16.795000076293945,1.2272699687020452,16.774999618530273,0.11356753325296531
4994,2013-01-16,16.680000305175778,16.739999771118164,16.415000915527347,16.514999389648438,4044800.0,0.010296794302676826,1.2806949445195237,-8.249856952126468,57.72200558949259,60.8240070488056,-0.08638634265544098,-0.2820287332270439,-1.0407152991073652,-0.3475388262056107,20.684504162842536,0.32499885559081676,0.38813836185880746,0.2345002174377413,-0.2466922056707901,0.7156926405462727,-0.006095994116524395,0.475096428992007,-0.4756094128851238,68.75004967058395,6.7342140273052635,0.2405962115542661,1,-0.17000007629394176,-0.5650005340576136,-1.373750209808346,-0.9475007057189924,1.3750000000000036,2,0.11870500635554193,4.250107291020556,16.510000228881836,-1.1509317172532012,16.555000305175778,1.592576894276551,16.795000076293945,0.11870500635554193
4995,2013-01-17,16.805000305175778,16.854999542236328,16.684999465942386,16.75,5004400.0,0.007494004659053477,1.1935666469777058,0.333333333333319,62.42776690779884,60.070370167279066,-0.21783333820893347,-0.3754803807853442,-1.1700846717738838,-0.48763495193388096,20.308541410326363,0.17499923706055043,0.3825995965520086,0.3272501945495563,-0.15979739695554684,0.8142977860546594,0.08372639879700472,0.5707739903021078,-0.5731850729908139,90.09914452438885,24.646685331544546,0.2435237957525516,1,-0.28250026702880504,-0.5950007438659632,-1.465000152587887,-1.0824999809265101,1.414999008178711,3,0.10324311686071219,1.2806949445195237,16.680000305175778,4.250107291020556,16.510000228881836,-1.1509317172532012,16.555000305175778,0.10324311686071219
4996,2013-01-18,16.764999389648438,16.795000076293945,16.604999542236328,16.729999542236328,3896800.0,-0.002380298411242543,2.9999598458079024,0.6363573311139266,64.03160923006419,59.35062135321346,-0.17070065750814223,-0.3091961983773608,-1.1472584744969279,-0.46008225757254095,19.415571912146234,0.20000076293944957,0.31068403509202014,0.26049928665161204,-0.22802017483252968,0.7490187481357538,0.016239555909542958,0.5047590173936811,-0.5068567911649353,82.1781579891602,10.553545632051751,0.24425973074207044,1,-0.24249935150146484,-0.4849996566772461,-1.3149993419647217,-1.1474995613098145,1.6000003814697266,4,0.10796310403736742,1.1935666469777058,16.805000305175778,1.2806949445195237,16.680000305175778,4.250107291020556,16.510000228881836,0.10796310403736742
4997,2013-01-22,16.614999771118164,16.834999084472653,16.545000076293945,16.795000076293945,4249400.0,-0.008947189024229307,1.2307760024649308,-5.142888283378746,56.55737448622725,59.10360674509384,-0.01787796814213749,-0.1428953344274433,-0.9997669546460894,-0.3252060207789711,18.50121205100049,0.2899990081787074,0.26279775470910494,0.09549970626830984,-0.38690515058437214,0.5779045631209918,-0.14570272215803115,0.3367021346946508,-0.33158290098806376,52.475213868902614,-16.85247279820328,0.2412024284263404,1,-0.017499923706054688,-0.33500003814697266,-1.1374998092651367,-0.997499942779541,1.6200008392333949,1,0.09690042928259479,2.9999598458079024,16.764999389648438,1.1935666469777058,16.805000305175778,1.2806949445195237,16.680000305175778,0.09690042928259479
4998,2013-01-23,16.575000762939453,16.670000076293945,16.489999771118164,16.65999984741211,3135600.0,-0.0024074034745544814,2.4285921889191644,0.4722163353537066,42.10527372493584,57.365304487916724,0.07464997229276449,-0.08521272414558112,-0.9595687442703849,-0.29927947635515295,17.636906499720038,0.18000030517578125,0.22644521904350157,0.04150066375732564,-0.42959071892922296,0.5125920464438742,-0.19404502758594688,0.27704635510059816,-0.2673205920286179,36.36371517994105,-27.882694719193054,0.23554569134327422,1,0.02749919891357422,-0.2950010299682617,-1.1525006294250488,-0.9575009346008301,1.654998779296875,2,0.09019600983835119,1.2307760024649308,16.614999771118164,2.9999598458079024,16.764999389648438,1.1935666469777058,16.805000305175778,0.09019600983835119
4999,2013-01-24,16.620000839233402,16.694999694824222,16.479999542236328,16.604999542236328,2727400.0,0.002714936604682805,1.6060781208456427,-0.1764877479580348,47.74011329875686,55.759494574643746,0.05941317830736281,-0.10902456093038282,-0.9830491633096585,-0.3599097528937527,16.75465066597495,0.21500015258789418,0.18906608909946243,0.06950073242187926,-0.3873982204013906,0.5263996852451491,-0.1589487439897539,0.2979502088335124,-0.28902789957306396,37.3336791992197,-23.792577095719608,0.22844947641163424,1,-0.017500877380374646,-0.3400011062622106,-1.2362508773803746,-1.002501010894779,1.5499992370605433,3,0.10920568803007957,2.4285921889191644,16.575000762939453,1.2307760024649308,16.614999771118164,2.9999598458079024,16.764999389648438,0.10920568803007957
5000,2013-01-25,16.649999618530273,16.760000228881836,16.604999542236328,16.639999389648438,3648800.0,0.0018049806126396728,-2.8750208616455666,0.6666242848059452,51.31965334278993,54.67724421062651,0.010972329437414885,-0.11582088559813286,-0.9863838814732038,-0.4053633271901802,15.697191662330232,0.1550006866455078,0.20031958170394049,0.08099956512451101,-0.3594498126285579,0.5214489428775799,-0.13922512375202345,0.30122425400104547,-0.29666562087041015,47.887407184535355,-11.468872504735742,0.22022468887653446,1,-0.047499656677246094,-0.26999998092651367,-1.3024992942810059,-1.0324997901916504,1.8099994659423828,4,0.08438442755769437,1.6060781208456427,16.620000839233402,2.4285921889191644,16.575000762939453,1.2307760024649308,16.614999771118164,0.08438442755769437
5001,2013-01-28,16.860000610351562,16.975000381469727,16.684999465942386,16.770000457763672,2749000.0,0.012612672470428965,-1.2307579447754085,8.999809269502194,57.25598978987942,54.8790940692546,-0.21103084425505614,-0.28531915712858336,-1.1631846361122289,-0.6273597719472654,15.698903999193032,0.3250007629394531,0.20873531833337466,0.2560005187988281,-0.1580626496489117,0.670063687246568,0.04896893457495821,0.46303210302269804,-0.4851999970121561,76.76776239485518,17.884975728948113,0.20703158422387063,1,-0.19750022888183594,-0.4225006103515625,-1.387500286102295,-1.2450003623962402,1.5299987792968786,0,0.08066421433982196,-2.8750208616455666,16.649999618530273,1.6060781208456427,16.620000839233402,2.4285921889191644,16.575000762939453,0.08066421433982196
5002,2013-01-29,16.790000915527347,16.84000015258789,16.639999389648438,16.799999237060547,1537200.0,-0.004151820420530528,3.4444538634340693,-0.11109227313182167,64.9700762940291,56.014429184886005,-0.11643510582521088,-0.16593954305465886,-1.0565674294525174,-0.5723592740925021,15.739799818137746,0.220001220703125,0.1783429615438088,0.1492507934570355,-0.18179657369759994,0.48029816061167097,-0.01627289012028399,0.314774477034355,-0.37918831610012305,62.626433880620155,-1.8191858913675532,0.16552368357731811,1,-0.09500026702881215,-0.3525009155273473,-1.1700010299682653,-1.1975007057189977,1.5899982452392543,1,0.09380576353240477,-1.2307579447754085,16.860000610351562,-2.8750208616455666,16.649999618530273,1.6060781208456427,16.620000839233402,0.09380576353240477
5003,2013-01-30,16.885000228881836,16.944999694824222,16.764999389648438,16.78499984741211,2643200.0,0.005658088634565406,-1.5714091088677773,-10.001716901949376,63.09151909275147,56.61104179635921,-0.17058552816450145,-0.226061473948441,-1.1082546810126317,-0.6793230486962685,16.211498203585656,0.1800003051757848,0.15123625764818627,0.21475009918212962,-0.09073440578987402,0.5202346041541333,0.06200784669612602,0.3674923516681332,-0.44033636253206154,81.81818181818183,13.69043557708413,0.15274225248600226,1,-0.1575002670288086,-0.44750022888183594,-1.2350003719329834,-1.2925000190734863,1.539999008178711,2,0.0799526421776735,3.4444538634340693,16.790000915527347,-1.2307579447754085,16.860000610351562,-2.8750208616455666,16.649999618530273,0.0799526421776735
5004,2013-01-31,16.725000381469727,16.96500015258789,16.719999313354492,16.870000839233402,3504800.0,-0.009475856988051978,-2.161248246499151,-1.449999046329357,48.26391372418122,55.037280331512804,-0.003946110683568094,-0.08208389212746425,-0.902040436281002,-0.5296251333682491,15.073667717512752,0.24500083923339844,0.15164761963040263,0.062250232696534624,-0.22910731743854384,0.3536077828316131,-0.08342854237100283,0.20792900776407208,-0.24851632421275482,32.43258568873172,-30.355546844319562,0.1456787750675387,1,0.0024995803833007812,-0.28750038146972656,-1.0275006294250488,-1.1600003242492676,1.75,3,0.08998500008610155,-1.5714091088677773,16.885000228881836,3.4444538634340693,16.790000915527347,-1.2307579447754085,16.860000610351562,0.08998500008610155
5005,2013-02-01,17.260000228881836,17.260000228881836,16.844999313354492,16.959999084472653,4858600.0,0.03198803200057654,1.7666622162035006,-2.0689668780089714,61.89259908954508,54.79961253812179,-0.5225706851965555,-0.6039433750824337,-1.3928441032384349,-1.0787065281255295,14.13220258261009,0.5349998474121094,0.172436622151519,0.5692501068115234,0.17378532111736433,0.9647148925056825,0.3715177139644439,0.766982499658603,-0.753605192172099,100.0,39.524109215764184,0.19773239284708008,2,-0.3900003433227539,-0.6800003051757812,-1.5275003910064697,-1.695000171661377,1.1550006866455078,4,0.05272304955647522,-2.161248246499151,16.725000381469727,-1.5714091088677773,16.885000228881836,3.4444538634340693,16.790000915527347,0.05272304955647522
5006,2013-02-04,17.0,17.434999465942386,16.975000381469727,17.434999465942386,3539800.0,-0.015063744231403109,1.114940915966921,-1.4499926885247933,61.26582376278186,55.322773568850074,-0.2522575988696083,-0.32973931170163695,-1.0855996273206827,-0.8323669474971034,13.928438632795025,0.4599990844726598,0.16588642854689084,0.2894998550415053,-0.12683627975839684,0.7058359898414075,0.08133178764155247,0.4976679224414582,-0.433316547916494,45.283091296013076,-14.982922942341382,0.20816806739995142,2,-0.04250049591064453,-0.3325004577636719,-1.2300002574920654,-1.434999942779541,1.3150005340576136,0,0.08588229908662681,1.7666622162035006,17.260000228881836,-2.161248246499151,16.725000381469727,-1.5714091088677773,16.885000228881836,0.08588229908662681
5007,2013-02-05,17.110000610351562,17.194999694824222,16.959999084472653,17.075000762939453,2561200.0,0.006470624138327219,1.2927110664507984,-0.0804595181198336,64.70589885250496,57.83395413857998,-0.3181109730716827,-0.4199210301313059,-1.1427187022007779,-0.951295958852441,13.73012669095798,0.2350006103515696,0.13758246185485135,0.3732503890991197,-0.07476599146913188,0.8212667696673712,0.14924219881499212,0.5972585793832472,-0.45648555688216774,54.545624303084026,-8.585163725455146,0.22400819028412658,2,-0.15250110626220703,-0.4425010681152344,-1.3312506675720215,-1.5450005531311035,1.260000228881836,1,0.07480997858775518,1.114940915966921,17.0,1.7666622162035006,17.260000228881836,-2.161248246499151,16.725000381469727,0.07480997858775518
5008,2013-02-06,17.225000381469727,17.229999542236328,16.934999465942386,16.985000610351562,3516000.0,0.006721202046514829,1.3600186158646557,6.85716621253406,63.72797058933765,59.610382726422294,-0.37013570610660196,-0.48620963732922107,-1.211759323642859,-1.0740872080370067,14.689465717915143,0.29500007629394176,0.11078348761943602,0.441500186920166,-0.0053615705074641085,0.8883619443477961,0.21806930820635273,0.6649310656339793,-0.4933368867530312,70.62950494309932,7.870389094374012,0.2234308787138146,2,-0.2050008773803711,-0.5575008392333984,-1.4462504386901855,-1.6600003242492676,0.9149990081787145,2,0.06705362866287068,1.2927110664507984,17.110000610351562,1.114940915966921,17.0,1.7666622162035006,17.260000228881836,0.06705362866287068
5009,2013-02-07,16.969999313354492,17.385000228881836,16.920000076293945,17.385000228881836,4075800.0,-0.014804125542403956,1.240959647026381,-1.7291721304309817,53.900686194672325,59.89716415440923,-0.06734871816096089,-0.20219588468162186,-0.9081401798636435,-0.8263638214497107,15.830451700568272,0.4650001525878906,0.1142031754716939,0.16149911880493306,-0.26708604745325104,0.5900842850631172,-0.052793464324160766,0.3757917019340269,-0.16800222151522703,21.18643519865503,-36.539886375516005,0.21429258312909227,2,0.06750011444091797,-0.1574993133544922,-1.141249418258667,-1.4049992561340332,1.0400009155273438,3,0.08573953933875811,1.3600186158646557,17.225000381469727,1.2927110664507984,17.110000610351562,1.114940915966921,17.0,0.08573953933875811
5010,2013-02-08,18.19499969482422,18.684999465942386,17.940000534057614,18.5,12082400.0,0.07218623636040555,1.2074067376106947,0.7349388730581855,71.66667629974285,61.498351544394055,-1.1735553046671328,-1.3864424679970213,-2.069930217244025,-2.055903558459285,17.062607745696358,1.7150001525878942,0.19361845313000714,1.3154994964599602,0.5625483234664941,2.0684506694534264,0.9390239099632254,1.691975082956695,-1.32970236557464,72.2379637074114,16.877405679420306,0.37647558649673335,2,-0.5325002670288086,-0.7574996948242188,-2.1212496757507324,-2.5274996757507324,-0.1800003051757777,4,0.015388881085013573,1.240959647026381,16.969999313354492,1.3600186158646557,17.225000381469727,1.2927110664507984,17.110000610351562,0.015388881085013573
5011,2013-02-11,18.21999931335449,18.225000381469727,18.020000457763672,18.09499931335449,7098800.0,0.001373982904620874,2.0369878496748894,-0.4098356555019136,75.27558941592468,62.64340855793801,-1.1011490216351945,-1.369421907769894,-2.0385076004334124,-2.08534324540123,18.21293368051865,0.2049999237060547,0.26499464478854406,1.2692491531372028,0.3088534076555334,2.229644898618874,0.7890512803963681,1.7494470258780375,-1.2999992370605433,73.65437317910245,17.18821669479682,0.4801978727408353,2,-0.5174999237060511,-0.7824993133544886,-2.1387495994567836,-2.5449995994567836,-0.039999008178707385,0,0.010702613036320363,1.2074067376106947,18.19499969482422,1.240959647026381,16.969999313354492,1.3600186158646557,17.225000381469727,0.010702613036320363
5012,2013-02-12,18.309999465942386,18.315000534057614,18.114999771118164,18.13500022888184,5879400.0,0.004939635344658466,1.1621543600636368,1.399993896484375,76.89920151594285,64.17759549384816,-1.0648424900589823,-1.3925998466182783,-2.0684256948681785,-2.17802782567594,20.079633524447786,0.20000076293944957,0.3371268006298216,1.2714993476867704,0.15528869341743246,2.38771000195611,0.7133940205521014,1.8296046748214394,-1.1781994628906283,78.75353372928396,18.928926473949957,0.5581053271346696,2,-0.6075000762939489,-0.8724994659423864,-2.2287497520446813,-2.6349997520446813,-0.4449996948242223,1,0.00027313316554322675,2.0369878496748894,18.21999931335449,1.2074067376106947,18.19499969482422,1.240959647026381,16.969999313354492,0.00027313316554322675
5013,2013-02-13,18.38500022888184,18.434999465942386,18.239999771118164,18.239999771118164,4462600.0,0.004096164124906654,-1.6896424719160734,0.8285776566757697,77.11211690431858,67.38295140275231,-1.0110107023738095,-1.391258509212122,-2.0852638624886204,-2.256342016558964,22.58169316627587,0.1949996948242223,0.3891518530778235,1.2527501106262235,0.015085184268688323,2.4904150369837605,0.6339176474474542,1.871582573804993,-1.0668162902832066,83.00287020947346,19.493363678676403,0.6188324631787685,2,-0.620000839233402,-0.9475002288818395,-2.2700006961822545,-2.7100005149841344,-0.2849998474121129,2,-0.0008158493044170267,1.1621543600636368,18.309999465942386,2.0369878496748894,18.21999931335449,1.2074067376106947,18.19499969482422,-0.0008158493044170267
5014,2013-02-14,18.65999984741211,18.815000534057614,18.25,18.270000457763672,5981600.0,0.014957825134984892,-1.627907595677846,2.6896424719159584,78.71427333598915,69.25202631902387,-1.098147379756,-1.5919351931197028,-2.289485505816895,-2.532211394189062,24.804044936645685,0.5650005340576136,0.44734955283865574,1.428749752044677,0.03631998140039627,2.8211795226889578,0.7325348667225384,2.1249646373668156,-1.1777980455322243,82.28563581194237,16.106046506361963,0.6962148853221404,2,-0.7924995422363281,-1.0824995040893555,-2.5450003147125244,-2.9850001335144043,-0.5499992370605504,3,-0.027867120150903202,-1.6896424719160734,18.38500022888184,1.1621543600636368,18.309999465942386,2.0369878496748894,18.21999931335449,-0.027867120150903202
5015,2013-02-15,18.540000915527344,18.71999931335449,18.38999938964844,18.6200008392334,4241200.0,-0.0064308109788868695,1.3571686455629897,-0.20512833052936344,74.63343666203912,70.73731664116357,-0.8688554813740517,-1.4074505094400465,-2.097192999369369,-2.4139485144469646,26.826434245500895,0.3299999237060476,0.5098980945085536,1.2220007896423333,-0.2711567008401019,2.7151582801247685,0.4754220444011139,1.9685795348835526,-0.871207291142575,65.40885633467637,0.5451114474779075,0.7465787452412179,2,-0.6725006103515625,-0.9575004577636719,-2.425001382827759,-2.8650012016296387,-0.18500137329101562,4,-0.02858687489069267,-1.627907595677846,18.65999984741211,-1.6896424719160734,18.38500022888184,1.1621543600636368,18.309999465942386,-0.02858687489069267
5016,2013-02-19,18.575000762939453,18.604999542236328,18.25,18.375,5245600.0,0.001887801816816248,1.7307833384685358,-2.5000119209403238,76.44444218388308,72.04159923353892,-0.7341502700025515,-1.3701449643735018,-2.0597751295324898,-2.44922114566112,29.044110633727637,0.3549995422363281,0.6250554648253583,1.1665005683898926,-0.40298826376865193,2.735989400548437,0.3817561523106221,1.951244984469163,-0.745738171200486,65.71435578007782,0.54415887497467,0.7847444160792723,2,-0.7075004577636719,-0.9925003051757812,-2.460001230239868,-2.900001049041748,-0.3250007629394531,1,-0.030148121146154616,1.3571686455629897,18.540000915527344,-1.627907595677846,18.65999984741211,-1.6896424719160734,18.38500022888184,-0.030148121146154616
5017,2013-02-20,18.225000381469727,18.6200008392334,18.20499992370605,18.540000915527344,3616600.0,-0.018842550045437556,-1.3380237799734316,-1.5749966621526255,68.45729694624642,72.56707993986211,-0.23395737040510767,-0.9416203181468816,-1.649279965261293,-2.0989768111330633,31.535316360241694,0.4150009155273473,0.6694374225017832,0.7360001564025893,-0.8272674543054954,2.299267767110674,-0.04563364895145483,1.5176339617566335,-0.25773447780614944,3.2787602871657024,-57.315897913441496,0.7816338053540425,2,-0.3575000762939453,-0.6424999237060547,-2.1050007343292236,-2.5500006675720215,0.15999984741211293,2,-0.0024691399370119216,1.7307833384685358,18.575000762939453,1.3571686455629897,18.540000915527344,-1.627907595677846,18.65999984741211,-0.0024691399370119216
5018,2013-02-21,18.06999969482422,18.26499938964844,17.915000915527344,18.26499938964844,4850600.0,-0.008504838595400188,2.589733557650831,0.6190456006927106,68.5517049056981,74.19497090775386,0.05980031910237216,-0.7050222486017859,-1.4398187950084775,-1.9381643100045238,33.95778297594464,0.3499984741210973,0.7384809510294588,0.5062495231628432,-1.0154179129807446,2.027916959306431,-0.2545841949089507,1.2670832412346371,0.7450008392333949,17.222093888216676,-44.99604572593294,0.7608337180717938,2,0.2950010299682617,-0.4874992370605469,-1.8374998569488525,-2.3949999809265137,0.06500053405762074,3,-0.0113447663070394,-1.3380237799734316,18.225000381469727,1.7307833384685358,18.575000762939453,1.3571686455629897,18.540000915527344,-0.0113447663070394
5019,2013-02-22,18.434999465942386,18.48500061035156,18.174999237060547,18.274999618530273,3999800.0,0.02019921290993243,1.3846063558203376,-0.820513322117457,67.00432148109549,73.67693148345971,-0.08441198269524008,-0.97717529030459,-1.7472505407320646,-2.2934144424381806,36.53739247476884,0.4150009155273402,0.8079788609109819,0.7804993629455588,-0.7205313365632939,2.2815300624544115,0.02998401319113242,1.5310147126999851,0.36200107574462237,64.59622178362403,6.861575480825358,0.7505153497544258,2,-0.0699987411499059,-0.8199987411499059,-2.137499570846561,-2.7599997520446813,-0.38999938964844105,4,-0.018171906383374292,2.589733557650831,18.06999969482422,-1.3380237799734316,18.225000381469727,1.7307833384685358,18.575000762939453,-0.018171906383374292
5020,2013-02-25,18.05500030517578,18.625,18.045000076293945,18.5,4078600.0,-0.020612919542993824,-1.494622509167576,-2.7812507450587085,64.7552458745258,72.50800442330427,0.30579773386351405,-0.5128121856438561,-1.320649143728538,-1.9073730298197518,39.10463459879679,0.5799999237060547,0.8723089771114481,0.33025016784667827,-1.1028084203192279,1.7633087560125844,-0.3862791262362748,1.0467794619296313,0.7243602439880341,19.71824932033827,-37.95595361079498,0.7165292940829524,2,0.3100004196166992,-0.4075002670288086,-1.7425003051757812,-2.380000591278076,-0.3700008392333949,0,0.0030462644279218853,1.3846063558203376,18.434999465942386,2.589733557650831,18.06999969482422,-1.3380237799734316,18.225000381469727,0.0030462644279218853
5021,2013-02-26,18.21999931335449,18.270000457763672,18.01499938964844,18.13999938964844,6877200.0,0.009138687642747279,1.83331037478936,-0.1797752327395386,65.28924186815115,71.21800890688297,0.15734526080732536,-0.6015407071328092,-1.439875159913484,-2.063871967462738,41.101521027259956,0.2550010681152308,0.9943497926104499,0.4272492408752413,-0.9614169525514029,1.8159154343018855,-0.2670838558380808,1.1215823375885634,0.5420740431365978,42.95757621345089,-14.488094421150656,0.6943330967133222,2,0.14500141143799183,-0.572499275207516,-1.853749513626095,-2.5449995994567836,-0.38999938964843395,1,0.007409453016987255,-1.494622509167576,18.05500030517578,1.3846063558203376,18.434999465942386,2.589733557650831,18.06999969482422,0.007409453016987255
5022,2013-02-27,18.364999771118164,18.459999084472656,18.1200008392334,18.19499969482422,4384200.0,0.00795831302020944,-1.1250037253160559,2.1250029802352697,65.57376280294793,69.93596956228623,0.023431088100117847,-0.6561367009282506,-1.537279903487054,-2.2007202603872216,43.485786144788,0.3399982452392578,0.956454842472187,0.493499755859375,-0.832975852320569,1.819975364039319,-0.16973804823059524,1.1567375599493452,0.3801321365536481,63.38020223294399,7.2881590154224085,0.6632378040899715,2,9.5367431640625e-07,-0.7174997329711914,-1.963749885559082,-2.690000057220459,-0.5949993133544922,2,-0.00626189885931927,1.83331037478936,18.21999931335449,-1.494622509167576,18.05500030517578,1.3846063558203376,18.434999465942386,-0.00626189885931927
5023,2013-02-28,18.23500061035156,18.545000076293945,18.229999542236328,18.38999938964844,3241000.0,-0.0070786366668541545,-2.818167105932399,-0.9117571160902033,67.89253230759093,68.73355389246423,0.14518270883740314,-0.4425004310799707,-1.3584412141162652,-2.066994370412246,45.720862924256735,0.3150005340576172,0.9017537584650555,0.296000576019285,-0.954315519872619,1.546316671911189,-0.329157471926667,0.921158623965237,0.4935286774773644,36.0657377992336,-23.431971552019583,0.6251580479459512,2,0.08249950408935902,-0.5875005722045863,-1.7962508201599086,-2.560000896453854,-0.3850002288818324,3,0.00822591793307259,-1.1250037253160559,18.364999771118164,1.83331037478936,18.21999931335449,-1.494622509167576,18.05500030517578,0.00822591793307259
5024,2013-03-01,18.229999542236328,18.32999992370605,17.989999771118164,18.19499969482422,4624400.0,-0.00027425653676105277,1.893610804493272,-0.22580724552076145,50.755936677635646,66.0804983386416,0.09250123220409279,-0.3362049182806217,-1.3071979559624367,-2.057140124027004,47.9442636490839,0.3400001525878871,0.8299918368777348,0.21574954986572337,-0.9009432690443049,1.3324423687757516,-0.34259685958929254,0.7740959593207393,0.48225917814656327,37.795225923111346,-19.26099146791519,0.558346409455015,3,0.04000091552734375,-0.5824995040893555,-1.7887496948242188,-2.554999828338623,-0.2700004577636719,4,-0.005211152810749575,-2.818167105932399,18.23500061035156,-1.1250037253160559,18.364999771118164,1.83331037478936,18.21999931335449,-0.005211152810749575
5025,2013-03-04,18.170000076293945,18.31999969482422,18.09000015258789,18.30500030517578,3144600.0,-0.003291248900109567,1.7878899973412556,-3.85716621253406,48.936185754774954,63.024025402074045,0.10560177698627626,-0.21558833196309024,-1.2081147923277165,-1.9920282555888207,49.453471939780314,0.22999954223632812,0.7459217268649638,0.1102500915527358,-0.9497622165068478,1.1702623996123194,-0.419756062477056,0.6402562455825276,0.5263134879918354,32.43246958553853,-21.59374156014671,0.5300061540297925,3,0.10000038146972656,-0.46000003814697266,-1.728750228881836,-2.4950003623962402,0.20000076293945312,0,-0.0068794716276905366,1.893610804493272,18.229999542236328,-2.818167105932399,18.23500061035156,-1.1250037253160559,18.364999771118164,-0.0068794716276905366
5026,2013-03-05,18.459999084472656,18.48500061035156,18.2549991607666,18.26499938964844,3631200.0,0.015960319590590855,-1.1395468497719725,-1.4444397349496056,52.941172070702045,61.30001152701356,-0.22621463269651798,-0.41170813414538543,-1.4571111124602183,-2.275895151977359,50.71122761842103,0.31500053405761363,0.62773875141189,0.3272491455078139,-0.6206319694253963,1.2751302604410242,-0.1466914119587912,0.801189702974419,0.2206882268379573,84.6845143996151,32.39047253269465,0.4739405574666043,3,-0.18999862670898438,-0.7324991226196289,-1.9687492847442627,-2.784999370574951,-0.10999870300292969,1,-0.04198264663957374,1.7878899973412556,18.170000076293945,1.893610804493272,18.229999542236328,-2.818167105932399,18.23500061035156,-0.04198264663957374
5027,2013-03-06,18.38999938964844,18.5,18.28499984741211,18.475000381469727,2796600.0,-0.0037919663215527644,2.185182045521977,-0.4359032043507077,50.098215483496716,59.249623813435626,-0.14566690014721217,-0.25391573307178916,-1.3488170008225282,-2.198032419829726,52.11483966942348,0.21500015258789062,0.5312752830550664,0.19324951171875426,-0.6283041685175164,1.0148031919550249,-0.21752732839938105,0.6040263518368896,0.27537419374650796,72.07196370884661,22.68491350188534,0.4107768401181351,3,-0.08249950408935902,-0.6624994277954137,-1.8399991989135778,-2.6724991798400914,-0.23499870300293324,2,-0.030451304215790453,-1.1395468497719725,18.459999084472656,1.7878899973412556,18.170000076293945,1.893610804493272,18.229999542236328,-0.030451304215790453
5028,2013-03-07,18.3799991607666,18.5,18.274999618530273,18.450000762939453,3276000.0,-0.0005437862541457505,1.6470621234390603,0.82353865140809,43.859625640489405,56.67799094225717,-0.09730110625971733,-0.16121481693701512,-1.2992042375625559,-2.175916162238874,53.492427926842964,0.22500038146972656,0.41963238874821585,0.12549934387207173,-0.5594665395584038,0.8104652273025472,-0.21698359784316779,0.46798228558731125,0.27036696927099513,76.47043423951052,29.954141998578265,0.3424829417152379,3,-0.07249927520751953,-0.6124992370605469,-1.813748836517334,-2.662498950958252,-0.4449996948242152,3,-0.03318817904546012,2.185182045521977,18.38999938964844,-1.1395468497719725,18.459999084472656,1.7878899973412556,18.170000076293945,-0.03318817904546012
5029,2013-03-08,18.424999237060547,18.600000381469727,18.3799991607666,18.48500061035156,3625600.0,0.0024483176468257373,-1.93331977010325,0.8571428571428064,47.392249843000414,54.74876916097657,-0.1607762308943741,-0.09657223336591159,-1.302768600872767,-2.2051422679891033,54.63179049221889,0.220001220703125,0.3587534652855062,0.09774942398071218,-0.227300859331244,0.42279970729266836,-0.06477571767526769,0.26027456563669205,0.21065958868684476,65.68606551552618,20.668952570848887,0.16252514165597876,3,-0.12999916076660156,-0.6574993133544922,-1.8424992561340332,-2.7074990272521973,-0.27499961853027344,4,-0.03120753755225414,1.6470621234390603,18.3799991607666,2.185182045521977,18.38999938964844,-1.1395468497719725,18.459999084472656,-0.03120753755225414
5030,2013-03-11,18.475000381469727,18.489999771118164,18.290000915527344,18.315000534057614,2723200.0,0.0027137664303729103,1.105266328026181,-2.6666030898342816,47.74773845946325,52.79971322667791,-0.16196767969106673,-0.13125013780916817,-1.3098986999908462,-2.23891854717467,53.760771168080055,0.1999988555908203,0.3094527245185503,0.1337505340576186,-0.19143577017603874,0.45893683829127596,-0.02884261805920829,0.2963436861744455,0.14624528607326326,63.768244139761165,20.486453887530338,0.16259315211682818,3,-0.18000030517578125,-0.6450004577636719,-1.892500400543213,-2.757500171661377,-1.010000228881836,0,-0.027875577069736535,-1.93331977010325,18.424999237060547,1.6470621234390603,18.3799991607666,2.185182045521977,18.38999938964844,-0.027875577069736535
5031,2013-03-12,18.415000915527344,18.575000762939453,18.280000686645508,18.399999618530273,4175000.0,-0.0032476029609483925,-1.3137337033352532,0.09375819564647052,54.922297714638646,51.616217105754664,-0.07978897971438315,-0.05891309537052081,-1.2029729021230402,-2.1601639754388344,52.89751911521119,0.2950000762939453,0.2401113730282063,0.06400098800659038,-0.2575512917688805,0.3855532677820612,-0.09677515188114683,0.22477712789432758,0.19211985697533152,43.07722102890947,-5.047204833700427,0.16077613988773556,3,-0.12000083923339844,-0.5475006103515625,-1.6900010108947754,-2.5550007820129395,-1.3000011444091797,1,-0.0024436640812763866,1.105266328026181,18.475000381469727,-1.93331977010325,18.424999237060547,1.6470621234390603,18.3799991607666,-0.0024436640812763866
5032,2013-03-13,18.315000534057614,18.46999931335449,18.28499984741211,18.399999618530273,3806200.0,-0.005430376133482073,-1.5517087158979805,-5.666115702479575,56.533362358970365,50.35408711146349,0.013827231586450495,0.043722857593390785,-1.052855715630276,-2.045711544814349,51.89691807422553,0.18499946594237926,0.2026570046291809,-0.03624944686890075,-0.3576752323385719,0.2851763386007704,-0.19696233960373632,0.12446344586593483,0.278277841305556,12.307945115437244,-38.08440187508899,0.1607128927348351,3,-0.020000457763668322,-0.4475002288818324,-1.5025010108947718,-2.292500972747799,-1.1450004577636683,2,0.0019109935239711717,-1.3137337033352532,18.415000915527344,1.105266328026181,18.475000381469727,-1.93331977010325,18.424999237060547,0.0019109935239711717
5033,2013-03-14,18.3700008392334,18.690000534057614,18.354999542236328,18.40999984741211,3287600.0,0.003003019578050825,-8.571237840930664,0.47058163540075226,47.923364736566185,50.039356895789105,-0.022360926616272536,-0.01313206868201533,-1.0638039011636096,-2.0892261960982346,50.86242971247794,0.375,0.150274107745048,0.01950082778930806,-0.3016632753035964,0.3406649308822125,-0.14108122375714416,0.18008287933576028,-0.4549999237060547,21.951264898259385,-25.543735296059584,0.16058205154645225,3,0.01999950408935547,-0.5025005340576172,-1.5575013160705566,-2.330000877380371,-1.0150012969970703,3,-0.011703872768949908,-1.5517087158979805,18.315000534057614,-1.3137337033352532,18.415000915527344,1.105266328026181,18.475000381469727,-0.011703872768949908
5034,2013-03-15,18.13999938964844,18.420000076293945,18.05500030517578,18.270000457763672,5324400.0,-0.012520492056469323,-1.4333379957529595,3.250107291020845,53.00349927480372,50.49128062023674,0.2162750650353651,0.18542145149883638,-0.8102127013750611,-1.8480817371509737,48.96856121329725,0.36499977111816406,0.0772114987401551,-0.18450059890746573,-0.48360299285410235,0.1146017950391709,-0.3340517958807858,-0.03494940193414564,-0.20949848175049013,13.385677769334684,-36.06873163364503,0.14955119697331848,3,0.23250102996825817,-0.2724990844726598,-1.2962498664855993,-2.0999994277954137,-0.4399986267089879,4,-0.011300988456649952,-8.571237840930664,18.3700008392334,-1.5517087158979805,18.315000534057614,-1.3137337033352532,18.415000915527344,-0.011300988456649952
5035,2013-03-18,18.010000228881836,18.11000061035156,17.81999969482422,17.899999618530273,2792800.0,-0.007166436887577232,-1.1481512878113302,-0.8461515889550981,42.391343408180774,49.319077435512156,0.3589375844684213,0.28846834520428644,-0.6520064108667114,-1.701195511142732,46.65948519750337,0.3199996948242223,-0.0003810177994978403,-0.2879997253417983,-0.6003322278970984,0.0243327772135018,-0.44416597661944834,-0.13183347406414825,0.6800003051757777,21.839120778899137,-27.262387295504944,0.15616625127764952,3,0.24499988555908203,0.30749988555908203,-1.0850005149841309,-1.9700002670288086,-0.13500022888183594,0,0.007773425200957362,-1.4333379957529595,18.13999938964844,-8.571237840930664,18.3700008392334,-1.5517087158979805,18.315000534057614,0.007773425200957362
5036,2013-03-19,18.01499938964844,18.09499931335449,17.790000915527344,18.09000015258789,3518000.0,0.0002775769407592499,6.176510187595885,-0.681821334443025,35.887078787357,47.740062247052194,0.3175731835366271,0.25229971653764593,-0.6250961394383303,-1.6861531819838085,44.78649810462064,0.3049983978271449,-0.00309161674694991,-0.25500049591063956,-0.5631528360011373,0.05315184417985819,-0.4090766659558902,-0.10092432586538891,0.6576011276245062,24.99984105421372,-21.374503792003733,0.15407617004524973,3,0.22500133514403942,0.2875013351440394,-0.464999675750736,-1.3499994277954137,0.13000106811523082,1,-0.03053007247819195,-1.1481512878113302,18.010000228881836,-1.4333379957529595,18.13999938964844,-8.571237840930664,18.3700008392334,-0.03053007247819195
5037,2013-03-20,18.18000030517578,18.23500061035156,18.03499984741211,18.15999984741211,2739600.0,0.009159085268809486,2.0769095337305634,-0.2666700574742001,47.843127868499465,48.18267360571997,0.1337125577013225,0.08828085689818721,-0.7549676211695342,-1.82947065994923,43.12139026429539,0.2200012207031179,0.008444928715650946,-0.08774957656860494,-0.39793579435534454,0.22243664121813467,-0.24284268546197296,0.06734353232476309,0.45729622802734227,43.33328388353318,-4.165541699772426,0.15509310889336958,3,0.06000041961669922,0.12250041961669922,-0.6100006103515625,-1.515000343322754,-0.3800010681152344,2,-0.05858088647855608,6.176510187595885,18.01499938964844,-1.1481512878113302,18.010000228881836,-1.4333379957529595,18.13999938964844,-0.05858088647855608
5038,2013-03-21,17.864999771118164,18.065000534057614,17.834999084472656,17.9950008392334,2399400.0,-0.01732676175852088,-1.421036781239924,-6.499904634751097,38.48581884170466,47.19307016113156,0.4112223952707197,0.40805715677741716,-0.39826356652299566,-1.4971925053719133,42.27607510056276,0.345001220703125,-0.022750801220439598,-0.39250011444091726,-0.7413402506048072,-0.04365997827702728,-0.566920182522864,-0.2180800463589705,0.7384049373779291,11.90459611082013,-35.30060438135977,0.1744200680819458,3,0.3750009536743164,0.4375009536743164,-0.2950000762939453,-1.1999998092651367,0.11499977111816406,3,-0.038902866147684234,2.0769095337305634,18.18000030517578,6.176510187595885,18.01499938964844,-1.1481512878113302,18.010000228881836,-0.038902866147684234
5039,2013-03-22,18.100000381469727,18.1200008392334,17.875,17.985000610351562,2008600.0,0.013154246479839315,2.1612871469882484,-0.8846063558202999,48.01137471985852,47.22236307895325,0.13999446734838017,0.15459879968575052,-0.5937728665552058,-1.7123357143360458,41.12333522534156,0.2550010681152344,-0.03657933104886624,-0.14074954986572408,-0.48585475617908,0.20435565644763187,-0.31330215302240205,0.0318030532909539,0.47086817530761493,69.66284910933243,19.738487260841666,0.17255260315667806,3,0.1400003433227539,0.2025003433227539,-0.4987506866455078,-1.367500782012936,0.10999870300292969,4,-0.04116026649348081,-1.421036781239924,17.864999771118164,2.0769095337305634,18.18000030517578,6.176510187595885,18.01499938964844,-0.04116026649348081
5040,2013-03-25,18.11000061035156,18.229999542236328,17.979999542236328,18.190000534057614,3560800.0,0.0005524988216061288,2.125040233653077,-0.6956528950292737,38.17575404537408,45.36163600459052,0.08132651914189992,0.15697870570147998,-0.5731839320878613,-1.7014204342448913,39.81988931607003,0.25,-0.033166160653841814,-0.13349933624267862,-0.47320658665183046,0.20620791416647322,-0.3033529614472563,0.03635428896189907,0.42963324077578235,71.91009309582161,25.29281643226038,0.16985362520457592,3,0.13000011444092152,0.14499950408935902,-0.38750028610229137,-1.3125004768371547,-0.06000137329101207,0,-0.022639416543020596,2.1612871469882484,18.100000381469727,-1.421036781239924,17.864999771118164,2.0769095337305634,18.18000030517578,-0.022639416543020596
5041,2013-03-26,18.354999542236328,18.415000915527344,18.165000915527344,18.184999465942386,1950600.0,0.01352837789219774,-1.3809843867791716,-2.1250029802350365,48.94260445454514,44.51821845965439,-0.1934187175839419,-0.08156990919297868,-0.7847608825250703,-1.9264216033009731,38.71923478462231,0.3050003051757848,-0.03856713118910449,0.10474958419799663,-0.23833961791571667,0.4478387863117099,-0.0667950168588618,0.27629418525485505,0.15464899146701327,89.65496829865039,44.34668715962887,0.1715446010568567,3,-0.11499881744384766,-0.11499881744384766,-0.6299991607666016,-1.5574994087219238,-0.049999237060546875,1,-0.026150888270621397,2.125040233653077,18.11000061035156,2.1612871469882484,18.100000381469727,-1.421036781239924,17.864999771118164,-0.026150888270621397
5042,2013-03-27,18.25,18.290000915527344,18.114999771118164,18.184999465942386,3621200.0,-0.005720487325249768,1.413769517119819,0.38235591109514133,46.28574231203101,44.33626041248382,-0.11019759567848908,0.01514909745766957,-0.6391332801541836,-1.7987182550857455,37.234047210507484,0.23999977111816406,-0.05294396162605963,0.0055000305175774145,-0.33331982486055267,0.3443198858957075,-0.16390989717148585,0.17490995820664068,0.2308626289763005,71.55165609955013,28.938259193608438,0.16940992768906496,3,-0.14499950408935547,-0.009999275207519531,-0.5249996185302734,-1.4524998664855957,0.5249996185302734,2,-0.00575339957459331,-1.3809843867791716,18.354999542236328,2.125040233653077,18.11000061035156,2.1612871469882484,18.100000381469727,-0.00575339957459331
5043,2013-03-28,18.38500022888184,18.395000457763672,18.15999984741211,18.2450008392334,3150200.0,0.007397272815443223,1.9375104308227833,2.153819067461072,48.91307164677612,43.88176845381408,-0.2713854928057451,-0.11387582228688942,-0.7296483629493657,-1.9192601097619537,35.64642069183584,0.2350006103515625,-0.07976962492475081,0.13300027847290252,-0.21152680828810233,0.4775273652339074,-0.039263264907599904,0.30526382185340495,0.06822793155650331,94.4443267070748,52.48782319223315,0.17226354338050168,3,-0.28249931335449574,-0.14499950408935902,-0.6599998474121129,-1.5774998664855993,0.31999969482421164,3,-0.03181947155498466,1.413769517119819,18.25,-1.3809843867791716,18.354999542236328,2.125040233653077,18.11000061035156,-0.03181947155498466
5044,2013-04-01,18.13500022888184,18.424999237060547,18.06999969482422,18.415000915527344,2881200.0,-0.013598041712681863,1.3666846806752073,-2.0000136239781257,41.6666666666668,43.80124881586808,-0.02477450187317487,0.1355941326723631,-0.44263150040592336,-1.6532345974469074,34.796849825913185,0.3549995422363281,-0.1108108413247173,-0.11224975585937003,-0.46065167517938477,0.23615216346064472,-0.2864507155193756,0.06195120380063557,0.2916988417600628,34.83163886364885,-4.185478379809062,0.174200959660007,4,-0.027500152587894178,0.10500049591064098,-0.16124963760376332,-1.2474999427795446,0.44499969482421164,0,-0.008547046302136652,1.9375104308227833,18.38500022888184,1.413769517119819,18.25,-1.3809843867791716,18.354999542236328,-0.008547046302136652
5045,2013-04-02,18.045000076293945,18.165000915527344,17.94499969482422,18.149999618530273,3872400.0,-0.004962787507692412,2.2592257699915232,0.37499744552149306,41.06278857839987,44.37632768153951,0.0790225519715051,0.2274088100296865,-0.3199268275311482,-1.549565478464821,33.73127671378906,0.220001220703125,-0.13148731352078968,-0.19599990844726634,-0.5545730279654322,0.1625732110708995,-0.37528646820635103,-0.01671334868818164,0.37999916076660156,20.833432674502696,-16.940174780719524,0.17928655975908311,4,0.08499908447265625,0.19500064849853516,-0.054999351501464844,-1.027499675750736,0.6849994659423828,1,0.009143752146361761,1.3666846806752073,18.13500022888184,1.9375104308227833,18.38500022888184,1.413769517119819,18.25,0.009143752146361761
5046,2013-04-03,17.684999465942386,18.059999465942386,17.6200008392334,18.059999465942386,5199400.0,-0.019950158427790687,1.3466593424479356,3.571444141689373,36.480674398653754,43.11383285155665,0.43280387787104146,0.5548171885251101,0.0705589072822086,-1.1839180512286624,31.95198812949761,0.4399986267089879,-0.15531016646505336,-0.5172505378723109,-0.9382454723286422,-0.09625560341597961,-0.7277480051004765,-0.30675307064414525,0.7399997711181605,8.074379636584645,-31.560552476184917,0.2104974672281662,4,0.3375005722045863,0.47000122070312145,0.3212509155273402,-0.6074991226196325,0.8649997711181605,2,0.02063894725137394,2.2592257699915232,18.045000076293945,1.3666846806752073,18.13500022888184,1.9375104308227833,18.38500022888184,0.02063894725137394
5047,2013-04-04,17.829999923706055,17.8700008392334,17.530000686645508,17.65999984741211,4633000.0,0.008199064865278105,1.7199804688990106,-0.4533335367838542,38.84296543603373,43.153515806482105,0.2603090406025217,0.3854753996016491,-0.03680729493742518,-1.3140682692744399,30.007671518576274,0.3400001525878906,-0.14863334751861146,-0.344250106811522,-0.7866157118909562,0.09811549826791222,-0.5654329093512374,-0.12306730427180668,0.5466994094848623,33.51952211782106,-8.00725110447673,0.22118280253971698,4,0.14750003814697266,0.2800006866455078,0.17625045776367188,-0.6574997901916504,0.7749996185302734,3,0.02664051505901499,1.3466593424479356,17.684999465942386,2.2592257699915232,18.045000076293945,1.3666846806752073,18.13500022888184,0.02664051505901499
5048,2013-04-05,17.770000457763672,17.80500030517578,17.319999694824222,17.549999237060547,3371800.0,-0.0033650850364059792,2.344821235957988,1.2941242468781204,41.77780151367181,42.46089656135025,0.3413078792501629,0.41890985934072944,0.062194649205700614,-1.2378199740517388,28.2158193507476,0.5100002288818324,-0.1348489633454335,-0.37374963760375834,-0.8398634484713945,0.0923641732638778,-0.6068065430375782,-0.1406927321699385,0.5389629837036125,40.72406781533387,-4.182159934861254,0.23305690543381888,4,0.10249900817871094,0.2349996566772461,0.2362499237060547,-0.5275001525878906,0.8099994659423793,4,0.056555944562596716,1.7199804688990106,17.829999923706055,1.3466593424479356,17.684999465942386,2.2592257699915232,18.045000076293945,0.056555944562596716
5049,2013-04-08,17.850000381469727,17.885000228881836,17.604999542236328,17.735000610351562,2795400.0,0.004501965202319491,2.0270431886837192,0.5227233319461784,46.36364109259828,43.37066178881961,0.24821897842971197,0.30949153933902807,0.02148024750495736,-1.2906421084920794,26.066205551638088,0.2800006866455078,-0.1505397480508357,-0.26499977111816264,-0.7289987576762016,0.1989992154398763,-0.4969992643971821,-0.033000277839143166,0.36006668533325126,62.721884141716764,14.282408815321993,0.23199949327901867,4,0.02249908447265625,0.1549997329711914,0.13249969482421875,-0.6075000762939453,0.8500003814697266,0,0.047899132995196325,2.344821235957988,17.770000457763672,1.7199804688990106,17.829999923706055,1.3466593424479356,17.684999465942386,0.047899132995196325
5050,2013-04-09,17.959999084472656,18.100000381469727,17.68000030517578,17.8700008392334,3694000.0,0.006162392193398425,1.2702655332573831,0.7825949944437994,48.80693496976369,43.35558740162166,0.12818493933370334,0.1675208620318216,-0.04811185487261227,-1.3703919021209927,24.138654462689463,0.4200000762939453,-0.12055560930374654,-0.12925100326538086,-0.565458433950699,0.30695642741993723,-0.3473547186080417,0.08885271207727996,0.16106124513244424,82.05113157025998,29.380716578909315,0.21810371534265965,4,-0.08749961853027344,0.04500102996826172,-0.0012488365173339844,-0.717498779296875,0.8550014495849574,1,0.034521206616843214,2.0270431886837192,17.850000381469727,2.344821235957988,17.770000457763672,1.7199804688990106,17.829999923706055,0.034521206616843214
5051,2013-04-10,18.3700008392334,18.38500022888184,18.010000228881836,18.040000915527344,4098200.0,0.02282860666263664,1.0833408391304364,3.6667373105859915,53.72549899583749,44.18222703315571,-0.3123075792278627,-0.25932054127225257,-0.4188796516279538,-1.7456971182980112,22.219659002621935,0.42500114440918324,-0.11496221326941125,0.2830007553100593,-0.14654527545550167,0.7125467860756203,0.06822773992727704,0.49777377069284157,-1.0500011444091761,98.59160731203637,42.89194031908762,0.2147730153827812,4,-0.4975013732910156,-0.36500072479248047,-0.38000059127807617,-1.1275005340576172,0.4200000762939453,2,0.01959709779838814,1.2702655332573831,17.959999084472656,2.0270431886837192,17.850000381469727,2.344821235957988,17.770000457763672,0.01959709779838814
5052,2013-04-11,18.350000381469727,18.5,18.2450008392334,18.28499984741211,3059200.0,-0.0010887564970033514,-2.517264966259323,0.1969713608646649,60.75388870562561,45.49787337302788,-0.30913965745346417,-0.24934772706189534,-0.35681207906408474,-1.6890077966467274,20.296533935885755,0.25499916076660156,-0.09216223254642841,0.26125030517578196,-0.1724717053278546,0.6949723156794185,0.044389299923963677,0.47811131042760024,-1.0087006759643522,87.28817120874143,24.972676440648456,0.21686100525181756,4,-0.4400005340576172,-0.3450002670288086,-0.35125017166137695,-1.007500171661377,0.1900005340576172,3,0.010899119969108195,1.0833408391304364,18.3700008392334,1.2702655332573831,17.959999084472656,2.0270431886837192,17.850000381469727,0.010899119969108195
5053,2013-04-12,18.155000686645508,18.325000762939453,18.020000457763672,18.325000762939453,2621400.0,-0.010626686145529085,2.5882372740634363,-2.6153643005956746,51.24154179202926,46.56174838695705,-0.16784733767618576,-0.07513329775083832,-0.12420643052042735,-1.4556856128375557,17.62052886757159,0.3299999237060547,-0.11244518117947422,0.07700061798095703,-0.3376066444570327,0.49160788041894676,-0.13030301323803783,0.2843042491999519,-0.7673529693603491,61.45261040239708,0.0637592278203627,0.20730363121899475,4,-0.24500083923339844,-0.15000057220458984,-0.13750076293945312,-0.7975006103515625,0.1849994659423828,4,0.02478649620332063,-2.517264966259323,18.350000381469727,1.0833408391304364,18.3700008392334,1.2702655332573831,17.959999084472656,0.02478649620332063
5054,2013-04-15,17.934999465942386,18.21999931335449,17.895000457763672,18.03499984741211,2737800.0,-0.012117940643480707,-2.611130537983027,0.5882372740634152,46.39173068407336,47.15385306536521,0.02324470936790135,0.13567870386053116,0.13677772625402085,-1.1963360860187962,15.99806955507423,0.32499885559081676,-0.1266364318624511,-0.1327506065368631,-0.5510240308233172,0.285522817749591,-0.34188731868009015,0.07638610560636394,-0.5028576573486347,31.097470203482043,-27.764185641742205,0.20913671214322746,4,-0.02499961853027699,0.0700006484985316,0.102500438690182,-0.577499389648441,0.3999996185302699,0,0.03596322704042931,2.5882372740634363,18.155000686645508,-2.517264966259323,18.350000381469727,1.0833408391304364,18.3700008392334,0.03596322704042931
5055,2013-04-16,18.149999618530273,18.21500015258789,17.895000457763672,18.0,2687000.0,0.011987742346809771,1.2857065006369166,-1.4999904632932688,45.720256341032,48.180473281185016,-0.1958954337532539,-0.07198603383412205,-0.051143473212288626,-1.3748888802665888,15.184332561929148,0.31999969482421875,-0.15410470034621326,0.0752495765686021,-0.3436399516116211,0.4941391047488253,-0.1341951875215095,0.2846943406587137,-0.6751434822802729,42.148653505425706,-12.28836302661626,0.2094447640901107,4,-0.23999977111816406,-0.14499950408935547,-0.11874961853027344,-0.7924995422363281,0.010000228881835938,1,0.03030309399277642,-2.611130537983027,17.934999465942386,2.5882372740634363,18.155000686645508,-2.517264966259323,18.350000381469727,0.03030309399277642
5056,2013-04-17,17.46500015258789,17.950000762939453,17.350000381469727,17.950000762939453,6745800.0,-0.037741018200520005,1.4742252634890671,-3.2333456251668933,36.80673540382544,47.954225499828546,0.5080412755235031,0.6004832718386339,0.6619153684270849,-0.6545005323218156,14.790042952145171,0.7999992370605469,-0.16380301041033363,-0.5822499275207527,-1.082055132521262,-0.08244472252024337,-0.8321525300210091,-0.33234732502049624,1.0349998474121094,9.999983414354213,-40.52592755553912,0.24990260250025503,4,0.44499969482421875,0.5399999618530273,0.5974998474121094,-0.10750007629394531,0.7049999237060547,2,0.07729747321357361,1.2857065006369166,18.149999618530273,-2.611130537983027,17.934999465942386,2.5882372740634363,18.155000686645508,0.07729747321357361
5057,2013-04-18,17.114999771118164,17.655000686645508,17.079999923706055,17.649999618530273,5459600.0,-0.020040101827188628,1.1100868627903884,1.1030910806984426,30.094051946809415,46.6560311035105,0.8336166228771553,0.9134379880620713,1.032940423127208,-0.2691106705397246,14.235455229518285,0.5750007629394531,-0.17629974161783224,-0.8790002822875991,-1.5248504544958763,-0.23315011007932185,-1.2019253683917377,-0.5560751961834605,1.362000236511232,2.8112308288611527,-40.4177388929882,0.3229250861041383,4,0.6750001907348633,0.7700004577636719,0.9662504196166992,0.24250030517578125,1.0450000762939453,3,0.09786743598067527,1.4742252634890671,17.46500015258789,1.2857065006369166,18.149999618530273,-2.611130537983027,17.934999465942386,0.09786743598067527
5058,2013-04-19,17.170000076293945,17.219999313354492,16.860000610351562,17.045000076293945,4297800.0,0.0032135732346660895,2.200010172595029,-0.2336449264511897,33.889828587149395,45.27005193623841,0.7650041681434807,0.8471333460455739,0.9963300292024684,-0.29267286283830174,14.526563515146016,0.3599987030029297,-0.14553037240826328,-0.7892499923706069,-1.531864899181123,-0.04663508556009077,-1.160557445775865,-0.41794253896534883,1.2511199279785181,22.79410011626429,-20.609053470198816,0.37130745340525745,4,0.5100002288818359,0.6050004959106445,0.911250114440918,0.1875,1.0499992370605433,4,0.07979038049772136,1.1100868627903884,17.114999771118164,1.4742252634890671,17.46500015258789,1.2857065006369166,18.149999618530273,0.07979038049772136
5059,2013-04-22,17.354999542236328,17.46500015258789,17.020000457763672,17.194999694824222,3534000.0,0.01077457572046292,1.3420970737338753,1.2799987792968466,38.83495025773875,44.1620536349023,0.5614468311284213,0.6360701985404305,0.8404700489151793,-0.44252405845642784,14.433255779282234,0.44499969482421875,-0.12628837344658095,-0.5670004844665542,-1.3533407094452379,0.21933974051212957,-0.9601705969558978,-0.17383037197721052,0.9724532984008825,36.53129882743767,-9.324969718611769,0.3931701124893427,4,0.3250007629394531,0.3250007629394531,0.7737507820129395,0.0025005340576171875,0.9400005340576172,0,0.05675601476994552,2.200010172595029,17.170000076293945,1.1100868627903884,17.114999771118164,1.4742252634890671,17.46500015258789,0.05675601476994552
5060,2013-04-23,17.700000762939453,17.774999618530273,17.420000076293945,17.459999084472653,2772600.0,0.019879068268685796,-1.2187492549412298,1.5000119209403793,50.2439233165879,43.77521189276346,0.1963328405543372,0.2727625837599845,0.48972658562026794,-0.7503333464413195,13.761823777639215,0.4200000762939453,-0.10419266996022003,-0.20149927139282298,-0.9885800162185348,0.5855814734328888,-0.5950396438056771,0.19204110102003114,0.5394049438806192,77.06422339424016,25.337053533355864,0.39354037241285555,4,-0.020000457763671875,-0.020000457763671875,0.4199995994567871,-0.3425006866455078,0.9200000762939453,1,0.03587560983967708,1.3420970737338753,17.354999542236328,2.200010172595029,17.170000076293945,1.1100868627903884,17.114999771118164,0.03587560983967708
5061,2013-04-24,17.875,17.940000534057614,17.690000534057614,17.75,2195200.0,0.009886962119626697,-1.0408252238224398,0.5208296908527301,50.72463857142419,42.66085076674108,-0.06287877483196525,0.06319945384210257,0.3100942840594314,-0.8908969212331215,12.466492498717999,0.25,-0.0959860957521812,-0.0025000572204589844,-0.7600761002726166,0.7550759858316987,-0.38128807874653603,0.37628796430561806,0.2816414010319619,93.98143160653545,38.30077733695089,0.3787880215260785,4,-0.2824993133544922,-0.19499969482421875,0.41125011444091797,-0.37249946594238637,0.36499977111816406,2,0.015944047407670414,-1.2187492549412298,17.700000762939453,1.3420970737338753,17.354999542236328,2.200010172595029,17.170000076293945,0.015944047407670414
5062,2013-04-25,18.145000457763672,18.170000076293945,17.875,17.96500015258789,3414000.0,0.015104920714051673,1.5652231602341897,1.44000244140625,55.65610443171986,43.15135772670669,-0.4079129453057284,-0.2266933205527053,0.03560124913283502,-1.1238235566825665,11.32692399339964,0.2950000762939453,-0.09569061405310109,0.2727503776550293,-0.47535261996912936,1.020853375279188,-0.10130112115705003,0.6468018764671086,-1.2849998474121094,98.0916313952625,38.84526856231867,0.37405149881207983,4,-0.6050004959106445,-0.4650001525878906,0.1262502670288086,-0.6424999237060582,0.27499961853027344,3,0.0013777689666343296,-1.0408252238224398,17.875,-1.2187492549412298,17.700000762939453,1.3420970737338753,17.354999542236328,0.0013777689666343296
5063,2013-04-26,17.799999237060547,18.13500022888184,17.774999618530273,18.13500022888184,3995600.0,-0.019013569137470543,1.1492510120304704,-1.861113465858537,49.30166072352371,43.47468328664563,-0.1324979613252637,0.07613756874161126,0.36959045245903255,-0.7453741917568593,9.7879201470478,0.37000083923339844,-0.1525355503311836,-0.04300079345703267,-0.7513825092810329,0.6653809223669676,-0.39719165136903456,0.3111900644549692,-0.913798637390137,67.82600330717777,8.646693782857831,0.35419085791200045,4,-0.2624988555908203,-0.11999893188476562,0.4712514877319336,-0.29749870300293324,0.7450008392333984,4,0.020224754257405886,1.5652231602341897,18.145000457763672,-1.0408252238224398,17.875,-1.2187492549412298,17.700000762939453,0.020224754257405886
5064,2013-04-29,17.979999542236328,18.024999618530273,17.764999389648438,17.825000762939453,2164400.0,0.010112377128703054,1.1224601012066953,-0.4626815534312197,50.273978472597456,43.98065241237513,-0.34133918235085403,-0.12234298447418368,0.17157728923118043,-0.8864684627987458,8.519925745051369,0.26000022888183594,-0.22805560654119716,0.14474954605102397,-0.5535002361998664,0.8429993283019144,-0.20437534507442123,0.49387443717646917,-1.0681229530334484,74.66659545898438,17.621141510006957,0.3491248911254448,4,-0.4649991989135742,-0.2999992370605469,0.29125118255615234,-0.4774990081787145,0.2399997711181605,0,0.01334815223740038,1.1492510120304704,17.799999237060547,1.5652231602341897,18.145000457763672,-1.0408252238224398,17.875,0.01334815223740038
5065,2013-04-30,18.209999084472656,18.209999084472656,17.875,17.959999084472656,2770600.0,0.012791965967298369,1.67999267578125,1.6129159283323489,47.694501289245586,45.190404177421804,-0.6279705782695473,-0.3576861676474081,-0.0702653662958177,-1.0751110301299676,7.826859008949305,0.33499908447265625,-0.2616785655432352,0.36649913787841726,-0.34594013405182267,1.0789384098086572,0.010279501913295519,0.722718773843539,-1.2729600255279543,100.0,46.21835565487021,0.35621963596512085,4,-0.6749992370605469,-0.529998779296875,0.06125164031982422,-0.7074985504150426,-0.10499954223632812,1,0.004667819664734063,1.1224601012066953,17.979999542236328,1.1492510120304704,17.799999237060547,1.5652231602341897,18.145000457763672,0.004667819664734063
5066,2013-05-01,18.049999237060547,18.225000381469727,18.01499938964844,18.155000686645508,2103000.0,-0.008786373171678963,-1.3999956403745486,-0.42000579833984375,45.8448623936099,46.94049422706631,-0.420479887128824,-0.17806909110012725,0.0746596539596247,-0.8751429329950113,8.230487215857654,0.2100009918212855,-0.27062200639229417,0.18824930191039968,-0.5257924873496052,0.9022910911704045,-0.1687715927196045,0.5452701965404039,-1.062041777094727,61.95635498169364,11.900290196920203,0.3570208946300026,5,-0.5074987411499023,-0.3699989318847656,0.19750118255615234,-0.47249889373779297,0.3000011444091797,2,0.03157903746624635,1.67999267578125,18.209999084472656,1.1224601012066953,17.979999542236328,1.1492510120304704,17.799999237060547,0.03157903746624635
5067,2013-05-02,18.30500030517578,18.32999992370605,18.0,18.045000076293945,4650600.0,0.014127483595216095,1.1290354336764774,-2.476158471235763,52.043589366464694,48.957578758101334,-0.5463859657005834,-0.4170416683160596,-0.18148063221891775,-1.0929176395715388,8.873961920807126,0.32999992370605113,-0.28955865872286424,0.41950035095214844,-0.32119576885707346,1.1601964707613703,0.04915229104753749,0.7898484108567594,-1.2428202699197257,95.57529293809117,45.02091172056902,0.37034805990461106,5,-0.630000114440918,-0.625,-0.06499958038330078,-0.7224998474121094,0.10499954223632812,3,-0.0035509714817780758,-1.3999956403745486,18.049999237060547,1.67999267578125,18.209999084472656,1.1224601012066953,17.979999542236328,-0.0035509714817780758
5068,2013-05-03,18.774999618530273,18.95499992370605,18.61000061035156,18.854999542236328,8316000.0,0.02567600685707716,1.4642747665207265,-0.3076917433884752,60.71428223879795,51.38861564488569,-0.8546491317237397,-0.8515478075685863,-0.6421843188543406,-1.5252940554348875,9.385433651080184,0.6499996185302699,-0.20754846561137796,0.839249706268312,0.0015379888042090784,1.6769614237324149,0.4203938475362605,1.2581055650003634,-1.6113939921982166,84.87393072320563,30.542344256538712,0.41885585873205117,5,-0.5874996185302734,-0.8674993515014648,-0.6024990081787109,-1.1924991607666016,-0.38999938964843395,4,-0.0189080985059491,1.1290354336764774,18.30500030517578,-1.3999956403745486,18.049999237060547,1.67999267578125,18.209999084472656,-0.0189080985059491
5069,2013-05-06,18.70499992370605,18.934999465942386,18.649999618530273,18.655000686645508,5872800.0,-0.003728346005138383,-8.49977748108601,-0.6249910592947128,57.35099444822821,52.178290215067946,-0.6403533597770519,-0.7528061861265272,-0.57527757801709,-1.4188142483817359,10.185858401783095,0.2849998474121129,-0.06089829316101003,0.7265000343322718,-0.1774335641493323,1.630433632813876,0.274533235091468,1.1784668335730757,-1.3622548676365938,76.85185021660763,20.11257536121102,0.45196679924080235,5,-0.38249969482421875,-0.7974996566772425,-0.533749103546139,-1.1224994659423793,-0.5349998474121058,0,-0.008553854480872092,1.4642747665207265,18.774999618530273,1.1290354336764774,18.30500030517578,-1.3999956403745486,18.049999237060547,-0.008553854480872092
5070,2013-05-07,18.57999992370605,18.7450008392334,18.479999542236328,18.690000534057614,3898800.0,-0.00668270518630576,1.4090893327783935,-2.2000457770658466,67.34057630961789,54.02450551931169,-0.4217496443560016,-0.6102642640536011,-0.4426364299737422,-1.2615227637891628,11.045344408537797,0.2650012969970703,0.07223180730596823,0.5704999923706033,-0.3724456414019315,1.5134456261431382,0.09902717548433415,1.0419728092568725,-1.076029380872935,60.73298115619274,-1.8392484813535006,0.4714728168862675,5,-0.22000026702880504,-0.6724996566772425,-0.40624952316283824,-0.9974994659423793,0.045000076293948865,1,-0.019375705695899414,-8.49977748108601,18.70499992370605,1.4642747665207265,18.774999618530273,1.1290354336764774,18.30500030517578,-0.019375705695899414
5071,2013-05-08,18.729999542236328,18.78499984741211,18.530000686645508,18.584999084472656,3009200.0,0.008073176487955358,-1.0000149597582504,-1.3181786655569427,76.78273758500028,56.37190920300951,-0.4891528391200417,-0.7714642074709417,-0.5884135728752327,-1.3798670614092998,11.20626840529474,0.25499916076660156,0.18980964774248577,0.7024996757507331,-0.2822390879612371,1.6872384394627034,0.2101302938947498,1.1948690576067165,-1.0809260613159175,76.43974874923884,6.047571316223639,0.49236938185598483,5,-0.36999988555908203,-0.8224992752075195,-0.5449995994567871,-1.1149988174438477,-0.20999908447265625,2,-0.03336892767085331,1.4090893327783935,18.57999992370605,-8.49977748108601,18.70499992370605,1.4642747665207265,18.774999618530273,-0.03336892767085331
5072,2013-05-09,18.549999237060547,18.729999542236328,18.4950008392334,18.674999237060547,9948600.0,-0.009610267462627498,-1.0000162329756668,-0.8620662439820052,71.97449985269682,58.891113550695415,-0.27453188126651895,-0.6068244483622536,-0.41086986635955114,-1.1693359298738812,11.052779628063407,0.2349987030029297,0.2423541002465157,0.5124994277954116,-0.489931679019147,1.5149305346099702,0.0112838743881305,1.0137149812026927,-0.7703331118615715,14.736766022719625,-59.128465887156835,0.5012155534072801,5,-0.18999958038330078,-0.6424989700317383,-0.46124887466430664,-0.9024991989135742,0.22500038146972656,3,-0.010781609909247258,-1.0000149597582504,18.729999542236328,1.4090893327783935,18.57999992370605,-8.49977748108601,18.70499992370605,-0.010781609909247258
5073,2013-05-10,18.604999542236328,18.655000686645508,18.475000381469727,18.565000534057614,9247600.0,0.0029649761422037013,1.5714091088677267,-0.3199920654297159,70.76410486481275,61.167794260941555,-0.2272300327001453,-0.6602339459808277,-0.46354740889893975,-1.1922974315668071,11.584066554787682,0.18000030517578125,0.2870257024754892,0.5449997901916497,-0.4882626089271511,1.5782621893104505,0.028368590632247503,1.0616309897510519,-0.7078000371866437,28.260743369876884,-48.24802435929352,0.5166311995594005,5,-0.18999958038330078,-0.6974992752075195,-0.5612492561340332,-0.9574995040893555,0.41500091552734375,4,-0.010481037335235532,-1.0000162329756668,18.549999237060547,-1.0000149597582504,18.729999542236328,1.4090893327783935,18.57999992370605,-0.010481037335235532
5074,2013-05-13,18.57999992370605,18.690000534057614,18.434999465942386,18.5,8665600.0,-0.0013437043346077315,-1.4285701310614944,2.0000476848979263,66.35685847688657,63.24138950401278,-0.12088192999301484,-0.6160184888870894,-0.43630641111063895,-1.1368355129600545,12.468957258716182,0.25500106811522727,0.29409040780370077,0.4877501487731912,-0.569079465366439,1.5445797629128215,-0.04066465829662391,1.0161649558430064,-0.5770203767907311,41.428657064537546,-33.56362849919712,0.5284148070698144,5,-0.10249996185302379,-0.6724996566772425,-0.6412501335144007,-0.9324998855590785,0.125,0,-0.010495139699942313,1.5714091088677267,18.604999542236328,-1.0000162329756668,18.549999237060547,-1.0000149597582504,18.729999542236328,-0.010495139699942313
5075,2013-05-14,18.700000762939453,18.71500015258789,18.51499938964844,18.645000457763672,3338000.0,0.00645860278396948,3.7059509918318883,0.6875044703526519,65.65465074194708,65.44247709827246,-0.18334741026892587,-0.7301364009790028,-0.5506909804158582,-1.2290394307010644,13.423107047976796,0.20000076293944957,0.3609133627090131,0.5802509307861321,-0.5109698355626904,1.6714716971349546,0.034640547611719086,1.1258613139605451,-0.6018191783450604,75.71457376254057,2.9952263712642377,0.545610383174412,5,-0.22250080108642578,-0.7925004959106445,-0.7612509727478027,-1.0525007247924805,-0.4800014495849645,1,-0.02834228155198193,-1.4285701310614944,18.57999992370605,1.5714091088677267,18.604999542236328,-1.0000162329756668,18.549999237060547,-0.02834228155198193
5076,2013-05-15,18.815000534057614,18.98500061035156,18.61000061035156,18.649999618530273,4498600.0,0.006149720129748459,-2.06123783573366,2.9999999999999356,63.50805815871733,66.71630696407831,-0.19938764428715317,-0.778738145470367,-0.6679713440429111,-1.3164090579686665,13.6340080095473,0.375,0.4196411266711948,0.6277506828308077,-0.4599484298242942,1.7154497954859096,0.08390112650325676,1.1716002391583586,-0.631137115552054,69.09095953308163,-0.40165757621571174,0.5438495563275515,5,-0.10500049591064098,-0.8924999237060511,-0.8762507438659632,-1.167500495910641,-0.44000053405761363,2,-0.010098353901913937,3.7059509918318883,18.700000762939453,-1.4285701310614944,18.57999992370605,1.5714091088677267,18.604999542236328,-0.010098353901913937
5077,2013-05-16,18.790000915527344,18.96999931335449,18.774999618530273,18.780000686645508,2876000.0,-0.0013287067669766062,-18.49766377419627,0.0606071114810204,72.91670713895911,68.07213195298512,-0.1099144064884463,-0.6554213307717909,-0.6433331920115108,-1.2650013839504552,13.28618292469316,0.1949996948242152,0.4774789065779039,0.5190010070800781,-0.474978938494349,1.5129809526545053,0.022011034292862774,1.0159909798672935,-0.5100010340002648,64.54558380352287,-4.944783331952152,0.4969899727872138,5,-0.0800008773803711,-0.8675003051757812,-0.8512511253356934,-1.080000877380371,-0.6400012969970703,3,-0.014369369058441772,-2.06123783573366,18.815000534057614,3.7059509918318883,18.700000762939453,-1.4285701310614944,18.57999992370605,-0.014369369058441772
5078,2013-05-17,18.540000915527344,18.76499938964844,18.405000686645508,18.73500061035156,5995200.0,-0.013304948792919435,1.823549651437582,-19.49952317375513,62.5560871803907,68.65047558989205,0.11537876320435814,-0.313600230416057,-0.39628474641916966,-0.98945961618778,12.06090990285721,0.38500022888183594,0.5558922680153735,0.2005009651184082,-0.6528882438475847,1.053890174084401,-0.22619363936458825,0.6271955696014047,-0.17540094654132687,23.275904593093564,-43.677680075750295,0.4266946044829973,5,0.1549997329711914,-0.6175003051757812,-0.5825009346008301,-0.8125009536743164,-0.13500022888183594,4,0.01267522607326943,-18.49766377419627,18.790000915527344,-2.06123783573366,18.815000534057614,3.7059509918318883,18.700000762939453,0.01267522607326943
5079,2013-05-20,18.34000015258789,18.6299991607666,18.309999465942386,18.5049991607666,4040800.0,-0.010787527133936159,-1.8444369092528028,0.8461500841191124,52.954568705274845,67.0520303005206,0.2884981131854403,-0.03796873185468996,-0.20307112779366676,-0.7645812776090253,11.408927475747237,0.3199996948242152,0.5873713149898592,-0.048749828338621626,-0.765694414143173,0.6681947574659297,-0.4072221212408955,0.30972246456365227,0.6450004577636683,4.444538634340215,-55.91939018842591,0.3584722929022751,5,0.30749988555908203,-0.4174995422363281,-0.38250017166137695,-0.6125001907348633,0.13500022888183594,0,0.037077442721821896,1.823549651437582,18.540000915527344,-18.49766377419627,18.790000915527344,-2.06123783573366,18.815000534057614,0.037077442721821896
5080,2013-05-21,18.334999084472656,18.5049991607666,18.290000915527344,18.32999992370605,3976400.0,-0.0002726863726076889,-4.058950250207571,-0.030298126163222198,56.96820466903567,64.85041553208009,0.2850690929271593,0.01796508670526009,-0.20666718600211098,-0.7344791527602297,11.538160299093885,0.2149982452392578,0.5405077605559399,-0.085500812530519,-0.7262073043228519,0.5552056792618139,-0.4058540584266872,0.2348524333656492,0.6365015029907184,6.474559525769834,-51.47014475504139,0.32035324589616687,5,0.3025016784667969,-0.41249847412109375,-0.3774991035461426,-0.5674991607666016,0.21000099182128906,1,0.02018003041771288,-1.8444369092528028,18.34000015258789,1.823549651437582,18.540000915527344,-18.49766377419627,18.790000915527344,0.02018003041771288
5081,2013-05-22,18.15999984741211,18.530000686645508,18.06999969482422,18.34499931335449,4618200.0,-0.009544545721234754,-1.520554960415959,-37.006104540224804,46.31042120855037,61.99885123828604,0.41427655522250006,0.22705160818993875,-0.040541577761480596,-0.5332255688600114,12.01822474763655,0.46000099182128906,0.5090493010252288,-0.27475004196167063,-0.875823946433048,0.3263238625097067,-0.5752869941973593,0.025786910274018027,0.7842407531738225,10.000021192771609,-41.40075266803653,0.30053695223568905,5,0.36750030517578125,-0.23749923706054688,-0.2024998664855957,-0.3924999237060547,0.4650001525878906,2,0.0033039353770110136,-4.058950250207571,18.334999084472656,-1.8444369092528028,18.34000015258789,1.823549651437582,18.540000915527344,0.0033039353770110136
5082,2013-05-23,18.170000076293945,18.270000457763672,17.979999542236328,18.06999969482422,3948000.0,0.0005506734012039605,-1.0714300311305782,-0.5405441629808441,29.900361698945915,57.458435330967504,0.3852142308011217,0.2308564480300106,-0.05625838252580451,-0.5149702174378845,12.52450582790835,0.29000091552734375,0.4493951039044397,-0.26599979400634766,-0.8646356493842795,0.3326360613715842,-0.5653177216953118,0.03331813368261649,0.7217860699462832,24.203894393608692,-22.01418271844578,0.2993179276889651,5,0.3125,-0.2474994659423828,-0.21250009536743164,-0.3400001525878906,0.514999389648441,3,0.0112823292705162,-1.520554960415959,18.15999984741211,-4.058950250207571,18.334999084472656,-1.8444369092528028,18.34000015258789,0.0112823292705162
5083,2013-05-24,18.15999984741211,18.190000534057614,17.905000686645508,18.084999084472656,2893000.0,-0.0005503703269039706,3.222153150607686,0.7500047683533922,31.14188678149482,53.5456606981462,0.363699940827626,0.2837583093826126,-0.053981891969506535,-0.48031781490205816,13.372426861661735,0.2849998474121058,0.3424380326127867,-0.2940000534057603,-0.830545023819937,0.2425449170084164,-0.5622725386128486,-0.025727568198671946,0.6588433705078067,35.17237206267692,-6.874522953963002,0.2682724852070885,5,0.2850008010864258,-0.23749923706054688,-0.32249975204467773,-0.2924995422363281,0.5650005340576172,4,-0.0005506734012038494,-1.0714300311305782,18.170000076293945,-1.520554960415959,18.15999984741211,-4.058950250207571,18.334999084472656,-0.0005506734012038494
5084,2013-05-28,18.21999931335449,18.44499969482422,18.145000457763672,18.309999465942386,2139200.0,0.0033039353770110136,-1.5000158947134183,-1.1999898275775323,36.956509720559815,50.356978362436514,0.2763223565674906,0.25577462217709623,-0.11375237536925908,-0.5243268845279125,14.080320393906112,0.2999992370605469,0.25961959561256265,-0.24600057601929137,-0.7474998735064418,0.255498721467859,-0.49675022476286657,0.0047490727242838204,0.507459651437987,50.39978027343693,10.273859877293148,0.25074964874357575,5,0.22500133514404652,-0.21749877929687145,-0.4924988746643031,-0.3824987411498988,0.6800003051757848,1,0.010153753033098178,3.222153150607686,18.15999984741211,-1.0714300311305782,18.170000076293945,-1.520554960415959,18.15999984741211,0.010153753033098178
5085,2013-05-29,18.295000076293945,18.475000381469727,18.155000686645508,18.36000061035156,4057200.0,0.004116397681995787,1.1694888953544758,0.7222269317169382,33.333382052245184,47.004236572828496,0.15402841511325605,0.1975994576497655,-0.18345701653625213,-0.5799445488671253,14.409802176497468,0.31999969482421875,0.17817961640574964,-0.17524986267089915,-0.6689950784693437,0.3184953531275454,-0.42212247057011965,0.07162274522832135,0.35021306068383495,62.39990234375,25.75757090073506,0.24687260789922155,5,0.1424999237060547,-0.0924997329711914,-0.6149997711181641,-0.45749950408935547,0.8199996948242188,2,0.00983877039765746,-1.5000158947134183,18.21999931335449,3.222153150607686,18.15999984741211,-1.0714300311305782,18.170000076293945,0.00983877039765746
5086,2013-05-30,18.6200008392334,18.684999465942386,18.31999969482422,18.354999542236328,3255200.0,0.017764458135235417,-1.1790966595876935,-4.076909533730673,52.41384390550618,44.72614065800038,-0.22522696832914946,-0.08696756661299787,-0.4994370884350836,-0.8819586699596798,14.92807011630399,0.38999938964844105,0.1258706826525966,0.1212508201599114,-0.3347143665177583,0.5772160068375811,-0.10673177317892524,0.34923341349874804,-0.7150001525878906,91.66682968817204,50.095049577230284,0.22798259333883522,5,-0.2850008010864258,-0.28250026702881215,-0.9400005340576172,-0.7825002670288086,0.0999984741210902,3,-0.004027967752902706,1.1694888953544758,18.295000076293945,-1.5000158947134183,18.21999931335449,3.222153150607686,18.15999984741211,-0.004027967752902706
5087,2013-05-31,18.239999771118164,18.61000061035156,18.239999771118164,18.5049991607666,3560400.0,-0.020408219709343478,-1.792465595669922,-0.9999928024932163,39.71833619345528,42.18861277056311,0.07660798901807908,0.3034733789312938,-0.11996427427912693,-0.48062793245893687,15.129342232941228,0.3800010681152344,0.05508370886295566,-0.25550022125244,-0.718157689217815,0.207157246712935,-0.4868289552351257,-0.024171487269754266,-0.3193991088867172,42.94866778825443,-0.29419250866923363,0.23132873398268688,5,0.05500030517578125,0.13500022888183594,-0.6037492752075195,-0.4024991989135742,0.6599998474121094,4,0.02110746895356108,-1.1790966595876935,18.6200008392334,1.1694888953544758,18.295000076293945,-1.5000158947134183,18.21999931335449,0.02110746895356108
5088,2013-06-03,18.420000076293945,18.434999465942386,18.170000076293945,18.25,3370200.0,0.00986843790759262,1.6500090599577888,-0.6415111994011631,45.8549350811067,41.39976459009999,-0.13656590135169822,0.10067543722263039,-0.28825714323076923,-0.6333250526030341,13.981324004750457,0.26499938964844105,-0.015723345709773184,-0.05774993896484304,-0.5021361253789394,0.3866362474492533,-0.279943032171893,0.1644431542422069,-0.48411143798827894,50.92594881938402,7.145703321506552,0.22219309320704816,6,-0.125,-0.04500007629394531,-0.809999942779541,-0.5824995040893555,0.5949993133544957,0,0.01438650317865564,-1.792465595669922,18.239999771118164,-1.1790966595876935,18.6200008392334,1.1694888953544758,18.295000076293945,0.01438650317865564
5089,2013-06-04,18.545000076293945,19.174999237060547,18.3700008392334,19.104999542236328,9652200.0,0.006786102034867625,1.2999991825635353,-3.2941130271853156,45.99482108903013,40.18049974787716,-0.2563908272012334,-0.03892147423966108,-0.40743174524675396,-0.7328918725302707,13.389871543993909,0.8049983978271484,-0.10737628184406134,0.0752500534057603,-0.3575196543994892,0.5080197612110098,-0.14113480049686444,0.29163490730838504,-0.5941292214355443,38.23528861778736,-1.4432893359920627,0.21638485390262524,6,-0.005000114440917969,-0.07500076293945312,-0.9362497329711914,-0.7074995040893555,0.9149990081787109,1,0.009706136664074494,1.6500090599577888,18.420000076293945,-1.792465595669922,18.239999771118164,-1.1790966595876935,18.6200008392334,0.009706136664074494
5090,2013-06-05,18.21999931335449,18.545000076293945,18.20499992370605,18.450000762939453,3579800.0,-0.017524980404551416,-1.6153834867769064,0.410717265949373,36.13053530144051,39.04940131375383,0.05652603502635145,0.2716539305769956,-0.08058440108629483,-0.38895957566546,13.094693695179183,0.3400001525878942,-0.1667281627213626,-0.23175067901611612,-0.6750317587363739,0.21153040070414164,-0.453391218876245,-0.010110139155987241,-0.22016332320800203,4.97505261819368,-29.703178755982044,0.2216405398601293,6,0.3200006484985387,0.3050003051757848,-0.6224989891052211,-0.3824987411498988,1.5,2,0.03732164274437566,1.2999991825635353,18.545000076293945,1.6500090599577888,18.420000076293945,-1.792465595669922,18.239999771118164,0.03732164274437566
5091,2013-06-06,18.104999542236328,18.290000915527344,17.8700008392334,18.280000686645508,4213600.0,-0.006311733010542442,3.3076576973111496,0.7608697454949421,34.67561483069434,39.57998499505922,0.1820478238488441,0.35566459454928534,0.027065460134174657,-0.25582414229295125,12.374891554967618,0.4200000762939453,-0.19021103559366992,-0.31550045013427663,-0.7642760620873084,0.1332751618187551,-0.5398882561107925,-0.09111264415776077,1.0699996948242188,18.007585556749174,-12.360045498974749,0.22438780597651606,6,0.41750049591064453,0.41750049591064453,-0.4974994659423828,-0.2674989700317383,1.5799999237060582,3,0.05578570861190313,-1.6153834867769064,18.21999931335449,1.2999991825635353,18.545000076293945,1.6500090599577888,18.420000076293945,0.05578570861190313
5092,2013-06-07,18.350000381469727,18.364999771118164,18.045000076293945,18.20499992370605,2577600.0,0.013532220128580796,2.6571553133514985,-0.8285686259550508,45.739908396163074,41.20198739668902,-0.038816837475675214,0.10004126400189506,-0.21920493010166098,-0.47724842248011257,11.783553420125612,0.31999969482421875,-0.21855064841333416,-0.06049966812133789,-0.5060266832153282,0.3850273469726524,-0.28326317566833126,0.16226383942565548,0.7988988876342766,36.78161927520663,5.28903372522829,0.2227635075469951,6,0.1724996566772461,0.1724996566772461,-0.7387499809265137,-0.5600004196166992,1.4549999237060547,4,0.020163429111336395,3.3076576973111496,18.104999542236328,-1.6153834867769064,18.21999931335449,1.2999991825635353,18.545000076293945,0.020163429111336395
5093,2013-06-10,18.40999984741211,18.524999618530273,18.309999465942386,18.350000381469727,3950200.0,0.003269725596462214,-2.071402296971536,0.41378811396699944,51.67463066864763,42.83733416869878,-0.0666314586674801,0.026017813581297844,-0.2841550501286534,-0.5123645586141521,11.347847040062323,0.21500015258788707,-0.2055661668437736,0.00924978256225728,-0.42678908077377287,0.4452886458982874,-0.2087696491057578,0.22726921423027235,0.7133214530944834,41.37928514531676,6.198228548091073,0.21801943166801466,6,0.11250019073486328,0.11250019073486328,-0.7324995994567871,-0.6349992752075195,1.585000991821289,0,0.026615957369876986,2.6571553133514985,18.350000381469727,3.3076576973111496,18.104999542236328,-1.6153834867769064,18.21999931335449,0.026615957369876986
5094,2013-06-11,18.38500022888184,18.549999237060547,18.06999969482422,18.239999771118164,5321000.0,-0.0013579369221876636,1.0210571965498965,2.4166958069746594,51.184859828121965,44.82083169935176,-0.01761776932321979,0.037586584535763023,-0.25643917492251944,-0.46508877785988645,10.792973034911382,0.4799995422363281,-0.16321044087163372,-0.0059998512268037985,-0.43380533592283044,0.42180563346922284,-0.21990259357481534,0.20790289112120774,0.7132546623992901,75.73538280296815,35.397890257262404,0.2139027423480133,6,0.13749980926513317,0.13749980926513317,-0.3375000953674352,-0.4774999618530309,1.6299991607666016,1,0.03426701946823507,-2.071402296971536,18.40999984741211,2.6571553133514985,18.350000381469727,3.3076576973111496,18.104999542236328,0.03426701946823507
5095,2013-06-12,18.170000076293945,18.55500030517578,18.170000076293945,18.55500030517578,3984400.0,-0.01169432417249261,1.0,-2.655165609954948,50.23256309099991,44.57846716440662,0.19867975477959732,0.2222388493729781,-0.03826366506967105,-0.2308324200384071,10.15082280742221,0.38500022888183594,-0.12643545650928445,-0.19449996948242188,-0.6071034681536993,0.21810352918885556,-0.40080171881806237,0.011801779853218619,0.90368973394623,43.79554320496078,-0.363761348825534,0.20630174933563905,6,0.35249996185302734,0.35249996185302734,-0.05499982833862305,-0.2624998092651367,1.764999389648441,2,0.07099609261211559,1.0210571965498965,18.38500022888184,-2.071402296971536,18.40999984741211,2.6571553133514985,18.350000381469727,0.07099609261211559
5096,2013-06-13,18.625,18.65999984741211,18.07999992370605,18.184999465942386,3078200.0,0.025041272525897496,1.2745084839577232,-1.1428578505927547,58.766847307187135,46.694968399265704,-0.2855668706101433,-0.2611126598578224,-0.47312995238410593,-0.6630961427852924,8.933167136486933,0.5799999237060582,-0.09203495437093068,0.26999998092651367,-0.10606058246628436,0.6460605443193117,0.08196969923011466,0.4580302626229127,0.4246160308200402,94.30896578246293,45.65807841489897,0.18803028169639835,6,-0.10249996185302734,-0.10249996185302734,-0.49125003814697266,-0.7174997329711914,1.264999389648441,3,0.05879190944185164,1.0,18.170000076293945,1.0210571965498965,18.38500022888184,-2.071402296971536,18.40999984741211,0.05879190944185164
5097,2013-06-14,18.520000457763672,18.71500015258789,18.424999237060547,18.61000061035156,2552600.0,-0.005637559314702223,-1.0714159207640224,-0.20454555306540256,56.69145508588024,47.89902617757387,-0.1527339502863363,-0.18696374325558196,-0.35347627895988154,-0.5333450781855191,7.695986877635984,0.29000091552734375,-0.058555945940618415,0.17850046157836985,-0.1479176436839218,0.5049185668406615,0.015291408947224028,0.3417095142095157,0.5060232692246345,69.7675106308736,18.60980517712764,0.16320905263114638,6,0.0024995803833007812,0.0024995803833007812,-0.38625049591064453,-0.6125001907348633,1.4849987030029297,4,0.06290491249368957,1.2745084839577232,18.625,1.0,18.170000076293945,1.0210571965498965,18.38500022888184,0.06290491249368957
5098,2013-06-17,18.774999618530273,18.90999984741211,18.625,18.65999984741211,3242400.0,0.013768852832814371,-2.0810883259616673,-1.2777730682830157,59.61871567105571,49.41279224224339,-0.3934569512741888,-0.44633871923722523,-0.5886218015220877,-0.7612199564527806,7.806393494105976,0.3899993896484375,-0.0740953752975031,0.42174968719482564,0.051297675833648526,0.7922016985560028,0.23652368151423886,0.6069756928754124,0.2279036507029346,83.92854710014942,31.325199935374187,0.18522600568058797,6,-0.38499927520751953,-0.2524995803833008,-0.6412496566772461,-0.8674993515014648,0.9650001525878906,0,0.05486022410508773,-1.0714159207640224,18.520000457763672,1.2745084839577232,18.625,1.0,18.170000076293945,0.05486022410508773
5099,2013-06-18,19.020000457763672,19.045000076293945,18.7450008392334,18.7450008392334,2743800.0,0.013049312607793073,-1.1818156597007885,2.3913057900585475,61.865791430485466,52.27226514547061,-0.6302731637100365,-0.6722502051707266,-0.8130917636106254,-0.978114997096398,8.315557976345808,0.2999992370605469,-0.02681838257113256,0.6327505111694336,0.15743887322608785,1.1080621491127793,0.3950946921977625,0.8704063301411047,-1.1499996185302734,97.40936636504868,44.1431371045195,0.23765581897167232,6,-0.5625,-0.4975004196166992,-0.8587503433227539,-1.1125001907348633,0.8199996948242188,1,0.051261848475494975,-2.0810883259616673,18.774999618530273,-1.0714159207640224,18.520000457763672,1.2745084839577232,18.625,0.051261848475494975
5100,2013-06-19,18.70499992370605,19.07999992370605,18.690000534057614,19.0049991607666,2678400.0,-0.016561541875728114,-1.3636468725073763,-1.0909078298504071,51.39571476355777,54.13005402689988,-0.2673556378338482,-0.3458402802328244,-0.4843435134323215,-0.6370340365396743,8.851114648111535,0.3899993896484375,-0.010403188931459084,0.29924993515014364,-0.19588754535215358,0.7943874156524409,0.051681194898993255,0.546818675401294,-0.8114990997314422,62.5,13.509095975315532,0.24756874025114906,6,-0.14249992370605113,-0.18249988555907848,-0.5124998092651332,-0.7974996566772425,0.9400005340576207,2,0.07003472180088832,-1.1818156597007885,19.020000457763672,-2.0810883259616673,18.774999618530273,-1.0714159207640224,18.520000457763672,0.07003472180088832
5101,2013-06-20,18.21999931335449,18.524999618530273,18.13500022888184,18.44499969482422,3813600.0,-0.025928928753262914,1.025969650881077,0.7500031789224754,49.68253257023273,54.56812337957428,0.2633692834706025,0.1516615808923305,-0.004165092521756009,-0.13186159800524777,9.137234311654769,0.5699996948242116,-0.015433284802085723,-0.1887506484985373,-0.6783144772516536,0.30081318025457904,-0.4335325628750937,0.0560312658780191,-0.2790385253906216,8.994615018204914,-39.07681327465522,0.24478191437655775,6,0.3550004959106481,0.302500724792484,-0.027499198913570666,-0.31249904632568004,1.3850002288818395,3,0.09412734452360128,-1.3636468725073763,18.70499992370605,-1.1818156597007885,19.020000457763672,-2.0810883259616673,18.774999618530273,0.09412734452360128
5102,2013-06-21,18.375,18.459999084472656,18.190000534057614,18.270000457763672,5118400.0,0.008507173023431625,-1.0377296021189335,-0.4666638409697718,49.27999921875048,54.30205321847459,0.12548367104541214,0.013498506482562789,-0.16164149700794184,-0.2644666511150717,9.186507299130493,0.2699985504150426,0.03574796298387639,-0.04399995803833079,-0.5209379613239449,0.4329380452472833,-0.2824689596811396,0.19446904360447803,-0.38847764660644657,25.39680937810304,-21.39179189314387,0.2384690016428079,6,0.19999980926513672,0.14750003814697266,-0.05874967575073242,-0.4524993896484375,1.25,4,0.08244894637542544,1.025969650881077,18.21999931335449,-1.3636468725073763,18.70499992370605,-1.1818156597007885,19.020000457763672,0.08244894637542544
5103,2013-06-24,18.149999618530273,18.315000534057614,18.075000762939453,18.26000022888184,3032400.0,-0.01224491871944089,1.1818039950062804,-1.0476294277929494,43.87596624143173,53.489953931064576,0.34612302138467754,0.2505574955551637,0.06450398336761864,-0.019668505621368126,9.131543836015688,0.2999992370605469,0.09949011676155095,-0.26850032806396484,-0.7466011664185608,0.2096005102906311,-0.5075507472412646,-0.0294499088866651,-0.11973816232422152,7.4625789272910765,-38.7387477709177,0.23905041917729883,6,0.42750072479248047,0.3725004196166992,0.16625070571899414,-0.22749900817871094,1.720001220703125,0,0.10220383367625319,-1.0377296021189335,18.375,1.025969650881077,18.21999931335449,-1.3636468725073763,18.70499992370605,0.10220383367625319
5104,2013-06-25,18.405000686645508,18.45499992370605,18.209999084472656,18.350000381469727,2864400.0,0.014049645921473841,2.1613260484348302,-0.49999999999998385,52.931873552864694,53.78987731571621,0.10533441213187089,0.01067417393785064,-0.17927285969749107,-0.2506332587717992,9.543959498085735,0.3050003051757777,0.12334856726114296,-0.02274932861327983,-0.4917517208155999,0.44625306358904027,-0.2572505247144399,0.21175186748788022,-0.3327496917394548,32.835840723920185,-17.81279801752663,0.2345011961011593,6,0.1724996566772461,0.11749935150146484,-0.09625005722045898,-0.4825000762939453,2.439998626708981,1,0.07253458487732178,1.1818039950062804,18.149999618530273,-1.0377296021189335,18.375,1.025969650881077,18.21999931335449,0.07253458487732178
5105,2013-06-26,18.475000381469727,18.655000686645508,18.309999465942386,18.584999084472656,2223400.0,0.003803297593735433,1.759988708582212,-1.9999653211263697,55.948561731503155,53.47673447397356,0.09292040038366878,-0.04758882657051444,-0.24393466565149424,-0.3044879945339183,10.050694749262885,0.34500122070312145,0.12951748356602977,0.038250350952147016,-0.42691865145526364,0.5034193533595577,-0.19433415025155654,0.27083485215585057,-0.39999961853027344,68.9654605425421,13.601858596641094,0.23258450120370494,6,0.10249996185302734,0.047499656677246094,-0.19000005722045898,-0.5524997711181641,2.2649993896484375,2,0.0738836126080542,2.1613260484348302,18.405000686645508,1.1818039950062804,18.149999618530273,-1.0377296021189335,18.375,0.0738836126080542
5106,2013-06-27,18.545000076293945,18.700000762939453,18.440000534057614,18.575000762939453,6139200.0,0.0037888873276792356,-1.1666706403134066,0.2727367307658962,53.32196939665424,53.10234717517066,0.011599092592145865,-0.13016933697740996,-0.2855900545946959,-0.3536203163499678,10.031171744086457,0.2600002288818395,0.14155194211767608,0.11200008392334126,-0.34813065530007137,0.5721308231467539,-0.11806528568836683,0.34206545353504936,-0.42979934692382926,75.19989013671875,16.763472309057363,0.23006536961170682,6,0.032500267028808594,-0.022500038146972656,-0.2649993896484375,-0.6224994659423828,2.2950000762939453,3,0.05931519961953824,1.759988708582212,18.475000381469727,2.1613260484348302,18.405000686645508,1.1818039950062804,18.149999618530273,0.05931519961953824
5107,2013-06-28,18.625,18.770000457763672,18.405000686645508,18.450000762939453,5648800.0,0.004313827089616362,-1.7547215984338111,-5.833174391251828,53.637902188899034,52.43781234381992,-0.05804430250745796,-0.18956628784365392,-0.3244483834484413,-0.41383221780704105,10.330448163193742,0.36499977111816406,0.17687695204851295,0.17274999618530273,-0.28559372000458794,0.6310937123751934,-0.05642186190964438,0.40192185428024985,-0.4712073028564454,79.13661562105494,17.776610156541864,0.2291718580949459,6,-0.047499656677246094,-0.10249996185302734,-0.39999961853027344,-0.7024993896484375,2.030000686645508,4,0.05261742508651435,-1.1666706403134066,18.545000076293945,1.759988708582212,18.475000381469727,2.1613260484348302,18.405000686645508,0.05261742508651435
5108,2013-07-01,18.684999465942386,18.875,18.59000015258789,18.78499984741211,2644200.0,0.0032214478358327803,1.035708203622591,-0.5714332425067917,55.01670683366268,51.67680294417295,-0.14768334101453462,-0.241053681954714,-0.3435339004387963,-0.4553300940713676,10.962955829351595,0.2849998474121094,0.1535636315499076,0.2194994926452658,-0.25010192642841034,0.6891009117189419,-0.015301216891572267,0.4543002021821039,-0.4941584797363312,71.42853045443648,11.395877406216286,0.23480070953683807,7,-0.10749912261963246,-0.1624994277954137,-0.48249912261963246,-0.7624988555908239,1.8199996948242152,0,0.05030776349611221,-1.7547215984338111,18.625,-1.1666706403134066,18.545000076293945,1.759988708582212,18.475000381469727,0.05030776349611221
5109,2013-07-02,18.725000381469727,19.01499938964844,18.604999542236328,18.6200008392334,2837200.0,0.002140803675175329,-5.073975699350152,-1.0499914169639313,59.85790095618045,52.61704585446435,-0.26142196970580045,-0.2813004179841627,-0.34727649407052397,-0.472337344776701,9.976086486584046,0.4099998474121129,0.14458521666592716,0.25050039291381765,-0.23223224110632756,0.7332330269339629,0.009134075903745043,0.49186670992389026,-0.4985930377636727,58.86538445929992,-3.088091242945552,0.2413663170100724,7,-0.18000030517578125,-0.2025003433227539,-0.5412497520446777,-0.8024997711181641,1.6999988555908203,1,0.06114822079772897,1.035708203622591,18.684999465942386,-1.7547215984338111,18.625,-1.1666706403134066,18.545000076293945,0.06114822079772897
5110,2013-07-03,18.899999618530273,18.979999542236328,18.59499931335449,18.665000915527344,1443200.0,0.009345753457699502,-1.0533241102899464,2.238092643051771,55.424051837712184,53.254992439739844,-0.45354691115892365,-0.4245084533050232,-0.4943584568912165,-0.6426516320381701,9.435425907163024,0.3850002288818395,0.10774830969721805,0.3914996147155776,-0.1111367195380275,0.8941359489691827,0.14018144758877327,0.6428177818423819,-0.639448571624218,81.14753842064897,22.3248603192486,0.25131816712680277,7,-0.3549995422363281,-0.3774995803833008,-0.6762490272521973,-0.9774990081787109,1.4050006866455078,2,0.10291003884027927,-5.073975699350152,18.725000381469727,1.035708203622591,18.684999465942386,-1.7547215984338111,18.625,0.10291003884027927
5111,2013-07-05,19.114999771118164,19.165000915527344,18.850000381469727,19.03499984741211,1794600.0,0.01137566967869641,2.4999629131213377,0.3404270861233534,61.24761401355547,54.584727416940396,-0.5903184438494407,-0.590223311123566,-0.684009032560077,-0.8520682295196877,9.960899458284405,0.3150005340576172,0.04387118740319096,0.555999755859375,0.022080794226138067,1.089918717492612,0.28904027504275476,0.8229592366759952,-0.8216707691401091,93.42090403278631,34.496266506900625,0.2669594808166187,7,-0.4949989318847656,-0.5924997329711914,-0.7949995994567871,-1.1924991607666016,1.2649993896484375,4,0.08501177187850639,-1.0533241102899464,18.899999618530273,-5.073975699350152,18.725000381469727,1.035708203622591,18.684999465942386,0.08501177187850639
5112,2013-07-08,18.71999931335449,19.23500061035156,18.6299991607666,19.209999084472656,3611000.0,-0.02066442388142231,1.2407343960271005,-6.125002980235125,49.01256314445693,55.15546040616542,-0.15783094452032742,-0.1750574902535149,-0.2764305377994951,-0.45516148550896673,10.084216770714766,0.6050014495849574,0.030714317476270736,0.14249935150145987,-0.38654644099336366,0.6715451439962834,-0.12202354474595012,0.40702224774886986,-0.3743699965634768,20.154894341831678,-34.136031781145775,0.26452289624741127,7,0.00250053405762074,-0.16749858856200817,-0.3837490081787074,-0.7974987030029261,1.720001220703125,0,0.11324791223261599,2.4999629131213377,19.114999771118164,-1.0533241102899464,18.899999618530273,-5.073975699350152,18.725000381469727,0.11324791223261599
5113,2013-07-09,18.899999618530273,18.934999465942386,18.7549991607666,18.864999771118164,2297800.0,0.009615401270200774,2.428592188919,-0.07142829338928174,47.794104756795804,54.584597206602204,-0.24613992943795537,-0.3335682456344742,-0.4303797326981993,-0.6333870067859273,9.860184367031513,0.21500015258789773,0.06627850592914086,0.2979996681213386,-0.24361966636556787,0.8396190026082451,0.02719000087788359,0.5688093353647936,-0.48322059825441954,47.65620110566447,-1.1317657432434274,0.2708096672434537,7,-0.12749958038330078,-0.34749889373779297,-0.5649995803833008,-0.9774990081787109,1.2749996185302734,1,0.09285720124536745,1.2407343960271005,18.71999931335449,2.4999629131213377,19.114999771118164,-1.0533241102899464,18.899999618530273,0.09285720124536745
5114,2013-07-10,19.01499938964844,19.020000457763672,18.809999465942386,18.82999992370605,3302000.0,0.0060846440973161275,1.1538386298502135,5.28572207084489,56.150777281682686,54.60706560106661,-0.29671447599319123,-0.4205098309665196,-0.5232578043273541,-0.750316217797387,10.354565032097037,0.2100009918212855,0.09866641654358332,0.3814994812011747,-0.17989996419233734,0.9428989265946868,0.10079975850441869,0.6621992038979307,-0.5327626421665315,65.62487892831177,17.80422700514231,0.2806997226967561,7,-0.1949987411499059,-0.4624986648559606,-0.6799993515014684,-1.0924987792968786,0.6900005340576101,2,0.07835918059136526,2.428592188919,18.899999618530273,1.2407343960271005,18.71999931335449,2.4999629131213377,19.114999771118164,0.07835918059136526
5115,2013-07-11,19.459999084472656,19.520000457763672,19.155000686645508,19.274999618530273,3781800.0,0.023402561614935813,1.3934237597633654,0.9999999999999616,74.99998077270644,57.01573353173907,-0.6563172365293397,-0.8051935124662748,-0.9479234699030066,-1.1927612482613554,11.257044533845134,0.5050010681152308,0.18666042137144956,0.7619992256164565,0.13252688625040676,1.3914715649825062,0.4472630559334334,1.0767353952994796,-0.9175412279611734,93.2582824886363,38.852294319358435,0.31473616968302404,7,-0.4974985122680664,-0.7649984359741211,-0.9549994468688965,-1.4424991607666016,0.2950000762939453,3,0.04958891048242009,1.1538386298502135,19.01499938964844,2.428592188919,18.899999618530273,1.2407343960271005,18.71999931335449,0.04958891048242009
5116,2013-07-12,19.71999931335449,19.770000457763672,19.40999984741211,19.46999931335449,3686200.0,0.013360752369679707,1.057132892284511,1.3513552524408978,76.01545062477624,59.502127802392096,-0.818153444165528,-1.0318568041593004,-1.1789911380698292,-1.4492278364476228,12.115634702933251,0.3600006103515625,0.23372883306597814,0.9672494888305643,0.1911158860590696,1.743383091602059,0.5791826874448169,1.3553162902163116,-1.0797871967177883,95.61393969104303,35.98780938863588,0.38806680138574706,7,-0.5399990081787074,-0.8999986648559535,-1.1874995231628382,-1.702499389648434,-0.2600002288818324,4,0.02966536572976075,1.3934237597633654,19.459999084472656,1.1538386298502135,19.01499938964844,2.428592188919,18.899999618530273,0.02966536572976075
5117,2013-07-15,19.684999465942386,19.80500030517578,19.6200008392334,19.70499992370605,2115200.0,-0.0017748401942589975,-1.46669718471046,-0.08000183105465908,82.04591970820371,62.5053736773411,-0.6894871581393076,-0.9540159925305076,-1.1230896088154232,-1.4052734883831413,12.909567962656485,0.1849994659423828,0.26959821478481416,0.8739996910095265,0.0024158941308094484,1.7455834878882435,0.43820779257016795,1.309791589448885,-0.9092127483704502,88.57136110066645,21.423765297548243,0.43579189843935845,7,-0.48499965667724965,-0.7599992752075231,-1.1624994277954137,-1.6674995422363317,-0.12999916076660512,0,0.03530605606703996,1.057132892284511,19.71999931335449,1.3934237597633654,19.459999084472656,1.1538386298502135,19.01499938964844,0.03530605606703996
5118,2013-07-16,19.80500030517578,19.834999084472656,19.69499969482422,19.725000381469727,3665800.0,0.006096054990553101,1.0000272483276338,-3.9999046347525176,80.9734397509983,64.85154465454308,-0.7084046776784518,-1.0465525641193274,-1.2355151993498765,-1.5130562010632076,13.309133266373808,0.14999961853026988,0.32038468548588384,0.9425004959106431,-0.03536753611777854,1.9203685279390648,0.4535664798964305,1.4314345119248557,-0.8851236853393054,97.0732887354739,24.528576612544313,0.48893401601421144,7,-0.590001106262207,-0.8525009155273438,-1.2825002670288086,-1.7875003814697266,-0.38500022888183594,1,0.03206262151462247,-1.46669718471046,19.684999465942386,1.057132892284511,19.71999931335449,1.3934237597633654,19.459999084472656,0.03206262151462247
5119,2013-07-17,19.9950008392334,20.059999465942386,19.78499984741211,19.88500022888184,5284800.0,0.009593563803579563,1.2916838859394983,1.3750089407051984,81.93276839508715,67.79695760536252,-0.7814928402759485,-1.2224383407898785,-1.413319832045783,-1.6954377295261267,13.569245605249652,0.274999618530277,0.37563135733229913,1.083751010894776,-0.01670763126152508,2.1842096530510773,0.5335216898166237,1.6339803319729285,-0.9287046250551327,92.81782161524158,19.001599685550616,0.550229321078151,7,-0.6500015258789062,-0.9300012588500977,-1.4725008010864258,-1.9775009155273438,-0.4650001525878906,2,0.009002170056125358,1.0000272483276338,19.80500030517578,-1.46669718471046,19.684999465942386,1.057132892284511,19.71999931335449,0.009002170056125358
5120,2013-07-18,20.01499938964844,20.06999969482422,19.790000915527344,20.06999969482422,3434400.0,0.0010001775231638366,9.181717297822166,-0.49999999999998385,81.54505067571728,70.05222834560273,-0.7003444572442312,-1.2008301637566454,-1.4166089029921984,-1.7015561309874698,14.028699983152453,0.279998779296875,0.42899519811176745,1.0382495880127003,-0.16194451476274807,2.2384436907881486,0.4381525366249761,1.6383466394004245,-0.7698365901526323,91.66661850128655,17.28080973401285,0.6000970513877233,7,-0.6649999618530309,-0.9424991607666051,-1.4924993515014684,-1.9974994659423864,-0.4749984741210973,3,-0.015488357501660444,1.2916838859394983,19.9950008392334,1.0000272483276338,19.80500030517578,-1.46669718471046,19.684999465942386,-0.015488357501660444
5121,2013-07-19,19.934999465942386,20.01499938964844,19.774999618530273,19.959999084472656,3359600.0,-0.003996998558362663,2.555546136565796,0.4545359966707929,78.11157744285947,73.28545215653635,-0.5495906242509285,-1.0390306199070913,-1.325320268518169,-1.6106349036703733,15.827791036455105,0.23999977111816762,0.46879995327122614,0.8724996566772489,-0.3449802938384501,2.089979607192948,0.26375968141939765,1.4812396319351002,-0.5248692873808949,69.9998728431019,-3.628636742255523,0.6087399752578501,7,-0.5225000381469762,-0.8624992370605504,-1.4124994277954137,-1.9174995422363317,-0.3500003814697301,4,-0.009029360922898633,9.181717297822166,20.01499938964844,1.2916838859394983,19.9950008392334,1.0000272483276338,19.80500030517578,-0.009029360922898633
5122,2013-07-22,19.88999938964844,20.06999969482422,19.81999969482422,20.040000915527344,2450000.0,-0.002257340230724658,1.380962761126249,6.0001525902196775,76.0259102747159,76.42231943630524,-0.35891656866446553,-0.9219815668135247,-1.2635188018767032,-1.5571795656563943,17.759724387253918,0.25,0.5183562779893904,0.7517496109008839,-0.4741173177684672,1.977616539570235,0.1388161465662101,1.3646830752355577,-0.3478953078344027,51.999918619792616,-21.00192318177627,0.6129334643346751,7,-0.44999980926514027,-0.8174991607666051,-1.3674993515014684,-1.8724994659423864,-0.6199989318847692,0,-0.021618919978427686,2.555546136565796,19.934999465942386,9.181717297822166,20.01499938964844,1.2916838859394983,19.9950008392334,-0.021618919978427686
5123,2013-07-23,20.0049991607666,20.19499969482422,19.920000076293945,20.020000457763672,3029000.0,0.005781788569486412,-1.972977431361026,0.1000076293169242,76.77822397865054,78.71425795819056,-0.33602503729617794,-0.9390283743810848,-1.3618075624855805,-1.6608938015749288,19.58402254780622,0.3050003051757777,0.5401708297438539,0.7739994049072259,-0.41725169764273673,1.9652505074571884,0.17837385363224456,1.3696249561822071,-0.3573159563505257,54.76178582295267,-19.200877536445667,0.5956255512749811,7,-0.3299989700317383,-0.8699989318847656,-1.482499122619629,-1.9874992370605469,-0.5149993896484375,1,-0.022494320143404356,1.380962761126249,19.88999938964844,2.555546136565796,19.934999465942386,9.181717297822166,20.01499938964844,-0.022494320143404356
5124,2013-07-24,19.739999771118164,20.13500022888184,19.63500022888184,20.13500022888184,3523600.0,-0.013246658373680331,1.531642635711274,26.331087094723696,66.93549007332531,77.8182034360371,0.047640720857675234,-0.5996294452417672,-1.082025997822523,-1.3859554094692292,21.467052015937952,0.5,0.6325122143051303,0.44225006103515696,-0.7028375315431781,1.587337653613492,-0.13029373525401056,1.0147938573243245,0.4549999237060547,18.74993613781918,-52.06065121482466,0.5725437962891671,7,0.0625,-0.6049995422363281,-1.2837495803833008,-1.7224998474121094,-0.225000381469723,2,-0.016210724343189375,-1.972977431361026,20.0049991607666,1.380962761126249,19.88999938964844,2.555546136565796,19.934999465942386,-0.016210724343189375
5125,2013-07-25,19.84000015258789,19.8700008392334,19.68000030517578,19.78499984741211,3015400.0,0.005065875513131424,2.3043088864563637,-0.13924111756014051,65.32770510854957,76.63067615645635,0.008059687908176016,-0.624123282556063,-1.1696459922684106,-1.4743763680299473,22.99407609975364,0.1900005340576172,0.7273957607831179,0.4740004539489746,-0.6264568137472217,1.574457721645171,-0.07622817989912178,1.024229087797071,0.3549995422363281,36.60716414453589,-30.048607919415325,0.5502286338480976,7,0.06750011444091797,-0.7049999237060547,-1.3499999046325684,-1.822500228881836,-0.4349994659423828,3,-0.015624972961602923,1.531642635711274,19.739999771118164,-1.972977431361026,20.0049991607666,1.380962761126249,19.88999938964844,-0.015624972961602923
5126,2013-07-26,19.645000457763672,19.795000076293945,19.489999771118164,19.649999618530273,4850400.0,-0.00982861357482312,1.0677981443765558,-0.09089332778471355,71.36262282141502,75.44364316903538,0.21378363936867473,-0.36099746556739376,-0.9679839206977121,-1.2734440647137824,24.231473215425154,0.35000038146972656,0.7907530899351052,0.22400074005127024,-0.8117375364158335,1.259739016518374,-0.29386839818227983,0.7418698782848203,0.5387992477417001,21.985915378642563,-48.46365793079504,0.5178691382335517,7,0.19749927520751953,-0.5100002288818359,-1.1025004386901855,-1.6275005340576172,-0.05000114440918324,4,-0.00534484804223212,2.3043088864563637,19.84000015258789,1.531642635711274,19.739999771118164,-1.972977431361026,20.0049991607666,-0.00534484804223212
5127,2013-07-29,19.604999542236328,19.709999084472656,19.51499938964844,19.545000076293945,3332000.0,-0.0020361880679690136,-2.2499721846937675,-12.001907668828691,67.40740880281604,73.93630639701513,0.26959384650892204,-0.2569889739684399,-0.9208421430514733,-1.2265652195159547,25.358499018245634,0.1949996948242152,0.7664436649750463,0.1349998474121108,-0.8326670017448983,1.1026666965691199,-0.3488335771663955,0.6188332719906171,0.5510481658935547,16.31202603734075,-54.66528696722032,0.48383342457850537,7,0.23750019073486328,-0.4699993133544922,-1.0562496185302734,-1.5874996185302734,0.18000030517578125,0,-0.001020171294601857,1.0677981443765558,19.645000457763672,2.3043088864563637,19.84000015258789,1.531642635711274,19.739999771118164,-0.001020171294601857
5128,2013-07-30,19.625,19.71999931335449,19.565000534057614,19.65999984741211,4362800.0,0.001020171294601857,1.0000000000000917,-0.5833359824522364,65.80312212168295,72.144123477748,0.24739101370334993,-0.21392417260108232,-0.9252626222469971,-1.2393419446806853,26.291871264436402,0.154998779296875,0.7162696040034042,0.10800027847290039,-0.7877699642857579,1.0037705212315586,-0.33988484290642873,0.5558853998522295,0.5044057906494146,20.930253189261965,-48.628746202725,0.4478851213793293,7,0.2174997329711914,-0.48999977111816406,-1.0762500762939453,-1.6075000762939453,-0.06999969482421875,1,-0.01808914864898492,-2.2499721846937675,19.604999542236328,1.0677981443765558,19.645000457763672,2.3043088864563637,19.84000015258789,-0.01808914864898492
5129,2013-07-31,19.8700008392334,19.940000534057614,19.614999771118164,19.674999237060547,6205600.0,0.012484119196606303,-1.0634934090619874,-5.57149863760218,61.849751769257416,69.9557569325858,-0.019227756804603757,-0.3886737158640585,-1.1450677175318162,-1.4763395695377852,27.130770850724932,0.3250007629394496,0.6615020796627427,0.29575109481811523,-0.5305553462535144,1.1220575358897449,-0.11740212571769959,0.7089043153539301,0.23382871063476784,84.44453863434136,17.144596872983172,0.4131532205358145,7,-0.02750110626220703,-0.6675014495849609,-1.3200006484985352,-1.8525009155273438,-0.4200000762939453,2,-0.01912436094944303,1.0000000000000917,19.625,-2.2499721846937675,19.604999542236328,1.0677981443765558,19.645000457763672,-0.01912436094944303
5130,2013-08-01,20.84499931335449,20.88999938964844,20.309999465942386,20.5,7602200.0,0.049068869297476336,1.6666695898098791,1.7692127116405816,73.00613784086562,69.38848586569759,-0.9656586046489188,-1.2759026464319128,-2.0828601745515165,-2.438382386216052,28.635352557723014,1.0199985504150426,0.6298371861507555,1.1734995841979945,0.23158036392672088,2.115418804469268,0.7025399740623577,1.6444591943336313,-1.3549995422363246,96.78570796032119,31.70132060473253,0.47095961013563736,8,-0.6549997329711879,-1.244999885559075,-2.2949991226196254,-2.827499389648434,-1.375,3,-0.06380426805070583,-1.0634934090619874,19.8700008392334,1.0000000000000917,19.625,-2.2499721846937675,19.604999542236328,-0.06380426805070583
5131,2013-08-02,20.739999771118164,20.739999771118164,20.520000457763672,20.604999542236328,6066400.0,-0.005037157385227475,2.2592435609432178,0.3913057900585515,70.97416622680089,68.82718097148481,-0.8207744445182428,-1.0992808434415977,-1.9354659999972093,-2.319948204963545,29.775802319096943,0.32499885559081676,0.5743502730940335,0.9872500419616692,-0.029889913173477112,2.0043899970968155,0.4786800643940978,1.4958200195292406,-1.2220000076293935,89.09093683416167,25.863081261228338,0.5085699775675732,8,-0.5500001907348633,-1.0924997329711914,-2.189999580383301,-2.7224998474121094,-1.0249996185302734,4,-0.06436832686621974,1.6666695898098791,20.84499931335449,-1.0634934090619874,19.8700008392334,1.0000000000000917,19.625,-0.06436832686621974
5132,2013-08-05,20.84000015258789,20.850000381469727,20.63999938964844,20.63999938964844,3178600.0,0.004821619217613593,-1.100001907341396,1.4814846211446635,70.74148878753738,68.15643261691667,-0.8625522425210548,-1.0881000753128447,-1.991358037088819,-2.404199338005334,31.779199850801426,0.2100009918212855,0.5222565451911478,0.981250381469728,-0.02452712909229149,1.9870278920317475,0.47836162618871825,1.4841391367507377,-1.2945603965759283,96.22646941545807,35.73984204601264,0.5028887552810104,8,-0.6500005722045898,-1.192500114440918,-2.2899999618530273,-2.822500228881836,-1.125,0,-0.059740922750367575,2.2592435609432178,20.739999771118164,1.6666695898098791,20.84499931335449,-1.0634934090619874,19.8700008392334,-0.059740922750367575
5133,2013-08-06,20.655000686645508,20.84000015258789,20.565000534057614,20.75,2729800.0,-0.008877133617458677,1.0000000000000258,-0.474994754811277,63.25302035426162,67.7472693147985,-0.6433040043536202,-0.8062139348006454,-1.7631681316256618,-2.205244695076324,33.785899566497754,0.274999618530277,0.4815460167841117,0.708500862121582,-0.2502106779988189,1.667212402241983,0.22914509206138334,1.1878566321817807,-1.082669737960817,81.5687236617512,24.131954867291178,0.47935577006020025,8,-0.46500110626220703,-0.9150009155273438,-2.1050004959106445,-2.637500762939453,-0.9200000762939489,1,-0.04212059115524003,-1.100001907341396,20.84000015258789,2.2592435609432178,20.739999771118164,1.6666695898098791,20.84499931335449,-0.04212059115524003
5134,2013-08-07,20.5049991607666,20.645000457763672,20.424999237060547,20.63999938964844,2714800.0,-0.007262237758040357,2.0344501006274416,1.4210653121047616,59.35113767485537,67.08320626661025,-0.4172542404843256,-0.5679826628311773,-1.5727629618104686,-2.0383461007011903,35.48539704931125,0.23000144958496094,0.4476168051385727,0.483999347686769,-0.39847094273591566,1.3664696381094537,0.042764202475424895,0.9252344928981131,-0.9063148432626349,33.620641461160176,-18.68132336430584,0.4412351452113429,8,-0.3149995803833008,-0.7624998092651367,-1.9549989700317383,-2.487499237060547,-0.7049999237060547,2,-0.04633010945977056,1.0000000000000258,20.655000686645508,-1.100001907341396,20.84000015258789,2.2592435609432178,20.739999771118164,-0.04633010945977056
5135,2013-08-08,20.424999237060547,20.684999465942386,20.415000915527344,20.665000915527344,3130800.0,-0.0039014838810197405,-1.0769253341549931,1.777787196767356,59.35113767485537,65.7485968058814,-0.2744018017978007,-0.4342444780263399,-1.4548738333363715,-1.9396670458421212,36.173762332361164,0.2699985504150426,0.39851812278665477,0.35574941635131907,-0.5027698801093834,1.2142687128120215,-0.07351023187903394,0.7850090645816721,-0.8004886181136897,2.298467542148072,-45.791715048723034,0.42925964823035123,8,-0.22249984741210582,-0.682499885559082,-1.891249179840088,-2.407499313354492,-0.3899993896484375,3,-0.04773554519169765,2.0344501006274416,20.5049991607666,1.0000000000000258,20.655000686645508,-1.100001907341396,20.84000015258789,-0.04773554519169765
5136,2013-08-09,20.30500030517578,20.5049991607666,20.25,20.420000076293945,2045400.0,-0.005875100923726451,-1.2666553638791167,0.47916236191687195,57.69946127126389,64.66993596904227,-0.05692239610761618,-0.28266392859264045,-1.3080762503849712,-1.8015769588539463,36.215508888031756,0.25499916076660156,0.3946837685712197,0.20650043487548686,-0.6417180241245788,1.0547188938755525,-0.21760879462454596,0.6306096643755197,-0.6551799108148941,9.166711701258532,-36.841456714277456,0.42410922950003366,8,-0.0775003433227539,-0.5450010299682617,-1.7712502479553223,-2.207500457763672,-0.1650009155273402,4,-0.04112292436698217,-1.0769253341549931,20.424999237060547,2.0344501006274416,20.5049991607666,1.0000000000000258,20.655000686645508,-0.04112292436698217
5137,2013-08-12,20.3799991607666,20.475000381469727,20.25,20.25,2581600.0,0.00369361509301247,-2.4615666769370717,-1.130429734795084,57.062150139656794,63.69871685992826,-0.011651882590378193,-0.31929594955805385,-1.34260198707128,-1.8604994738326717,36.19779078574543,0.22500038146972656,0.39509322538108904,0.24674930572509624,-0.5869630225151248,1.0804616339653172,-0.17010685839501605,0.6636054698452085,-0.705375186499964,22.033750363689265,-21.922526177419975,0.4168561641201112,8,-0.12749958038330078,-0.619999885559082,-1.808748722076416,-2.0824995040893555,-0.16499900817871094,0,-0.03262998211790391,-1.2666553638791167,20.30500030517578,-1.0769253341549931,20.424999237060547,2.0344501006274416,20.5049991607666,-0.03262998211790391
5138,2013-08-13,20.440000534057614,20.5,20.200000762939453,20.44499969482422,2693600.0,0.0029441303121602314,4.217388419882905,-0.03845533107387154,64.28572540727718,63.96938059748601,0.06270653551455752,-0.3470804991905503,-1.3664013878578238,-1.898882730893007,36.05470475792436,0.2999992370605469,0.4030282257865707,0.27500066757201935,-0.5544314929468861,1.1044328280909248,-0.13971541268743337,0.6897167478314721,-0.7410690514833398,49.48462122314356,2.2432527867522367,0.4147160802594526,8,0.10499954223633168,-0.6175012588500941,-1.8025002479553187,-1.9774999618530273,-0.21500015258788707,1,-0.035469685055130484,-2.4615666769370717,20.3799991607666,-1.2666553638791167,20.30500030517578,-1.0769253341549931,20.424999237060547,-0.035469685055130484
5139,2013-08-14,20.174999237060547,20.399999618530273,20.15999984741211,20.399999618530273,2307200.0,-0.012964838066198414,1.1333276819395584,45.00763067528278,56.40533211185301,62.12484662759572,0.4196525976620542,-0.07157230342748377,-1.0715607904679203,-1.6173371055890868,35.452536561284326,0.28000068664550426,0.42644033809649073,0.00099945068359375,-0.8245631280625894,0.8265620294297769,-0.411781838689496,0.4137807400566835,-0.45224639634479047,2.857028675645119,-43.84045681340569,0.41278128937309083,8,0.3300008773803711,-0.32499980926513317,-1.5124988555908203,-1.6749992370605469,-0.05499839782714844,2,-0.021809102520347623,4.217388419882905,20.440000534057614,-2.4615666769370717,20.3799991607666,-1.2666553638791167,20.30500030517578,-0.021809102520347623
5140,2013-08-15,19.70499992370605,20.0049991607666,19.649999618530273,20.0049991607666,4068000.0,-0.02329612545863835,1.3666696336609743,1.333327681939574,51.03805257812035,59.909722888853445,0.7944858221776627,0.39422390555582965,-0.5660910391183158,-1.1335182008596156,34.175237547539545,0.5249996185302734,0.44804966172330296,-0.45349988937378427,-1.3029274645343492,0.3959276857867806,-0.8782136769540649,-0.028786101793503605,1.18499946594239,6.432787675174592,-41.59812657215806,0.4247137875802819,8,0.5450000762939489,0.3175001144409215,-1.0187492370605433,-1.2049999237060511,0.4600009918212926,3,0.004821076565456162,1.1333276819395584,20.174999237060547,4.217388419882905,20.440000534057614,-2.4615666769370717,20.3799991607666,0.004821076565456162
5141,2013-08-16,19.7549991607666,19.924999237060547,19.61000061035156,19.625,3114800.0,0.0025373883407326936,-2.937533528044216,-0.43333163790800955,52.58620065967963,57.8924686524248,0.6594151282262004,0.34788427812955547,-0.5756001655400986,-1.1731787385819885,32.84981334400497,0.3149986267089879,0.46888796666951293,-0.39450063705444194,-1.2576033133405886,0.46860203923170474,-0.8260519751975153,0.0370507010886314,1.1102002334594765,16.291983129597263,-34.27431373013665,0.4315513381430731,8,0.470001220703125,0.3950004577636719,-0.9262485504150391,-1.1124992370605469,0.7150001525878871,4,0.014173662290079436,1.3666696336609743,19.70499992370605,1.1333276819395584,20.174999237060547,4.217388419882905,20.440000534057614,0.014173662290079436
5142,2013-08-19,19.459999084472656,19.70499992370605,19.450000762939453,19.489999771118164,2305600.0,-0.014932932868952697,-9.200511196734302,-0.2307760024648972,47.40155976100164,56.13119525317369,0.8248140046543071,0.6419301631421419,-0.25060140462337444,-0.8677738701778779,31.229707514895424,0.30499839782714844,0.3623312574715456,-0.6680006980895996,-1.57844539571958,0.24244399954038087,-1.123223046904588,-0.21277834927461114,1.354992358398441,0.9522217902932232,-51.15847159901759,0.4552223488149901,8,0.6075010299682617,0.7100009918212891,-0.45999860763549805,-0.6399984359741211,0.7150001525878906,0,0.034943491118576864,-2.937533528044216,19.7549991607666,1.3666696336609743,19.70499992370605,1.1333276819395584,20.174999237060547,0.034943491118576864
5143,2013-08-20,19.55500030517578,19.645000457763672,19.459999084472656,19.5,1785000.0,0.004881871797153714,-1.740717716869172,-1.8333015449170322,44.79337894576885,54.51366650549741,0.6228699991460864,0.5391290224814256,-0.3158157683763463,-0.9538678085345929,29.294073390602804,0.18500137329101562,0.2612939230491591,-0.550499534606935,-1.4953353209488363,0.3943362517349662,-1.0229174277778839,-0.07808164143598617,1.1780916968994184,11.05259670771152,-35.44096935251189,0.4724178931709498,8,0.5124998092651367,0.6149997711181641,-0.49250030517578125,-0.7174997329711914,0.7399997711181641,1,0.03375095050432808,-9.200511196734302,19.459999084472656,-2.937533528044216,19.7549991607666,1.3666696336609743,19.70499992370605,0.03375095050432808
5144,2013-08-21,19.420000076293945,19.51000022888184,19.229999542236328,19.48500061035156,2512400.0,-0.006903616812836577,3.8695868508779725,-1.1818213344429926,17.391342301212518,49.8514670195371,0.6568528138259602,0.6839952700458127,-0.1511773208051963,-0.8066631013812042,28.687798086804158,0.3250007629394531,0.14101669948811946,-0.6694997787475572,-1.6505405027575222,0.31154094526240783,-1.1600201407525397,-0.17897941674257467,1.236106451433109,24.51621001026277,-14.970668291746687,0.49052036200498295,8,0.44749927520751953,0.6399993896484375,-0.33625078201293945,-0.567500114440918,0.7299995422363281,2,0.04145212677720056,-1.740717716869172,19.55500030517578,-9.200511196734302,19.459999084472656,-2.937533528044216,19.7549991607666,0.04145212677720056
5145,2013-08-22,19.530000686645508,19.56999969482422,19.239999771118164,19.43000030517578,1259600.0,0.005664295052492774,2.666698456093503,-1.538454766865309,22.374480923051195,45.92646920306902,0.45432245107664926,0.5792794492754147,-0.22271926194409986,-0.9022586371830172,27.980963288744153,0.3299999237060547,0.050707582463996204,-0.543999195098877,-1.551087600746893,0.4630892105491391,-1.0475433979228832,-0.040454992274870705,1.0120172822422902,43.16565124320764,9.542190003852774,0.5035442028240074,8,0.33499908447265625,0.529998779296875,-0.32500123977661133,-0.5650005340576172,0.6149997711181641,3,0.030209940186603834,3.8695868508779725,19.420000076293945,-1.740717716869172,19.55500030517578,-9.200511196734302,19.459999084472656,0.030209940186603834
5146,2013-08-23,19.540000915527344,19.575000762939453,19.34499931335449,19.530000686645508,3869600.0,0.000512044471594697,4.750041723291222,0.10000190734135689,19.04767094820555,41.70263818179666,0.36251787009967273,0.5913272434353587,-0.20801993527316753,-0.8919012142244434,27.974319372969813,0.2300014495849645,-0.02562617849004667,-0.5287489891052246,-1.5462941945882633,0.4887962163778141,-1.037521591846744,-0.019976386363705245,0.8970555792283363,65.26339459598421,37.924659933302706,0.50877260274152,8,0.3249988555908203,0.5199985504150391,-0.3287510871887207,-0.5700006484985352,0.6099987030029297,4,0.03198566892099519,2.666698456093503,19.530000686645508,3.8695868508779725,19.420000076293945,-1.740717716869172,19.55500030517578,0.03198566892099519
5147,2013-08-26,19.584999084472656,19.700000762939453,19.45499992370605,19.56999969482422,2051400.0,0.0023028744542972213,-1.000015570260773,1.4999046347510967,22.704054573498567,37.08245253359903,0.21555779721402857,0.5741930392218606,-0.22390144772347398,-0.9183886381438029,27.821967298133632,0.245000839233402,-0.10216919498579102,-0.4827507972717271,-1.502252442418893,0.5367508478754388,-0.99250161984531,0.027000025301855857,0.7554928540814743,75.5316213232907,52.77844879017779,0.5097508225735825,8,0.23000049591064453,0.47500038146972656,-0.3424992561340332,-0.6149988174438477,0.3600006103515625,0,0.045187657403746195,4.750041723291222,19.540000915527344,2.666698456093503,19.530000686645508,3.8695868508779725,19.420000076293945,0.045187657403746195
5148,2013-08-27,19.270000457763672,19.4950008392334,19.26499938964844,19.395000457763672,3057000.0,-0.016083668186572475,-2.4073749646794145,-8.333672431332655,20.94118090567278,33.14199128846789,0.3879339301930962,0.9077744135947619,0.10893320347426538,-0.5855650229207754,27.83604772024638,0.3199996948242152,-0.1799902914974112,-0.7799994468688958,-1.8433751613399032,0.28337626760211165,-1.3116873041043995,-0.24831158963339206,0.9816520890850349,8.51081098629959,-12.33614840942124,0.531687857235503,8,0.34749889373779297,0.7899990081787109,-0.013750553131103516,-0.3000001907348633,0.4799995422363281,1,0.0469641285832072,-1.000015570260773,19.584999084472656,4.750041723291222,19.540000915527344,2.666698456093503,19.530000686645508,0.0469641285832072
5149,2013-08-28,19.489999771118164,19.575000762939453,19.270000457763672,19.295000076293945,2165400.0,0.011416674007698635,-1.489809264305177,-1.55999755859375,29.359812245949712,30.73329791822671,0.06766468368975964,0.6933975455993782,-0.0982042516862407,-0.7875564703621976,27.195715799363096,0.30500030517578125,-0.2634747615738071,-0.5410000801086419,-1.6311597032353689,0.5491595430180851,-1.0860798916720036,0.004079731454719848,0.6799205353615534,54.34770890605499,29.86753018998498,0.545079811563363,8,0.08749961853027344,0.5699996948242188,-0.08499956130981445,-0.45749950408935547,0.2049999237060547,2,0.04130324857000223,-2.4073749646794145,19.270000457763672,-1.000015570260773,19.584999084472656,4.750041723291222,19.540000915527344,0.04130324857000223
5150,2013-08-29,19.51499938964844,19.6299991607666,19.40999984741211,19.450000762939453,2373800.0,0.001282689524056524,-2.0344637078740364,0.3333268124731197,31.797198568344783,28.42340879696729,0.014392720347338184,0.5941090833851526,-0.09963136825420449,-0.7959763976559309,24.77584182675364,0.2199993133544922,-0.38018102769397544,-0.44950046539306143,-1.4917999860034534,0.5927990552173306,-0.9706502256982574,0.07164929491213456,0.5797272556918038,57.47108293213415,29.77105096722941,0.5211497603051968,8,-0.047499656677249646,0.5450000762939418,-0.04624938964844105,-0.48249912261963246,0.225000381469723,3,0.03253908525452798,-1.489809264305177,19.489999771118164,-2.4073749646794145,19.270000457763672,-1.000015570260773,19.584999084472656,0.03253908525452798
5151,2013-08-30,19.405000686645508,19.565000534057614,19.21999931335449,19.21999931335449,3036400.0,-0.005636623440597233,-2.729715240117802,2.8462351076940124,27.891171173664972,26.255587842818773,0.07769335231478536,0.6313337427143395,0.04878306750721961,-0.6764158792029065,22.42886372202747,0.345001220703125,-0.4662275075038522,-0.4927492141723633,-1.4962035062613275,0.5107050779166009,-0.9944763602168472,0.008977931872120593,0.6205477904464232,38.54183637382376,9.706802196973161,0.5017271460444829,8,0.054999351501464844,0.649998664855957,0.11624956130981445,-0.3725004196166992,0.03999900817871094,4,0.038134488272779654,-2.0344637078740364,19.51499938964844,-1.489809264305177,19.489999771118164,-2.4073749646794145,19.270000457763672,0.038134488272779654
5152,2013-09-03,19.59499931335449,19.8799991607666,19.43000030517578,19.59499931335449,4228200.0,0.009791219787986805,-1.7272821852567433,0.0,31.905718790076918,24.823625603297444,-0.10185251741727797,0.36183171195746056,-0.10479687651664804,-0.8553314339938005,19.60200613943746,0.47499847412109375,-0.5006542980286461,-0.24050054550171396,-1.1476874616847574,0.6666863706813295,-0.6940940035932357,0.21309291258980778,0.3499942473636999,56.81819495419441,29.331338730079317,0.4535934580915213,9,-0.04500007629394176,0.4600000381469762,-0.10624933242797496,-0.56249904632568,-0.18499946594237926,1,0.028323568493188844,-2.729715240117802,19.405000686645508,-2.0344637078740364,19.51499938964844,-1.489809264305177,19.489999771118164,0.028323568493188844
5153,2013-09-04,19.78499984741211,19.93000030517578,19.295000076293945,19.299999237060547,4656600.0,0.00969637870454676,-1.5656630266412868,100.0,41.37167394724232,27.488106897300753,-0.2858575973611792,0.10889405833625432,-0.24816648619388104,-1.0299179456336276,16.913688126358522,0.6350002288818359,-0.5423915005365529,-0.006999969482421875,-0.8280797528537462,0.8140798138889025,-0.41753986116808406,0.4035399222032403,-0.5650005340576207,79.57742884390667,46.95195566071237,0.4105398916856627,9,-0.21000003814697266,0.26999950408935547,-0.2962498664855957,-0.7524995803833008,0.05999946594237926,2,0.008086926896440527,-1.7272821852567433,19.59499931335449,-2.729715240117802,19.405000686645508,-2.0344637078740364,19.51499938964844,0.008086926896440527
5154,2013-09-05,19.55500030517578,19.774999618530273,19.450000762939453,19.725000381469727,5489400.0,-0.01162494536316172,1.40741185529504,-0.3505151801164071,46.28712847914999,30.145067736867286,-0.0387716735063357,0.27834370932696473,0.01853208997866318,-0.7821725386872522,14.630523483403463,0.33499908447265625,-0.5493558810273811,-0.18949956893920827,-0.9441333753648244,0.5651342374864079,-0.5668164721520164,0.1878173342735998,-0.3208009719848661,47.183172373034154,10.78000190730755,0.3773169032128088,9,0.01999950408935547,0.4999990463256836,-0.06625032424926758,-0.5225000381469727,0.4949989318847656,3,0.009971858439327574,-1.5656630266412868,19.78499984741211,-1.7272821852567433,19.59499931335449,-2.729715240117802,19.405000686645508,0.009971858439327574
5155,2013-09-06,19.450000762939453,19.70499992370605,19.334999084472656,19.700000762939453,4087200.0,-0.005369447230769819,1.8461786757046736,1.470587575312188,42.650623451711816,32.76761801503465,0.059995673248348425,0.3231201322121464,0.15751057223774012,-0.6632904788449174,12.278865787138109,0.3700008392333949,-0.5569984346141403,-0.2457491874694817,-0.9387384568994186,0.44724008196045517,-0.5922438221844502,0.10074544724548673,-0.2018854103088401,32.39452511115025,-6.281895170427056,0.3464946347149692,9,0.1249990463256836,0.6049985885620117,0.07249879837036133,-0.41750049591064453,0.7449989318847656,4,0.012596345618226978,1.40741185529504,19.55500030517578,-1.5656630266412868,19.78499984741211,-1.7272821852567433,19.59499931335449,0.012596345618226978
5156,2013-09-09,19.46999931335449,19.61000061035156,19.38500022888184,19.540000915527344,2444400.0,0.0010282030658395058,1.1428506553074045,0.28000640869142046,50.27778513640231,35.831365855357284,0.03243392625811481,0.25018506993717793,0.17016727424554645,-0.658211794650807,10.443350502237223,0.22500038146971946,-0.48404916264686193,-0.18400058746338388,-0.820773393079623,0.4527722181528553,-0.5023869902715035,0.1343858153447357,-0.2082462616729721,27.558925036719646,-15.232979876176604,0.3183864028081188,9,0.10500049591064808,0.5650005340576207,0.42500019073486683,-0.08999919891357067,0.3100013732910192,0,0.013867512444054375,1.8461786757046736,19.450000762939453,1.40741185529504,19.55500030517578,-1.5656630266412868,19.78499984741211,0.013867512444054375
5157,2013-09-10,19.71500015258789,19.739999771118164,19.575000762939453,19.63500022888184,2202200.0,0.012583505283708663,1.5384626670774828,-1.1428298956430618,54.102574636282,39.515965158758306,-0.21477261626326438,-0.049740476962142566,-0.041237132071117344,-0.8708676341645791,8.34956226842381,0.2700004577636754,-0.42363297799447963,0.09425020217895508,-0.444864676623574,0.6333650809814841,-0.17530723722230945,0.3638076415802196,-0.4398821558364894,66.14172045788365,18.536297341849547,0.2695574394012639,9,-0.1400003433227539,0.31999969482421875,0.2037496566772461,-0.33500003814697266,0.2399997711181605,1,-0.013695179085668419,1.1428506553074045,19.46999931335449,1.8461786757046736,19.450000762939453,1.40741185529504,19.55500030517578,-0.013695179085668419
5158,2013-09-11,19.71500015258789,19.809999465942386,19.614999771118164,19.649999618530273,1987800.0,0.0,-1.8888794698993165,0.8125074505877384,58.12675563458207,42.71229220193968,-0.16205274000719072,-0.11261439603229562,-0.008882271535611608,-0.8390724596719679,6.365180582138994,0.1949996948242223,-0.35548170194028117,0.13050022125243999,-0.251183956195014,0.512184398699894,-0.060341867471287,0.321342309976167,-0.4267845096680034,80.00016061870264,28.256562358395755,0.19084208872372785,9,-0.1400003433227539,0.3149995803833008,0.2037496566772461,-0.33500003814697266,0.379999160766598,2,-0.015470469328692671,1.5384626670774828,19.71500015258789,1.1428506553074045,19.46999931335449,1.8461786757046736,19.450000762939453,-0.015470469328692671
5159,2013-09-12,19.73500061035156,19.815000534057614,19.565000534057614,19.725000381469727,1911400.0,0.0010144792091741905,1.9411751506244987,0.15384841104487038,55.94205174078072,45.39505366554368,-0.16052608119789724,-0.17630799623881543,0.0030820790790677677,-0.8297925643518944,4.39296646982593,0.25,-0.30180887917329,0.17250061035155895,-0.10137006158089079,0.4463712822840087,0.03556527438533408,0.3094359463177838,-0.4339492741865527,83.33339956051628,29.244628990478915,0.13693533596622406,9,-0.16000080108642223,0.21749877929687855,0.22999906539917347,-0.355000495910641,0.4149990081787145,3,0.005573787666630858,-1.8888794698993165,19.71500015258789,1.5384626670774828,19.71500015258789,1.1428506553074045,19.46999931335449,0.005573787666630858
5160,2013-09-13,19.799999237060547,19.815000534057614,19.65999984741211,19.7549991607666,991000.0,0.0032935710513681826,3.133204485924565,4.499904634752696,57.30335995062297,48.66307464076123,-0.20209887332688936,-0.2464607679463775,-0.03417901602272977,-0.8703443000065363,4.106512819359236,0.15500068664550426,-0.20850845464749312,0.23274927139282298,-0.054496398029414195,0.5199949408150601,0.08912643668170261,0.37637210610394334,-0.48636892151532507,96.51132875570063,42.02525001453968,0.14362283471111895,9,-0.1874990463256836,0.15250015258789062,0.16625022888183594,-0.4199991226196289,0.4500007629394531,4,0.012626263112781588,1.9411751506244987,19.73500061035156,-1.8888794698993165,19.71500015258789,1.5384626670774828,19.71500015258789,0.012626263112781588
5161,2013-09-16,20.03499984741211,20.075000762939453,19.895000457763672,20.040000915527344,2793400.0,0.01186871815185242,3.79995931030975,-0.11113465858517357,61.42137631626844,51.9425921436714,-0.3780970903176275,-0.48423590200935607,-0.2450706372836784,-1.0820775513969139,4.220250160200871,0.27500152587890625,-0.13919135809365457,0.45374984741210866,0.10687112547082123,0.8006285693533961,0.28031048644146495,0.6271892083827524,-0.709042132074277,92.15668674991684,38.666624232383455,0.17343936097064389,9,-0.34999942779541016,-0.1725006103515625,-0.0625004768371582,-0.6549997329711914,0.22500038146973012,0,0.00798601690195544,3.133204485924565,19.799999237060547,1.9411751506244987,19.73500061035156,-1.8888794698993165,19.71500015258789,0.00798601690195544
5162,2013-09-17,20.13999938964844,20.2450008392334,20.1200008392334,20.125,1771400.0,0.005240805741752785,-9.000915611170456,-2.9992372234942266,74.71595588809025,55.64751235932117,-0.4443908201016207,-0.56462825773934,-0.31151001785494614,-1.1672740900968641,4.865458110461622,0.21000099182128906,-0.07361410869960139,0.5247493743896534,0.1027436119175178,0.946755136861789,0.3137464931535874,0.7357522556257194,-0.7840799524065432,84.55861728505934,24.330602386799143,0.21100288123606764,9,-0.3499994277954137,-0.27999973297119496,-0.14624977111816762,-0.7599992752075231,-0.6700000762939524,1,-0.017874812011561714,3.79995931030975,20.03499984741211,3.133204485924565,19.799999237060547,1.9411751506244987,19.73500061035156,-0.017874812011561714
5163,2013-09-18,20.21500015258789,20.21999931335449,19.95499992370605,20.13500022888184,1687400.0,0.003723970467347515,4.888990145173719,5.33354526958141,72.44588844285548,58.55404124417733,-0.5050979958362767,-0.6194055029791876,-0.3520869123454773,-1.2163259939187867,5.32341967915166,0.2649993896484375,0.019209327020710987,0.5667501449584975,0.06828675631390269,1.0652135336030923,0.3175184506362001,0.8159818392807949,-0.805735831226503,95.58813629682822,33.18633849997111,0.24923169432229764,9,-0.4250001907348633,-0.35500049591064453,-0.20875072479248047,-0.8350000381469727,-0.7199993133544922,2,-0.012861747559697823,-9.000915611170456,20.13999938964844,3.79995931030975,20.03499984741211,3.133204485924565,19.799999237060547,-0.012861747559697823
5164,2013-09-19,20.225000381469727,20.290000915527344,20.1200008392334,20.25,2019600.0,0.0004946934853500284,2.2380519881564367,-0.31249552964739247,72.1875786037938,61.83592514996421,-0.4582543872227731,-0.5965925268850398,-0.33054467719677305,-1.2029298665399892,5.221617132820667,0.1700000762939453,0.0960296232055029,0.5365003585815415,-0.011866402982509072,1.0848671201455922,0.26231697779951446,0.8106837393635686,-0.7655918690360188,89.68247240404236,25.555800307789994,0.2741833807820255,9,-0.3874998092651367,-0.41500091552734375,-0.04125070571899414,-0.8450002670288086,-0.7900009155273402,3,-0.006427741194721892,4.888990145173719,20.21500015258789,-9.000915611170456,20.13999938964844,3.79995931030975,20.03499984741211,-0.006427741194721892
5165,2013-09-20,20.1200008392334,20.30500030517578,20.1200008392334,20.225000381469727,4361200.0,-0.0051915718297107505,-2.5238147138964577,4.20004577706569,72.41383433902789,64.29548617247818,-0.2773913242230073,-0.46918043788700103,-0.20891830255644095,-1.0785794477261028,5.324934611445718,0.1849994659423828,0.13157739583731853,0.4020008087158189,-0.17328308560505334,0.9772847030366911,0.11435886155538455,0.6896427558762532,-0.594144934552201,54.878162245647985,-11.969084485999304,0.28764194716043534,9,-0.18500041961669922,-0.3575010299682617,0.057498931884765625,-0.7400007247924805,-0.4150009155273473,4,0.0014909929446116355,2.2380519881564367,20.225000381469727,4.888990145173719,20.21500015258789,-9.000915611170456,20.13999938964844,0.0014909929446116355
5166,2013-09-23,20.165000915527344,20.26499938964844,20.040000915527344,20.170000076293945,2556600.0,0.0022365842155531723,1.3077028414925917,0.04761126248864669,69.65524317398855,66.02356045444557,-0.2385208047112073,-0.49008311444557506,-0.24480769922669054,-1.1012157789139962,5.337956551043486,0.2249984741210973,0.17375248776899,0.4157508850097642,-0.18610847289632915,1.0176102429158576,0.11482120605671753,0.7166805639628109,-0.5612305707966883,60.000217982463724,-7.780387783495058,0.30092967895304634,9,-0.23000049591064453,-0.40250110626220703,-0.028750896453857422,-0.7850008010864258,-0.015001296997070312,0,0.004215178805531572,-2.5238147138964577,20.1200008392334,2.2380519881564367,20.225000381469727,4.888990145173719,20.21500015258789,0.004215178805531572
5167,2013-09-24,20.46999931335449,20.565000534057614,20.2549991607666,20.48500061035156,3356000.0,0.015125136820216545,2.542849669213374,3.0007630675314765,71.88501283959097,67.55225569944656,-0.47512433308132174,-0.7645804414054034,-0.5358351446029452,-1.3859214796524704,6.087886506460392,0.3999996185302699,0.24642815245009686,0.6764992713928173,-1.729346418244404e-05,1.353015836249817,0.33824098896431565,1.014757553821319,-0.7961059725793191,84.42604497586113,17.388410048686765,0.3382582824285004,9,-0.404998779296875,-0.5774993896484375,-0.28249931335448863,-1.0899991989135707,-0.4949989318847621,1,-0.01025887110487822,1.3077028414925917,20.165000915527344,-2.5238147138964577,20.1200008392334,2.2380519881564367,20.225000381469727,-0.01025887110487822
5168,2013-09-25,20.174999237060547,20.4950008392334,20.1299991607666,20.475000381469727,2946600.0,-0.014411337869536966,1.147055688632832,19.998347107438015,69.01840419008934,69.00518374936973,-0.12070478583781252,-0.4198286288073092,-0.23387256933089873,-1.079642650789161,6.128594060519688,0.3650016784667969,0.29753501067095556,0.3362492561340318,-0.3133649336055413,0.9858634458736049,0.011442161264245243,0.6610563510038183,-0.39417303309148366,25.713984690337355,-42.02432319960522,0.3248070948697871,9,-0.062499046325683594,-0.28249931335449574,-0.056249141693115234,-0.7949991226196289,1.3050003051757812,2,-0.03494423545806169,2.542849669213374,20.46999931335449,1.3077028414925917,20.165000915527344,-2.5238147138964577,20.1200008392334,-0.03494423545806169
5169,2013-09-26,20.295000076293945,20.420000076293945,20.165000915527344,20.354999542236328,2584000.0,0.005947997212954581,1.6841941474677509,0.19999745687819082,75.68389233964065,71.04746512592726,-0.17088649539366685,-0.5021754504611451,-0.3514981599293776,-1.1864347387656906,6.442612830169018,0.25499916076660156,0.32879160762932,0.41600008010864187,-0.24232786485048763,1.0743280250677714,0.0868361076290789,0.7451640525882048,-0.42007295271425704,48.57130400979502,-22.66130343675605,0.3291639724795647,9,-0.06499958038330078,-0.4025001525878942,-0.17624998092651367,-0.8275003433227539,0.9750003814697266,3,-0.03941853826327424,1.147055688632832,20.174999237060547,2.542849669213374,20.46999931335449,1.3077028414925917,20.165000915527344,-0.03941853826327424
5170,2013-09-27,20.149999618530273,20.23500061035156,20.100000381469727,20.18000030517578,1839600.0,-0.007144639429346067,-1.0769400061621883,0.5000158947134183,69.2090432008967,71.91276144644151,0.03238862875091186,-0.32376265082853095,-0.20640311072752127,-1.02693870889145,6.867676408509301,0.19499969482421875,0.35192956958724153,0.23924961090087749,-0.406287714696127,0.884786936497882,-0.08351905189762476,0.5620182736993797,-0.19226368569323427,20.952149129340274,-53.499643166342324,0.3227686627985021,9,0.11000061035155895,-0.2574996948242223,-0.1862502098083496,-0.6700000762939453,1.159999847412113,4,-0.03548387921210483,1.6841941474677509,20.295000076293945,1.147055688632832,20.174999237060547,2.542849669213374,20.46999931335449,-0.03548387921210483
5171,2013-09-30,20.145000457763672,20.2549991607666,19.864999771118164,19.9950008392334,3792400.0,-0.00024809731321306927,1.1081217619919066,-4.999872846334796,64.05230876633098,70.72791176624602,0.061052638321879016,-0.2745588094507667,-0.19878646770870034,-1.0097209501965985,6.453354882368101,0.3899993896484375,0.38272602270853895,0.19725046157837056,-0.40992132520456437,0.8044222483613055,-0.1063354318130969,0.500836354969838,0.42000007629394176,40.000054495616034,-34.03631757418045,0.30358589339146835,9,0.06999969482421875,-0.25250053405762074,-0.18250083923339844,-0.6650009155273438,1.1849994659423793,0,-0.02184167406598636,-1.0769400061621883,20.149999618530273,1.6841941474677509,20.295000076293945,1.147055688632832,20.174999237060547,-0.02184167406598636
5172,2013-10-01,20.149999618530273,20.315000534057614,20.045000076293945,20.155000686645508,2731200.0,0.0002481588807645707,-1.5116303827114164,-0.03334053889093753,64.16938272648093,69.80830001998218,0.06439277592344439,-0.24859229893947798,-0.1996053798153241,-0.9994743058967295,6.643010017785541,0.2700004577636683,0.409085363435846,0.17449960708618306,-0.4152718200426371,0.7642710342150032,-0.12038610647822878,0.4693853206505949,0.40100090026855284,45.23799432034926,-26.88552995240957,0.29488571356441023,10,0.06500053405761719,-0.2574996948242223,-0.1875,-0.6674995422363281,1.3350009918212855,1,0.0,1.1081217619919066,20.145000457763672,-1.0769400061621883,20.149999618530273,1.6841941474677509,20.295000076293945,0.0
5173,2013-10-02,19.94499969482422,20.114999771118164,19.854999542236328,19.979999542236328,1994400.0,-0.010173693676774787,-1.4186050637852416,6.998474446987033,56.10463375524256,68.02130614792094,0.25374994233877146,-0.03266577949426619,0.0035715096506798716,-0.7811440613081508,6.981535665629006,0.2950000762939453,0.4030279937211674,-0.038500308990478516,-0.6216955108483191,0.5446948928673621,-0.3300979099193988,0.25309729193844177,0.5922808090209948,15.929215489681761,-52.51358105624673,0.29159760092892073,10,0.2650003433227539,-0.052499771118167615,-0.007500171661376953,-0.46249961853027344,1.1350002288818324,2,0.0015041708249958763,-1.5116303827114164,20.149999618530273,1.1081217619919066,20.145000457763672,-1.0769400061621883,20.149999618530273,0.0015041708249958763
5174,2013-10-03,19.75,19.94499969482422,19.584999084472656,19.875,2759000.0,-0.009776871286431787,1.71699199631485,3.571444141689373,48.64866815405615,65.38073212736853,0.41827068485164176,0.18729453483013714,0.2029876991419748,-0.573413454636416,7.622299801589226,0.3600006103515625,0.3572801171015172,-0.24324998855590962,-0.8023023959441495,0.3158024188323303,-0.5227761922500278,0.036276215138208556,0.7599892653808595,22.60282025757005,-40.54256028959911,0.2795262036941196,10,0.3249998092651367,0.14249992370605113,0.08874940872192383,-0.2674999237060547,1.6949996948242188,3,0.08759491353095328,-1.4186050637852416,19.94499969482422,-1.5116303827114164,20.149999618530273,1.1081217619919066,20.145000457763672,0.08759491353095328
5175,2013-10-04,19.69499969482422,19.834999084472656,19.65999984741211,19.71500015258789,3689400.0,-0.0027848255785205556,-2.8888653414148266,0.160003662109375,39.820343551555524,62.06574328043153,0.45443315955014896,0.2757273321900442,0.2586326447783769,-0.5077888862199131,7.945868581351028,0.17499923706054688,0.31062832707808496,-0.31050024032592916,-0.8286742337069803,0.20767375305512203,-0.569587237016453,-0.05141324363540534,0.7594901597021497,15.068546838380032,-42.57268715103463,0.259086996690525,10,0.38000011444091797,0.19750022888183238,0.1237497329711914,-0.21249961853027344,1.7849998474121094,4,0.0799695753919385,1.71699199631485,19.75,-1.4186050637852416,19.94499969482422,-1.5116303827114164,20.149999618530273,0.0799695753919385
5176,2013-10-07,19.739999771118164,19.825000762939453,19.40999984741211,19.559999465942386,2957200.0,0.0022848477781785004,1.371418295168445,-8.999809269502016,37.57764159113265,58.25381314171394,0.38309308142474663,0.26561012227745806,0.22109978962912535,-0.5436313848544785,8.522710651060633,0.41500091552734375,0.26182504373764814,-0.2790001869201646,-0.7503877856284973,0.1923874117881681,-0.5146939862743309,-0.04330638756599825,0.6623206372049815,36.46405230135678,-17.038157783610366,0.23569379935416718,10,0.21250057220458984,0.15250015258788707,0.023749828338623047,-0.25749969482421875,2.010000228881836,0,0.07953392669848491,-2.8888653414148266,19.69499969482422,1.71699199631485,19.75,-1.4186050637852416,19.94499969482422,0.07953392669848491
5177,2013-10-08,19.44499969482422,19.790000915527344,19.34499931335449,19.725000381469727,3702400.0,-0.014944279620791256,1.1707302322768702,-1.5555567329292894,28.961713322062863,53.803069711933226,0.5782117576743175,0.5684921915389012,0.5215826646899657,-0.24069699978932846,9.643319625143352,0.4450016021728551,0.20985187103196523,-0.5605002403259292,-1.081409401438524,-0.03959107921333427,-0.8209548208822284,-0.30004565976962994,0.8779350686260443,12.987054807754635,-33.73784125577485,0.26045458055629794,10,0.4375,0.4850006103515625,0.3125,0.03750038146972656,2.27499961853027,1,0.09694010071821046,1.371418295168445,19.739999771118164,-2.8888653414148266,19.69499969482422,1.71699199631485,19.75,0.09694010071821046
5178,2013-10-09,19.40999984741211,19.584999084472656,19.229999542236328,19.520000457763672,2765600.0,-0.0017999407539937007,1.9583558508440093,0.3928583592754818,28.032302609729157,48.508448630831936,0.5512549759890959,0.6107859087205902,0.5611268798381559,-0.19389402816095114,10.859094743510362,0.3549995422363281,0.1586225930580909,-0.5802500724792488,-1.1523145063992146,-0.008185638559282893,-0.8662822894392335,-0.29421785551926405,0.8151413710285773,25.174862484194353,-15.450445932480246,0.28603221695998327,10,0.3625001907348633,0.4875001907348633,0.3924994468688965,0.07250022888183594,2.299999237060547,2,0.1069036980552116,1.1707302322768702,19.44499969482422,1.371418295168445,19.739999771118164,-2.8888653414148266,19.69499969482422,0.1069036980552116
5179,2013-10-10,19.84499931335449,19.88999938964844,19.5,19.53499984741211,2682600.0,0.022411100946009288,-1.0526328998288588,-2.8181613261200953,43.70705187295724,45.674894038838666,0.05108185519510755,0.19441769914688933,0.12792189072562365,-0.6112475996389968,11.841965671497398,0.4799995422363317,0.08243599005145086,-0.15075054168701385,-0.7145374922253929,0.41303640885136517,-0.43264401695620336,0.13114293358217566,0.260724903941675,93.18180504580424,52.11385658724411,0.28189347526918956,10,-0.07249927520751598,0.05250072479248402,-0.029999732971187854,-0.3624992370605433,1.9600009918212926,3,0.06223233323674049,1.9583558508440093,19.40999984741211,1.1707302322768702,19.44499969482422,1.371418295168445,19.739999771118164,0.06223233323674049
5180,2013-10-11,20.049999237060547,20.11000061035156,19.725000381469727,19.790000915527344,1671200.0,0.01033005446203794,1.0263112984992413,0.8387057079044451,47.54793591301504,43.841074832914686,-0.18952550129671764,0.00959964033155103,-0.10429636478195192,-0.7971505669209691,12.615179823995026,0.3850002288818324,0.03234207053359839,0.04174938201904155,-0.5148028593643197,0.5983016234024028,-0.2365267386726373,0.3200255027107204,-0.8199996948242188,93.18167040188692,52.25683569929542,0.2782761206916801,10,-0.2774991989135742,-0.15249919891357422,-0.2349996566772461,-0.5674991607666016,1.625,4,0.06957608532897819,-1.0526328998288588,19.84499931335449,1.9583558508440093,19.40999984741211,1.1707302322768702,19.44499969482422,0.06957608532897819
5181,2013-10-14,20.19499969482422,20.25,19.98500061035156,19.98500061035156,1704600.0,0.007231943305795907,-1.5238147138964062,0.807694000616238,43.707101012684596,41.5674879758262,-0.3650797429579953,-0.12943566398979556,-0.27200645244080235,-0.9192227827545345,12.432901024697172,0.26499938964844105,-0.04125887772838155,0.17874984741211009,-0.38398676118357855,0.7414864560077987,-0.10261845688573601,0.4601181517099562,-0.9474001312255851,94.60781563800784,56.74069573944338,0.28136830429784454,10,-0.4549999237060547,-0.2974996566772461,-0.38000011444091797,-0.6450004577636719,1.0699996948242223,0,0.06362960469573276,1.0263112984992413,20.049999237060547,-1.0526328998288588,19.84499931335449,1.9583558508440093,19.40999984741211,0.06362960469573276
5182,2013-10-15,19.780000686645508,20.149999618530273,19.75,20.045000076293945,3265600.0,-0.02054959219856145,-1.4615303355751963,-1.2619073569482075,41.431695770648,39.937161533093466,-0.00903459625762082,0.2711102621221144,0.11176857332864643,-0.4836356347341777,11.96532351332549,0.44499969482421875,-0.10861011068629267,-0.21824922561645366,-0.7873138494661127,0.3508153982332054,-0.502781537541285,0.06628308630837765,-0.49230510559081964,53.92165662504161,13.917554364507026,0.28453231192483,10,-0.04000091552734375,0.11749935150146484,0.024999141693115234,-0.1800012588500941,1.6099987030029332,1,0.09959551289017599,-1.5238147138964062,20.19499969482422,1.0263112984992413,20.049999237060547,-1.0526328998288588,19.84499931335449,0.09959551289017599
5183,2013-10-16,19.95499992370605,19.96999931335449,19.729999542236328,19.864999771118164,3805400.0,0.008847281647401228,3.0000317894270143,-0.33962399953934286,42.796597156106905,39.28693142221022,-0.20390937214057558,0.07972107416856389,-0.08710091240826401,-0.6366604299229692,12.128177002916225,0.2399997711181605,-0.16023221646621977,-0.030249977111818538,-0.5902732816897434,0.5297733274661063,-0.31026162940078095,0.24976167517714387,-0.6288121658935495,60.66665649414015,20.847932578862718,0.28001165228896213,10,-0.21500015258788707,-0.05749988555907848,-0.1500000953674281,-0.3074998855590785,1.9600009918212926,2,0.088448980024884,-1.4615303355751963,19.780000686645508,-1.5238147138964062,20.19499969482422,1.0263112984992413,20.049999237060547,0.088448980024884
5184,2013-10-17,20.09499931335449,20.145000457763672,19.665000915527344,19.80500030517578,2064200.0,0.007015754957840015,1.4615279278926803,3.2222057389904664,48.832263164373984,40.288255823634486,-0.3238839698078486,-0.07432786477604125,-0.24500016105601574,-0.7546062196005856,11.886216040531284,0.4799995422363281,-0.21299959376477773,0.11624946594237784,-0.43500625074894117,0.6675051826336968,-0.1593783924032799,0.39187732428803557,-0.7318590658544863,73.5041146628057,30.00597081729834,0.2756278583456593,10,-0.3549995422363246,-0.19749927520751598,-0.2924995422363246,-0.447499275207516,1.8100013732910192,3,0.08036824216484995,3.0000317894270143,19.95499992370605,-1.4615303355751963,19.780000686645508,-1.5238147138964062,20.19499969482422,0.08036824216484995
5185,2013-10-18,20.149999618530273,20.149999618530273,19.924999237060547,20.1299991607666,2417200.0,0.002737014533721993,21.499523173755485,0.06896733161013745,50.10393279144999,41.68006595700308,-0.3436987021439286,-0.1338268773201392,-0.3150512419679039,-0.7882067565476163,11.578689149401075,0.22500038146972656,-0.23765434914256645,0.16974983215332173,-0.38328452572246263,0.7227841900291061,-0.10676734678457223,0.4462670110912157,-0.751384980930272,82.90589094513349,37.3556475298582,0.2765171789378928,10,-0.4099998474121094,-0.2524995803833008,-0.38625001907348633,-0.4099998474121094,1.7700004577636719,4,0.0821340306688414,1.4615279278926803,20.09499931335449,3.0000317894270143,19.95499992370605,-1.4615303355751963,19.780000686645508,0.0821340306688414
5186,2013-10-21,20.25,20.309999465942386,20.13500022888184,20.21500015258789,1489200.0,0.004962798181780803,1.2580724552076146,1.7499523173755485,52.00000915528043,44.23987660513837,-0.40649495142585224,-0.2394073783143824,-0.4253821842976748,-0.8711979532918619,11.63921905170064,0.17499923706054688,-0.22890963944075793,0.26550025939941335,-0.2947711429756765,0.8257716617745032,-0.014635441788133363,0.5456359605869601,-0.8173299479039997,90.6977363121548,43.24463072269299,0.2801357011875453,10,-0.48000049591064453,-0.35249996185302734,-0.4675002098083496,-0.5075006484985352,1.4950008392333984,0,0.07037033269434789,21.499523173755485,20.149999618530273,1.4615279278926803,20.09499931335449,3.0000317894270143,19.95499992370605,0.07037033269434789
5187,2013-10-22,20.26000022888184,20.315000534057614,20.020000457763672,20.290000915527344,2970600.0,0.0004938384633006443,6.3750089407058095,-0.8571662125339584,56.8329881347111,47.43995277458081,-0.32266089073347004,-0.28031897102091463,-0.44822757148144277,-0.8578906324331044,10.678629143944622,0.29500007629394176,-0.19529996687729678,0.28600044250488565,-0.24295680651722407,0.8149576915269954,0.021521817993829018,0.5504790670159423,-0.7746904119550564,91.53840962243382,38.44134750538879,0.26447862451105564,10,-0.3524999618530309,-0.36250019073486683,-0.48625040054321644,-0.5175008773803746,1.4400005340576136,1,0.049605091283953406,1.2580724552076146,20.25,21.499523173755485,20.149999618530273,1.4615279278926803,20.09499931335449,0.049605091283953406
5188,2013-10-23,19.46999931335449,20.170000076293945,19.3799991607666,20.1200008392334,5334800.0,-0.03899313458057896,1.1066691080729167,21.666221628841136,45.172401319359224,47.602769379736586,0.5327727304607421,0.4787002455438163,0.3175491472077532,-0.051813452743896704,10.745048048663516,0.8800010681152379,-0.17840932224500605,-0.46875047683716176,-1.0340253269210429,0.09652437324671936,-0.7513879018791023,-0.1861130517952212,0.845001220703125,9.625670630953739,-45.37360788862833,0.28263742504194056,10,0.37750053405762074,0.427500724792484,0.3550004959106481,0.2899999618530309,2.1750011444091832,2,0.0986132585519417,6.3750089407058095,20.26000022888184,1.2580724552076146,20.25,21.499523173755485,20.149999618530273,0.0986132585519417
5189,2013-10-24,19.4950008392334,19.645000457763672,19.46500015258789,19.559999465942386,5423600.0,0.0012841051238128287,-1.8800048828125,0.09999765249950608,46.5157003988152,47.48807654482549,0.5061275684111379,0.41180525291640535,0.276657584846852,-0.06242601598899711,10.815056313525007,0.18000030517578125,-0.11325324548566584,-0.4037489891052246,-0.9760561007739135,0.16855812256346425,-0.6899025449395708,-0.1175954332708784,0.8199996948242152,12.299626690602034,-45.77809194554007,0.2861535558343449,10,0.35249900817871094,0.4024991989135742,0.3299989700317383,0.2649984359741211,1.8799991607666016,3,0.12413439200390952,1.1066691080729167,19.46999931335449,6.3750089407058095,20.26000022888184,1.2580724552076146,20.25,0.12413439200390952
5190,2013-10-25,19.434999465942386,19.59499931335449,19.274999618530273,19.57999992370605,4193200.0,-0.003077782544654184,2.6571553133516064,2.2308234051291778,44.71403675329183,47.599958293781846,0.524917721842975,0.4379479293215347,0.33489588310634133,0.016950829984569538,11.296255585433208,0.3199996948242152,-0.039064665140042365,-0.42800035476684073,-1.023097865300759,0.1670971557670775,-0.7255491100337998,-0.1304515994998816,0.8613010406494084,15.384587169424154,-43.550567640141736,0.29754875526695923,10,0.36000061035155895,0.4625005722045863,0.38875055313109996,0.38749980926513317,1.8850002288818324,4,0.12709036730520706,-1.8800048828125,19.4950008392334,1.1066691080729167,19.46999931335449,6.3750089407058095,20.26000022888184,0.12709036730520706
5191,2013-10-28,19.70499992370605,19.834999084472656,19.440000534057614,19.440000534057614,3809400.0,0.013892485988322711,-1.981128001381958,-1.8275762279341086,54.54545454545448,49.05704260209368,0.1990315600367012,0.1404969323149423,0.06462155697284899,-0.2300711935324422,12.324349850647923,0.3999996185302699,-0.021233023914618343,-0.1359998703002958,-0.7196236781391931,0.4476239375386015,-0.4278117742197445,0.15581203361915286,0.5504485473632812,41.34614679235574,-22.434456955854273,0.29181190391944856,10,0.09000015258789418,0.19250011444092152,0.14375019073486683,0.14499950408936257,1.5049991607666051,0,0.11240802644830983,2.6571553133516064,19.434999465942386,-1.8800048828125,19.4950008392334,1.1066691080729167,19.46999931335449,0.11240802644830983
5192,2013-10-29,20.149999618530273,20.20499992370605,19.76499938964844,19.76499938964844,6186800.0,0.02258308533606579,-1.2857157011855331,1.452834398571991,61.314973025910156,51.114639920960705,-0.21005375388856962,-0.32095847016791623,-0.3659765282768319,-0.6531834858278245,12.909805185802792,0.5,-0.017543251495972356,0.3089998245239265,-0.27462398331497084,0.8926236323628238,0.017187920604477824,0.6008117284433752,0.06623089843749597,94.0859906314351,24.37186281911319,0.29181190391944856,10,-0.3549995422363281,-0.2524995803833008,-0.30124950408935547,-0.12749958038330078,1.0150012969970703,1,0.07915638962277383,-1.981128001381958,19.70499992370605,2.6571553133516064,19.434999465942386,-1.8800048828125,19.4950008392334,0.07915638962277383
5193,2013-10-30,19.975000381469727,20.299999237060547,19.8799991607666,20.200000762939453,5419600.0,-0.008684825824989861,-1.0240829851871258,-0.584416227811609,52.15948464870596,51.484331196997594,-0.035670199228579946,-0.1513565454557515,-0.18137489993161182,-0.4580502734273466,13.120656349803022,0.4200000762939453,-0.019992049519949262,0.1325005531311021,-0.45240155008082183,0.717402656343026,-0.15995049847485987,0.42495160473706406,-0.7000007629394531,68.29278277617023,1.483246790740182,0.29245105160596124,10,-0.18000030517578125,-0.11250019073486328,0.0037498474121058223,0.07999897003173828,1.8050003051757812,2,0.08635796488244196,-1.2857157011855331,20.149999618530273,-1.981128001381958,19.70499992370605,2.6571553133516064,19.434999465942386,0.08635796488244196
5194,2013-10-31,21.479999542236328,22.049999237060547,20.905000686645508,21.25,21116600.0,0.07534413677222007,-1.4891322375731844,-1.0222184546263722,66.58932540065369,53.31604148690912,-1.4790883966585042,-1.6022513738913347,-1.654733340440984,-1.93356038543293,13.568012992340893,2.0749988555908203,0.05533097766220152,1.55099973678589,0.616488447891367,2.485511025680413,1.0837440923386268,2.0182553812331534,-2.1844999313354485,79.45946763314842,15.325471170074422,0.4672556444472619,10,-0.817500114440918,-0.8400001525878906,-1.4774994850158691,-1.4250001907348633,0.1750011444091797,3,0.00768160703182974,-1.0240829851871258,19.975000381469727,-1.2857157011855331,20.149999618530273,-1.981128001381958,19.70499992370605,0.00768160703182974
5195,2013-11-01,21.270000457763672,21.6299991607666,21.145000457763672,21.559999465942386,8290200.0,-0.0097764938988818,1.2558163260779887,-1.2608677624268312,62.285723005022305,54.45889858132488,-1.2220179110009681,-1.3367426986364919,-1.418427571308115,-1.691561068571822,14.039545343723209,0.4849987030029297,0.11594288851546963,1.262250614166259,0.16031698012900364,2.3641842482035145,0.7112837971476331,1.813217431184885,-1.864320861816406,70.11497444809272,9.429408079666985,0.5509668170186275,11,-0.6075010299682617,-0.6300010681152344,-1.2087502479553223,-1.215001106262207,0.2349987030029297,4,0.004936508696594899,-1.4891322375731844,21.479999542236328,-1.0240829851871258,19.975000381469727,-1.2857157011855331,20.149999618530273,0.004936508696594899
5196,2013-11-04,21.309999465942386,21.309999465942386,21.125,21.28499984741211,4036800.0,0.0018805363101961348,13.800183108258839,-0.08620587596930936,69.12498474121094,55.82467598204708,-1.2246260522717414,-1.320809068374455,-1.4314351025962573,-1.7062674308518773,13.84312848735638,0.18499946594238637,0.15456557139934546,1.2237496376037633,-0.013279338030550036,2.4607786132380767,0.6052351497866084,1.8422641254209182,-1.798547084350588,67.61488750398593,5.822832437508403,0.6185144878171566,11,-0.6475000381469762,-0.6700000762939489,-1.2337493896484446,-1.2550001144409215,-0.23499870300293324,0,0.0004692740090310732,1.2558163260779887,21.270000457763672,-1.4891322375731844,21.479999542236328,-1.0240829851871258,19.975000381469727,0.0004692740090310732
5197,2013-11-05,21.32999992370605,21.434999465942386,21.09000015258789,21.21500015258789,3383600.0,0.0009385480180621464,1.1230801734812805,4.600061036086791,67.8803584326113,58.347782327963984,-1.2034399925536583,-1.2567853094361254,-1.425105818040116,-1.6989256217873958,13.527645850060487,0.34499931335449574,0.19017130430766116,1.1495000839233356,-0.16653019360427734,2.4655303614509485,0.49148494515952734,1.8075152226871438,-1.7170056678955028,66.82030930689398,4.684067446544262,0.6580151387638067,11,-0.667500495910641,-0.6900005340576136,-1.2762498855590785,-1.2750005722045863,-0.3449993133544922,1,-0.00562591840893667,13.800183108258839,21.309999465942386,1.2558163260779887,21.270000457763672,-1.4891322375731844,21.479999542236328,-0.00562591840893667
5198,2013-11-06,21.48500061035156,21.549999237060547,21.2549991607666,21.34499931335449,2298800.0,0.007266792648847664,1.18519748228623,1.2174050055562382,68.0051864036767,60.73550299517082,-1.1650741192175005,-1.3158245481693776,-1.5412778777212672,-1.829476745604417,12.962995941890828,0.2950000762939453,0.22022376022447787,1.20075073242187,-0.18484928185021587,2.586350746693956,0.5079507252858271,1.893550739557913,-1.77452615529101,50.655079300826436,-9.628328743078036,0.6928000071360424,11,-0.8225011825561488,-0.8450012207031214,-1.4312505722045863,-1.430001258850094,-0.7200012207031179,2,-0.014894097544034368,1.1230801734812805,21.32999992370605,13.800183108258839,21.309999465942386,1.2558163260779887,21.270000457763672,-0.014894097544034368
5199,2013-11-07,21.07999992370605,21.53499984741211,21.059999465942386,21.530000686645508,2926600.0,-0.018850392140569827,1.0652231602341742,-3.214261386084684,61.0451266596413,62.550068540320765,-0.5717196475067396,-0.8575223813254844,-1.1084464658058444,-1.4060453034120322,13.395273008127322,0.475000381469723,0.22958740170291136,0.7340000152587862,-0.6789834576107232,2.1469834881282956,0.02750827882402973,1.4404917516935427,-1.2759444773655026,3.5088541178662913,-51.685873137084414,0.706491736434755,11,-0.3350000381469691,-0.44000053405761363,-1.0287499427795375,-1.0250005722045863,-0.20000076293944957,3,0.03320686743230272,1.18519748228623,21.48500061035156,1.1230801734812805,21.32999992370605,13.800183108258839,21.309999465942386,0.03320686743230272
5200,2013-11-08,21.44499969482422,21.475000381469727,21.045000076293945,21.11000061035156,3082800.0,0.017314979717229395,1.1772142119037732,-0.7444411477980777,63.351945068387444,63.52856748731331,-0.6946687088497328,-1.1727828533360167,-1.4416063088874722,-1.7452750900750225,14.5894247598352,0.43000030517578125,0.3517237322523066,1.029249763488771,-0.4579845980022732,2.516484124979815,0.2856325827432471,1.7728669442342948,-1.551106496854871,79.20797688516231,27.326664821111592,0.7436171807455222,11,-0.5375003814697266,-0.8050003051757812,-1.461249828338623,-1.390000343322754,-0.4750003814697301,4,0.009792538811365548,1.0652231602341742,21.07999992370605,1.18519748228623,21.48500061035156,1.1230801734812805,21.32999992370605,0.009792538811365548
5201,2013-11-11,21.479999542236328,21.520000457763672,21.280000686645508,21.364999771118164,2147800.0,0.00163207497832496,1.4615158895507496,0.34328383702657406,63.55554218057323,63.77751961560921,-0.5044553149099009,-1.1663785602643806,-1.4401569271275747,-1.7462957317788295,16.312173556520037,0.23999977111816406,0.48205725639058983,0.9999996185302749,-0.5564943536283344,2.556493590688884,0.221752632450972,1.7782466046095777,-1.4998621027033323,86.13865125677488,37.65133948183741,0.7782469860793041,11,-0.5150003433227539,-0.8400001525878906,-1.4962496757507324,-1.4250001907348633,-0.2049999237060547,0,0.0011638556360822339,1.1772142119037732,21.44499969482422,1.0652231602341742,21.07999992370605,1.18519748228623,21.48500061035156,0.0011638556360822339
5202,2013-11-12,21.75,21.795000076293945,21.354999542236328,21.3700008392334,4204800.0,0.01256985398127064,-1.1463348824659587,3.3043471049707263,78.64321427424699,66.72015624066933,-0.5851641009194211,-1.350463299329327,-1.6759443834004308,-1.9828768997523163,17.587172785187434,0.4400005340576172,0.6462738724711947,1.1715001106262193,-0.44659203772623357,2.789592258978672,0.36245403644999286,1.9805461848024457,-1.6870680885659013,93.99998982747397,38.91992401843561,0.8090460741762255,11,-0.27250003814697266,-1.1100006103515625,-1.8274998664855957,-1.6950006484985352,-0.40500068664551137,1,-0.031034447680944655,1.4615158895507496,21.479999542236328,1.1772142119037732,21.44499969482422,1.0652231602341742,21.07999992370605,-0.031034447680944655
5203,2013-11-13,21.71999931335449,21.729999542236328,21.434999465942386,21.59000015258789,4887000.0,-0.0013793419147362096,2.933344353597857,0.34210381018826647,77.9171660393397,67.97880520052331,-0.31469832880327786,-1.2453006890633098,-1.6174991301136536,-1.9156994820619069,18.875770857455066,0.31500053405761363,0.7713946513921002,1.0532494544982889,-0.6134562807864192,2.719955189782997,0.21989658685593483,1.886602322140643,-1.5775847088953334,89.99989827473911,28.28943328904591,0.8333528676423532,11,-0.2999992370605433,-1.0799999237060511,-1.8137493133544886,-1.6649999618530238,-0.010000228881832385,2,-0.033839720360903436,-1.1463348824659587,21.75,1.4615158895507496,21.479999542236328,1.1772142119037732,21.44499969482422,-0.033839720360903436
5204,2013-11-14,21.709999084472656,21.75,21.4950008392334,21.670000076293945,4672400.0,-0.00046041570893073924,3.249956290232854,0.30768666461259403,78.90724176992282,69.8256406188456,-0.30021218393911653,-1.1679884812234178,-1.5711693656829055,-1.8722748874410229,20.811819527886747,0.25499916076660156,0.8466612895299193,0.9624992370605483,-0.7435964649246749,2.6685949390457715,0.10945138606793492,1.8155470880531617,-1.4912810947094464,88.66653442382812,20.2246969511325,0.8530478509926122,11,-0.28999900817871094,-1.047499656677246,-1.8749990463256836,-1.6549997329711914,0.3300018310546875,3,-0.043528315738165735,2.933344353597857,21.71999931335449,-1.1463348824659587,21.75,1.4615158895507496,21.479999542236328,-0.043528315738165735
5205,2013-11-15,21.80500030517578,21.80500030517578,21.524999618530273,21.725000381469727,3071200.0,0.004375920069525474,6.0000238418806475,2.0000476848981927,77.92553528772304,70.80347956845804,-0.3479315829738212,-1.1938534093634985,-1.624603125070891,-1.9340776797165233,22.897240177166466,0.2800006866455078,0.9888498416977392,0.9747504234313951,-0.7694412256590972,2.7189420725218874,0.10265459888614714,1.846846247976643,-1.5130310655206785,100.0,26.96868803838693,0.8720958245452466,11,-0.38000011444091797,-1.142500877380371,-1.9700002670288086,-1.7500009536743164,0.4099998474121094,4,-0.042421514857287845,3.249956290232854,21.709999084472656,2.933344353597857,21.71999931335449,-1.1463348824659587,21.75,-0.042421514857287845
5206,2013-11-18,21.674999237060547,21.84499931335449,21.299999237060547,21.31999969482422,5392600.0,-0.005961984237366713,-1.7594908592233298,4.4374985098824595,72.13351102026218,71.27605207819704,-0.1795969848441672,-1.0030479807438155,-1.4543329000945064,-1.7724147915782424,24.658206590314734,0.5450000762939418,0.9420595491034547,0.7734993934631333,-0.9872332186143282,2.534232005540595,-0.10686691257559744,1.6538656995018641,-1.3127087975092273,68.80732981727998,-1.4962357018595043,0.8803663060387314,11,-0.22999954223632812,-1.0124998092651367,-1.8399991989135742,-1.619999885559082,0.5,0,-0.03252594918207097,6.0000238418806475,21.80500030517578,3.249956290232854,21.709999084472656,2.933344353597857,21.71999931335449,-0.03252594918207097
5207,2013-11-19,21.26499938964844,21.5,21.225000381469727,21.489999771118164,2925200.0,-0.018915795240771027,1.2448871554133483,-0.633804708739419,67.52714989937193,71.22293691105206,0.24609211122727714,-0.5416672203924122,-1.0158961848133075,-1.3340931868836101,26.741405832112935,0.4499988555908203,0.9223449583904362,0.31324958801269887,-1.42764920114913,2.0541483771745277,-0.5571998065682173,1.183698982593615,-0.835200598196753,6.451464046416942,-61.458280562836634,0.8704493945809144,11,0.1800003051757777,-0.6024999618530309,-1.4462494850158727,-1.2100000381469762,0.875,1,0.00047026706648778394,-1.7594908592233298,21.674999237060547,6.0000238418806475,21.80500030517578,3.249956290232854,21.709999084472656,0.00047026706648778394
5208,2013-11-20,21.38999938964844,21.5,21.100000381469727,21.11000061035156,3720800.0,0.005878203789690506,-1.6666709052299633,-1.2444369092527956,48.04347753975579,69.77830923106478,0.11867942452719404,-0.5433060046675529,-1.1104204994095532,-1.4307150530214052,27.13034652536843,0.39999961853027344,0.8740487191290427,0.3422495841980009,-1.260913013801897,1.9454121821978987,-0.459331714801948,1.1438308831979498,-0.8953925803723983,38.92609717507248,-26.385751414934496,0.8015812989999483,11,0.0550003051757777,-0.7274999618530309,-1.5712494850158727,-1.3549995422363317,0.8400001525878871,2,-0.002103790443104492,1.2448871554133483,21.26499938964844,-1.7594908592233298,21.674999237060547,6.0000238418806475,21.80500030517578,-0.002103790443104492
5209,2013-11-21,21.915000915527344,21.924999237060547,21.364999771118164,21.46999931335449,3323200.0,0.024544251559585062,1.408608942832649,1.5892983651225883,62.332678830881655,69.66505742689748,-0.30778838924008056,-0.9251439733467208,-1.5988622068499225,-1.9246361869242818,27.805487295118013,0.5599994659423828,0.8465463920929643,0.746251106262207,-0.7231844543027357,2.2156866668271498,0.011533325979737441,1.4809688865446766,-1.3581784091399207,98.78808055727023,32.67582866855645,0.7347177802824707,11,-0.40250110626220703,-1.2525014877319336,-2.0962510108947754,-1.8800010681152344,0.45999908447265625,3,-0.009354406684484284,-1.6666709052299633,21.38999938964844,1.2448871554133483,21.26499938964844,-1.7594908592233298,21.674999237060547,-0.009354406684484284
5210,2013-11-22,21.905000686645508,21.950000762939453,21.584999084472656,21.584999084472656,3627400.0,-0.0004563188895305714,-1.2812490686820883,0.7191021349369234,61.50869778231636,69.4376302715356,-0.25219610763135236,-0.7595521826510918,-1.5537599994044982,-1.886092421476043,28.12045430759761,0.3650016784667969,0.8066280782987789,0.6127508163452156,-0.6427653422679143,1.8682669749583454,-0.015007262961347578,1.2405088956517787,-1.2884511110311614,94.70587575312189,27.594672325073276,0.627758079306564,11,-0.38000011444091797,-1.2425012588500977,-2.0862507820129395,-1.8750009536743164,0.17999839782714844,4,0.00616298674503768,1.408608942832649,21.915000915527344,-1.6666709052299633,21.38999938964844,1.2448871554133483,21.26499938964844,0.00616298674503768
5211,2013-11-25,21.920000076293945,21.9950008392334,21.655000686645508,21.975000381469727,3510400.0,0.0006847472804500931,6.157805974943784,-0.17187509313179117,61.4340864633251,67.52550495921095,-0.22151211504985469,-0.6325311397571696,-1.540335320648282,-1.8756042136299556,29.275491179389928,0.3400001525878906,0.8283094641798989,0.5170001983642578,-0.5209046305474949,1.5549050272760105,-0.0019522160916167763,1.0359526128201324,-1.2461125142217497,91.62003077329628,23.46111683004743,0.5189524144558761,11,-0.3724994659423828,-1.2575006484985352,-2.101250171661377,-1.9675006866455078,0.35000038146972656,0,0.01345803263080203,-1.2812490686820883,21.905000686645508,1.408608942832649,21.915000915527344,-1.6666709052299633,21.38999938964844,0.01345803263080203
5212,2013-11-26,21.7450008392334,21.959999084472656,21.73500061035156,21.8799991607666,4320000.0,-0.007983541808916583,-1.903228982083,2.454501317797198,54.999996332027855,64.97915276950962,-0.05285483396342272,-0.34984852342243045,-1.3417444458490095,-1.6695692049229507,31.554700985690797,0.2249984741210973,0.8050109542434036,0.2622509002685547,-0.6006297249687975,1.125131525505907,-0.16918941235012142,0.6936912128872308,-1.01606881016167,72.06705339294771,1.6240437826987204,0.431440312618676,11,-0.19750022888183594,-1.0825014114379883,-1.9112510681152344,-1.792501449584961,0.4799995422363281,1,0.01977458639832852,6.157805974943784,21.920000076293945,-1.2812490686820883,21.905000686645508,1.408608942832649,21.915000915527344,0.01977458639832852
5213,2013-11-27,21.700000762939453,21.76499938964844,21.440000534057614,21.670000076293945,2474400.0,-0.0020694446795676003,3.0625379984501677,-0.22223007149114132,63.83928229310633,63.30493504986336,-0.012281399098746704,-0.17812198830436188,-1.2756070968481907,-1.596354040590203,33.86063717335165,0.3249988555908274,0.7770066221836842,0.13100080490112376,-0.36355524275222706,0.6255568525544746,-0.11627721892555343,0.37827882872780094,-0.9182260455481703,53.17467045310049,-24.67197089934521,0.247278023826676,11,-0.15250015258789062,-1.037501335144043,-1.7975006103515625,-1.807500839233402,0.6499996185302734,2,0.02027643369766352,-1.903228982083,21.7450008392334,6.157805974943784,21.920000076293945,-1.2812490686820883,21.905000686645508,0.02027643369766352
5214,2013-11-29,21.645000457763672,21.82999992370605,21.6200008392334,21.645000457763672,1595000.0,-0.0025345761862697325,-7.400091554131238,0.0,55.181355855152525,60.777804001799964,0.03635204510128531,-0.11607778651188738,-1.1999952091324992,-1.5150082447691204,33.3617964576798,0.2099990844726527,0.6594516210337744,0.06775045394897461,-0.42605874362140383,0.561559651519353,-0.1791541448362146,0.31465505273416383,-0.812496759585617,36.93690287992342,-39.05471298180208,0.2469045987851887,11,-0.09749984741210938,-0.9825010299682617,-1.7725005149841309,-1.7525005340576207,1.0,4,0.027026984158035727,3.0625379984501677,21.700000762939453,-1.903228982083,21.7450008392334,6.157805974943784,21.920000076293945,0.027026984158035727
5215,2013-12-02,21.375,21.729999542236328,21.34499931335449,21.729999542236328,3373800.0,-0.012474033358905623,1.1690181708771865,-100.0,47.57507360675754,58.049088733632786,0.2670227613522407,0.17095737707926162,-0.9087106645980754,-1.2270702475345487,32.541212950784235,0.3850002288818395,0.5354772385588227,-0.20749998092651367,-0.6896502681378145,0.27465030628478715,-0.44857512453216586,0.033575162679138515,-0.4937964802666457,4.615479418289898,-67.19715151033525,0.24107514360565063,12,0.1725006103515625,-0.7125005722045898,-1.502500057220459,-1.4825000762939489,1.235000610351559,0,0.04678362573099415,-7.400091554131238,21.645000457763672,3.0625379984501677,21.700000762939453,-1.903228982083,21.7450008392334,0.04678362573099415
5216,2013-12-03,21.31999969482422,21.5,21.149999618530273,21.399999618530273,5847600.0,-0.0025731136924341813,1.499996594028651,0.22535218834957715,38.97437703205508,54.87655841504202,0.29767434213488286,0.2389988848361,-0.8340772581498896,-1.158421583858246,31.53746124555694,0.35000038146972656,0.4016200103503813,-0.26300029754638743,-0.743980030511139,0.21797943541836418,-0.5034901640287615,-0.022510431064013403,-0.3920443463977783,20.987677577806924,-46.03481102804247,0.2404898664823754,12,0.22750091552734375,-0.5749998092651367,-1.4737496376037598,-1.4274997711181676,1.2150001525878906,1,0.03588177301119533,1.1690181708771865,21.375,-7.400091554131238,21.645000457763672,3.0625379984501677,21.700000762939453,0.03588177301119533
5217,2013-12-04,21.209999084472656,21.440000534057614,21.040000915527344,21.309999465942386,3702000.0,-0.005159503373645347,1.2222045617102681,1.2500059604702063,37.438445861955266,53.698221561953076,0.44594899795305665,0.3578979960040449,-0.7151494854957186,-1.0347148545890477,30.221219469048016,0.3999996185302699,0.26167280208516175,-0.36700086593628,-0.8639966351041437,0.1299949032315837,-0.6154987505202136,-0.11850298135234638,-0.2371619805008507,21.518782578883545,-40.8375710907318,0.24849788458393196,12,0.30750179290771484,-0.30249977111816406,-1.3637490272521973,-1.3174991607666051,1.3650016784667933,2,0.04997649311861685,1.499996594028651,21.31999969482422,1.1690181708771865,21.375,-7.400091554131238,21.645000457763672,0.04997649311861685
5218,2013-12-05,21.165000915527344,21.375,21.030000686645508,21.325000762939453,3762400.0,-0.0021215544972962297,1.6538580043135702,1.5999923706345156,36.803934028906646,50.86169436173363,0.5092252078390302,0.39810441061009527,-0.652052788970586,-0.9780491529038642,28.68207706698974,0.3449993133544922,0.15921336460361601,-0.3959990501403823,-0.9250363307188998,0.13303823043813523,-0.6605176904296428,-0.13148040985112175,-0.1490773262319891,16.87504470352629,-40.41194085232121,0.26451864028925876,12,0.3474998474121094,-0.20000171661376953,-1.3187508583068848,-1.2725009918212926,1.8899993896484375,3,0.05008265627641584,1.2222045617102681,21.209999084472656,1.499996594028651,21.31999969482422,1.1690181708771865,21.375,0.05008265627641584
5219,2013-12-06,21.780000686645508,21.799999237060547,21.334999084472656,21.46999931335449,3762800.0,0.029057394023875416,1.6571553133514987,-1.9375104308228055,49.516448569858,49.529222227016035,-0.1418558596907964,-0.17050611589214526,-1.2453031065911588,-1.5807205133031914,27.95047239198781,0.6349983215332031,0.1144798053484628,0.18400068283080984,-0.3019129616879077,0.6699143273495274,-0.05895613942854894,0.4269575050901686,-0.75,97.40278077091709,43.63837355985186,0.24295682225935886,12,-0.2674999237060547,-0.30250072479248047,-1.9512505531311035,-1.8875007629394567,1.3899993896484375,4,0.026170784061256613,1.6538580043135702,21.165000915527344,1.2222045617102681,21.209999084472656,1.499996594028651,21.31999969482422,0.026170784061256613
5220,2013-12-09,21.655000686645508,21.864999771118164,21.584999084472656,21.709999084472656,4152600.0,-0.005739210103728021,-1.871778319003883,-0.17741340060296357,49.61243118204607,48.21570497354059,-0.06263438932928622,-0.030532097782039358,-1.0948832240820678,-1.444313130854482,27.269569133024184,0.2800006866455078,0.14473144407578786,0.048500633239747515,-0.43272746643329896,0.529728732912794,-0.19211341659677572,0.28911468307627075,-0.625,74.85038147014482,22.039159068905533,0.24061404983652396,12,-0.16000080108642578,-0.1424999237060547,-1.003751277923584,-1.0200014114379883,1.4799995422363317,0,0.04571691247872778,1.6571553133514987,21.780000686645508,1.6538580043135702,21.165000915527344,1.2222045617102681,21.209999084472656,0.04571691247872778
5221,2013-12-10,21.5049991607666,21.71500015258789,21.44499969482422,21.625,1699200.0,-0.0069268769855735934,-1.2500059604701619,2.1818970001734006,55.17240528828479,48.234861524235804,0.024930190473874347,0.12800104692078662,-0.920519581068934,-1.2823832934029085,26.342010980890358,0.2700004577636719,0.08578672755099603,-0.10275087356567525,-0.5827237020575922,0.37722195492624166,-0.3427372878116337,0.1372355406802832,-0.43419853210449233,56.88610717712093,-1.715398199217141,0.2399864142459578,12,-0.057498931884765625,0.0075016021728515625,-0.8537497520446777,-0.869999885559082,1.5950012207031286,1,0.05138346862160792,-1.871778319003883,21.655000686645508,1.6571553133514987,21.780000686645508,1.6538580043135702,21.165000915527344,0.05138346862160792
5222,2013-12-11,21.075000762939453,21.549999237060547,20.979999542236328,21.5,4810400.0,-0.019995276196598577,1.1714368755676658,3.541635540014305,44.00002615792403,46.03049973143777,0.39101367116741415,0.5321193895137881,-0.4708145535288679,-0.8421173822236483,24.758303418236622,0.5699996948242188,0.014925935927085021,-0.4989993095397942,-1.0291594911662685,0.031160872086680058,-0.7640794003530296,-0.23391921872655885,0.9749984741210938,10.73459843317277,-48.275571163386566,0.2650800908132367,12,0.34749889373779297,0.41249942779541016,-0.4237513542175293,-0.4400014877319336,2.049999237060547,2,0.06927634788227754,-1.2500059604701619,21.5049991607666,-1.871778319003883,21.655000686645508,1.6571553133514987,21.780000686645508,0.06927634788227754
5223,2013-12-12,20.98500061035156,21.334999084472656,20.979999542236328,21.31999969482422,3247400.0,-0.004270469719088177,-1.0579610791685095,0.7882345549362355,28.767103005600077,43.09558274815417,0.41228082978735614,0.594723762989144,-0.3551385014838253,-0.7441050434053942,23.08901033099505,0.3549995422363281,-0.06567276097382546,-0.552249526977544,-1.138706340076844,0.03420728612175594,-0.8454779335271958,-0.25902112042789227,1.043598632812504,0.565092296252791,-51.20698501459831,0.2932284065496501,12,0.43749904632568715,0.5024995803833043,-0.3337512016296351,-0.3500013351440394,2.0450000762939524,3,0.07576841107183818,1.1714368755676658,21.075000762939453,-1.2500059604701619,21.5049991607666,-1.871778319003883,21.655000686645508,0.07576841107183818
5224,2013-12-13,20.76499938964844,21.030000686645508,20.65999984741211,20.9950008392334,4725200.0,-0.010483736683552625,1.4666628519839529,0.6865733676467061,26.249969204262015,40.72612670343244,0.5524193517617455,0.780304616814778,-0.10520204852748449,-0.5130583068748074,21.552928710578414,0.37000083923339844,-0.12471295849850961,-0.7250007629394482,-1.3986480026785522,-0.05135352320034414,-1.0618243828090002,-0.38817714306989615,1.2426278594970661,8.713655509072469,-36.07322832121869,0.3368236198695523,12,0.49750041961669567,0.5625009536743129,-0.11374998092651722,-0.13000011444092152,1.7300014495849574,4,0.11028177138637085,-1.0579610791685095,20.98500061035156,1.1714368755676658,21.075000762939453,-1.2500059604701619,21.5049991607666,0.11028177138637085
5225,2013-12-16,20.8799991607666,20.959999084472656,20.76499938964844,20.80500030517578,3675600.0,0.005538154322098698,-1.516113948194249,-0.3260799256968049,29.199981689453068,39.64008277647666,0.40210523886902294,0.624469807872785,-0.18653998486465895,-0.6178284288115918,19.851383529398593,0.1949996948242152,-0.20626506516365595,-0.5637509346008294,-1.2724409975335753,0.14493912833191658,-0.9180959660672023,-0.2094059031344564,1.0737229923095697,20.8530094517685,-17.26583015579274,0.3543450314663737,12,0.38250064849853516,0.44750118255615234,-0.1874995231628418,-0.24499988555908203,1.1600017547607422,0,0.10967437775717159,1.4666628519839529,20.76499938964844,-1.0579610791685095,20.98500061035156,1.1714368755676658,21.075000762939453,0.10967437775717159
5226,2013-12-17,20.96999931335449,21.09499931335449,20.770000457763672,20.850000381469727,4274400.0,0.00431035230868182,-1.3214305177111463,1.600010172681217,33.954425836942534,39.25296944036413,0.2874666159538961,0.5048275150137584,-0.24258916783171358,-0.6938581431743884,18.667450673163486,0.32499885559081676,-0.26158211368099415,-0.43850078582763885,-1.1685707202536797,0.291569148598402,-0.8035357530406593,-0.07346581861461843,0.9319739474951199,34.83142455466554,0.9652155717186659,0.36503496721302015,12,0.2925004959106481,0.35750102996826527,-0.1962499618530238,-0.3350000381469691,1.0600013732910192,1,0.1032427747457576,-1.516113948194249,20.8799991607666,1.4666628519839529,20.76499938964844,-1.0579610791685095,20.98500061035156,0.1032427747457576
5227,2013-12-18,21.274999618530273,21.280000686645508,20.73500061035156,20.95499992370605,6634000.0,0.014544602535182305,2.3030124381560304,2.6666878596179995,42.056056774079444,39.83653863427222,-0.008206750865749513,0.21145628922009863,-0.49988418856251826,-0.9823339170142944,17.48527911323034,0.5450000762939489,-0.27374556736020494,-0.13400049209594656,-0.8636702000633285,0.5956692158714354,-0.49883534607963753,0.23083436188774442,0.577294705781835,91.11118018389688,57.221738375944376,0.3648348539836911,12,-0.012499809265136719,0.05250072479248047,-0.4725003242492676,-0.6400003433227539,1.25,2,0.0857814710064626,-1.3214305177111463,20.96999931335449,-1.516113948194249,20.8799991607666,1.4666628519839529,20.76499938964844,0.0857814710064626
5228,2013-12-19,21.34499931335449,21.434999465942386,21.21500015258789,21.34499931335449,4341800.0,0.0032902324831651786,1.4444326707072597,0.0,44.42377165708847,39.27068564396449,-0.0558631708552042,0.14536540473435267,-0.5192532944300083,-1.0355536256699054,16.66892687462065,0.21999931335449574,-0.260460917894612,-0.06175079345703338,-0.7919445337544317,0.668442946840365,-0.4268476636057308,0.303346076691664,0.4596032318816192,88.38707136932847,52.61594811114065,0.3650968701486989,12,-0.08249950408935192,-0.01749897003173473,-0.2862496376037562,-0.7100000381469691,0.9600009918212926,3,0.08339192990893451,2.3030124381560304,21.274999618530273,-1.3214305177111463,20.96999931335449,-1.516113948194249,20.8799991607666,0.08339192990893451
5229,2013-12-20,21.709999084472656,21.76000022888184,21.290000915527344,21.315000534057614,22229200.0,0.017100013251806656,-1.1123669671291634,100.0,56.01434654985612,39.98200957372117,-0.4825859841849791,-0.24852190045733025,-0.8423607327577578,-1.3853925658600303,15.309931701557955,0.46999931335449574,-0.22358810807012475,0.3134990692138686,-0.39199195614746785,1.018990094575205,-0.03924644346679784,0.6662445818945351,-1.0499992370605469,95.1218377543517,53.120816084569256,0.3527455126806675,12,-0.4999990463256836,-0.38249874114990234,-0.6799993515014648,-1.0699996948242188,0.970001220703125,4,0.060801550338016375,1.4444326707072597,21.34499931335449,2.3030124381560304,21.274999618530273,-1.3214305177111463,20.96999931335449,0.060801550338016375
5230,2013-12-23,22.040000915527344,22.09499931335449,21.700000762939453,21.850000381469727,4157400.0,0.0152004534763297,1.633347108751668,0.48101577552113833,61.76472054861807,40.71448904709153,-0.8406339656143089,-0.598580833445304,-1.1323806231269131,-1.713728651328399,14.06985452196141,0.3949985504150355,-0.169333276724295,0.6367508888244622,-0.09144338258889917,1.3649451602378235,0.27265375311777973,1.0008480245311446,-1.3580010604858401,95.95599630310629,49.17790474997376,0.3640971357066813,12,-0.662501335144043,-0.662501335144043,-0.998751163482666,-1.4000015258789062,0.3899993896484375,0,0.020644278802434357,-1.1123669671291634,21.709999084472656,1.4444326707072597,21.34499931335449,2.3030124381560304,21.274999618530273,0.020644278802434357
5231,2013-12-24,22.21500015258789,22.2549991607666,21.924999237060547,22.030000686645508,2115600.0,0.007940073946968829,1.4905891244106957,0.9736786628519801,66.08001708984379,43.1678213728604,-1.010603986117193,-0.7908958775094703,-1.2692145853892072,-1.884351076491452,12.788271116940464,0.3299999237060547,-0.18758553493223218,0.7970001220703118,0.014786776393250989,1.5792134677473726,0.40589344923178317,1.1881067949088404,-1.4764803192138665,97.36848379442277,45.43741025283947,0.39110667283852957,12,-0.7575006484985352,-0.7575006484985352,-1.171250343322754,-1.5750007629394531,-0.40500068664550426,1,-0.007877525809522057,1.633347108751668,22.040000915527344,-1.1123669671291634,21.709999084472656,1.4444326707072597,21.34499931335449,-0.007877525809522057
5232,2013-12-26,22.174999237060547,22.364999771118164,22.084999084472656,22.36000061035156,2289800.0,-0.0018006263899432717,1.8718064087014359,-1.0000103100223536,66.18585628874303,47.32546062654295,-0.8919580701821275,-0.7557779564848097,-1.1773476186249958,-1.8417582391433882,11.505796960393697,0.2800006866455078,-0.19906866282934033,0.7354992866516099,-0.10595277908598888,1.5769513523892087,0.3147732537828105,1.1562253195204093,-1.3454906440429681,83.47820894928275,25.99278240548111,0.42072603286879984,12,-0.6624994277954102,-0.6624994277954102,-1.1212496757507324,-1.5349998474121094,-0.3699989318847656,3,-0.0065388300069344485,1.4905891244106957,22.21500015258789,1.633347108751668,22.040000915527344,-1.1123669671291634,21.709999084472656,-0.0065388300069344485
5233,2013-12-27,22.13999938964844,22.2450008392334,22.075000762939453,22.200000762939453,1567800.0,-0.0015783471754808875,1.2666446264177813,0.32432933995915975,57.086580765987456,50.751750800068,-0.7553222503802317,-0.723203382762378,-1.0954606672369742,-1.8013897646273094,11.129823074487202,0.1700000762939453,-0.21670956019568877,0.678499507904057,-0.21314077257342845,1.5701397883815424,0.2326793676653125,1.1243196481428015,-1.187651502382817,79.06970967461517,25.533355090666888,0.4458201402387429,12,-0.5899991989135778,-0.6274995803833043,-1.0862498283386266,-1.5000000000000036,-0.2899990081787145,4,0.017389351377391504,1.8718064087014359,22.174999237060547,1.4905891244106957,22.21500015258789,1.633347108751668,22.040000915527344,0.017389351377391504
5234,2013-12-30,22.229999542236328,22.354999542236328,22.06999969482422,22.11000061035156,1402200.0,0.004065047654426168,-1.8499876022811803,-1.9999364231675754,61.47700943317937,54.338087216037586,-0.688009679849575,-0.8085863858777564,-1.141074484976187,-1.8830483435795138,10.671256473346375,0.2849998474121094,-0.16259656341586037,0.7392497062683105,-0.21399013451209115,1.6924895470487122,0.2626297858781079,1.2158696266585132,-1.1646395042624995,79.69918342411178,27.66677809669394,0.4766199203902015,12,-0.6799993515014648,-0.7174997329711914,-1.1762499809265137,-1.5900001525878906,-0.375,0,0.003373853553030992,1.2666446264177813,22.13999938964844,1.8718064087014359,22.174999237060547,1.4905891244106957,22.21500015258789,0.003373853553030992
5235,2013-12-31,22.375,22.475000381469727,22.28499984741211,22.325000762939453,1631000.0,0.006522737775508158,-1.9230611226855248,0.4166640175477513,67.40000350951891,58.05426251299051,-0.6689946508777105,-0.9221048957698841,-1.2408616353302975,-2.0175020011366698,11.108631039874819,0.24500083923339844,-0.052210899906285135,0.8342501640319817,-0.1952785733094693,1.8637789013734327,0.3194857953612562,1.3490145327027072,-1.2056687833746231,81.81815029182373,29.14392512469903,0.5147643686707251,12,-0.7699995040893555,-0.807499885559082,-1.2875003814697266,-1.7350006103515625,-0.15500068664551137,1,0.013631298555342175,-1.8499876022811803,22.229999542236328,1.2666446264177813,22.13999938964844,1.8718064087014359,22.174999237060547,0.013631298555342175
5236,2014-01-02,22.084999084472656,22.280000686645508,22.0049991607666,22.280000686645508,2300600.0,-0.01296093477217175,1.8205052965169166,-3.90009155413138,71.39822940188581,61.31450391608011,-0.2281952709023578,-0.6027572665972301,-0.9113088523220974,-1.7166175125884635,11.802509673033908,0.37000083923339844,0.09185695192163124,0.5059992790222161,-0.5456040248284886,1.5576025828729207,-0.019802372903136245,1.0318009309475684,-0.7851009513628426,17.021216154795145,-39.26615329566735,0.525801651925352,1,-0.23999881744384766,-0.5174989700317383,-0.9912490844726562,-1.4449996948242188,0.2950000762939453,3,0.015621518451666372,-1.9230611226855248,22.375,-1.8499876022811803,22.229999542236328,1.2666446264177813,22.13999938964844,0.015621518451666372
5237,2014-01-03,22.270000457763672,22.325000762939453,22.09499931335449,22.165000915527344,2266200.0,0.00837678881413595,1.1395468497720385,-0.5384547668652249,76.17101613667644,64.84197552492323,-0.2874403560754182,-0.742334117876144,-1.0541155387734449,-1.8907465645964123,12.859920115423517,0.24000167846679688,0.23832384412630603,0.6380005836486831,-0.4417674606457602,1.7177686279431263,0.09811656150145964,1.1778846057959065,-0.8525920998178655,56.38310823972469,-6.665543398994274,0.539884022147222,1,-0.3874998092651367,-0.7025003433227539,-1.1650004386901855,-1.6300010681152344,0.154998779296875,4,-0.020655634592091854,1.8205052965169166,22.084999084472656,-1.9230611226855248,22.375,-1.8499876022811803,22.229999542236328,-0.020655634592091854
5238,2014-01-06,22.225000381469727,22.34499931335449,22.165000915527344,22.2549991607666,2725400.0,-0.00202065897480741,-1.4000152590218493,-0.2857039055404178,82.01750239882087,67.73121506369709,-0.11676373920234795,-0.6470230202552507,-0.9411057302374886,-1.835983513165619,14.016200434949756,0.17999839782714488,0.3732174276995188,0.5400005340576186,-0.5472850306244474,1.6272860987396847,-0.0036422482834126413,1.0836433163986499,-0.7018328211715286,46.80864878903967,-22.158239650734096,0.5436427823410325,1,-0.13749980926513672,-0.6575002670288086,-1.1200003623962402,-1.585000991821289,0.5499992370605469,0,-0.01889764090371504,1.1395468497720385,22.270000457763672,1.8205052965169166,22.084999084472656,-1.9230611226855248,22.375,-0.01889764090371504
5239,2014-01-07,22.350000381469727,22.53000068664551,22.229999542236328,22.350000381469727,3036200.0,0.005624296866344247,-1.4999920527696393,-0.0,82.09603022433382,69.99024947210994,-0.15805339102305282,-0.7664255983954398,-0.9960472709415953,-1.946163238354167,14.3502889631099,0.3050003051757848,0.47775080899480926,0.6365005493164055,-0.49042891555475876,1.7634300141875698,0.07303581688082161,1.1999652817519895,-0.7316495390543771,65.71432723467905,-8.952873589786293,0.5634647324355828,1,-0.12250041961669922,-0.755000114440918,-1.2450003623962402,-1.710000991821289,0.5550003051757848,1,-0.02237136427140951,-1.4000152590218493,22.225000381469727,1.1395468497720385,22.270000457763672,1.8205052965169166,22.084999084472656,-0.02237136427140951
5240,2014-01-08,22.645000457763672,22.684999465942386,22.270000457763672,22.375,3901800.0,0.013199108333730836,1.3714332425067841,100.0,83.56709458979097,71.93325808321518,-0.4003056688966673,-1.0366016399061522,-1.2141821880760837,-2.2169726214915926,14.666944150163348,0.4149990081787145,0.5867827597155433,0.8820006370544426,-0.31866793787607506,2.0826692119849604,0.2816663495891838,1.4823349245197015,-0.9172516340407029,94.11779555475722,13.81630708746141,0.6003342874652584,1,-0.3000011444091797,-0.9725008010864258,-1.5400004386901855,-2.0050010681152344,0.2349987030029297,2,-0.0348863280882159,-1.4999920527696393,22.350000381469727,-1.4000152590218493,22.225000381469727,1.1395468497720385,22.270000457763672,-0.0348863280882159
5241,2014-01-09,22.61000061035156,22.75,22.434999465942386,22.63999938964844,2863400.0,-0.0015455882845926139,1.520004272460909,-0.11110640161632494,79.99996571065101,73.46815913009384,-0.33903586260196406,-0.9639979403730159,-1.109843343172269,-2.1585383598876327,15.455887504833504,0.31500053405761363,0.6369352327902469,0.7917507171630831,-0.4595575215565795,2.0430589558827457,0.16609659780325003,1.4174048365229162,-0.7482366967178713,78.62606978850249,-0.2953395132318093,0.6256541193598321,1,-0.23250102996825817,-0.9050006866455043,-1.5050005912780726,-1.9700012207031214,0.13999938964844105,3,-0.01724906176333829,1.3714332425067841,22.645000457763672,-1.4999920527696393,22.350000381469727,-1.4000152590218493,22.225000381469727,-0.01724906176333829
5242,2014-01-10,22.53499984741211,22.73500061035156,22.44499969482422,22.690000534057614,3139800.0,-0.003317149974118583,1.3673463032596485,5.166899796539858,76.68156333793789,75.64537941586612,-0.2319955433872849,-0.8158379154663145,-0.9792913432887858,-2.05559108764135,16.90475529748115,0.2900009155273402,0.6410828417726222,0.6437500000000007,-0.5952776174906944,1.8827776174906958,0.024236191254651374,1.26326380874535,-0.53111815995981,63.24777964709104,-13.878286577465339,0.6195138087453484,1,-0.1575002670288086,-0.8299999237060547,-1.388749599456787,-1.8950004577636719,-0.08499908447265625,4,-0.006878219999779889,1.520004272460909,22.61000061035156,1.3714332425067841,22.645000457763672,-1.4999920527696393,22.350000381469727,-0.006878219999779889
5243,2014-01-13,22.57500076293945,22.920000076293945,22.475000381469727,22.48500061035156,4461000.0,0.0017750572797068376,-7.090858648911606,-0.5806435734941374,72.70337975033344,76.8927538955499,-0.2277530870933937,-0.7700956165562118,-0.9564892499752666,-2.0686460706271568,18.55679407980392,0.44499969482421875,0.6167353248065055,0.6042509078979457,-0.5932880101245068,1.8017898259203982,0.00548144888671942,1.203020366909172,-0.45174014547951913,50.00013821356155,-23.8230732615037,0.5987694590112269,1,-0.11250114440917613,-0.7850008010864222,-1.362500667572018,-1.935001373291012,0.024999618530280543,0,-0.006644585639401401,1.3673463032596485,22.53499984741211,1.520004272460909,22.61000061035156,1.3714332425067841,22.645000457763672,-0.006644585639401401
5244,2014-01-14,23.05500030517578,23.065000534057614,22.6299991607666,22.70499992370605,3777800.0,0.021262437475719986,1.351353441210004,3.888886534141522,74.69579938630841,77.70339788185984,-0.6463946980425739,-1.1275475067988552,-1.4153313289577092,-2.5164793772389302,19.66638475224891,0.48999977111816406,0.6079711843240041,0.9697504043579102,-0.17930248526923265,2.118803293985053,0.39522395954433875,1.5442768491714816,-0.7883265851257271,98.74210969532852,26.57352207937572,0.5745264448135713,1,-0.5200004577636719,-1.192500114440918,-1.8162503242492676,-2.4150009155273438,-0.4250011444091797,1,-0.012144900582918172,-7.090858648911606,22.57500076293945,1.3673463032596485,22.53499984741211,1.520004272460909,22.61000061035156,-0.012144900582918172
5245,2014-01-15,23.170000076293945,23.20000076293945,22.98500061035156,23.04999923706055,2445600.0,0.004988062008064453,1.3888612209001399,0.34285916698000285,73.93477934561372,77.98523676449628,-0.7115963145945265,-1.1195917290618809,-1.5006311744585403,-2.6000740328015937,20.917571231207237,0.21500015258789062,0.6486324598507203,0.970250129699707,-0.12839788798841667,2.0688981473878307,0.4209261208556434,1.5195741385437707,-0.7436609934423792,96.07834826381746,25.978013299956174,0.5493240088440625,1,-0.5225000381469762,-1.239999771118164,-1.674999713897705,-2.530000686645508,-0.5349998474121058,2,-0.011437176900122803,1.351353441210004,23.05500030517578,-7.090858648911606,22.57500076293945,1.3673463032596485,22.53499984741211,-0.011437176900122803
5246,2014-01-16,23.13500022888184,23.18000030517578,23.0,23.15500068664551,11764600.0,-0.0015105674275727177,4.142888283379269,-0.16666931574346833,74.12058447191,77.75741102396668,-0.5721591456699429,-0.9634770976339233,-1.4370152394554765,-2.533713436445222,22.61378605102632,0.18000030517578125,0.673095677260612,0.8270002365112354,-0.18466077281544813,1.838661245837919,0.3211697318478919,1.332830741174579,-0.553928810012696,91.39066992052395,22.033160774164315,0.5058305046633421,1,-0.45249938964844105,-1.2049999237060582,-1.631249904632572,-2.495000839233402,-0.4650001525878942,3,-0.011022306703800777,1.3888612209001399,23.170000076293945,1.351353441210004,23.05500030517578,-7.090858648911606,22.57500076293945,-0.011022306703800777
5247,2014-01-17,23.10000038146973,23.364999771118164,22.97500038146973,23.0,4822600.0,-0.0015128526935744846,-4.200005086276155,-4.999904634751275,74.12058447190988,76.87997569875435,-0.45487759170122644,-0.8271509385830811,-1.3738607771806244,-2.4679564744326647,25.00572842344614,0.38999938964843395,0.670811884449428,0.700750350952152,-0.24571887108518808,1.647219572989492,0.22751573993348018,1.1739849619708238,-0.3951430937865261,70.22476726044582,2.0092113979531945,0.4732346110186701,1,-0.302500724792484,-1.0875005722045934,-1.6199998855590856,-2.4600009918212926,-0.33500099182128906,4,-0.015151531415146247,4.142888283379269,23.13500022888184,1.3888612209001399,23.170000076293945,1.351353441210004,23.05500030517578,-0.015151531415146247
5248,2014-01-21,23.125,23.315000534057614,23.0,23.29999923706055,2830400.0,0.0010822345505381303,2.0731484927429076,-1.7499856949397967,73.24672828301253,75.89671992749642,-0.37860047898103133,-0.7504351359316068,-1.374831695835038,-2.4567117245781525,27.422030882345044,0.31500053405761363,0.6860077886651972,0.6367499351501458,-0.2231052871305117,1.4966051574308032,0.20682232400981704,1.0666775462904745,-0.288114215629804,67.34699703128568,0.5599166167688736,0.4299276111403283,1,-0.30749988555908203,-1.1125001907348633,-1.6700000762939453,-2.4850006103515625,-0.31999969482421875,1,-0.02918915619721285,-4.200005086276155,23.10000038146973,4.142888283379269,23.13500022888184,1.3888612209001399,23.170000076293945,-0.02918915619721285
5249,2014-01-22,23.03000068664551,23.25,23.01000022888184,23.149999618530273,4628800.0,-0.0041080784153292305,-2.000000000000089,0.6857111716620912,67.46666720920103,74.10778355187531,-0.19780006344415213,-0.5812765009801666,-1.2433557830059598,-2.3291652609803926,29.22033879004501,0.2399997711181605,0.6722501467762498,0.4757505416870167,-0.33374783474472025,1.2852489181187536,0.07100135347114644,0.8804997299028869,-0.08749210492572246,14.102664423490877,-48.68528981205463,0.4047491882158693,1,-0.13000106811523793,-1.0175008773803746,-1.5750007629394567,-2.390001296997074,-0.2550010681152379,2,-0.018671311001094648,2.0731484927429076,23.125,-4.200005086276155,23.10000038146973,4.142888283379269,23.13500022888184,-0.018671311001094648
5250,2014-01-23,22.4950008392334,23.05500030517578,22.45499992370605,22.989999771118164,7144600.0,-0.023230561505034886,-1.0869550795114407,4.125027815748604,59.669848878668425,71.84888168165503,0.35054866856687283,-0.011005698314789925,-0.6891108464481377,-1.7647980088677357,29.66404693971645,0.6000003814697301,0.6405411934185778,-0.08199930191040039,-0.855415941258368,0.6914173374375672,-0.4687076215843824,0.3047090177635816,0.8699989318847656,4.395705740072726,-61.530164267753705,0.3867083196739833,1,0.40999889373779297,-0.44500064849853516,-1.2000007629394531,-1.855001449584961,-0.020000457763671875,3,0.006001258790697683,-2.000000000000089,23.03000068664551,2.0731484927429076,23.125,-4.200005086276155,23.10000038146973,0.006001258790697683
5251,2014-01-24,22.040000915527344,22.450000762939453,22.020000457763672,22.38500022888184,4075600.0,-0.020226712902028043,-1.2337664911246415,0.6969698137344883,45.18829286667389,68.34962940707014,0.8003573362001752,0.45346066935169205,-0.22088450273402316,-1.281021973477813,29.383796065132184,0.47500038146972656,0.5883163899420509,-0.5282492637634277,-1.3225866050069968,0.2660880774801413,-0.9254179343852122,-0.13108059314164322,1.3067988586425798,1.4870236412083946,-62.93417542109944,0.3971686706217853,1,0.6524991989135742,0.009999275207519531,-0.7450008392333984,-1.4000015258789062,1.1149997711181676,4,0.026996337960009553,-1.0869550795114407,22.4950008392334,-2.000000000000089,23.03000068664551,2.0731484927429076,23.125,0.026996337960009553
5252,2014-01-27,22.030000686645508,22.23500061035156,21.934999465942386,22.09000015258789,2680400.0,-0.0004537308741575652,-1.3999908447964224,0.17391184161787535,45.85987828602621,65.36701813325824,0.8171189362004974,0.4764698513599619,-0.20620561070296617,-1.2450453793156342,28.821355916915238,0.3000011444091726,0.49843033536611614,-0.5309995651245103,-1.3429019561119517,0.28090282586293114,-0.936950760618231,-0.12504836963078958,1.2637271148681641,6.884141099461022,-57.296099630404356,0.4059511954937215,1,0.6199989318847656,0.01999950408935547,-0.7350006103515625,-1.3900012969970703,1.2449989318847656,0,0.029051265079460542,-1.2337664911246415,22.040000915527344,-1.0869550795114407,22.4950008392334,-2.000000000000089,23.03000068664551,0.029051265079460542
5253,2014-01-28,22.524999618530273,22.53000068664551,22.01000022888184,22.07999992370605,4595200.0,0.022469310778770568,1.2857070995002828,-7.416727596401496,53.2109969734385,62.97981786516158,0.35121551781537974,0.012430365781298747,-0.6897103249344951,-1.7139596008730464,28.508483814132585,0.5200004577636719,0.4410538308517218,-0.05525064468383789,-0.8430222052409704,0.7325209158732946,-0.44913642496240413,0.33863513559472835,0.687204482849122,44.8669135340471,-18.32947801843777,0.393885780278566,1,0.125,-0.2349996566772461,-1.2299995422363281,-1.885000228881836,0.8000011444091761,1,0.010654817988131393,-1.3999908447964224,22.030000686645508,-1.2337664911246415,22.040000915527344,-1.0869550795114407,22.4950008392334,0.010654817988131393
5254,2014-01-29,22.30500030517578,22.684999465942386,22.2549991607666,22.334999084472656,4020200.0,-0.009766895319878621,-5.615334957011704,-0.06741303341505596,43.584897240603944,59.60760874238271,0.5069505320661492,0.2512166535834801,-0.46021383271099836,-1.4652176084377686,28.098433898238227,0.4300003051757848,0.39143002740134136,-0.278999996185302,-1.0604399445586168,0.5024399521880127,-0.6697199703719576,0.11171997800135358,0.8305715180773952,33.035764463056005,-25.16494686751772,0.3907199741866566,1,0.3449993133544922,0.022500038146972656,-1.010000228881836,-1.6650009155273438,0.9850006103515625,2,0.022416498236226268,1.2857070995002828,22.524999618530273,-1.3999908447964224,22.030000686645508,-1.2337664911246415,22.040000915527344,0.022416498236226268
5255,2014-01-30,22.68000030517578,22.81999969482422,22.3799991607666,22.51499938964844,5854000.0,0.0168123736771697,-1.0229845746406743,-5.500254323499373,51.17056429491848,57.05760650049476,0.06161389219112223,-0.10515316235944283,-0.8242259516810861,-1.8073259779894713,27.551696973397853,0.5149993896484375,0.367449842690835,0.0807499885559082,-0.6954029374764126,0.856902914588229,-0.30732647446025396,0.46882645157207037,0.38353717663874676,84.18086401793117,27.383881092887023,0.38807646301616056,1,-0.030000686645507812,-0.14750003814697266,-1.411250114440918,-2.0400009155273438,0.5749988555908203,3,0.00418868219030899,-5.615334957011704,22.30500030517578,1.2857070995002828,22.524999618530273,-1.3999908447964224,22.030000686645508,0.00418868219030899
5256,2014-01-31,22.43000030517578,22.63500022888184,22.040000915527344,22.434999465942386,5760000.0,-0.011022927541272876,1.9382632325030154,-0.030297775928260034,48.34123793970001,54.19323466358255,0.2247251219069426,0.18131480527706145,-0.5617255820126488,-1.5258734828452205,27.53618662394095,0.6399993896484375,0.28948662149903015,-0.18650007247924805,-0.9291416487446185,0.5561415037861224,-0.5578208606119333,0.18482071565343716,0.5658248956864185,55.93228375305751,-0.04670433128533347,0.37132078813268504,1,0.19499969482421875,0.21499919891357422,-1.0525007247924805,-1.7450008392333984,0.6700000762939489,4,0.002006245014787744,-1.0229845746406743,22.68000030517578,-5.615334957011704,22.30500030517578,1.2857070995002828,22.524999618530273,0.002006245014787744
5257,2014-02-03,21.809999465942386,22.4950008392334,21.709999084472656,22.475000381469727,12269000.0,-0.02764158853311871,1.226949548730602,133.0225104920833,39.78635641116671,50.475415566710794,0.7180013623671826,0.8064327710343271,0.07704643624322927,-0.8816180759958883,27.40923356416829,0.7850017547607422,0.18404512087053604,-0.7835008621215778,-1.5964881937733644,0.029486469530208836,-1.1899945279474693,-0.37700719629568624,1.122176190824625,9.009038421884984,-45.75471246666018,0.4064936658258928,2,0.6700000762939418,0.7274999618530238,-0.3524999618530309,-1.0450000762939489,1.3999996185302699,0,0.06166901667299096,1.9382632325030154,22.43000030517578,-1.0229845746406743,22.68000030517578,-5.615334957011704,22.30500030517578,0.06166901667299096
5258,2014-02-04,21.80500030517578,21.895000457763672,21.59000015258789,21.86000061035156,13090200.0,-0.00022921416272436712,3.8800048828125,0.0827071119626398,30.886830531608325,46.4109892692005,0.5767153607350224,0.8204164296957153,0.09711596625805541,-0.8521471803284442,27.326935935841036,0.30500030517578125,0.07102411680949672,-0.7675000190734877,-1.6400793750213403,0.10507933687436477,-1.2037896970474122,-0.33121034109956327,1.029401225807682,17.479693707608,-30.41072503372299,0.43628967797392626,2,0.5174999237060547,0.6724996566772461,-0.29250049591064453,-0.9850006103515625,1.2749996185302699,1,0.06741569790327229,1.226949548730602,21.809999465942386,1.9382632325030154,22.43000030517578,-1.0229845746406743,22.68000030517578,0.06741569790327229
5259,2014-02-05,21.850000381469727,21.934999465942386,21.56999969482422,21.739999771118164,2811400.0,0.0020637503170894966,1.6071525885558176,-2.0000000000001292,29.374985098824553,43.04489329366229,0.38747703303391745,0.7758133337550461,0.05109492462973009,-0.8724847568707901,26.82254181975819,0.3649997711181676,-0.04855565209619783,-0.6974999427795403,-1.6239106646751331,0.2289107791160525,-1.1607053037273367,-0.2342945818317439,0.85996101167418,22.400054931640625,-18.593730883741912,0.46320536094779724,2,0.3449993133544922,0.6174993515014648,-0.31875038146972656,-1.0300006866455078,1.1849994659423828,2,0.06750573710381369,3.8800048828125,21.80500030517578,1.226949548730602,21.809999465942386,1.9382632325030154,22.43000030517578,0.06750573710381369
5260,2014-02-06,21.854999542236328,22.03499984741211,21.774999618530273,21.8799991607666,12919800.0,0.0002287945390995194,-1.810821399482437,-0.22726799833541406,29.810690912285253,41.33627085428577,0.3153041179646294,0.7468880297029585,0.04543422570978706,-0.8535798121807332,25.897862199306438,0.26000022888183594,-0.1768757991605483,-0.6530007362365708,-1.6280009690604373,0.32199949658729565,-1.140500852648504,-0.1655006198246376,0.7181664471092155,26.76053563337366,-7.533761574629214,0.48750011641193347,2,0.3400001525878906,0.6125001907348633,-0.3237495422363281,-1.0349998474121094,1.4899997711181605,3,0.06566009624103519,1.6071525885558176,21.850000381469727,3.8800048828125,21.80500030517578,1.226949548730602,21.809999465942386,0.06566009624103519
5261,2014-02-07,22.21999931335449,22.23500061035156,21.905000686645508,22.020000457763672,14068600.0,0.016700973633642535,1.8695464685248573,-8.000076295109341,37.42854246798091,40.39945576339185,-0.024001816530798692,0.37015003026953863,-0.3164829429552789,-1.1960626324749164,24.788451980159746,0.3800010681152308,-0.28508731632790685,-0.26850090026855966,-1.2504866804372448,0.7134848799001254,-0.7594937903529022,0.2224919898157829,0.2327867206484946,70.27014209214197,38.846934931024606,0.49099289008434316,2,-0.024999618530269885,0.24750041961670277,-0.6337490081787074,-1.3449993133544886,1.4750003814697301,4,0.04657965253806573,-1.810821399482437,21.854999542236328,1.6071525885558176,21.850000381469727,3.8800048828125,21.80500030517578,0.04657965253806573
5262,2014-02-10,22.3799991607666,22.440000534057614,22.21999931335449,22.30500030517578,2538600.0,0.007200713427383043,1.2564042372136155,0.3749964237008564,39.75238549993835,38.9040544885585,-0.14430893286935387,0.20863958316580522,-0.4658358075267337,-1.334063084530463,23.787908400119605,0.220001220703125,-0.34102310859068297,-0.10075101852417134,-1.0836377814017197,0.882135744353377,-0.5921943999629455,0.39069236291460285,-0.8099994659423828,93.10329707912896,63.488554024897475,0.4914433814387743,2,-0.1849994659423828,0.08750057220458984,-0.6737489700317383,-1.5049991607666016,1.255001068115238,0,0.03217163752022523,1.8695464685248573,22.21999931335449,-1.810821399482437,21.854999542236328,1.6071525885558176,21.850000381469727,0.03217163752022523
5263,2014-02-11,22.424999237060547,22.46500015258789,22.084999084472656,22.229999542236328,3757600.0,0.002010727345014063,1.7636287973366624,2.6000356043844257,41.5620372946805,38.67929227234479,-0.2290755523364254,0.16003041761637604,-0.49799576953091673,-1.357776298348945,22.24979918870676,0.3800010681152344,-0.32296803395555784,-0.048250865936278586,-1.0303983860158539,0.9338966541432967,-0.539324625976068,0.44282289410351083,-0.8375995254516617,95.530626249366,61.31184780042905,0.4910737600397885,2,-0.22999954223632812,0.04250049591064453,-0.6999988555908203,-1.5499992370605469,1.6200008392333984,1,0.03500556852259695,1.2564042372136155,22.3799991607666,1.8695464685248573,22.21999931335449,-1.810821399482437,21.854999542236328,0.03500556852259695
5264,2014-02-12,22.774999618530273,23.4950008392334,22.43000030517578,23.4950008392334,3701000.0,0.01560759836688419,1.9583298012122239,-3.6923197308188898,54.117631879222124,39.00674422615631,-0.5647889465267149,-0.22348042418687442,-0.8290511708587935,-1.6843981489091,21.03829222034397,1.0700016021728516,-0.29482130486288227,0.31574954986572124,-0.6390846624020732,1.2705837621335156,-0.1616675562681742,0.7931666559996167,-1.1524958892822283,58.13949362147584,19.31599167935169,0.4774171061338967,2,-0.24249935150146484,-0.24249935150146484,-0.9474992752075195,-1.8999996185302734,0.9500007629394567,2,0.013391890682080243,1.7636287973366624,22.424999237060547,1.2564042372136155,22.3799991607666,1.8695464685248573,22.21999931335449,0.013391890682080243
5265,2014-02-13,22.90500068664551,22.92499923706055,22.604999542236328,22.665000915527344,2868200.0,0.0057080601665286945,1.2857376412645536,-0.3333324503030609,64.06504216327534,40.753833584331346,-0.7370231430696101,-0.3945829866536066,-0.9295017771579275,-1.788350849475787,19.527423018369284,0.3199996948242223,-0.32233553237803036,0.45900058746338246,-0.46102590844976277,1.3790270833765277,-0.0010126604931919303,0.9190138354199568,-1.1701471307983446,62.89307572533245,18.54756566615775,0.4600132479565728,2,-0.37250041961670277,-0.37250041961670277,-0.9937505722045934,-2.0025005340576207,0.8649997711181605,3,0.00567557986769196,1.9583298012122239,22.774999618530273,1.7636287973366624,22.424999237060547,1.2564042372136155,22.3799991607666,0.00567557986769196
5266,2014-02-14,22.8799991607666,22.96500015258789,22.770000457763672,22.8799991607666,2740600.0,-0.001091531330688289,1.2940872882306742,0.0,63.75401993765622,43.416907309496835,-0.7168621745881261,-0.4107230071077872,-0.8728579473709388,-1.7379004134402614,17.956601097917677,0.19499969482421875,-0.3018317626932472,0.44674911499023295,-0.4395221167629906,1.3330203467434565,0.0036134991136194117,0.8898847308668465,-1.0395367679162604,56.38291396515643,6.997287078715502,0.4431356158766122,2,-0.34749889373779297,-0.34749889373779297,-0.8712496757507324,-1.8999996185302734,0.9500007629394496,4,0.02032343398793679,1.2857376412645536,22.90500068664551,1.9583298012122239,22.774999618530273,1.7636287973366624,22.424999237060547,0.02032343398793679
5267,2014-02-18,22.75,22.795000076293945,22.60000038146973,22.67499923706055,3326800.0,-0.005681781710443312,1.3636195496369847,100.0,54.128446788480304,45.99930911581595,-0.49115137103302686,-0.3249497815276996,-0.7085284975441155,-1.5878198737109699,15.819817729154556,0.27999877929687145,-0.33854664859577,0.33424997329711914,-0.5093842474046397,1.177884193998878,-0.08756713705376029,0.7560670836479986,-0.8102653003666767,47.163126803355304,-2.6786660830077764,0.4218171103508801,2,-0.2174997329711914,-0.2174997329711914,-0.7087502479553223,-1.7375001907348633,0.8250007629394496,1,0.041538448124141425,1.2940872882306742,22.8799991607666,1.2857376412645536,22.90500068664551,1.9583298012122239,22.774999618530273,0.041538448124141425
5268,2014-02-19,22.450000762939453,22.68000030517578,22.325000762939453,22.3700008392334,3457400.0,-0.013186779651013003,-3.1764633284340675,1.0666547988403943,52.5846781103039,48.57816389486921,-0.10061815121073181,-0.08233394148736295,-0.37552652515686447,-1.2645695583992982,13.318793706434159,0.4249992370605469,-0.355305675860734,0.06800069808959819,-0.7074136504899862,0.8434150466691825,-0.31970647620019577,0.45570787237939214,-0.4169500949301259,10.683759987088717,-39.57848786803285,0.38770717428979273,2,0.1849994659423828,0.08249950408935547,-0.4087510108947754,-1.3550004959106445,0.774999618530277,2,0.05278393878269205,1.3636195496369847,22.75,1.2940872882306742,22.8799991607666,1.2857376412645536,22.90500068664551,0.05278393878269205
5269,2014-02-20,22.60000038146973,22.625,22.299999237060547,22.46500015258789,4713000.0,0.00668149725758127,2.5135319043642323,1.6875044703526658,48.44961383581875,50.64915533081737,-0.14867720253678485,-0.2805856149340116,-0.5099262688754145,-1.3921258799225065,10.660618318444135,0.3250007629394531,-0.27840590145879673,0.23950033187866637,-0.4822511235182567,0.9612517872755895,-0.12137539581979695,0.6003760595771297,-0.479232703186959,45.11289193809353,-0.8233996794930079,0.36087572769846166,2,0.10000038146972301,-0.06750011444092152,-0.4737505912780797,-1.2575006484985387,0.8599987030029261,3,0.06393803851476942,-3.1764633284340675,22.450000762939453,1.3636195496369847,22.75,1.2940872882306742,22.8799991607666,0.06393803851476942
5270,2014-02-21,22.6299991607666,22.739999771118164,22.51499938964844,22.625,2808800.0,0.0013273795925006215,-1.0000000000000315,0.03703075771061941,54.23726621833172,52.51679130307858,-0.06390118507036391,-0.3161618797767538,-0.5196252091617026,-1.39696382811632,10.179395559714523,0.225000381469723,-0.16235002399089993,0.26274919509887695,-0.4667816717730986,0.9922800619708525,-0.10201623833711082,0.6275146285348647,-0.426777492826794,49.62398035863841,4.747547776569526,0.36476543343598816,2,0.16000080108642578,-0.09749889373779297,-0.43124914169311523,-1.1574993133544922,1.25,4,0.048387152510439346,2.5135319043642323,22.60000038146973,-3.1764633284340675,22.450000762939453,1.3636195496369847,22.75,0.048387152510439346
5271,2014-02-24,22.63500022888184,22.834999084472656,22.625,22.70499992370605,4448800.0,0.00022099285464882712,-3.6666384096977915,-14.002289202593008,73.63900481154927,56.2819712265909,-0.00429533121248582,-0.28912514500880704,-0.49901404935643967,-1.3764397240911492,11.04234347680877,0.20999908447265625,-0.03587040911258299,0.23800029754638885,-0.4838277415546237,0.9598283366474014,-0.12291372200411743,0.5989143170968951,-0.35427181066441804,62.61702567612921,12.658181489229946,0.36091401955050595,2,0.15499973297118785,-0.1024999618530309,-0.34625005722046254,-0.7049999237060582,1.289999008178711,0,0.05014359255157386,-1.0000000000000315,22.6299991607666,2.5135319043642323,22.60000038146973,-3.1764633284340675,22.450000762939453,0.05014359255157386
5272,2014-02-25,22.670000076293945,22.76499938964844,22.40999984741211,22.70499992370605,6560600.0,0.0015462711313538602,3.5806753297891643,0.5,74.36619597232347,59.926877746329005,0.006892316826718314,-0.2885115823091944,-0.4936046444846198,-1.3855315627120675,11.95292456134016,0.3549995422363317,0.09861186987480863,0.24100017547607422,-0.46897096304195784,0.9509713139941063,-0.11398539378294004,0.5959857447350885,-0.3164153128155647,69.15905509565266,14.468389423579879,0.3549855692590153,2,0.22749996185302734,-0.13749980926513672,-0.36374950408935547,-0.7399997711181641,1.4650001525878942,1,0.05116893884023943,-3.6666384096977915,22.63500022888184,-1.0000000000000315,22.6299991607666,2.5135319043642323,22.60000038146973,0.05116893884023943
5273,2014-02-26,22.76499938964844,23.020000457763672,22.559999465942386,22.690000534057614,4614000.0,0.004190529908900897,-1.746266447274814,-2.1428337874663606,75.06848169728002,62.254749948335444,-0.03889642517890479,-0.38431272821640405,-0.5433562361712383,-1.4505341634105413,12.37592399041287,0.4600009918212855,0.1918974459488787,0.3239995002746632,-0.40076253681750984,1.0487615373668362,-0.03838151827142511,0.6863805188207515,-0.3549995422363317,64.58324503030609,5.568110362391579,0.36238101854608734,2,-0.10499954223633168,-0.23249912261963246,-0.35999965667724965,-0.7524995803833043,1.5200004577636683,2,0.03558099692545258,3.5806753297891643,22.670000076293945,-3.6666384096977915,22.63500022888184,-1.0000000000000315,22.6299991607666,0.03558099692545258
5274,2014-02-27,22.80500030517578,22.86000061035156,22.0049991607666,22.729999542236328,3757600.0,0.0017571235053723822,8.243190300431271,1.0000254317030663,75.53764653765055,63.52948376771047,-0.08291344505385467,-0.4057365973897511,-0.5296193239007003,-1.4568876412299687,12.004580990736494,0.8550014495849574,0.2719670085346486,0.33900041580200124,-0.40035641212338646,1.078357243727389,-0.030677998160694386,0.7086788297646969,0.6900005340576172,78.81774602416975,15.073136227379806,0.36967841396269413,2,-0.29250049591064453,-0.27250003814697266,-0.3900003433227539,-0.7925004959106445,0.7849998474121094,3,0.018417016911796535,-1.746266447274814,22.76499938964844,3.5806753297891643,22.670000076293945,-3.6666384096977915,22.63500022888184,0.018417016911796535
5275,2014-02-28,22.774999618530273,22.92499923706055,22.604999542236328,22.84499931335449,2124200.0,-0.0013155310784493945,1.7826115801170397,-0.9333197701032028,68.19671311003827,64.02311634241958,-0.08190597887126927,-0.38815478149606975,-0.44882881600644,-1.3921941759201104,11.36371456866041,0.3199996948242223,0.3445509651018632,0.30424976348876953,-0.4420835720048579,1.050583098982397,-0.06891690425804242,0.6774164312355815,0.6902011871337876,75.86201712665343,12.408187773399348,0.3731666677468134,2,-0.2624998092651367,-0.24249935150146484,-0.31874990463256836,-0.7624998092651367,0.6800003051757777,4,0.0300768156933382,8.243190300431271,22.80500030517578,-1.746266447274814,22.76499938964844,3.5806753297891643,22.670000076293945,0.0300768156933382
5276,2014-03-03,22.475000381469727,22.649999618530273,22.26000022888184,22.57999992370605,2285200.0,-0.013172304811652324,2.183682366679613,1.5000000000000253,52.85288794189749,63.88138758168816,0.17277140422450188,-0.08918389980268415,-0.10338001677081365,-1.0596129560931686,11.71800608461674,0.514999389648434,0.3306934731708502,0.00200052261352468,-0.744086838892489,0.7480878841195384,-0.3710431581394822,0.37504420336653155,0.960996391296387,46.3054798150156,-12.8444382070696,0.37304368075300764,3,0.037499427795410156,0.05749988555908203,0.0024995803833007812,-0.46250057220458984,1.3199996948242188,0,0.06251384896328083,1.7826115801170397,22.774999618530273,8.243190300431271,22.80500030517578,-1.746266447274814,22.76499938964844,0.06251384896328083
5277,2014-03-04,23.15500068664551,23.17499923706055,22.395000457763672,22.475000381469727,6207800.0,0.03025585288694521,1.1666710818414343,-6.4762216167123325,65.86958883388911,65.35748877319763,-0.49588566431446424,-0.6990966448314602,-0.7389246010717478,-1.698036021085688,12.180469525904735,0.7799987792968786,0.2854606712861738,0.6147507667541525,-0.12212376532991698,1.351625298838222,0.24631350071211955,0.9831880327961855,0.2523761338806132,98.29072229820824,41.93575258378573,0.3684372660420344,3,-0.5650014877319371,-0.6225004196167028,-0.7837505340576207,-1.1425008773803746,1.0,1,0.033254093179929445,2.183682366679613,22.475000381469727,1.7826115801170397,22.774999618530273,8.243190300431271,22.80500030517578,0.033254093179929445
5278,2014-03-05,23.274999618530273,23.309999465942386,23.040000915527344,23.07500076293945,4348600.0,0.005182419707461694,-1.0000000000000264,0.29411583210852055,62.07729646652093,66.87167573216455,-0.5437307533609435,-0.7413285767282289,-0.8144134779863208,-1.774778976729312,12.48477415323315,0.2699985504150426,0.24407969280959207,0.6612497329711928,-0.05991811898612198,1.3824175849285076,0.30066580699253365,1.021833658949852,0.10432964880066109,97.31801998257782,39.487314503731,0.36058392597865796,3,-0.6175003051757812,-0.7424993515014648,-0.9249997138977051,-1.2624998092651367,0.2049999237060547,2,0.03694954347783885,1.1666710818414343,23.15500068664551,2.183682366679613,22.475000381469727,1.7826115801170397,22.774999618530273,0.03694954347783885
5279,2014-03-06,23.32500076293945,23.48500061035156,23.209999084472656,23.26499938964844,2456600.0,0.002148276916377201,-2.2352743184112676,0.3000085831179198,60.55276694976562,67.57339803565719,-0.5364934810046371,-0.7116470563136481,-0.8301726826685076,-1.7877399486346022,13.016991259416939,0.2750015258789027,0.25229818828190886,0.6375008583068826,-0.0559539229943411,1.3309556396081064,0.290773467656269,0.9842282489574963,-1.320001602172848,86.9387920336689,28.519564877440146,0.34672739065061187,3,-0.5800008773803675,-0.792500495910641,-0.8550009727477992,-1.3125009536743129,-0.09500122070312145,3,0.04115751567296755,-1.0000000000000264,23.274999618530273,1.1666710818414343,23.15500068664551,2.183682366679613,22.475000381469727,0.04115751567296755
5280,2014-03-07,23.290000915527344,23.434999465942386,23.229999542236328,23.420000076293945,3001600.0,-0.001500529314782062,1.5625320379089727,-2.166603089834321,60.2500536442315,66.0857367948441,-0.4448026089541237,-0.5940874749098413,-0.7712701751864444,-1.718800676246829,13.84175710433917,0.20499992370605824,0.2903308639371467,0.5307509422302239,-0.09352412413281286,1.1550260085932607,0.21861340904870374,0.842888475411744,-1.255401725769044,84.0816625224018,24.355407069845114,0.312137533181519,3,-0.5450010299682617,-0.7575006484985352,-0.8012509346008301,-1.277501106262207,0.009998321533206678,4,0.012881031570099122,-2.2352743184112676,23.32500076293945,-1.0000000000000264,23.274999618530273,1.1666710818414343,23.15500068664551,0.012881031570099122
5281,2014-03-10,23.2549991607666,23.36000061035156,23.10000038146973,23.28000068664551,1688400.0,-0.001502866182259699,1.8107924201497312,0.19232067139108033,63.25456637120301,64.85111128360849,-0.34934229720367327,-0.5033789302235121,-0.7179212743298677,-1.6520337141351504,14.635791974926091,0.26000022888182883,0.3348299387792011,0.44399919509887553,-0.16342534233475092,1.051423732532502,0.14028692638206408,0.747711463815687,-1.1913919425964359,78.89895253327386,16.85718765952054,0.3037122687168126,3,-0.5099992752075195,-0.722498893737793,-0.6637492179870605,-1.2424993515014648,0.3299999237060547,0,0.008600334128451292,1.5625320379089727,23.290000915527344,-2.2352743184112676,23.32500076293945,-1.0000000000000264,23.274999618530273,0.008600334128451292
5282,2014-03-11,23.10000038146973,23.36000061035156,23.020000457763672,23.29999923706055,1323600.0,-0.0066651810316281646,1.1249903142937905,7.999465974975976,68.46589585227609,64.11749063416362,-0.14185058479108292,-0.307436170449197,-0.5447086235284182,-1.4592222002853639,14.9232992713762,0.3400001525878871,0.3597929989636768,0.2530003547668507,-0.33179311481846696,0.8377938243521683,-0.039396380025806366,0.5453970895595077,-1.0079652954559357,17.204279022454276,-49.21337644996056,0.29239673479265843,3,-0.3550004959106481,-0.5675001144409215,-0.4650006294250524,-1.0875005722045934,0.125,1,0.03008656637866247,1.8107924201497312,23.2549991607666,1.5625320379089727,23.290000915527344,-2.2352743184112676,23.32500076293945,0.03008656637866247
5283,2014-03-12,23.209999084472656,23.30500030517578,22.899999618530273,23.024999618530273,2134000.0,0.004761848536208868,1.1599926758185026,-0.9250026226193768,67.73252751517848,63.25025518722228,-0.20348662744827095,-0.3748268372121295,-0.633711407593772,-1.533178888138611,15.488095897991055,0.4050006866455078,0.3511152398086068,0.3237490653991699,-0.24699257055252488,0.8944907013508647,0.038378247423320744,0.6091198833750191,-1.090104687972108,52.99127185703745,-15.455338938369763,0.2853708179758476,3,-0.33749866485595703,-0.6774988174438477,-0.7012495994567871,-1.1974992752075195,0.4550018310546875,2,0.04071527959710508,1.1249903142937905,23.10000038146973,1.8107924201497312,23.2549991607666,1.5625320379089727,23.290000915527344,0.04071527959710508
5284,2014-03-13,23.07999992370605,23.420000076293945,23.01000022888184,23.32999992370605,6320600.0,-0.0056009980997187014,-1.102566610587327,-1.3513552524408978,62.36266039547097,62.60202710782591,-0.033946302984933396,-0.2327388783919062,-0.486695456947988,-1.3697631364195182,14.241510341618547,0.4099998474121058,0.336218294772177,0.17849988937377503,-0.39601220310271046,0.7530119818502605,-0.10875615686446594,0.465755935612016,-0.9328034029284815,33.6449264511888,-35.646644806368606,0.28725604623824197,3,-0.20749950408935192,-0.5474996566772425,-0.6799998283386195,-1.0675001144409144,0.7199993133544993,3,0.017331006059468246,1.1599926758185026,23.209999084472656,1.1249903142937905,23.10000038146973,1.8107924201497312,23.2549991607666,0.017331006059468246
5285,2014-03-14,23.03499984741211,23.170000076293945,22.96500015258789,23.084999084472656,3759400.0,-0.0019497433467372538,-1.157909530788845,0.1999969482421875,60.75268541543826,63.47978238266378,0.057902393045282,-0.18709256435822397,-0.4295251595653866,-1.2921470886426292,12.888575683645703,0.2049999237060547,0.31125725888498224,0.1269998550415039,-0.45061222427960246,0.7046119343626103,-0.16180618461904928,0.4158058947020571,-0.8610472448430606,25.961559622932178,-42.349502129194896,0.2888060396605526,3,-0.09499931335449219,-0.39999961853027344,-0.7037501335144043,-1.0225000381469727,0.9150009155273402,4,0.008465365579159112,-1.102566610587327,23.07999992370605,1.1599926758185026,23.209999084472656,1.1249903142937905,23.10000038146973,0.008465365579159112
5286,2014-03-17,23.34499931335449,23.420000076293945,23.084999084472656,23.084999084472656,2149400.0,0.013457758541170817,-1.5769284378094854,-5.200083924620361,65.80795708953562,63.47293441106894,-0.12930766968760565,-0.4853535295266269,-0.7141522333121806,-1.5689935485095141,11.587301971464854,0.38500022888183594,0.28972546312987646,0.41374931335449006,-0.19567539296906133,1.0231740196780414,0.10903696019271436,0.7184616665162658,-1.1448257506297885,85.57678905476219,16.655332347298625,0.3047123531617762,3,-0.15249919891357067,-0.6449985504150355,-1.0137495994567836,-1.332499504089352,0.6750011444091832,0,-0.0019276109495619531,-1.157909530788845,23.03499984741211,-1.102566610587327,23.07999992370605,1.1599926758185026,23.209999084472656,-0.0019276109495619531
5287,2014-03-18,23.69499969482422,23.70000076293945,23.29999923706055,23.395000457763672,2082800.0,0.014992520529632847,1.5806435734941375,1.1538422037193423,69.45607829867657,64.29279905908624,-0.4410331481652392,-0.8020483569837253,-1.0401541234861682,-1.8836287880361766,10.876594922945749,0.40000152587889914,0.30622794059927116,0.7164997100830064,0.02520747118673583,1.407791948979277,0.3708535906348729,1.06214582953114,-1.4691295911469808,99.37486737985553,28.669325576422594,0.34564611944813484,3,-0.39499950408935547,-0.8424997329711914,-1.3637499809265137,-1.682499885559082,0.5,1,-0.0046423554238572695,-1.5769284378094854,23.34499931335449,-1.157909530788845,23.03499984741211,-1.102566610587327,23.07999992370605,-0.0046423554238572695
5288,2014-03-19,23.63500022888184,23.84000015258789,23.5049991607666,23.625,2346600.0,-0.0025321572785453883,-1.6799874878884287,0.03333418104600449,67.21993014824326,65.03359497002819,-0.3627436904142378,-0.6837774450138383,-0.9549078594720761,-1.7756399781032535,10.929263317786805,0.33500099182128906,0.3788712415756166,0.5972502708435101,-0.10633805291271514,1.3008385945997354,0.24545610896539571,0.9490444327216245,-1.3501648988341124,76.57143729073701,6.607331916613816,0.3517941618781134,3,-0.26500034332275746,-0.7125005722045934,-1.3037505149841344,-1.6225004196167028,-0.055000305175788355,2,-0.017347148019532965,1.5806435734941375,23.69499969482422,-1.5769284378094854,23.34499931335449,-1.157909530788845,23.03499984741211,-0.017347148019532965
5289,2014-03-20,24.045000076293945,24.05500030517578,23.51000022888184,23.584999084472656,2423000.0,0.017347148019532854,1.2708267933989894,45.99904634749463,72.75988848493483,66.42357661899523,-0.7374185423120423,-1.0329297761499774,-1.3384058806167367,-2.135178358197198,11.178282799608322,0.5450000762939418,0.3769384091215997,0.9350001335144036,0.1310689480151268,1.7389313190136804,0.533034540764767,1.3369657262640402,-1.66685485689381,99.08254793743897,28.630817510445226,0.4019655927496375,3,-0.567500114440918,-1.015000343322754,-1.7137503623962402,-2.0325002670288086,-0.5750007629394567,3,-0.015803666440460717,-1.6799874878884287,23.63500022888184,1.5806435734941375,23.69499969482422,-1.5769284378094854,23.34499931335449,-0.015803666440460717
5290,2014-03-21,23.72500038146973,24.23500061035156,23.709999084472656,24.23500061035156,4167000.0,-0.013308367386519748,1.0588285892732405,-1.1086937592516422,72.24201220704211,67.42218171186623,-0.3902657134954417,-0.6605562198909318,-1.004586562873289,-1.7651076330357434,11.319229176374282,0.5250015258789027,0.37442834372027534,0.5602503776550343,-0.25510538228573054,1.375606137595799,0.15257249768465186,0.9679282576254167,-1.2127067552075417,55.652212853191216,-17.11633151313025,0.4076778799703832,3,-0.15750026702881215,-0.6050004959106481,-1.1925001144409215,-1.6475000381469762,-0.07500076293945668,4,0.0031611740520518516,1.2708267933989894,24.045000076293945,-1.6799874878884287,23.63500022888184,1.5806435734941375,23.69499969482422,0.0031611740520518516
5291,2014-03-24,23.770000457763672,23.84499931335449,23.524999618530273,23.82500076293945,2465200.0,0.0018967365888469256,5.73701963618884,0.10784368723983791,64.13794313024809,66.94129807608536,-0.3961944447471062,-0.6494634299415836,-1.033830858422931,-1.7635778122189762,11.096602268289562,0.3199996948242152,0.37539050981807875,0.5485004425048814,-0.2695982305441369,1.3665991155538997,0.13945110598037047,0.9575497790293923,-1.0854361330925464,50.26743640480611,-18.476587747645162,0.40904933652450925,3,-0.2025003433227539,-0.6500005722045898,-1.2375001907348633,-1.692500114440918,0.0,0,0.007572583159836999,1.0588285892732405,23.72500038146973,1.2708267933989894,24.045000076293945,-1.6799874878884287,23.63500022888184,0.007572583159836999
5292,2014-03-25,23.82999992370605,24.0,23.71999931335449,23.84000015258789,2445200.0,0.002524167639331276,-1.4347732342623554,0.18182133444313364,63.12058784273704,66.42886033470297,-0.38191635189734185,-0.6515058046648932,-1.0746346258389785,-1.7833314826864637,11.53635481394901,0.28000068664551137,0.3826102296721636,0.5504999160766566,-0.2674494850239455,1.3684493171772587,0.14152521552635733,0.9594746166269559,-0.9903919704668809,44.520564051513716,-19.757703541889924,0.4089747005503008,3,-0.22999954223632457,-0.7100000381469691,-1.2974996566772425,-1.7524995803832972,-0.5,1,0.007973165533609938,5.73701963618884,23.770000457763672,1.0588285892732405,23.72500038146973,1.2708267933989894,24.045000076293945,0.007973165533609938
5293,2014-03-26,23.57500076293945,24.04999923706055,23.53499984741211,23.920000076293945,2689600.0,-0.010700762131053532,-1.4235200136431325,34.49914171274797,55.387940602427335,65.65389146880923,-0.07788752591919845,-0.35069211931164546,-0.8042966517113221,-1.4863665120160015,11.308663159603014,0.514999389648441,0.38212649136189114,0.2550006866455057,-0.5354356362151904,1.0454370095062018,-0.1402174747848406,0.650218848075852,-0.5958535439890404,8.965586187119118,-50.27977584303399,0.39521816143034755,3,0.02499961853027699,-0.45500087738036754,-1.042500495910641,-1.4975004196166957,-0.19000053405761008,2,0.026298999440942827,-1.4347732342623554,23.82999992370605,5.73701963618884,23.770000457763672,1.0588285892732405,23.72500038146973,0.026298999440942827
5294,2014-03-27,23.22500038146973,23.614999771118164,23.1299991607666,23.540000915527344,3432000.0,-0.014846251119530418,1.0860320025595485,0.9130468434699243,48.76659160316676,64.32210326744574,0.32949401905215936,0.03413717176395892,-0.4581824261591656,-1.1200400560225745,12.035166453648149,0.4850006103515625,0.3774117134637329,-0.11599969863891246,-0.8703178894818784,0.6383184922040535,-0.4931587940603954,0.2611593967825705,-0.12026782337920494,8.597384260338425,-45.54391436160076,0.3771590954214832,3,0.43499946594237926,-0.10500049591064808,-0.6412501335144078,-1.1475000381469762,0.15499877929687145,3,0.01528523299915907,-1.4235200136431325,23.57500076293945,-1.4347732342623554,23.82999992370605,5.73701963618884,23.770000457763672,0.01528523299915907
5295,2014-03-28,23.459999084472656,23.6299991607666,23.239999771118164,23.29999923706055,1571000.0,0.010118350878066007,-1.7857220708446866,-0.507935162366556,53.615527401633436,62.96738885767882,0.18005617993013345,-0.15485113072332268,-0.698124057283394,-1.3338273463616304,12.676376011105738,0.40499877929687145,0.3742702540136946,0.08474903106689524,-0.6220709354457554,0.7915689975795459,-0.26866095218943187,0.43815901432322235,-0.3299999237060547,35.86955394997343,-14.514647367296298,0.3534099832563259,3,0.22250080108642578,-0.3399991989135742,-0.8437485694885254,-1.3824987411499023,-0.2849998474121058,4,0.00042626723239957975,1.0860320025595485,23.22500038146973,-1.4235200136431325,23.57500076293945,-1.4347732342623554,23.82999992370605,0.00042626723239957975
5296,2014-03-31,23.8799991607666,23.94499969482422,23.63500022888184,23.63500022888184,3041600.0,0.01790281724997711,-1.5306189178669187,1.5312447845886201,62.58064714604786,62.2034520629423,-0.17441494667850677,-0.48928095490783363,-1.1171602142678552,-1.7305970576989758,13.341607834282915,0.4850006103515625,0.40431124719395584,0.4344991683959947,-0.16702430449925032,1.0360226412912397,0.13373743194837218,0.7352609048436172,-0.75,81.52173236998382,25.827610011960033,0.30076173644762333,3,-0.19749927520751953,-0.7599992752075195,-1.2187490463256836,-1.8024988174438477,-0.4349994659423828,0,-0.009631471956422999,-1.7857220708446866,23.459999084472656,1.0860320025595485,23.22500038146973,-1.4235200136431325,23.57500076293945,-0.009631471956422999
5297,2014-04-01,23.92499923706055,24.020000457763672,23.80500030517578,23.989999771118164,2906800.0,0.001884425371667664,2.4399499519355476,-0.2653094589334265,61.77926008602263,61.598933167140004,-0.2049067192076386,-0.4992328386761429,-1.1595252701867658,-1.7521886068184038,13.995351069158124,0.21500015258789062,0.4477406202650869,0.4409993171691937,-0.180472553855882,1.0624711881942694,0.13026338165665408,0.7517352526817334,-0.6849994659423864,86.4130446050027,29.122186068372102,0.31073593551253803,4,-0.2424993515014684,-0.8049993515014684,-1.2637491226196325,-1.8474988937377965,-0.3849983215332067,1,-0.006478528076890422,-1.5306189178669187,23.8799991607666,-1.7857220708446866,23.459999084472656,1.0860320025595485,23.22500038146973,-0.006478528076890422
5298,2014-04-02,24.13500022888184,24.145000457763672,23.79999923706055,23.92499923706055,3464600.0,0.008777471202422893,1.9999917072321847,-3.2307579447755512,66.93420591786727,60.95163510413249,-0.3760719894332958,-0.6761687867111803,-1.3652026190781612,-1.9397971969669818,14.52404683624222,0.34500122070312145,0.4612570550135189,0.6080002784729039,-0.06910188043737975,1.2851024373831876,0.2694491990177603,0.9465513579280476,-0.795500373840337,99.01475703416158,37.132833156430074,0.33855107945514196,4,-0.45250034332275746,-1.0150003433227575,-1.4200000762939489,-2.0574998855590856,-0.6949996948242259,2,-0.03335406246288164,2.4399499519355476,23.92499923706055,-1.5306189178669187,23.8799991607666,-1.7857220708446866,23.459999084472656,-0.03335406246288164
5299,2014-04-03,24.28499984741211,24.51499938964844,24.145000457763672,24.25,3357400.0,0.006215024533157809,-2.0204126119112784,0.1666651529050599,69.40995352462929,60.63696191719774,-0.5458493546043286,-0.791121281264985,-1.5059838614864596,-2.0598381350796195,14.996168248304647,0.37999916076660156,0.43876546840168373,0.7099999427795396,-0.039090747340104315,1.4590906328991835,0.33545459771971764,1.0845452878393615,-0.8559499168396023,81.9608148195795,14.89346308919599,0.3745453450598225,4,-0.46250057220458984,-1.0250005722045898,-1.6887497901916504,-2.2074995040893555,-0.4500007629394531,3,-0.03705989805168464,1.9999917072321847,24.13500022888184,2.4399499519355476,23.92499923706055,-1.5306189178669187,23.8799991607666,-0.03705989805168464
5300,2014-04-04,23.59000015258789,24.5049991607666,23.4950008392334,24.5049991607666,3383000.0,-0.02861847639246662,1.207648997442274,-26.142942779291552,53.3980721216345,59.44364291624067,0.14302758106653357,-0.07641169000097392,-0.7924044019006331,-1.3444450083466606,14.936989415491253,1.0099983215332031,0.41027698877205765,2.8610229563241774e-07,-0.7369779969669459,0.7369785691715371,-0.3684888554323251,0.3684894276369164,0.9249992370605504,9.313671408242344,-53.1233335107668,0.3684891415346211,4,0.2324991226196289,-0.20250034332275035,-1.067500114440918,-1.5124998092651367,-0.14500045776367188,4,-0.008902119137894626,-2.0204126119112784,24.28499984741211,1.9999917072321847,24.13500022888184,2.4399499519355476,23.92499923706055,-0.008902119137894626
5301,2014-04-07,23.45499992370605,23.75,23.315000534057614,23.584999084472656,3109200.0,-0.005722773548478721,-1.121959275576026,0.1420757395413642,46.46017773801779,57.59248623793853,0.25551625336795425,0.0783577928232404,-0.6253417965705488,-1.1901881769214775,15.049385099723231,0.43499946594238637,0.31705247812467974,-0.14499998092651722,-0.868136453102661,0.5781364912496265,-0.5065682170145891,0.21656825516155465,1.05999946594239,11.666626930198852,-44.19372652537846,0.36156823608807165,4,0.3674993515014684,-0.06750011444091086,-0.9324998855590785,-1.3774995803832972,-0.22999954223632102,0,-0.011937782458165902,1.207648997442274,23.59000015258789,-2.0204126119112784,24.28499984741211,1.9999917072321847,24.13500022888184,-0.011937782458165902
5302,2014-04-08,23.795000076293945,23.864999771118164,23.42499923706055,23.45499992370605,2226600.0,0.01449584965652706,-1.1999942779759507,-2.615402673239682,52.17983552098185,57.23603011777793,-0.10054401190665274,-0.2180864620894667,-0.9283452978953406,-1.513070283297246,15.432528943339774,0.44000053405761363,0.2527972125906395,0.16025018692016602,-0.5276565559337634,0.8481569297740954,-0.18370318450680045,0.5042035583471325,0.7099990844726562,40.00000000000006,-12.693587564785176,0.3439533714269652,4,0.02749919891357422,-0.3400001525878906,-1.2725000381469727,-1.6799993515014648,-0.8700008392333949,1,-0.014708988457554972,-1.121959275576026,23.45499992370605,1.207648997442274,23.59000015258789,-2.0204126119112784,24.28499984741211,-0.014708988457554972
5303,2014-04-09,24.15500068664551,24.18000030517578,23.8700008392334,23.94499969482422,2574600.0,0.015129254431489603,1.3846091772732274,0.6176496987512522,51.51934589514222,57.5418917057752,-0.4130568750309642,-0.5308783404567237,-1.262360964144488,-1.8532066502382953,16.316750817231885,0.38500022888183594,0.23186503898986288,0.4730007171630888,-0.22184811259028692,1.1678495469164645,0.12557630228640093,0.8204251320397766,0.3023985290527307,70.00007947293567,22.21707353714109,0.34742441487668785,4,-0.2775011062622106,-0.4475011825561559,-1.59375095367432,-2.039999961853031,-0.9549999237060618,2,-0.025460556971053205,-1.1999942779759507,23.795000076293945,-1.121959275576026,23.45499992370605,1.207648997442274,23.59000015258789,-0.025460556971053205
5304,2014-04-10,23.479999542236328,24.21500015258789,23.479999542236328,24.15999984741211,2830200.0,-0.027944571526440476,-1.161765530859765,-3.238081397989064,46.91822873306474,56.79774740926757,0.337401166550908,0.18511733402461772,-0.5615903741424368,-1.1619050202797503,16.71580257378955,0.7350006103515625,0.19240212601326334,-0.22200040817260813,-0.8649820956825529,0.42098127933733664,-0.5434912519275805,0.09949043558236426,0.9317037261962895,13.865478873284843,-31.562146274302584,0.32149084375497206,4,0.4350004196166992,0.22749996185302734,-0.8849997520446777,-1.3649988174438477,-0.27999877929687855,3,-0.001703535304877768,1.3846091772732274,24.15500068664551,-1.1999942779759507,23.795000076293945,-1.121959275576026,23.45499992370605,-0.001703535304877768
5305,2014-04-11,23.229999542236328,23.53000068664551,23.165000915527344,23.28499984741211,3224200.0,-0.010647359662435019,-2.9459955460244527,0.08088276542988253,43.54065937676248,54.68219321268031,0.616138251689339,0.4748195084295048,-0.300283860659448,-0.8984096854053796,17.24510542621086,0.3649997711181676,0.18319349838609966,-0.48175039291381694,-1.086949776086641,0.12344899025900702,-0.7843500845002289,-0.17915070132740496,1.1378356168212882,6.190349898819623,-37.02950980611588,0.30259969158641203,4,0.6100006103515625,0.47749996185302734,-0.5912494659423828,-0.8749990463256836,-0.22999954223632812,4,0.02604388954620207,-1.161765530859765,23.479999542236328,1.3846091772732274,24.15500068664551,-1.1999942779759507,23.795000076293945,0.02604388954620207
5306,2014-04-14,23.29999923706055,23.7450008392334,23.084999084472656,23.48500061035156,2670800.0,0.003013331734981417,-1.146341312128223,3.3636426688859853,43.675410273370005,52.67065434460779,0.5087097291228169,0.42296109956280503,-0.3498710433411958,-0.952294246850979,17.20482957926546,0.6600017547607422,0.22318913783868766,-0.4095006942749002,-1.0207455434943284,0.20174415494452802,-0.7151231188846161,-0.10387826966518432,0.9956658673852488,19.026544191369656,-23.036180832666584,0.3056224246097142,4,0.49999999999999645,0.40750026702880504,-0.6612491607666051,-0.9074983596801793,-0.12999916076660512,0,0.0062231958159479905,-2.9459955460244527,23.229999542236328,-1.161765530859765,23.479999542236328,1.3846091772732274,24.15500068664551,0.0062231958159479905
5307,2014-04-15,23.584999084472656,23.645000457763672,23.20000076293945,23.334999084472656,2413800.0,0.012231753508334497,1.4053859001587918,-1.3513413200817064,50.11846349100749,50.80223851940115,0.19043523514724825,0.1362851527378055,-0.5907382555657961,-1.2128115681185392,16.61805841529313,0.4449996948242223,0.23900776200541785,-0.11900081634521342,-0.7327694096935673,0.49476777700314045,-0.42588511301939036,0.18788348032896351,0.6138127383752909,44.24774578611384,-1.9188629619891628,0.30688429667417666,4,0.21500015258789062,0.12250041961669922,-0.9462490081787109,-1.0524988174438477,-0.3649997711181676,1,-0.015263884544304829,-1.146341312128223,23.29999923706055,-2.9459955460244527,23.229999542236328,-1.161765530859765,23.479999542236328,-0.015263884544304829
5308,2014-04-16,23.22500038146973,23.614999771118164,22.834999084472656,23.614999771118164,3745000.0,-0.015263884544304829,3.000009781290348,-1.5599975585937358,50.0,48.64557701666457,0.4556970219720462,0.4890675286636288,-0.18971905187231997,-0.8321710560162181,15.905130459254993,0.7800006866455078,0.17809051250081254,-0.45849952697753693,-1.1083020962526362,0.19130304229756234,-0.7834008116150848,-0.13359824233998907,0.8847064223081951,28.260941676641337,-21.721945944283057,0.32490128463754914,4,0.4449987411498988,0.44999885559081676,-0.5862503051757848,-0.6925001144409215,0.10499954223632102,2,-0.012917164240330403,1.4053859001587918,23.584999084472656,-1.146341312128223,23.29999923706055,-2.9459955460244527,23.229999542236328,-0.012917164240330403
5309,2014-04-17,23.665000915527344,23.795000076293945,23.25,23.274999618530273,2688400.0,0.01894512494426781,-1.4772700672339576,-1.000004890645183,52.31118114516574,48.52481135261248,-0.09107684718747677,0.020173018621679972,-0.5841911956374268,-1.257144417054267,14.653811498235969,0.5699996948242152,0.12440195133493148,0.0005009651184089137,-0.6266221108068315,0.6276240410436493,-0.3130605728442113,0.3140625030810291,0.31723511632005597,86.45843474390891,33.257284601975826,0.31356153796261976,4,-0.1400012969970703,0.009998321533203125,-0.9625005722045898,-1.1325006484985352,-0.0550003051757848,3,-0.019649276763086587,3.000009781290348,23.22500038146973,1.4053859001587918,23.584999084472656,-1.146341312128223,23.29999923706055,-0.019649276763086587
5310,2014-04-21,23.79999923706055,23.88500022888184,23.479999542236328,23.6299991607666,1979200.0,0.005704555939595624,1.3823425465193615,0.43589618189199486,49.036145408919545,48.811029982712675,-0.21585345085415142,-0.11480457752835349,-0.6713149003565348,-1.3760183229436969,12.97708440456559,0.40500068664551137,0.032161202848435266,0.13174934387207315,-0.4977892401731232,0.7612879279172695,-0.18301994815052325,0.44651863589466956,-0.9650001525878942,91.9046762687942,40.539102842808916,0.3147692920225977,4,-0.274999618530277,-0.12500000000000355,-1.0974988937377965,-1.2674989700317418,-0.17000007629394887,0,-0.025210020729194094,-1.4772700672339576,23.665000915527344,3.000009781290348,23.22500038146973,1.4053859001587918,23.584999084472656,-0.025210020729194094
5311,2014-04-22,23.95000076293945,24.03000068664551,23.80500030517578,23.94499969482422,2127200.0,0.006302585322999654,1.727262218523068,0.02941803453419294,50.293789889575436,48.60146935700085,-0.3221304293520362,-0.2641738350993137,-0.7824785415182411,-1.5090989808564963,11.821216519235081,0.23000144958496094,-0.08728354095890722,0.27275085449218395,-0.3679600675194301,0.913461776503798,-0.04760460651362308,0.593106315497991,-1.0940016555786087,93.30545469055447,44.45752364156611,0.3203554610058075,4,-0.42500114440917613,-0.2750015258789027,-1.162500381469723,-1.417500495910641,-0.2950000762939382,1,-0.03966600136437126,1.3823425465193615,23.79999923706055,-1.4772700672339576,23.665000915527344,3.000009781290348,23.22500038146973,-0.03966600136437126
5312,2014-04-23,24.020000457763672,24.125,23.88999938964844,23.96500015258789,2107400.0,0.0029227429058182874,-1.2926684034239375,10.997711670488362,48.60267585036926,48.27739490758162,-0.3987949441308807,-0.33645979488110456,-0.8171842584628095,-1.5588047400660656,10.401065418373092,0.23500061035155895,-0.09466472554475658,0.3332505226135254,-0.3224556324151209,0.9889566776421717,0.005397445099202258,0.6611036001278485,-1.1170412872314444,91.86050637852415,47.31939925461979,0.32785307751432363,4,-0.49500083923339844,-0.345001220703125,-1.0737500190734863,-1.4875001907348633,-0.22000122070312145,2,-0.035387192559148795,1.727262218523068,23.95000076293945,1.3823425465193615,23.79999923706055,-1.4772700672339576,23.665000915527344,-0.035387192559148795
5313,2014-04-24,24.19499969482422,24.229999542236328,23.934999465942386,24.15500068664551,4878600.0,0.007285563435698528,4.3637009935668924,0.7272506588985344,48.91304147516393,48.499040767814876,-0.6342184896195242,-0.48762972342303357,-0.9555790347609516,-1.7115678785323922,9.502660394829634,0.29500007629394176,-0.05521153213917529,0.4772498130798333,-0.2138782008401563,1.1683778269998228,0.13168580611984027,0.8228138200398263,-1.2187180745239239,96.42858533053588,54.28187191688049,0.3455640069599944,4,-0.6625003814697266,-0.5200004577636719,-1.1187496185302734,-1.5599994659423828,-0.5699996948242188,3,-0.0402975984198215,-1.2926684034239375,24.020000457763672,1.727262218523068,23.95000076293945,1.3823425465193615,23.79999923706055,-0.0402975984198215
5314,2014-04-25,23.57999992370605,24.165000915527344,23.520000457763672,24.09499931335449,5131400.0,-0.02541846575223261,-1.031502874547214,-12.875303991227122,49.876844455698496,49.2030613321411,-0.0039581596902351635,0.1637235582068186,-0.32164973394946017,-1.0768042591695952,9.446504093232644,0.6749992370605469,-0.07974658109956323,-0.15549993515015004,-0.8106410484970823,0.4996411781967822,-0.4830704918236144,0.17207062152331432,-0.5034208696508742,13.333384195963069,-31.60467659346967,0.3275705566734659,4,-0.04750061035155895,0.09499931335449574,-0.4337501525878871,-0.8749999999999964,0.1350002288818395,4,-0.010602205292997602,4.3637009935668924,24.19499969482422,-1.2926684034239375,24.020000457763672,1.727262218523068,23.95000076293945,-0.010602205292997602
5315,2014-04-28,23.46999931335449,23.899999618530273,23.28499984741211,23.690000534057614,3486200.0,-0.00466499621320926,-1.084744447677263,0.4271873425972564,50.18586604976029,49.92644530729557,0.1605501595288068,0.28934673141351297,-0.1977984888884059,-0.9431676648012193,9.512371437053455,0.6149997711181641,-0.135028908957203,-0.26600055694580504,-0.9202710281594051,0.388269914267795,-0.5931357925526051,0.06113467866099498,-0.3011466202448183,19.57666938472307,-28.34849766005327,0.32713523560679975,4,0.06250000000000355,0.20499992370605824,-0.21624946594237926,-0.6574993133544886,0.4099998474121129,0,0.005965117217426208,-1.031502874547214,23.57999992370605,4.3637009935668924,24.19499969482422,-1.2926684034239375,24.020000457763672,0.005965117217426208
5316,2014-04-29,23.649999618530273,23.85000038146973,23.46999931335449,23.60000038146973,3006800.0,0.007669378374176805,-1.4516089337353,-0.22726799833539793,48.129026351436494,49.70539673623213,0.039580860766289305,0.09616223884696495,-0.360764972779954,-1.097367137736235,8.960275161632362,0.3800010681152415,-0.1157831722617857,-0.07450027465820241,-0.726193945563093,0.5771933962466882,-0.4003471101106477,0.2513465607942429,-0.39625517749047034,38.6243268772757,-9.87770095703874,0.32584683545244475,4,-0.11750030517578125,0.024999618530273438,-0.30624961853027344,-0.7474994659423828,0.48500061035156605,1,-0.0008456853313435486,-1.084744447677263,23.46999931335449,-1.031502874547214,23.57999992370605,4.3637009935668924,24.19499969482422,-0.0008456853313435486
5317,2014-04-30,23.770000457763672,23.78499984741211,23.440000534057614,23.614999771118164,2949200.0,0.0050740313390691405,2.729733073520808,3.100061036087807,44.704261284183346,49.11698132336362,-0.05746036177561464,-0.0379940863386139,-0.45779546731008836,-1.1888510144530784,8.258800135181252,0.34499931335449574,-0.053073802063170916,0.05325050354003835,-0.592059071570997,0.6985600786510737,-0.26940428401547933,0.37590529109555604,-0.4850006103515625,51.32283248427698,5.3113051557633355,0.3226547875555185,4,-0.030000686645507812,-0.095001220703125,-0.4262504577636719,-0.8675003051757812,0.5550003051757777,2,-0.004838021409486304,-1.4516089337353,23.649999618530273,-1.084744447677263,23.46999931335449,-1.031502874547214,23.57999992370605,-0.004838021409486304
5318,2014-05-01,23.32999992370605,23.88500022888184,23.28000068664551,23.78499984741211,4162200.0,-0.018510749919397274,-1.18018482433443,-2.935470374700078,47.79412300941496,48.615085974946865,0.44589086766506014,0.3569043028635015,0.010207517284520407,-0.7218840972278606,7.396825473295943,0.6049995422363281,-0.002154467481901179,-0.34650001525879404,-0.9823181200000306,0.28931808948244253,-0.6644090676294105,-0.02859096288817753,0.899999618530277,5.6496298451484135,-42.59287510488728,0.31790905237061745,5,0.42500019073486683,0.34499931335449574,0.030000209808353162,-0.4274997711181605,1.3199996948242223,3,0.020145705739026853,2.729733073520808,23.770000457763672,-1.4516089337353,23.649999618530273,-1.084744447677263,23.46999931335449,0.020145705739026853
5319,2014-05-02,23.38500022888184,23.57500076293945,23.26000022888184,23.26000022888184,2883600.0,0.0023574927284890634,-4.040008544921761,-0.2747253207909398,52.418107493529654,48.99085953990353,0.38777417500981315,0.24350582729487869,-0.02040955500067909,-0.7591442199063287,5.868287863652489,0.3150005340576101,-0.0028021868054075583,-0.24649972915648988,-0.8258745506094698,0.33287509229649004,-0.5361871398829798,0.04318768157000008,0.8259993362426705,19.531268626469362,-32.6247841564563,0.2896874107264904,5,0.35999965667724254,0.2899990081787074,-0.025000095367435193,-0.48250007629394887,1.3249988555908168,4,0.010262979207575462,-1.18018482433443,23.32999992370605,2.729733073520808,23.770000457763672,-1.4516089337353,23.649999618530273,0.010262979207575462
5320,2014-05-05,23.3799991607666,23.415000915527344,23.06999969482422,23.229999542236328,3343800.0,-0.00021385794596062713,2.1363301400147385,1.1999969482421875,51.273883609260906,49.099758842090814,0.3653537674519498,0.2445032916722667,0.008452264318215441,-0.7342560548340771,5.982887866749199,0.345001220703125,0.025867849791445963,-0.24100074768066548,-0.8310556102650573,0.3490541149037263,-0.5360281789728596,0.054026683611528625,0.7929604309082023,38.036719362501145,-17.55362650586941,0.29502743129219544,5,0.2700004577636719,0.2950000762939453,0.01000070571899414,-0.47749900817871094,1.3500003814697266,0,0.014328528821482944,-4.040008544921761,23.38500022888184,-1.18018482433443,23.32999992370605,2.729733073520808,23.770000457763672,0.014328528821482944
5321,2014-05-06,23.17499923706055,23.584999084472656,23.104999542236328,23.415000915527344,3876200.0,-0.008768174981377053,-1.526306279174823,-1.600015258827844,43.300659094620734,48.51064586922987,0.5016081598919442,0.45055068025461154,0.23526155516546154,-0.5079641043181802,6.323469905630528,0.4799995422363281,0.004954836985675115,-0.4320006370544398,-1.0512060878328064,0.18720481372392683,-0.7416033624436231,-0.12239791166525649,0.9317827608032196,12.883370973215605,-42.31828787814988,0.30960272538918254,5,0.475000381469723,0.49999999999999645,0.2262506484985316,-0.2724990844726598,1.4050006866455007,1,0.0304207096835043,2.1363301400147385,23.3799991607666,-4.040008544921761,23.38500022888184,-1.18018482433443,23.32999992370605,0.0304207096835043
5322,2014-05-07,23.44499969482422,23.479999542236328,22.875,23.2450008392334,4220200.0,0.011650505572914804,3.4815021510769513,-0.8333227370261588,53.703688243230935,49.04293995457064,0.15809130711502561,0.16125211115949156,-0.010470766961965694,-0.7480204865518587,6.621889503587948,0.6049995422363281,-0.0036104464109882883,-0.14450016021728374,-0.7611119672161202,0.4721116467815527,-0.45280606371670373,0.16380574328213626,0.5995753648571771,56.43560055974041,-2.0840771764904673,0.3083059034994186,5,0.07500076293945312,0.22999954223632812,-0.04374980926513672,-0.5424995422363281,1.125,2,0.029430605375949215,-1.526306279174823,23.17499923706055,2.1363301400147385,23.3799991607666,-4.040008544921761,23.38500022888184,0.029430605375949215
5323,2014-05-08,23.540000915527344,23.8700008392334,23.30500030517578,23.354999542236328,2566000.0,0.004052088801011822,-2.964918151276251,0.9250121594171109,47.61905107908547,48.79207402383586,-0.044245240656966445,0.018776985920069933,-0.08266215352701067,-0.8107841602708206,6.027584488603361,0.5650005340576172,-0.030098871613951417,-0.018748950958251243,-0.5750044377084791,0.5375065357919766,-0.2968766943333634,0.2593787924168609,0.4110081393795397,66.8342064957147,11.359140441206108,0.27812774337511315,5,-0.15250110626220703,0.13499832153320312,-0.13875102996826172,-0.6375007629394531,0.8949985504150426,3,0.033347485848834735,3.4815021510769513,23.44499969482422,-1.526306279174823,23.17499923706055,2.1363301400147385,23.3799991607666,0.033347485848834735
5324,2014-05-09,23.440000534057614,23.60000038146973,23.20499992370605,23.56999969482422,3196800.0,-0.004248104400190078,3.157887868292847,-0.7026929500794056,43.05023385219471,47.999226001884125,0.037780858931814265,0.12187572761849097,0.03816679192018313,-0.6752876550025526,6.295236149228961,0.395000457763679,-0.05944889278322307,-0.11674938201904794,-0.674482686596118,0.4409839225580221,-0.39561603430758296,0.16211727026948708,0.4300003051757848,56.78392537768311,5.6725364969726115,0.2788666522885358,5,-0.060000419616695666,0.23499870300293324,-0.038750648498531604,-0.537500381469723,1.2299995422363317,4,0.05162112017508558,-2.964918151276251,23.540000915527344,3.4815021510769513,23.44499969482422,-1.526306279174823,23.17499923706055,0.05162112017508558
5325,2014-05-12,23.834999084472656,23.8700008392334,23.51499938964844,23.53499984741211,2710600.0,0.01685147360987127,-1.0882428839098612,-2.3077013366198,47.97175377668107,47.98175127135574,-0.3352530607534163,-0.23765870320011118,-0.33001667721297423,-1.0339690391070242,6.367889595043234,0.4300003051757848,-0.09886443125239452,0.2479991912841797,-0.3006683153585996,0.796666697926959,-0.026334562037209963,0.5223329446055693,-0.9599990844726562,96.48223866949606,48.613415403498394,0.27433375332138976,5,-0.4549989700317383,-0.16499996185302734,-0.2937498092651367,-0.7924995422363281,0.7700004577636719,0,0.0367107209402,3.157887868292847,23.440000534057614,-2.964918151276251,23.540000915527344,3.4815021510769513,23.44499969482422,0.0367107209402
5326,2014-05-13,23.44499969482422,23.899999618530273,23.44499969482422,23.86000061035156,3011400.0,-0.01636246715455103,-1.1927658792168399,-1.3833399031064313,40.88747559139856,47.55766397215744,0.025266011191860116,0.17261057448657624,0.09249018735717485,-0.6109886573491821,6.677145955859945,0.4549999237060547,-0.10981434230473397,-0.1492502212524407,-0.6856445340086381,0.3871440915037567,-0.41744737763053763,0.11894693512565624,-0.5500996780395511,55.609747020348166,12.755936194841453,0.268197156378098,5,-0.05749988555908203,0.08749961853027344,0.15999984741210938,-0.4025001525878906,1.1499996185302699,1,0.054809121950886164,-1.0882428839098612,23.834999084472656,3.157887868292847,23.440000534057614,-2.964918151276251,23.540000915527344,0.054809121950886164
5327,2014-05-14,23.22500038146973,23.5,23.21999931335449,23.5,2617600.0,-0.009383634728861057,1.036371454927581,0.6626482213438706,34.84377337617725,46.118736235131024,0.17860979825929846,0.38394173400839193,0.32118900191837696,-0.3638227928472375,7.169972229621391,0.28000068664551137,-0.12039034036965646,-0.35124959945678214,-0.9125346413515878,0.21003544243802352,-0.631892120404185,-0.0706070785093793,-0.2898963806152395,2.877764970636059,-31.827772601465405,0.28064252094740266,5,0.1624994277954066,0.3074989318847621,0.379999160766598,-0.182500839233402,1.4549999237060511,2,0.05834228288398302,-1.1927658792168399,23.44499969482422,-1.0882428839098612,23.834999084472656,3.157887868292847,23.440000534057614,0.05834228288398302
5328,2014-05-15,22.92499923706055,23.21500015258789,22.72500038146973,23.184999465942386,3034800.0,-0.012917164240330403,2.062483236277635,0.9454566892543419,38.64818425292548,44.58874476395279,0.46390455022497434,0.6959994166796442,0.6227144567967393,-0.039241484655004655,7.5489333159570515,0.5,-0.1440095308314966,-0.6362506866455035,-1.2505873820282716,-0.02191399126273552,-0.9434190343368876,-0.32908233895411954,0.975000381469723,17.021190251250786,-19.545582784525443,0.3071683476913839,5,0.3875007629394496,0.5525007247924769,0.7137503623962367,0.1175003051757777,1.8150005340576136,3,0.07175574754673764,1.036371454927581,23.22500038146973,-1.1927658792168399,23.44499969482422,-1.0882428839098612,23.834999084472656,0.07175574754673764
5329,2014-05-16,23.20000076293945,23.23500061035156,22.84000015258789,22.920000076293945,3583800.0,0.011995704908654092,1.2571430128446421,-1.0769247698345608,45.573801452209125,43.95540230205815,0.17869256833007086,0.4051471681742491,0.35085227817586073,-0.2936421892451868,8.291673416690045,0.3950004577636683,-0.15872956571383412,-0.3379991531372113,-0.9707244054596735,0.29472609918525094,-0.6543617792984442,-0.0216365269759784,0.6764988708496134,40.42559062914901,1.6390584747550037,0.3163626261612318,5,0.11249923706055043,0.27749919891357777,0.5924987792968786,-0.15750122070312145,1.179998397827152,4,0.05323270096506927,2.062483236277635,22.92499923706055,1.036371454927581,23.22500038146973,-1.1927658792168399,23.44499969482422,0.05323270096506927
5330,2014-05-19,23.20000076293945,23.28499984741211,22.959999084472656,23.15999984741211,3236800.0,0.0,2.095258855585831,0.1428600622611454,42.1603113957582,43.82869700218453,0.16815832904945793,0.37723297175304893,0.35518467429301737,-0.2781014126650696,9.207353923334502,0.3250007629394531,-0.1568463802561908,-0.3079992294311573,-0.9452995863280123,0.3293011274656976,-0.6266494078795866,0.010650949017271927,0.6534688858032283,40.42559062914901,1.5516803555469068,0.31865017844842797,5,0.11249923706055043,0.27749919891357777,0.6112489700317418,-0.15750122070312145,1.2199993133544957,0,0.06336203728504741,1.2571430128446421,23.20000076293945,2.062483236277635,22.92499923706055,1.036371454927581,23.22500038146973,0.06336203728504741
5331,2014-05-20,23.0,23.2549991607666,22.940000534057614,23.20000076293945,2230200.0,-0.008620722256998281,1.032265209686969,-4.999904634751452,36.94916503518568,41.967083312401726,0.3807665879947528,0.5295638821157311,0.5584115154414704,-0.06635933363633129,9.968365636440238,0.3149986267089879,-0.18384033414449164,-0.4604999542236321,-1.1006964745227847,0.17969656607552054,-0.7805982143732066,-0.14040169407405756,0.8309002633972185,35.48383921166136,-1.7403752241849304,0.3200982601495758,5,0.3125,0.47749996185302734,0.773749828338623,0.042499542236328125,1.2199993133544886,1,0.06978258879288379,2.095258855585831,23.20000076293945,1.2571430128446421,23.20000076293945,2.062483236277635,22.92499923706055,0.06978258879288379
5332,2014-05-21,23.170000076293945,23.26000022888184,23.020000457763672,23.06999969482422,1983000.0,0.007391307664954105,-1.4000114441573164,-0.5000000000000089,47.014932808765884,41.89995906014399,0.1873582535324978,0.3084323280637875,0.39867628625736273,-0.22287165096346584,10.579398694289695,0.2600002288818395,-0.2034997467414641,-0.24799985885620046,-0.8430707277105576,0.34707100999815665,-0.545535293283379,0.049535575570978096,0.6387821894647239,79.46430700167902,36.66621220268421,0.29753543442717884,5,0.1424999237060547,0.30749988555908203,0.5837492942810059,-0.1275005340576172,1.1599998474121058,2,0.061501909036181246,1.032265209686969,23.0,2.095258855585831,23.20000076293945,1.2571430128446421,23.20000076293945,0.061501909036181246
5333,2014-05-22,23.21999931335449,23.55500030517578,23.145000457763672,23.22500038146973,3479400.0,0.002157929948032322,-4.29036227603859,-0.05001049037753391,46.91587425631299,42.32947466060158,0.09744005426332336,0.19145951302461128,0.35618840121226114,-0.2583966077710187,10.734603888684324,0.4099998474121094,-0.17601204009357474,-0.14925060272217294,-0.6238615109651384,0.32536030552079254,-0.3865560568436557,0.0880548513993098,0.5671073147184025,53.14672442952899,7.099617685747809,0.23730545412148293,5,0.09250068664551137,0.2575006484985387,0.5337500572204625,-0.1774997711181605,1.1850013732910227,3,0.06287687489213689,-1.4000114441573164,23.170000076293945,1.032265209686969,23.0,2.095258855585831,23.20000076293945,0.06287687489213689
5334,2014-05-23,23.32999992370605,23.354999542236328,23.10000038146973,23.19499969482422,1991000.0,0.004737321860655674,1.756755642159705,-26.99427917616231,49.10073398549037,42.45491690602484,-0.03330773154055677,0.06510730153838651,0.2593231300737564,-0.3545733897561938,11.341976222980039,0.254999160766598,-0.20502773410524355,-0.0267499923706076,-0.49104656019531845,0.43754657545410325,-0.258898276282963,0.20539829154174782,0.43586457943477797,63.414558502900974,15.678616841975227,0.23214828391235492,5,-0.017499923706051135,0.1475000381469762,0.34249925613403676,-0.287500381469723,1.5550003051757884,4,0.060437198972272066,-4.29036227603859,23.21999931335449,-1.4000114441573164,23.170000076293945,1.032265209686969,23.0,0.060437198972272066
5335,2014-05-27,23.61000061035156,23.625,23.32999992370605,23.434999465942386,2278600.0,0.01200174400176457,1.8780505959304024,1.2963025756226945,57.61822875329685,44.31388947956909,-0.3895457446349688,-0.2148842877779451,-0.002567053767556615,-0.6212969593401283,11.293432316744006,0.29500007629394887,-0.2146111507637869,0.24625062942504528,-0.2293197558143305,0.7218210146644211,0.008465436805359161,0.4840358220447314,0.13504661035584675,97.81030637333335,43.77934393529229,0.2377851926196873,5,-0.43500041961669567,-0.1325006484985316,-0.010001182556148791,-0.5675010681152308,1.1899986267089915,1,0.032613237209212276,1.756755642159705,23.32999992370605,-4.29036227603859,23.21999931335449,-1.4000114441573164,23.170000076293945,0.032613237209212276
5336,2014-05-28,23.6299991607666,23.7450008392334,23.5,23.625,2154800.0,0.0008470372680242644,1.0850911865204653,0.02856644614227754,53.5508514970665,46.392453715223446,-0.4252633956931611,-0.24923653595008233,-0.013843055463539145,-0.6231368224359528,11.303048415506515,0.24500083923339844,-0.20207252372935258,0.2672492027282729,-0.20586454315357017,0.740362948610116,0.030692329787353145,0.5038060756691927,-0.9049987792968714,84.13770786800629,29.15467241057579,0.2365568729409209,5,-0.39499855041503906,-0.15249919891357422,-0.029999732971191406,-0.5874996185302734,1.2850017547607422,2,0.033432117798759764,1.8780505959304024,23.61000061035156,1.756755642159705,23.32999992370605,-4.29036227603859,23.21999931335449,0.033432117798759764
5337,2014-05-29,23.65500068664551,23.78000068664551,23.55500030517578,23.71999931335449,7206400.0,0.0010580417590713154,1.432418500113354,-13.00190766882727,52.268238491397454,47.905793075053666,-0.4278476334861985,-0.2986049295250126,-0.04093495733158292,-0.6326038722034077,11.283640908537567,0.22500038146973012,-0.23562031055202937,0.29800071716308807,-0.15671034205981726,0.7527117763859934,0.07064518755163363,0.5253562467745425,-0.909600296020507,81.61765530859765,26.971538608424574,0.2273555296114533,5,-0.34500026702881215,-0.17750072479248402,-0.05500125885010121,-0.5100011825561559,1.0749988555908168,3,0.023884954990846863,1.0850911865204653,23.6299991607666,1.8780505959304024,23.61000061035156,1.756755642159705,23.32999992370605,0.023884954990846863
5338,2014-05-30,23.79999923706055,23.84499931335449,23.57999992370605,23.70000076293945,1913400.0,0.006129720828835117,1.789487421446889,-1.5384705675218457,56.97671925675517,49.17278394222544,-0.48687477749890107,-0.42855938627998214,-0.18444782888706968,-0.760348555029605,11.003455009713429,0.2649993896484375,-0.20961083048263873,0.4194993019104025,-0.07608001479157878,0.9150786186123838,0.17170964355941365,0.6672889602613914,-1.0132148345947272,93.95971264279623,37.94883956114481,0.24778965835099065,5,-0.4074993133544993,-0.3224992752075231,-0.19999980926514027,-0.5899991989135778,0.850000381469723,4,0.02226893712753575,1.432418500113354,23.65500068664551,1.0850911865204653,23.6299991607666,1.8780505959304024,23.61000061035156,0.02226893712753575
5339,2014-06-02,23.625,23.739999771118164,23.40999984741211,23.524999618530273,2395000.0,-0.007352909355898163,1.0,1.0000190737772998,45.55086800504315,49.54951245436822,-0.27407100117570593,-0.24733928195856691,-0.023183330642940092,-0.5709337913253165,10.507420095830932,0.38999938964844105,-0.14449329590122773,0.2325000762939453,-0.2750170202268727,0.7400171728147633,-0.02125847196646191,0.48625862455435254,-0.7747227028808581,57.28163609967181,6.126149371814996,0.25375854826040883,6,-0.23250007629394887,-0.17999935150146484,-0.02125072479248047,-0.36500072479248047,1.1949996948242188,0,0.033015902080233195,1.789487421446889,23.79999923706055,1.432418500113354,23.65500068664551,1.0850911865204653,23.6299991607666,0.033015902080233195
5340,2014-06-03,23.71500015258789,23.809999465942386,23.520000457763672,23.520000457763672,2689600.0,0.003809530268270578,-1.9743534567080454,1.9499895096225373,56.55340480021927,51.727761317149735,-0.3166334155456596,-0.3277595808784781,-0.11583946805872003,-0.6505590315904115,9.675479133657777,0.2899990081787145,-0.06897285420397381,0.3057501792907722,-0.22174907704555835,0.8332494356271027,0.042000551122605145,0.5694998074589392,-0.8050395344946288,70.11509876570334,18.71656911600725,0.26374962816816583,6,-0.2825002670288086,-0.4025001525878906,-0.1112508773803711,-0.4550008773803711,0.9200000762939489,1,0.049335866277288254,1.0,23.625,1.789487421446889,23.79999923706055,1.432418500113354,23.65500068664551,0.049335866277288254
5341,2014-06-04,23.8799991607666,23.88999938964844,23.55500030517578,23.57500076293945,1812400.0,0.0069575798910845865,1.0615400867406293,1.5640967956493004,66.3341254454441,53.87433827678065,-0.3840658553012979,-0.4608623309372746,-0.28308262773704485,-0.8035594903351928,9.327259211115466,0.3349990844726598,-0.028523010260823156,0.4354991912841797,-0.11959086423978249,0.9905892468081419,0.1579541635221986,0.7130442190461608,-0.913936220957666,97.91661699608126,38.71245860859749,0.2775450277619802,6,-0.384999275207516,-0.5674991607666016,-0.27624988555908203,-0.619999885559082,0.6600017547607422,2,0.03852596769791572,-1.9743534567080454,23.71500015258789,1.0,23.625,1.789487421446889,23.79999923706055,0.03852596769791572
5342,2014-06-05,24.13500022888184,24.190000534057614,23.75,23.95000076293945,2662600.0,0.010678437063523338,1.9830536966993657,0.6065588123096712,80.86735662049134,57.6467252061338,-0.5451105378277532,-0.697269175911952,-0.5393452402526968,-1.0437598302656248,8.764394195157365,0.44000053405761363,0.03412916792031595,0.6560002326965382,0.020791368923070763,1.2912090964700056,0.33839580080980625,0.9736046645832701,-1.0950223730857438,92.94868503099526,27.23513222991322,0.3176044318867334,6,-0.4899997711181676,-0.6774997711181676,-0.53125095367432,-0.87500095367432,0.40500068664550426,3,0.03231823821207569,1.0615400867406293,23.8799991607666,-1.9743534567080454,23.71500015258789,1.0,23.625,0.03231823821207569
5343,2014-06-06,24.32500076293945,24.46999931335449,24.165000915527344,24.25,4830600.0,0.007872406557106304,-1.4897936940443461,0.40541069974118366,80.0,61.07997698552376,-0.627914796926401,-0.8700521321078831,-0.720204863392361,-1.2183432329533836,9.356847278056254,0.33499908447264914,0.1440004843131817,0.8067507743835414,0.0672254821084799,1.5462760666586028,0.43698812824601063,1.176513420521072,-1.170020639317201,86.32088457835874,16.689444373368033,0.36976264613753124,6,-0.4250011444091797,-0.7275009155273402,-0.6175012588500941,-1.06500148773193,-0.025001525878899145,4,0.016649486807577718,1.9830536966993657,24.13500022888184,1.0615400867406293,23.8799991607666,-1.9743534567080454,23.71500015258789,0.016649486807577718
5344,2014-06-09,24.649999618530273,24.665000915527344,24.21999931335449,24.28499984741211,3252600.0,0.013360692513768813,1.2531591781549711,4.8666141091503246,82.95453658773421,63.89512230046124,-0.833647666975132,-1.1591849953934243,-1.020814542504496,-1.533542810998803,9.909014430155764,0.4450016021728551,0.22052263609328548,1.0712496757507317,0.17690566638255945,1.965593685118904,0.6240776710666438,1.5184216804348196,-1.3372171921401552,98.68984358081659,24.316296677683,0.44717200468408685,6,-0.6124992370605469,-0.9549989700317383,-0.934999942779541,-1.390000343322754,-0.27499961853027344,0,0.0,-1.4897936940443461,24.32500076293945,1.9830536966993657,24.13500022888184,1.0615400867406293,23.8799991607666,0.0
5345,2014-06-10,24.709999084472656,24.7450008392334,24.524999618530273,24.56999969482422,7470600.0,0.0024340554511521617,1.0952207952625748,0.38356021216000835,91.50488133684914,68.11223672710376,-0.8059583423803787,-1.2124326094815316,-1.0628006505921839,-1.5851308396757702,11.168504751723221,0.220001220703125,0.3040207857421322,1.0874991416931152,0.06408144318910303,2.1109168401971274,0.5757902924411091,1.5992079909451213,-1.2079060696033252,97.0586773905559,17.03195532295193,0.5117088492520062,6,-0.6324987411499023,-0.9749984741210938,-0.9999995231628418,-1.4499998092651367,-0.6349983215332067,1,0.004451663878072942,1.2531591781549711,24.649999618530273,-1.4897936940443461,24.32500076293945,1.9830536966993657,24.13500022888184,0.004451663878072942
5346,2014-06-11,24.729999542236328,24.86000061035156,24.59499931335449,24.67499923706055,2863800.0,0.0008094074668032469,-1.4651265946309577,0.39286103542231793,90.83772639803298,72.3977353833966,-0.730315005625183,-1.1923610631973034,-1.0777238763385135,-1.5959593161465122,12.41799752599162,0.2650012969970703,0.3816987053608223,1.0432496070861816,-0.08882448162130174,2.175323695793665,0.47721256273243995,1.6092866514399233,-1.029041275468746,88.28819850161551,7.852000432247564,0.5660370443537418,6,-0.5949993133544922,-0.9374990463256836,-1.067500114440918,-1.4700002670288086,-0.45999908447265625,2,-0.003841460376585948,1.0952207952625748,24.709999084472656,1.2531591781549711,24.649999618530273,-1.4897936940443461,24.32500076293945,-0.003841460376585948
5347,2014-06-12,24.57999992370605,24.774999618530273,24.48500061035156,24.61000061035156,2327800.0,-0.006065492167684594,-1.6363628482006167,-0.5454640033292071,83.83088920477705,75.38153204428791,-0.48646235921498615,-0.9862067116802393,-0.9257360618470223,-1.4370079932529585,13.1262352818045,0.2899990081787145,0.41173980091073403,0.8255000114440882,-0.3515115906801576,2.002511613568334,0.23699421038196533,1.4140058125062112,-0.6704140350933514,59.71211372742721,-23.177332808660623,0.5885058010621234,6,-0.4449996948242152,-0.7874994277954066,-0.917500495910641,-1.3200006484985316,-0.3050003051757777,3,-0.0016272989545508265,-1.4651265946309577,24.729999542236328,1.0952207952625748,24.709999084472656,1.2531591781549711,24.649999618530273,-0.0016272989545508265
5348,2014-06-13,24.56999969482422,24.76499938964844,24.5,24.65500068664551,2007000.0,-0.0004068441380338239,-1.3555461365659622,2.8333015449171506,82.46076200157972,79.48263137723642,-0.39755869029405844,-0.8924022373780289,-0.9205928436486062,-1.418422504007303,12.956735872945613,0.26499938964844105,0.46106901128704436,0.7332497596740737,-0.42951551778343244,1.8960150371315798,0.15186712094531885,1.3146323984028285,-0.48933915629852365,54.68744877736276,-29.3986824192733,0.5813826387287532,6,-0.37999916076660156,-0.7774991989135742,-0.9724998474121094,-1.3100004196166992,-0.12999916076660512,4,-0.0012209515534994386,-1.6363628482006167,24.57999992370605,-1.4651265946309577,24.729999542236328,1.0952207952625748,24.709999084472656,-0.0012209515534994386
5349,2014-06-16,24.434999465942386,24.604999542236328,24.30500030517578,24.45499992370605,3125600.0,-0.005494514878250922,-1.1428610354223434,0.23529675754506532,73.37110573426554,81.35126481435266,-0.15150981200605784,-0.6958095790579435,-0.7969541568104077,-1.2740180070830114,12.59666306662518,0.2999992370605469,0.5156942011482428,0.5364995956420948,-0.6150030000676736,1.6880021913518632,-0.03925170221279117,1.1122508934969808,-0.21405771448803534,23.42325933053897,-56.49264836948578,0.5757512978548843,6,-0.2274990081787145,-0.6424989700317418,-0.9037499427795446,-1.1750001907348668,-0.8799991607666051,0,-0.005524871366172968,-1.3555461365659622,24.56999969482422,-1.6363628482006167,24.57999992370605,-1.4651265946309577,24.729999542236328,-0.005524871366172968
5350,2014-06-17,24.670000076293945,24.709999084472656,24.3799991607666,24.3799991607666,1927600.0,0.009617377347566736,-1.2758543579490147,-14.499713904258442,76.26265545376606,82.45443481527734,-0.264625777845815,-0.859080385907113,-1.0184144866406868,-1.4896099361905577,12.431219722077131,0.3299999237060547,0.5557492084888018,0.6980002403259284,-0.45343531661124103,1.849435797263098,0.12228246185734193,1.273718018794515,-0.36499977111816406,65.76568836346183,-13.053719244744286,0.5757177784685855,6,-0.36499977111816406,-0.8774995803833008,-1.142500400543213,-1.4100008010864258,-1.0750007629394567,1,-0.011957846590256782,-1.1428610354223434,24.434999465942386,-1.3555461365659622,24.56999969482422,-1.6363628482006167,24.57999992370605,-0.011957846590256782
5351,2014-06-18,24.604999542236328,24.71999931335449,24.32500076293945,24.69499969482422,2611800.0,-0.002634800723818276,4.64286103542263,-0.3103443739970009,73.51484003282148,81.63748852775845,-0.09607178006178074,-0.7037539316188948,-0.9359976859670844,-1.3981166036076509,12.15291595921561,0.39499855041503906,0.649881436815523,0.5527497291564956,-0.5354329198830747,1.6409323781960659,0.008658404636712191,1.096841053676279,0.2550010681152308,63.82971815839134,-14.03114302850242,0.5440913245197848,6,-0.092498779296875,-0.8124990463256836,-1.0799999237060547,-1.3450002670288086,-1.6549987792968786,2,-0.0215402881185629,-1.2758543579490147,24.670000076293945,-1.1428610354223434,24.434999465942386,-1.3555461365659622,24.56999969482422,-0.0215402881185629
5352,2014-06-19,24.59499931335449,24.65999984741211,24.440000534057614,24.65999984741211,5523000.0,-0.0004064307688635971,5.769154024472658,0.7222269317170742,71.08753261970489,80.64721437439233,-0.015599093854749668,-0.6129487519259271,-0.9192992064060874,-1.361253091778675,11.873826253667286,0.21999931335449574,0.7157759842245817,0.4714995384216287,-0.5585084635549116,1.501507540398169,-0.04350446256664142,0.9865035394098989,0.25430130004882656,63.043388121339525,-12.253103536066867,0.5150040009882703,6,-0.054999351501464844,-0.8024988174438441,-1.1349997520446742,-1.2074995040893484,-1.529998779296875,3,-0.013214021738734094,4.64286103542263,24.604999542236328,-1.2758543579490147,24.670000076293945,-1.1428610354223434,24.434999465942386,-0.013214021738734094
5353,2014-06-20,24.68000030517578,24.729999542236328,24.57500076293945,24.65500068664551,4442600.0,0.003456027411846252,1.480018310826333,-0.38460635582022423,79.38716265468634,80.25083949294256,-0.050229938775132155,-0.6144658827311034,-1.008081796450135,-1.4265275242407682,12.451542136260912,0.15499877929687855,0.7545314620283676,0.48350048065185547,-0.4818086229301528,1.4488095842338637,0.0008459288608513305,0.9661550324428596,0.15881431121825784,88.2354525136656,10.219840804482047,0.4826545517910035,6,-0.09749984741210938,-0.8874998092651367,-1.2200007438659668,-1.292500495910641,-1.5550003051757812,4,-0.01641007624139179,5.769154024472658,24.59499931335449,4.64286103542263,24.604999542236328,-1.2758543579490147,24.670000076293945,-0.01641007624139179
5354,2014-06-23,24.739999771118164,24.834999084472656,24.565000534057614,24.68000030517578,2010600.0,0.002431096645075792,1.1600048828497815,2.4000152590222377,79.03679505148756,78.86549657234684,-0.1074162828822054,-0.5938632050602166,-1.049482996307077,-1.4627385071746204,13.05069613660114,0.2699985504150426,0.7459080326371463,0.4729999542236314,-0.4297814841827048,1.3757813926299676,0.021609235020463302,0.9243906734267995,-0.4149990081787145,81.37262235120775,2.260256845153606,0.45139071920316826,6,-0.1574993133544922,-0.8899993896484375,-1.3449997901916504,-1.2849998474121094,-1.614999771118164,0,-0.012126080834114372,1.480018310826333,24.68000030517578,5.769154024472658,24.59499931335449,4.64286103542263,24.604999542236328,-0.012126080834114372
5355,2014-06-24,24.3799991607666,24.795000076293945,24.35000038146973,24.73500061035156,3522000.0,-0.014551358677530435,-1.1445819679289098,-5.916743491114796,62.75508317390128,75.74520288077665,0.22445492476801476,-0.1825794165774397,-0.666624422182732,-1.0867889751944233,14.097225951429765,0.4449996948242152,0.7213777856888122,0.07449941635131907,-0.7743752631611507,0.9233740958637888,-0.3499379234049158,0.49893675610755395,-0.04479843139648665,10.784035065411675,-63.22540422607261,0.4244373397562353,6,0.1900005340576172,-0.47999858856201527,-0.9849991798400879,-0.759999275207516,-1.869998931884762,1,-0.033839166693592215,1.1600048828497815,24.739999771118164,1.480018310826333,24.68000030517578,5.769154024472658,24.59499931335449,-0.033839166693592215
5356,2014-06-25,24.420000076293945,24.45000076293945,24.184999465942386,24.34000015258789,1678800.0,0.0016407266982894075,2.7856977425376583,-0.22535097757934494,58.16617188627183,72.89356762316496,0.15182188676027053,-0.16902695082706387,-0.6850879227462485,-1.1064546619377609,14.830431993585366,0.2650012969970632,0.6518398337800946,0.07500028610229492,-0.7128546654654393,0.8628552376700291,-0.3189271896815704,0.46892776188616025,0.41499900817871094,36.15396127199653,-33.994983426721795,0.3939274757838668,6,0.08999919891357422,-0.519999504089359,-1.0250000953674316,-0.8000001907348597,-1.3999996185302734,2,-0.03378381492063698,-1.1445819679289098,24.3799991607666,1.1600048828497815,24.739999771118164,1.480018310826333,24.68000030517578,-0.03378381492063698
5357,2014-06-26,24.21999931335449,24.434999465942386,24.01499938964844,24.415000915527344,1918200.0,-0.008190039406822502,2.5744884625060807,-2.4375223517631515,47.00851078166385,68.95442859872986,0.3300998045520025,0.0795510170919762,-0.47461751893563076,-0.8771755720269176,15.330759992457189,0.4200000762939453,0.5523298629470261,-0.15325040817261026,-0.8746472186477199,0.5681464023024994,-0.5139488134101668,0.20744799706494632,0.6019997787475617,24.999999999999243,-41.32275007900414,0.3606984052375551,6,0.20499992370605824,-0.27999877929687145,-0.824999332427975,-0.599999427795403,-1.0999984741210902,3,-0.052435944938891255,2.7856977425376583,24.420000076293945,-1.1445819679289098,24.3799991607666,1.1600048828497815,24.739999771118164,-0.052435944938891255
5358,2014-06-27,24.32999992370605,24.35000038146973,24.084999084472656,24.13500022888184,1669000.0,0.004541726402564672,1.2553243295889498,-0.9999902188052703,39.61043143102717,65.20324256503672,0.20391934771506115,0.011902861771293516,-0.5610488006152288,-0.9568811455226616,15.697183419047022,0.26500129699707387,0.4576568968685706,-0.06974983215332387,-0.7395766506127579,0.6000769863061102,-0.4046632413830409,0.26516357707639315,0.4597191802978564,38.41471357195289,-22.83009265066849,0.334913409229717,6,0.09499931335449574,-0.3499994277954066,-0.9349999427795375,-0.7100000381469656,-1.225000381469723,4,-0.05199339883334231,2.5744884625060807,24.21999931335449,2.7856977425376583,24.420000076293945,-1.1445819679289098,24.3799991607666,-0.05199339883334231
5359,2014-06-30,24.40500068664551,24.45000076293945,24.28499984741211,24.32500076293945,1828400.0,0.0030826454243586543,-1.0624888242516275,0.4102566610587782,40.19301557396271,61.19550480061412,0.13881347329306237,-0.001756059809903121,-0.6253074734654156,-1.001561707541736,16.654298048855246,0.1650009155273402,0.3838621857712958,-0.033749103546139025,-0.59580232756025,0.5283041204679719,-0.3147757155531927,0.24727750846091467,0.35372962878417624,50.00012226583059,-6.437102282257975,0.28102661200705514,6,0.01999855041503551,-0.42500019073486683,-1.0100007057189977,-0.7850008010864258,-1.0799999237060618,0,-0.05244829545716556,1.2553243295889498,24.32999992370605,2.5744884625060807,24.21999931335449,2.7856977425376583,24.420000076293945,-0.05244829545716556
5360,2014-07-01,24.88500022888184,25.020000457763672,24.364999771118164,24.559999465942386,3517800.0,0.01966808148868382,1.2016784633533628,4.062513411057504,53.84616112748163,59.01009603335414,-0.34361593685509817,-0.41066275706211997,-1.0931178756052553,-1.4482218806112037,17.992583037963396,0.6550006866455078,0.3271714596808444,0.38775043487549254,-0.09509727646351962,0.8705981462145047,0.14632657920598646,0.6291742905449986,-0.8700008392333984,86.56715568123619,32.74779764490221,0.24142385566950586,7,-0.3675003051757848,-0.7100000381469762,-1.4900002479553258,-1.265000343322754,-2.10000038146973,1,-0.07072534509520167,-1.0624888242516275,24.40500068664551,1.2553243295889498,24.32999992370605,2.5744884625060807,24.21999931335449,-0.07072534509520167
5361,2014-07-02,24.79999923706055,24.934999465942386,24.75,24.81999969482422,1600400.0,-0.0034157521012451175,-2.083351877165714,-0.06153972557718075,55.64098927486775,57.29381343948334,-0.25484502313110724,-0.26688715681011743,-1.0014998863311106,-1.3358653340123503,19.19173271348506,0.18499946594238637,0.3036051782679152,0.2567494392395062,-0.14737741881530653,0.660876297294319,0.05468601021210162,0.4588128682669108,-0.7648998260498061,78.10935453872605,24.001204310559856,0.20206342902740593,7,-0.28249931335449574,-0.5849990844726598,-1.4737491607666051,-1.1799993515014648,-1.8149986267089915,2,-0.09233867252530348,1.2016784633533628,24.88500022888184,-1.0624888242516275,24.40500068664551,1.2553243295889498,24.32999992370605,-0.09233867252530348
5362,2014-07-03,24.915000915527344,24.97500038146973,24.84000015258789,24.84499931335449,995000.0,0.004637164596962506,-2.3750089407053316,-3.5000000000007994,58.394157874024486,54.96125735274314,-0.3572494756392217,-0.33777485212488756,-1.110668454279086,-1.4251197509157478,19.75080455233459,0.1750011444091797,0.2511326115913164,0.33275108337402415,-0.0557342579668223,0.7212364247148706,0.13850841270360092,0.5269937540444474,-0.8602034835815395,88.77011892862244,33.30036888587597,0.1942426706704224,7,-0.39750099182128906,-0.7000007629394531,-1.5587506294250488,-1.2950010299682582,-1.7800006866455043,3,-0.07605861481557019,-2.083351877165714,24.79999923706055,1.2016784633533628,24.88500022888184,-1.0624888242516275,24.40500068664551,-0.07605861481557019
5363,2014-07-07,24.729999542236328,24.97500038146973,24.69499969482422,24.934999465942386,3276000.0,-0.0074253006820369505,-1.036371454927581,-2.9285033105364,57.007097480951394,52.51351317823912,-0.18373114364757015,-0.12740858764419727,-0.9275050480842566,-1.2159040216479475,19.55529137877871,0.28000068664551137,0.2027469935212558,0.12749977111816335,-0.2464762426724718,0.5014757849087985,-0.059488235777152454,0.31448777801347916,-0.6558980497741658,60.54412589009529,0.9785458082097591,0.18698800689531747,7,-0.21249961853027344,-0.5149993896484375,-1.3362493515014648,-1.1099996566772425,-1.4399986267089844,0,-0.0651030623859582,-2.3750089407053316,24.915000915527344,-2.083351877165714,24.79999923706055,1.2016784633533628,24.88500022888184,-0.0651030623859582
5364,2014-07-08,24.649999618530273,24.78000068664551,24.54999923706055,24.729999542236328,2176200.0,-0.0032349342978928997,1.5555402498594988,0.39024367550869726,49.487169956747394,51.03930059855536,-0.1316887951341812,-0.04997068704697938,-0.8304842783801298,-1.117497616838186,18.795065332963944,0.23000144958496094,0.16105254089399423,0.047499847412108664,-0.3264761663785265,0.42147586120274383,-0.13948815948320714,0.23448785430742447,-0.5569801467620792,43.51138147223864,-14.639141693223458,0.18698800689531747,7,-0.13249969482421875,-0.4349994659423828,-1.2149996757507324,-1.0299997329711879,-1.139999389648434,1,-0.06267748885206936,-1.036371454927581,24.729999542236328,-2.3750089407053316,24.915000915527344,-2.083351877165714,24.79999923706055,-0.06267748885206936
5365,2014-07-09,24.81999969482422,24.82500076293945,24.59499931335449,24.684999465942386,2013400.0,0.006896554925954312,2.1723820422768347,-1.687504470352577,55.23112706698244,50.7131845075232,-0.2600591184058665,-0.22272655981709732,-0.9775909689666129,-1.2699915500351793,17.8854933718682,0.23000144958496094,0.09884876957983124,0.21199989318847656,-0.1717409424524945,0.5957407288294476,0.020129475367991034,0.4038703110089621,-0.7084406033361148,63.52934840658197,5.845335954921467,0.19187041782048525,7,-0.30249977111816406,-0.5499992370605469,-1.4012494087219238,-1.1999998092651332,-1.279998779296875,2,-0.06023364022025046,1.5555402498594988,24.649999618530273,-1.036371454927581,24.729999542236328,-2.3750089407053316,24.915000915527344,-0.06023364022025046
5366,2014-07-10,24.63500022888184,24.81999969482422,24.32500076293945,24.46999931335449,2252400.0,-0.007453644972483908,-1.175828966673635,1.2222269317171195,50.89687862972425,51.14522537952991,-0.04621459174300213,-0.0476522776582371,-0.7771786508902956,-1.0679847749609763,16.40482953790527,0.4949989318847692,0.026225116715906438,0.0317503929138212,-0.34796272049391064,0.41146350632155304,-0.15810616379004472,0.22160694961768712,-0.505272310068225,47.69225351906086,-8.929089081096365,0.18985655670386622,7,-0.08250045776367543,-0.3474998474121129,-1.2625002861022985,-1.015000343322754,-0.9500007629394531,3,-0.07509642233738678,2.1723820422768347,24.81999969482422,1.5555402498594988,24.649999618530273,-1.036371454927581,24.729999542236328,-0.07509642233738678
5367,2014-07-11,24.540000915527344,24.65500068664551,24.395000457763672,24.60000038146973,2477800.0,-0.003856274100745516,2.058824849375538,-0.36363110926157705,46.87502128732094,51.952402030229216,0.11057912257182068,0.04658521204148869,-0.6714211836874711,-0.9542821913522417,15.218635778340106,0.2600002288818395,0.009035233520769737,-0.06124897003173757,-0.4418978901473132,0.31939995008383804,-0.2515734300895254,0.12907549002605023,-0.39246754593472843,33.07696596407745,-18.738003857379816,0.1903244600577875,7,0.11249923706054688,-0.1550006866455078,-1.1362509727478027,-0.9200010299682582,-1.0250015258789027,4,-0.06336594324215694,-1.175828966673635,24.63500022888184,2.1723820422768347,24.81999969482422,1.5555402498594988,24.649999618530273,-0.06336594324215694
5368,2014-07-14,24.540000915527344,24.75,24.48500061035156,24.69499969482422,2073600.0,0.0,1.0000000000000269,2.5833359824520836,45.41288296698636,52.53238729612073,0.16036447338850834,0.04661238714860971,-0.6462565175113753,-0.9305989093696105,14.069434320710563,0.26499938964844105,0.002798544997492769,-0.05974903106689311,-0.4411521104021574,0.3216540482683712,-0.25045057073452526,0.13095250860073904,-0.37501820417130816,43.000030517578836,-4.866406795656786,0.19070153966763131,7,0.13249969482421875,-0.022500991821289062,-0.9887504577636719,-0.9200010299682582,-1.0150012969970703,0,-0.057253489577358097,2.058824849375538,24.540000915527344,-1.175828966673635,24.63500022888184,2.1723820422768347,24.81999969482422,-0.057253489577358097
5369,2014-07-15,24.29999923706055,24.614999771118164,24.1200008392334,24.57999992370605,2918200.0,-0.009780019132555773,1.8285622421676175,1.8064702697380917,48.058260966985486,51.88928727828783,0.429021544447469,0.2908960064790769,-0.38513326793659886,-0.6704641758332848,13.604946456232037,0.4949989318847656,0.031865801497897195,-0.29300069808959606,-0.6910937793239178,0.10509238314472569,-0.49204723870675693,-0.09395415747243518,0.7200012207031214,25.531690398054867,-25.909029124579416,0.19904654061716168,7,0.24750137329101207,0.21750068664550426,-0.551249504089359,-0.6799993515014648,-0.5049991607666051,1,-0.04156371824048588,1.0000000000000269,24.540000915527344,2.058824849375538,24.540000915527344,-1.175828966673635,24.63500022888184,-0.04156371824048588
5370,2014-07-16,24.375,24.55500030517578,24.36000061035156,24.415000915527344,2400000.0,0.0030864512466759475,-4.571444141688909,0.14286006226115988,48.926016058092465,51.14317914309058,0.30627773877040454,0.20307306951939808,-0.43754423926943176,-0.7251703581446058,12.876566853445116,0.2550010681152308,0.0709441829926547,-0.20324993133544922,-0.6110720491735222,0.20457218650262377,-0.4071609902544857,0.0006611275835872732,0.627000465393067,36.42851109397522,-16.245863692822553,0.2039110589190366,7,0.1725006103515625,0.1424999237060547,-0.5087494850158691,-0.6799993515014648,-0.4799995422363281,2,-0.035487170097155296,1.8285622421676175,24.29999923706055,1.0000000000000269,24.540000915527344,2.058824849375538,24.540000915527344,-0.035487170097155296
5371,2014-07-17,24.07500076293945,24.43000030517578,24.06999969482422,24.28499984741211,1814800.0,-0.01230766100761238,-2.272714662227771,5.249856952126734,46.697079895552285,49.84350381214922,0.5505131791059874,0.48626112859249204,-0.11136670401450033,-0.4064948395917405,12.562724442299539,0.3600006103515625,0.09858806402233,-0.4767492294311566,-0.9420762627144974,-0.01142219614781581,-0.7094127460728252,-0.24408571278948799,0.909359709930424,0.7354508633548389,-53.14939574576338,0.2326635166416699,7,0.4474992752075231,0.4424991607666051,-0.16875028610229137,-0.3400001525878871,-0.19000053405761008,3,-0.022222215179975136,-4.571444141688909,24.375,1.8285622421676175,24.29999923706055,1.0000000000000269,24.540000915527344,-0.022222215179975136
5372,2014-07-18,24.270000457763672,24.42499923706055,24.17499923706055,24.20000076293945,2392400.0,0.008099675540795825,-3.16657130141801,-0.33333333333334464,48.68422483580529,48.91874018491077,0.2842950943455058,0.2800217946794028,-0.2860867008081165,-0.5820535816816381,12.231921597277651,0.34999847412110086,0.06534192918164905,-0.2654995918273926,-0.7468890306777638,0.21588984702297864,-0.5061943112525782,-0.024804872402206968,0.6777855839843738,29.411863703171807,-25.338060823172224,0.2406947194251857,7,0.17749977111816406,0.2474994659423828,-0.30625009536743164,-0.47749996185302734,-0.41500091552734375,4,-0.02410387230273625,-2.272714662227771,24.07500076293945,-4.571444141688909,24.375,1.8285622421676175,24.29999923706055,-0.02410387230273625
5373,2014-07-21,24.274999618530273,24.375,24.15999984741211,24.15999984741211,1460600.0,0.00020598107426095247,-2.739140530409832,1.64286103542226,47.05880322229291,48.64892165886027,0.23240683159976783,0.2562640806309133,-0.273392591274483,-0.5689022196109121,11.720701886160374,0.21500015258789062,0.030867886668115574,-0.24025039672851634,-0.7300460327654399,0.24954523930840722,-0.4851482147469781,0.0046474212899454415,0.6376749693408179,37.61465963455905,-17.003423642589546,0.24489781801846186,7,0.1725006103515625,0.24250030517578125,-0.3112492561340332,-0.4824991226196289,-0.36499977111816406,0,-0.03130793988979874,-3.16657130141801,24.270000457763672,-2.272714662227771,24.07500076293945,-4.571444141688909,24.375,-0.03130793988979874
5374,2014-07-22,24.440000534057614,24.524999618530273,24.30500030517578,24.420000076293945,2044800.0,0.006797154196508615,1.3157989840785431,0.17391737017561137,38.25860972212134,46.76308639832015,0.03853753539669569,0.07129071353768524,-0.41519431013428587,-0.7152475729011343,10.729580182602305,0.25,-0.02015968354086084,-0.06024951934814737,-0.5393218550980734,0.41882281640177865,-0.2997856872231104,0.17928664852681564,0.4389670580916025,76.28873682554591,24.649860291006206,0.23953616787496382,7,0.004999160766605115,0.07749938964844105,-0.4487500190734828,-0.6475000381469691,-0.6100006103515625,1,-0.03743866184668321,-2.739140530409832,24.274999618530273,-3.16657130141801,24.270000457763672,-2.272714662227771,24.07500076293945,-0.03743866184668321
5375,2014-07-23,23.55500030517578,24.309999465942386,23.524999618530273,24.29999923706055,3365400.0,-0.03621113787000807,1.0522888201854894,-37.24909403014221,26.90171965479496,44.096957623328,0.8104550870061296,0.9394828414278216,0.4704657205108056,0.18393040543871564,11.09308972555993,0.9150009155273402,-0.08111598355597138,-0.9039998054504395,-1.5422836216236924,-0.26571598927718654,-1.2231417135370677,-0.5848578973638112,1.2916085710804346,3.0000686645507812,-43.419567811763415,0.31914190808662674,7,0.5824995040893555,0.7174997329711914,0.44500017166137695,0.23750019073486328,0.45499992370605824,2,0.010188909701072113,1.3157989840785431,24.440000534057614,-2.739140530409832,24.274999618530273,-3.16657130141801,24.270000457763672,0.010188909701072113
5376,2014-07-24,23.59499931335449,23.76000022888184,23.55500030517578,23.60000038146973,2794400.0,0.0016981111297169615,-3.823579570954217,0.0067128527320023165,24.809137798614458,41.64519279124951,0.6788009973540703,0.879605647151319,0.4441776793002852,0.16327580674671438,12.037028936592112,0.20499992370605824,-0.1213658766358563,-0.8227507591247587,-1.5691279255989983,-0.07637359265051913,-1.1959393423618785,-0.4495621758876389,1.17231300743817,6.99996948242152,-32.65552426574324,0.37318858323712056,7,0.5425004959106481,0.677500724792484,0.45375108718872426,0.1975011825561559,0.8200016021728551,3,0.012714607041305781,1.0522888201854894,23.55500030517578,1.3157989840785431,24.440000534057614,-2.739140530409832,24.274999618530273,0.012714607041305781
5377,2014-07-25,22.95000076293945,23.479999542236328,22.684999465942386,23.40500068664551,6479800.0,-0.027336239422985575,1.6281096997726818,90.98054919895682,21.10389731026497,38.944194384947124,1.2008181907694606,1.5015668166079443,1.102767268117713,0.8132068538052302,14.013952383901373,0.9099998474121023,-0.21218603113507584,-1.4042493820190458,-2.396923867440222,-0.4115748965978696,-1.900586624729634,-0.9079121393084577,1.7427727957174675,14.402243207662208,-21.676942837739375,0.49633724271058766,7,0.6999988555908239,0.9024991989135778,1.2024998664855993,0.842499732971195,1.4399986267089915,4,0.040740716115890585,-3.823579570954217,23.59499931335449,1.0522888201854894,23.55500030517578,1.3157989840785431,24.440000534057614,0.040740716115890585
5378,2014-07-28,23.065000534057614,23.084999084472656,22.63500022888184,22.989999771118164,3715400.0,0.005010883106543185,6.826212432826847,-0.16483686926484284,24.558584727974406,36.333119247279235,0.9550166185633557,1.3564849704694986,1.0126464737828442,0.7019423322776284,16.118255838021213,0.44999885559081676,-0.28503878975937624,-1.2259996414184613,-2.374199864625126,-0.07779941821179648,-1.8000997530217937,-0.6518995298151289,1.4671510971821426,22.751346245448268,-11.875993249270984,0.5741001116033323,7,0.529999732971195,0.7624998092651403,1.1012496948242223,0.7274999618530309,1.2199993133544957,0,0.03425098590447484,1.6281096997726818,22.95000076293945,-3.823579570954217,23.59499931335449,1.0522888201854894,23.55500030517578,0.03425098590447484
5379,2014-07-29,23.125,23.34000015258789,23.059999465942386,23.104999542236328,3221200.0,0.002601320813055752,-4.090893327784978,0.2666700574742001,21.796984291811214,33.31878238435909,0.7943499384523136,1.260289978941131,0.969870656773395,0.6452665551757413,17.73395567543106,0.28000068664550426,-0.34645358181649044,-1.1020001411437974,-2.3608106096742603,0.15681032738666545,-1.7314053754090288,-0.472594906878566,1.2174364910039657,29.25373100336811,-1.6467423784008375,0.6294052342652321,7,0.4549999237060547,0.7025003433227539,1.0625004768371582,0.6675004959106445,1.1849994659423864,1,0.033945939347550746,6.826212432826847,23.065000534057614,1.6281096997726818,22.95000076293945,-3.823579570954217,23.59499931335449,0.033945939347550746
5380,2014-07-30,23.125,23.30500030517578,23.024999618530273,23.23500061035156,2383400.0,0.0,1.2400054931640625,-5.499904634750919,23.22692529071861,30.71098742826646,0.6687129799504739,1.1822912565833192,0.9874494200362456,0.6491828345306878,17.981446546323614,0.2800006866455078,-0.412390816648152,-1.0140001296997063,-2.324157065644769,0.29615680624535656,-1.669078597672236,-0.35892166172717666,1.0466928647917513,43.55553521050315,14.168599333343142,0.6550784679725306,7,0.4549999237060547,0.7025003433227539,1.0912504196166992,0.6675004959106445,1.2999992370605504,2,0.030486483187288638,-4.090893327784978,23.125,6.826212432826847,23.065000534057614,1.6281096997726818,22.95000076293945,0.030486483187288638
5381,2014-07-31,22.51000022888184,23.5,22.38999938964844,23.5,7424000.0,-0.02659458469700149,1.2424259938926225,8.999947981689813,19.61075219816331,27.480601579639576,1.1604001286924692,1.7043146787432129,1.6196916481783923,1.2651213284022909,18.51874792421821,1.110000610351559,-0.4915884795250136,-1.5144999504089327,-2.9732625312058722,-0.05573736961199316,-2.2438812408074043,-0.7851186600104612,1.5080233723189203,10.810880472884769,-17.36121526696838,0.7293812903984707,7,0.947499275207516,1.1949996948242152,1.7249999046325648,1.282500267028805,1.9750003814697195,3,0.06663704952234517,1.2400054931640625,23.125,-4.090893327784978,23.125,6.826212432826847,23.065000534057614,0.06663704952234517
5382,2014-08-01,23.020000457763672,23.57500076293945,22.834999084472656,23.57500076293945,5949800.0,0.022656607005604013,1.6666712488831061,0.5606064984731559,30.259726491051737,25.614037498390555,0.5078460668222746,1.101543288544974,1.1277351766040518,0.7615098673845466,18.911666276148193,1.06500053405761,-0.5757692804624348,-0.9097496986389153,-2.371142045643534,0.5516426483657035,-1.6404458721412247,-0.17905352513660588,0.8026602380508088,53.16458548613997,25.758229293905096,0.7306961735023101,8,0.4374990463256836,0.6849994659423828,1.1849994659423828,0.7725000381469727,1.2849998474121094,4,0.06059949739458825,1.2424259938926225,22.51000022888184,1.2400054931640625,23.125,-4.090893327784978,23.125,0.06059949739458825
5383,2014-08-04,23.1200008392334,23.15500068664551,22.770000457763672,22.98500061035156,3306400.0,0.004344065138191633,2.75610119186064,-0.24324352189154688,34.09704453276855,25.15164136624025,0.2534304258051563,0.9220135429807712,1.0457007173400967,0.6667882455017846,19.878695663401164,0.3850002288818395,-0.6370221629022197,-0.7292493820190415,-2.1823847325007186,0.7238859684626355,-1.4558170572598783,-0.0026817067782047843,0.5307404998411585,61.603426463345215,32.55708766185673,0.7265676752408383,8,0.22999858856201527,0.5849990844726562,1.0624990463256836,0.6724996566772461,1.0249996185302734,0,0.05493073115550762,1.6666712488831061,23.020000457763672,1.2424259938926225,22.51000022888184,1.2400054931640625,23.125,0.05493073115550762
5384,2014-08-05,23.104999542236328,23.270000457763672,22.959999084472656,23.04999923706055,2800600.0,-0.000648845002272358,-1.6383027076163885,0.4074089772389745,32.60272254592006,25.78508613192081,0.06609797240544069,0.8593941577300335,1.0753178475606724,0.6891103772192722,21.265986673977935,0.3100013732910156,-0.7267797103310158,-0.6670006752014146,-2.1050892722510888,0.7710879218482596,-1.3860449737262535,0.05204362332342427,0.47000122070312145,60.33749569438683,30.893772511798808,0.7190442985248375,8,-0.029999732971187854,0.6000003814697266,1.0975003242492676,0.6875009536743164,1.0850009918212855,1,0.051071210930721866,2.75610119186064,23.1200008392334,1.6666712488831061,23.020000457763672,1.2424259938926225,22.51000022888184,0.051071210930721866
5385,2014-08-06,23.32500076293945,23.40999984741211,23.0,23.01000022888184,3919000.0,0.009521801560781418,-1.447753036091484,5.72725065889884,39.495797421392616,27.416937201118383,-0.21228356764648737,0.5498392406152455,0.8637636002624056,0.4785021330730821,22.450496164704717,0.4099998474121094,-0.817113683364294,-0.37224950790405487,-1.7343859010270535,0.9898868852189437,-1.0533177044655524,0.30881868865744266,0.10779983520507841,78.90297803573888,43.934750207180514,0.6810681965614991,8,-0.34250068664550426,0.3799991607666051,0.8774991035461461,0.46749973297119496,0.5099983215332067,2,0.04222931064456725,-1.6383027076163885,23.104999542236328,2.75610119186064,23.1200008392334,1.6666712488831061,23.020000457763672,0.04222931064456725
5386,2014-08-07,22.78499984741211,23.45000076293945,22.71999931335449,23.26499938964844,4030600.0,-0.02315116389558003,-1.3934449808639688,-1.5238054870997302,31.03447939869072,28.52033521094347,0.22432611013273274,0.9951587539702089,1.4054660779795718,1.0199014979536543,24.714928297752298,0.7300014495849609,-0.925135338504063,-0.8197504043579116,-2.1649112955105494,0.5254104867947262,-1.4923308499342305,-0.14716995878159267,-0.3950004577636683,7.60238875491657,-26.909193476394528,0.6725804455763191,8,0.19750022888183594,0.8975000381469762,1.5612502098083496,1.0875005722045898,0.870000839233402,3,0.07197715166255358,-1.447753036091484,23.32500076293945,-1.6383027076163885,23.104999542236328,2.75610119186064,23.1200008392334,0.07197715166255358
5387,2014-08-08,22.98500061035156,23.03000068664551,22.76000022888184,22.88500022888184,2786600.0,0.00877773817330807,1.842102093058168,-0.20833432674501062,34.30659102247269,29.603447021443277,0.03331568286896669,0.7090410197368691,1.2087199888768616,0.8168878682372842,27.101733157034573,0.2700004577636719,-0.9209798873073751,-0.5419996261596722,-1.8384254152295725,0.754426162910228,-1.1902125206946224,0.10621326837527789,-0.5738011932372977,36.30147544881392,2.092258465950266,0.6482128945349498,8,-0.002500534057613635,0.6974992752075266,1.3812494277954137,0.8874998092651403,1.0450000762939524,4,0.06525995040976662,-1.3934449808639688,22.78499984741211,-1.447753036091484,23.32500076293945,-1.6383027076163885,23.104999542236328,0.06525995040976662
5388,2014-08-11,23.13500022888184,23.32999992370605,22.989999771118164,23.104999542236328,1865000.0,0.006525978444513303,-1.6153834867769232,0.3000057220241275,34.06593508961511,30.96666377675482,-0.11813323606395087,0.47261660920752746,1.0591107053522428,0.6656750565716187,28.998334238092106,0.3449993133544922,-0.9148345435100822,-0.3217499732971163,-1.5367623371074508,0.8932623905132182,-0.9292561552022818,0.2857562086080492,-0.703024784851074,56.84932759562297,26.807768858919815,0.6075061819051665,8,-0.15250015258789418,0.5474996566772461,1.2312498092651332,0.7375001907348597,1.0699996948242116,0,0.050572728105414466,1.842102093058168,22.98500061035156,-1.3934449808639688,22.78499984741211,-1.447753036091484,23.32500076293945,0.050572728105414466
5389,2014-08-12,23.290000915527344,23.31999969482422,23.04999923706055,23.125,2294000.0,0.006699835103178398,1.4000203451900264,5.499904634750445,46.06241816543193,33.50394076283408,-0.276325761051158,0.25093530554275034,0.9119511346924902,0.5038036531058836,30.76240787518235,0.2700004577636683,-0.827519565335642,-0.11624937057495188,-1.2658894075386513,1.0333906663887475,-0.6910693890567998,0.45857064790689606,-0.8376649651184032,78.08225620605643,42.77691926168185,0.5748200184818496,8,-0.30750083923339844,0.31749916076660156,1.076249122619629,0.5824995040893555,1.3049983978271449,1,0.03671101368082397,-1.6153834867769232,23.13500022888184,1.842102093058168,22.98500061035156,-1.3934449808639688,22.78499984741211,0.03671101368082397
5390,2014-08-13,23.51000022888184,23.51000022888184,23.2450008392334,23.315000534057614,2062200.0,0.009446084358366136,1.7179467115301226,1.181809774818557,48.80114193356091,36.747317400100485,-0.48720432199974084,-0.03920011478772878,0.6996095975736978,0.2832526380500475,32.42057644378491,0.26499938964844105,-0.7512651063689759,0.1469999313354542,-0.9105861812764289,1.2045860439473373,-0.3817931249704891,0.6757929876413975,-1.0377109822222899,100.0,58.58965886576288,0.5287930563059416,8,-0.3625001907348704,0.09749984741210582,0.8562498092651332,0.36250019073485973,0.7049999237060511,2,0.028923874885394385,1.4000203451900264,23.290000915527344,-1.6153834867769232,23.13500022888184,1.842102093058168,22.98500061035156,0.028923874885394385
5391,2014-08-14,23.540000915527344,23.604999542236328,23.40999984741211,23.59499931335449,2009000.0,0.001276081937619411,4.200071208768851,-0.2820435071794386,60.068247832591105,40.05937532693819,-0.3975400431323308,-0.11735349277825691,0.6724539595139376,0.2521505783371438,33.31096384607147,0.19499969482421875,-0.6679712573140684,0.2037506103515625,-0.803893138908574,1.211394359611699,-0.3000712642785075,0.7075724849816325,-1.026203229578904,92.30784857671043,45.519766759311196,0.5038218746300684,8,-0.3775014877319336,0.06499862670898438,0.8537492752075195,0.33249950408935547,0.45999908447265625,3,0.012531782390489576,1.7179467115301226,23.51000022888184,1.4000203451900264,23.290000915527344,-1.6153834867769232,23.13500022888184,0.012531782390489576
5392,2014-08-15,23.684999465942386,23.84000015258789,23.42499923706055,23.65999984741211,1625800.0,0.006159666303130917,1.4776100707709439,-0.45455176001396597,60.472944672767746,42.990030898049206,-0.48979566266060814,-0.3250937109453247,0.5238233079334833,0.10592461259886576,34.018990149377984,0.4150009155273402,-0.5884819367925012,0.37799921035766815,-0.5460101843787264,1.3020086050940627,-0.08400548701052912,0.8400039077258654,-1.105729668616675,81.76463328434109,30.616820126981736,0.4620046973681973,8,-0.40499973297119496,-0.11499977111816762,0.735000610351559,0.18750095367431285,0.06500053405761363,4,-0.001266572935330279,4.200071208768851,23.540000915527344,1.7179467115301226,23.51000022888184,1.4000203451900264,23.290000915527344,-0.001266572935330279
5393,2014-08-18,23.51499938964844,23.71999931335449,23.3700008392334,23.68000030517578,4244200.0,-0.007177541909527796,1.857142857142911,-6.60013733119599,56.351774329229194,45.62881442952799,-0.2881776411842978,-0.2265664804106855,0.682015759039075,0.277767879980491,34.76766892024173,0.3499984741210902,-0.4268240593238559,0.24599914550781676,-0.5661298723897588,1.0581281634053923,-0.160065363440971,0.6520636544566045,-0.8348711639017559,58.86071059518893,4.739234748693434,0.40606450894878804,8,-0.23499965667724965,0.0550003051757777,1.0037508010864222,0.35750102996825817,0.375,0,0.02190097003463154,1.4776100707709439,23.684999465942386,4.200071208768851,23.540000915527344,1.7179467115301226,23.51000022888184,0.02190097003463154
5394,2014-08-19,23.524999618530273,23.559999465942386,23.34000015258789,23.3700008392334,2540200.0,0.00042527021651705965,-1.0465037880804433,-0.9393813288944577,56.49349241922731,47.51744720706519,-0.2596393992057173,-0.32530983794733714,0.64960337338551,0.27527621361322474,36.130113991591976,0.21999931335449574,-0.3257624024217911,0.3017494201660149,-0.3113208497069593,0.9148196900389891,-0.004785714770470406,0.6082845551025002,-0.752081638636291,47.05867267615748,-8.052356206754425,0.30653513493648626,8,-0.24499988555908203,-0.022500038146972656,1.0700006484985352,0.3475008010864258,0.149999618530277,1,0.028905433207325304,1.857142857142911,23.51499938964844,1.4776100707709439,23.684999465942386,4.200071208768851,23.540000915527344,0.028905433207325304
5395,2014-08-20,23.795000076293945,23.81999969482422,23.47500038146973,23.4950008392334,2943600.0,0.011477171610706272,-1.0294068148414313,1.9354941917700335,73.49173251134995,52.23491977513843,-0.5095431879778367,-0.6075580310224709,0.3579318395881472,0.010678327023498468,35.570503074640946,0.34499931335448863,-0.24085787580789741,0.55974988937378,-0.0890176523375672,1.2085174310851272,0.23536611851810818,0.8841336602294518,-0.9367155225844499,90.99998474121094,29.03423113636724,0.3243837708556731,8,-0.49499988555908203,-0.32250022888183594,0.7375001907348633,0.0775003433227539,0.004999160766605115,2,0.03362047633937815,-1.0465037880804433,23.524999618530273,1.857142857142911,23.51499938964844,1.4776100707709439,23.684999465942386,0.03362047633937815
5396,2014-08-21,23.895000457763672,23.90999984741211,23.684999465942386,23.85000038146973,2338400.0,0.004202579581806809,5.00010172681255,0.15000063578448264,68.8171672524062,56.06942824513104,-0.4867149126695587,-0.720891163560136,0.2363308114326088,-0.08998934164447547,34.89736463618247,0.225000381469723,-0.14065736478920243,0.6447502136230483,-0.05119635672054912,1.3406967839666457,0.2967769284512478,0.9927234987948488,-0.9581786561439039,97.36852672297253,32.873021306376714,0.34797328517179943,8,-0.44500064849853516,-0.4375009536743164,0.6374998092651367,-0.022500038146972656,-0.13500022888183238,3,0.01339190996835704,-1.0294068148414313,23.795000076293945,-1.0465037880804433,23.524999618530273,1.857142857142911,23.51499938964844,0.01339190996835704
5397,2014-08-22,23.88500022888184,23.989999771118164,23.690000534057614,23.79999923706055,2066400.0,-0.0004185071642709426,1.0338926066014373,1.888907726868288,67.11404642144572,59.74144061533445,-0.3750662953747259,-0.671689415427597,0.22900450742055867,-0.08143984814612182,32.86833292862895,0.2999992370605504,-0.08412250744515148,0.5880000114440946,-0.147515465336582,1.3235154882247713,0.22024227305375632,0.955757749834433,-0.8508606226828377,83.84621479105772,18.200634993187478,0.36775773839033815,8,-0.365000724792484,-0.427500724792484,0.6349997520446742,-0.012499809265140271,-0.2700004577636754,4,0.0048147276540153605,5.00010172681255,23.895000457763672,-1.0294068148414313,23.795000076293945,-1.0465037880804433,23.524999618530273,0.0048147276540153605
5398,2014-08-25,23.854999542236328,24.0,23.790000915527344,24.0,2165200.0,-0.0012560471575475685,1.8965299518560417,-1.7058678335016269,66.66663840969784,62.03079842025288,-0.2594803012659632,-0.6107846443799474,0.2412952015875689,-0.056432194633778465,30.680235551998493,0.20999908447265625,0.06515008874421824,0.5184993743896484,-0.24872443849397996,1.2857231872732768,0.13488746794783424,0.9021112808314626,-0.7061567162470261,78.03022859289656,11.229351155626645,0.3836119064418142,8,-0.2324991226196289,-0.39750003814697266,0.6275005340576172,0.017500877380371094,-0.8199996948242188,0,-0.004401573852492513,1.0338926066014373,23.88500022888184,5.00010172681255,23.895000457763672,-1.0294068148414313,23.795000076293945,-0.004401573852492513
5399,2014-08-26,23.90999984741211,24.0,23.834999084472656,23.934999465942386,1271400.0,0.0023056091482374086,1.1290346397588138,0.17241061797903057,64.02873551652038,63.722753262803934,-0.24282010270401955,-0.6365980600261416,0.17321099733153034,-0.11855146532717242,29.20219365768686,0.16500091552734375,0.19937097188829256,0.5342496871948228,-0.26698122425595017,1.3354805986455958,0.13363423146943632,0.9348651429202093,-0.6419950170613085,82.85710133659812,16.86055499936542,0.4006154557253867,8,-0.23999977111816406,-0.4525003433227539,0.5725002288818359,-0.037499427795410156,-0.7700004577636683,1,-0.0008364892468133434,1.8965299518560417,23.854999542236328,1.0338926066014373,23.88500022888184,5.00010172681255,23.895000457763672,-0.0008364892468133434
5400,2014-08-27,23.82999992370605,23.96999931335449,23.665000915527344,23.93000030517578,1439200.0,-0.003345877215248816,2.388901251443864,4.000076295109057,82.15381076071999,66.1767046992627,-0.12589372304798374,-0.5281518466607515,0.23135172306382046,-0.035110812447047834,27.717626697616605,0.3049983978271449,0.3308403144773351,0.41899976730346467,-0.3976658647335434,1.2356653993404727,0.010666951284960646,0.8273325833219687,-0.45951576960436213,49.2535698831664,-23.132682195122648,0.4083328160185036,8,-0.15999984741210582,-0.4800004959106374,0.6512498855590856,0.042500495910648084,-0.7649993896484375,2,-0.006504435045814105,1.1290346397588138,23.90999984741211,1.8965299518560417,23.854999542236328,1.0338926066014373,23.88500022888184,-0.006504435045814105
5401,2014-08-28,24.01000022888184,24.040000915527344,23.68000030517578,23.72500038146973,1791600.0,0.007553516817124573,1.086952675807208,-2.849987602281079,81.93142345121642,68.56098011909033,-0.25950295780316424,-0.621899125334167,0.03322863196593673,-0.20843319576107433,25.28597099630336,0.3600006103515625,0.39825728338302113,0.5240000724792502,-0.2161959615197233,1.2641961064782237,0.1539020554797652,0.8940980894787351,-0.5513838563543878,91.99981689453219,14.427421151270337,0.37009801699948625,8,-0.3199996948242223,-0.7950000762939489,0.1949996948242152,-0.13749980926514027,-1.0200004577636754,3,-0.008746396910428889,2.388901251443864,23.82999992370605,1.1290346397588138,23.90999984741211,1.8965299518560417,23.854999542236328,-0.008746396910428889
5402,2014-08-29,24.415000915527344,24.440000534057614,24.1200008392334,24.145000457763672,4268800.0,0.016868000115981996,1.0000000000000222,0.9473705344594504,84.40857403322663,71.67840230842339,-0.6147061174282591,-0.9665888385146459,-0.3852399632354846,-0.6097619387299211,23.19560919493168,0.43000030517577414,0.4535365661253614,0.8592507362365716,0.04476818445204955,1.6737332880210936,0.45200946034431055,1.2664920121288326,-0.8633630161199086,96.77424118250796,15.895592648208122,0.40724127589226167,8,-0.5250005722045898,-1.0000009536743164,-0.21000099182128906,-0.5425004959106445,-1.9500007629394531,4,-0.026827796931555348,1.086952675807208,24.01000022888184,2.388901251443864,23.82999992370605,1.1290346397588138,23.90999984741211,-0.026827796931555348
5403,2014-09-02,24.38999938964844,24.5,24.21999931335449,24.440000534057614,4049000.0,-0.0010240231391104304,2.2941242468781624,-0.18518910976416927,81.79180172432805,74.4893255645457,-0.5057143695142976,-0.8870429747636805,-0.3770148001945408,-0.5869447568158677,20.96671417463143,0.28000068664551137,0.46876071020362886,0.7707492828369169,-0.09697770803131434,1.6384762737051481,0.33688578740280306,1.2046127782710307,-0.7099990844726598,86.82625976517929,5.3628087309040495,0.4338634954341152,9,-0.40249919891357777,-0.9449996948242223,-0.6387495994567907,-0.5374994277954137,-1.289999008178711,1,-0.03177530290792874,1.0000000000000222,24.415000915527344,1.086952675807208,24.01000022888184,2.388901251443864,23.82999992370605,-0.03177530290792874
5404,2014-09-03,24.28499984741211,24.420000076293945,24.2549991607666,24.34499931335449,2228400.0,-0.0043050243896641804,-1.749996026384805,1.1999618539005381,73.99374296556016,74.54510450390238,-0.31466158061024885,-0.7263483463788063,-0.2922918749592931,-0.4739844579909551,18.99036341700101,0.16500091552734375,0.4717401643957828,0.6067497253417962,-0.2741185255954477,1.48761797627904,0.16631559987317246,1.0471838508104199,-0.4409996032714858,74.25145050025127,-4.666190606218763,0.4404341254686224,9,-0.2024993896484375,-0.8400001525878906,-0.5737495422363281,-0.45749950408935547,-1.5149993896484375,2,-0.051472102444060974,2.2941242468781624,24.38999938964844,1.0000000000000222,24.415000915527344,1.086952675807208,24.01000022888184,-0.051472102444060974
5405,2014-09-04,24.309999465942386,24.4950008392334,24.229999542236328,24.32500076293945,1858000.0,0.0010294263408423543,-2.0285664461422765,0.25002384207002387,73.91296106527027,75.11130381644281,-0.28935482578726024,-0.7101821088879561,-0.3260900013849515,-0.486805342016698,17.421076118328564,0.2650012969970703,0.505919170397906,0.582499408721926,-0.32495198596650354,1.4899508034103555,0.1287737113777112,1.0362251060661407,-0.3347992706298868,76.82919454032924,-0.3783717430048057,0.45372569734421564,9,-0.2274990081787145,-0.8649997711181676,-0.6062493324279821,-0.48249912261963246,-4.329999923706058,3,-0.048128346441680625,-1.749996026384805,24.28499984741211,2.2941242468781624,24.38999938964844,1.0000000000000222,24.415000915527344,-0.048128346441680625
5406,2014-09-05,24.42499923706055,24.42499923706055,24.229999542236328,24.36000061035156,1369200.0,0.0047305542428857095,5.00011737777984,-4.332867132869659,73.41765886788252,75.81170519938026,-0.35902317965678776,-0.733631240887572,-0.45002292554218926,-0.5899517151911517,15.377525133536817,0.1949996948242223,0.5469197438642439,0.6154992103576689,-0.22745196143990043,1.4584503821552381,0.19402362445888244,1.0369747962564553,-0.3448390808105515,80.2629135316655,3.4817602599861175,0.4214755858987855,9,-0.34249877929687855,-0.9799995422363317,-0.7212491035461461,-0.5974988937377965,-5.079999923706062,4,-0.05568060370455952,-2.0285664461422765,24.309999465942386,-1.749996026384805,24.28499984741211,2.2941242468781624,24.38999938964844,-0.05568060370455952
5407,2014-09-08,24.48500061035156,24.545000076293945,24.315000534057614,24.364999771118164,2338200.0,0.0024565557897733292,-1.0909114553982118,1.8462057632487605,82.9931257833724,77.62575935201077,-0.36315351406881646,-0.7119990580784936,-0.5119968041210221,-0.6421810823923231,13.335694882445798,0.22999954223633168,0.5181131970081303,0.6005005836486781,-0.19939328715534188,1.400394454452698,0.2005536482466681,1.000447519050688,-0.3208724853515612,81.53866920196631,2.387812187318673,0.39994693540200954,9,-0.3800001144409144,-0.8525009155273402,-0.9037508964538539,-0.7800006866455043,-5.380001068115231,0,-0.06105782323735587,5.00011737777984,24.42499923706055,-2.0285664461422765,24.309999465942386,-1.749996026384805,24.28499984741211,-0.06105782323735587
5408,2014-09-09,24.30500030517578,24.51000022888184,24.274999618530273,24.4950008392334,1475200.0,-0.007351451937464115,1.136375852890906,-1.5833267106413884,73.78043461826978,78.70928147442737,-0.12584130931082171,-0.4636211102226184,-0.3396474832890881,-0.4496284083485804,12.07367261390602,0.23500061035156605,0.5043059913703374,0.36200027465820384,-0.37582283920942317,1.0998233885258308,-0.006911282275609665,0.7309118315920173,-0.07500076293945312,23.80972564501577,-56.94680029873287,0.36891155693381333,9,-0.19999980926513672,-0.6725006103515625,-0.7237505912780762,-0.6000003814697266,-5.440000534057617,1,-0.0757045928609209,-1.0909114553982118,24.48500061035156,5.00011737777984,24.42499923706055,-2.0285664461422765,24.309999465942386,-0.0757045928609209
5409,2014-09-10,24.145000457763672,24.2549991607666,23.95499992370605,24.23500061035156,2557200.0,-0.0065830012509005,3.615470391454952,0.47368368217636037,61.4378873121797,76.40751220236733,0.07934271063887266,-0.24905157535425815,-0.19173344782788604,-0.2849047032130585,10.348000555252842,0.3500003814697301,0.49554308440186645,0.15925045013427663,-0.5156630519283496,0.8341639521969029,-0.17820630089703826,0.4967072011655915,0.39999961853027344,32.20347202017304,-45.30517391680287,0.3374567510313139,9,-0.032500267028808594,-0.5125007629394531,-0.6175007820129395,-0.4400005340576172,-4.550001144409183,2,-0.043280184571623304,1.136375852890906,24.30500030517578,-1.0909114553982118,24.48500061035156,5.00011737777984,24.42499923706055,-0.043280184571623304
5410,2014-09-11,24.190000534057614,24.28000068664551,24.01499938964844,24.07500076293945,1398200.0,0.0018637430292312018,-1.2553060247223564,-1.2777730682830157,59.99997413771914,73.97068450086763,0.10144726405401983,-0.2534923661969266,-0.264019801886068,-0.32702682927582316,9.132330820948138,0.2650012969970703,0.49278140160699024,0.17025051116943146,-0.47144535421286093,0.8119463765517239,-0.15059742152171296,0.4910984438605759,0.3431995391845746,39.830601622862076,-33.71323578341912,0.3208479326911458,9,0.059999465942386365,-0.5575008392333949,-0.8000006675720179,-0.48500061035155895,-4.995000839233395,3,-0.05870194480957924,3.615470391454952,24.145000457763672,1.136375852890906,24.30500030517578,-1.0909114553982118,24.48500061035156,-0.05870194480957924
5411,2014-09-12,23.834999084472656,24.22500038146973,23.770000457763672,24.18000030517578,1944000.0,-0.014675545338874385,1.0919470679539955,-3.000016585673295,48.62634627496959,69.99488141661683,0.47943158961119536,0.13148402330096332,0.0617478934039184,0.026422375276276,8.160128134433117,0.45499992370605824,0.48911378086569357,-0.19950084686279368,-0.8074390413632564,0.40843734763766903,-0.503469944113025,0.10446825038743768,0.6866369857788079,8.386923703556038,-61.216000438357256,0.3039690972502306,9,0.32250118255615234,-0.2024993896484375,-0.49124908447265625,-0.12999916076660156,-4.27499961853027,4,-0.16173692847958498,-1.2553060247223564,24.190000534057614,3.615470391454952,24.145000457763672,1.136375852890906,24.30500030517578,-0.16173692847958498
5412,2014-09-15,23.65500068664551,23.96999931335449,23.6200008392334,23.90999984741211,1796400.0,-0.007551852516931912,-1.1538443480659197,0.7391253869968937,44.92389497399917,65.89844733324696,0.603780705462075,0.3258249705733718,0.20611078810501127,0.2026883919323339,7.945374368198382,0.3499984741210902,0.45926586065891684,-0.3779993057250941,-0.9897046242966709,0.23370601284648274,-0.6838519650108843,-0.07214664643930391,0.8365699591064413,3.9325698218667577,-61.93561763776018,0.3058526592857886,9,0.4274997711181605,-0.00250053405762074,-0.3225007057189977,0.04999923706054332,-3.360000610351566,0,-0.1822025469533909,1.0919470679539955,23.834999084472656,-1.2553060247223564,24.190000534057614,3.615470391454952,24.145000457763672,-0.1822025469533909
5413,2014-09-16,24.03000068664551,24.065000534057614,23.5049991607666,23.53000068664551,2108000.0,0.01585288476494129,-1.036357331113846,-1.9607907669062976,52.62010243032572,63.523598384887585,0.19259841976086278,-0.009079694053287568,-0.1949378494605689,-0.17669551324807742,7.709815689773122,0.5600013732910121,0.42622368649143993,-0.028749370574946198,-0.5899124839799583,0.5324137428300659,-0.30933092727745404,0.25183218612756164,0.40927577071532895,67.74199899587536,3.8566173773661063,0.2805815567025061,9,-0.005001068115237928,-0.2625007629394567,-0.6975007057189977,-0.3250007629394567,-4.045000076293952,1,-0.2049521849221675,-1.1538443480659197,23.65500068664551,1.0919470679539955,23.834999084472656,-1.2553060247223564,24.190000534057614,-0.2049521849221675
5414,2014-09-17,24.20499992370605,24.375,23.97500038146973,24.06999969482422,2614800.0,0.007282531504786638,-1.4615447817692362,0.27000045776366477,57.861628178511744,61.74011695302553,0.005652189322336909,-0.13757658319367394,-0.3919102529123677,-0.3452857569242589,7.042385533446033,0.3999996185302699,0.34901339990372193,0.11224985122680309,-0.3922923928265831,0.6167920952801893,-0.1400212707998918,0.36452097325349797,-0.7000007629394496,80.45978019472435,14.115357191939395,0.2522711220266937,9,-0.1800003051757777,-0.40750026702880504,-0.8724999427795375,-0.49999999999999645,-4.034999847412106,2,-0.22061558229372114,-1.036357331113846,24.03000068664551,-1.1538443480659197,23.65500068664551,1.0919470679539955,23.834999084472656,-0.22061558229372114
5415,2014-09-18,24.59499931335449,24.645000457763672,24.21500015258789,24.28499984741211,2168200.0,0.016112348311411395,1.0975534869440218,2.2962884471383096,61.27165335810801,60.3905607852728,-0.379586037150478,-0.4896749246545724,-0.8052844701080097,-0.7247868642916266,7.21991852574649,0.44000053405762074,0.2907443221139836,0.46224927902221324,-0.06903971200364012,0.9935382700480666,0.19660478350928656,0.7278937745351399,-1.090000152587887,95.61393969104303,31.171600629099416,0.2656444955129268,9,-0.5199995040893519,-0.6499986648559535,-1.2999992370605433,-0.889999389648434,-4.074998855590817,3,-0.20329335798294257,-1.4615447817692362,24.20499992370605,-1.036357331113846,24.03000068664551,-1.1538443480659197,23.65500068664551,-0.20329335798294257
5416,2014-09-19,24.21500015258789,24.70000076293945,24.19499969482422,24.70000076293945,2790000.0,-0.015450261084588357,1.0824760106968854,-1.5645207932122946,46.108934111116014,56.29231726613321,-0.03632818764149803,-0.08903801472208528,-0.44759370045834146,-0.33926660883350834,7.696111821348153,0.5050010681152308,0.24895592795306243,0.06625013351440501,-0.45405204437236435,0.5865523114011744,-0.19390095542897967,0.3264012224577897,-0.6644009399414053,59.41422928055562,-0.8995796842004893,0.2601510889433845,9,-0.11250019073486328,-0.19499969482421875,-0.8375000953674316,-0.5100002288818359,-3.6300010681152344,4,-0.20730953649104877,1.0975534869440218,24.59499931335449,-1.4615447817692362,24.20499992370605,-1.036357331113846,24.03000068664551,-0.20730953649104877
5417,2014-09-22,24.0,24.26000022888184,23.915000915527344,24.229999542236328,2383000.0,-0.008878800381296403,1.3792980979189897,0.4742252634890706,42.93478936915084,52.86502334956444,0.1147017902220604,0.1423159903844038,-0.25479762987527366,-0.12185559695588921,8.102320979704626,0.34499931335449574,0.19775833008195676,-0.15450000762939453,-0.6649785367867267,0.35597852152793763,-0.4097392722080606,0.10073925694927155,-0.38043669433593763,41.42260883444408,-14.895713106810973,0.2552392645786657,9,0.10249996185302734,0.020000457763671875,-0.6162505149841309,-0.2950000762939453,-3.0599994659423864,0,-0.18500002225240053,1.0824760106968854,24.21500015258789,1.0975534869440218,24.59499931335449,-1.4615447817692362,24.20499992370605,-0.18500002225240053
5418,2014-09-23,23.75,24.15500068664551,23.7450008392334,23.95000076293945,4094400.0,-0.01041666666666663,-2.9047774750227404,0.8695702652049005,40.79173713901515,50.57100666365726,0.3103303802689048,0.4048007005834293,-0.030364533793282078,0.13615155401477352,8.661472589689188,0.4099998474121129,0.12942329861977342,-0.3992500305175781,-0.9246397192106031,0.1261396581754468,-0.6619448748640906,-0.13655518617106566,-0.06561044689941298,0.5234723734009746,-51.31530782722821,0.2626948443465129,9,0.35249996185302734,0.2700004577636719,-0.3250002861022949,-0.04500007629394531,-2.639999389648441,1,-0.14547368099814972,1.3792980979189897,24.0,1.0824760106968854,24.21500015258789,1.0975534869440218,24.59499931335449,-0.14547368099814972
5419,2014-09-24,23.88999938964844,23.989999771118164,23.7450008392334,23.815000534057614,1619400.0,0.005894711143092257,-1.2790784325902005,-0.37499284746995387,43.04635301503326,48.68727098335883,0.1456743452934539,0.27745116550019233,-0.18709400122031283,0.004176497083651753,9.25084144747452,0.24499893188476562,0.039652823527863035,-0.25825061798095206,-0.7856300953450734,0.2691288593831693,-0.5219403566630128,0.005439120701108635,0.8100013732910085,15.183095497259238,-32.11093941527413,0.2636897386820607,9,0.2125005722045863,0.13000106811523082,-0.464999675750736,-0.18499946594238637,-3.3449993133544957,2,-0.16345746668327343,-2.9047774750227404,23.75,1.3792980979189897,24.0,1.0824760106968854,24.21500015258789,-0.16345746668327343
5420,2014-09-25,23.67499923706055,23.920000076293945,23.46500015258789,23.88500022888184,2472200.0,-0.008999588031846084,2.24999148507171,-2.8000559497466893,37.98076511604865,47.50442863236761,0.3128372536777846,0.5061966225294121,0.005914946391602172,0.2261120843991371,9.767464408871737,0.4549999237060547,-0.03622107987027334,-0.4655007362365673,-1.0165944244644365,0.0855929519913019,-0.7410475803505001,-0.18995389212263447,1.0059015274047773,17.003966047667042,-25.04074845060655,0.27554684411393393,9,0.40750122070312145,0.40750122070312145,-0.28374958038330433,0.03000068664550426,-2.119998931884769,3,-0.1480464318359902,-1.2790784325902005,23.88999938964844,-2.9047774750227404,23.75,1.3792980979189897,24.0,-0.1480464318359902
5421,2014-09-26,23.79999923706055,23.88999938964844,23.6200008392334,23.770000457763672,1580800.0,0.005279831215551978,1.5714259763850513,-0.14285065530741647,39.24643801621221,46.8736000815024,0.20378006927832004,0.3843637365242536,-0.13040580693681392,0.11211806220174836,10.526385685319456,0.2699985504150426,-0.07478007313845936,-0.33000068664550497,-0.8992662800068061,0.23926490671579614,-0.6146334833261555,-0.04536788996485441,0.8322655029296797,42.138245575311736,4.879019036243712,0.2846327966806511,9,0.28250122070312145,0.28250122070312145,-0.4137492179870641,-0.09499931335449574,-2.1949996948242223,4,-0.13781507917821179,2.24999148507171,23.67499923706055,-1.2790784325902005,23.88999938964844,-2.9047774750227404,23.75,-0.13781507917821179
5422,2014-09-29,23.76000022888184,23.875,23.59000015258789,23.59000015258789,3006400.0,-0.001680630649618875,-2.3529378765609397,5.666899796540648,41.05089088010624,45.58813213147801,0.29082269819866013,0.39292097512169377,-0.1087121382421401,0.1586910532980177,10.667049214629873,0.2849998474121094,-0.11756370415219308,-0.3372496604919384,-0.912808640749045,0.23830931976516823,-0.6250291506204917,-0.04947017036338508,0.8255739276122966,42.75360115435996,3.636414024717375,0.2877794901285532,9,0.3225002288818324,0.3225002288818324,-0.3062505722045934,-0.0550003051757848,-2.319999694824226,0,-0.13362799300606742,1.5714259763850513,23.79999923706055,2.24999148507171,23.67499923706055,-1.2790784325902005,23.88999938964844,-0.13362799300606742
5423,2014-09-30,23.614999771118164,23.88999938964844,23.47500038146973,23.73500061035156,5166000.0,-0.006102712810053701,-1.0749970197649559,-0.7058869728146487,41.25410505284238,43.74285178418142,0.4143364367854616,0.5026548086915881,0.0157594830535146,0.3079721651442746,10.76869713092786,0.41499900817871094,-0.117672435179351,-0.443500137329103,-1.0400437520128492,0.1530434773546432,-0.7417719446709761,-0.1452283299872299,0.9257514252197225,28.57137667074779,-10.948586089078916,0.2982718073418739,9,0.4675006866455078,0.4675006866455078,-0.1262502670288086,0.09000015258789062,-1.8199996948242188,1,-0.11327542930286849,-2.3529378765609397,23.76000022888184,1.5714259763850513,23.79999923706055,2.24999148507171,23.67499923706055,-0.11327542930286849
5424,2014-10-01,23.03499984741211,23.6299991607666,22.95000076293945,23.57500076293945,6033000.0,-0.02456065760438464,1.0923101301109897,4.499976158308933,33.80081697729102,40.69053663075731,0.9062168530082921,1.0373940321579056,0.5627483738709849,0.8905202506802858,11.26405425022901,0.679998397827152,-0.10875346075473402,-0.9610000610351577,-1.7020491754857048,-0.21995094658461056,-1.3315246182604312,-0.5904755038098841,1.4627213071757765,8.762798416703214,-29.448947067109735,0.3705245572252738,10,0.7900009155273402,0.7900009155273402,0.505000114440918,0.6700000762939453,-1.2800006866455078,2,-0.08356845017634396,-1.0749970197649559,23.614999771118164,-2.3529378765609397,23.76000022888184,1.5714259763850513,23.79999923706055,-0.08356845017634396
5425,2014-10-02,23.13999938964844,23.184999465942386,22.6200008392334,23.04999923706055,5362600.0,0.00455826103459378,5.277751875556349,-0.16666666666666777,39.517333597236416,39.95813657365957,0.6404733441778916,0.8856547303984392,0.4538078541645518,0.7823983063322757,11.783946163891876,0.5649986267089879,-0.14702142499247373,-0.7975005149841259,-1.614964714719548,0.019963684751296285,-1.2062326148518387,-0.388768415116413,1.2648585414405389,40.94481448385151,-0.9966267916070422,0.40873209986771136,10,0.30000114440917613,0.5200014114379847,0.42375040054320934,0.5650005340576136,-1.5699996948242223,3,-0.11214344778744267,1.0923101301109897,23.03499984741211,-1.0749970197649559,23.614999771118164,-2.3529378765609397,23.76000022888184,-0.11214344778744267
5426,2014-10-03,23.065000534057614,23.38999938964844,23.04999923706055,23.22500038146973,4249800.0,-0.0032410915111941163,-2.5789029874720257,-1.7777730682830442,40.80995292823002,39.72204363577947,0.5980847275841263,0.8996682536298444,0.5226234997428065,0.8600341241381351,12.085813648416535,0.3400001525878906,-0.22155667976703342,-0.804499435424809,-1.675711100890986,0.06671223004136806,-1.2401052681578975,-0.36889360269172045,1.1970688296829195,35.03938604329799,-11.226197053744407,0.4356058327330878,10,0.3225002288818395,0.5950002670288121,0.4449992179870641,0.639999389648441,-1.3199996948242152,4,-0.06546716643913264,5.277751875556349,23.13999938964844,1.0923101301109897,23.03499984741211,-1.0749970197649559,23.614999771118164,-0.06546716643913264
5427,2014-10-06,22.989999771118164,23.29999923706055,22.82999992370605,23.2549991607666,3367400.0,-0.0032517130371926273,1.647886869902524,1.6562477648236158,32.13054409979573,38.759688853643986,0.5752433458483139,0.9032338977689243,0.6112354652329017,0.9407752562313618,12.21127655709152,0.4699993133544993,-0.3500498637109075,-0.8047501564025872,-1.7095007266538857,0.10000041384871139,-1.2571254415282382,-0.3523748712769361,1.1407041106617974,29.13380741764216,-13.819678383905739,0.4523752851256497,10,0.3150005340576172,0.6700010299682617,0.46250057220458984,0.7150001525878906,-1.2999992370605504,0,-0.06024359472250984,-2.5789029874720257,23.065000534057614,5.277751875556349,23.13999938964844,1.0923101301109897,23.03499984741211,-0.06024359472250984
5428,2014-10-07,22.46500015258789,23.0,22.459999084472656,22.790000915527344,4211400.0,-0.02283599929347624,-2.2238581628121477,1.2264207980652964,23.312857591694865,36.56707825105083,1.0044226258915252,1.3526694804533292,1.1403190248410695,1.4733108369963936,12.68956677563326,0.5400009155273438,-0.42543422290503585,-1.237749767303466,-2.286741620286584,-0.18875791432034816,-1.7622456937950268,-0.7132538408119053,1.5448474857883454,0.42744169137796967,-36.221024989730765,0.5244959264915591,10,0.7249994277954102,1.114999771118164,1.1875,1.239999771118164,-0.774999618530277,1,-0.04562651286749275,1.647886869902524,22.989999771118164,-2.5789029874720257,23.065000534057614,5.277751875556349,23.13999938964844,-0.04562651286749275
5429,2014-10-08,23.10000038146973,23.17499923706055,22.354999542236328,22.420000076293945,4756200.0,0.028266201850378758,-1.0246871718070891,-2.0923037196145513,28.673322348157697,35.5329179435074,0.27443618956927907,0.6697023440797345,0.5149314391452293,0.8452245820167335,14.127303556501195,0.8199996948242223,-0.4655548125912823,-0.5504995346069315,-1.6107818973034256,0.5097828280895627,-1.0806407159551803,-0.020358353258682627,0.7548624015161494,71.98076802582946,41.023383510772,0.5301411813482478,10,0.022499084472652697,0.4274997711181605,0.6162495613098109,0.6049995422363246,-1.6550006866455114,2,-0.05649351877165443,-2.2238581628121477,22.46500015258789,1.647886869902524,22.989999771118164,-2.5789029874720257,23.065000534057614,-0.05649351877165443
5430,2014-10-09,22.770000457763672,23.149999618530273,22.7450008392334,23.07999992370605,5231400.0,-0.01428571074703433,-1.2500013245524337,-0.4558813629682743,29.088270268420274,34.40423263819717,0.5169216224457855,0.9358461627592547,0.8509075699709214,1.180289738195988,15.566302882588845,0.404998779296875,-0.4912882665407139,-0.8094994544982903,-1.907185263204756,0.2881863542081753,-1.358342358851523,-0.2606565501450575,0.904878736332261,40.09671272561067,12.212695727338332,0.5488429043532329,10,0.35249900817871094,0.7574996948242188,0.9937496185302734,0.9349994659423828,-1.0900001525878906,3,-0.0445762528147422,-1.0246871718070891,23.10000038146973,-2.2238581628121477,22.46500015258789,1.647886869902524,22.989999771118164,-0.0445762528147422
5431,2014-10-10,19.979999542236328,20.53499984741211,19.51000022888184,20.149999618530273,27492800.0,-0.12252968201307446,1.1808490131505451,0.5483882876286756,16.666656123001673,31.69487322074112,3.026321037412064,3.6071738288650614,3.634414168761456,3.962377032147458,17.933236286911026,3.2600002288818324,-0.6126282047553993,-3.4067503929138176,-5.346441857950751,-1.4670589278768844,-4.3765961254322825,-2.436904660395353,3.5364940936364526,12.401040536956431,-13.201593154429125,0.9698457325184661,10,1.7200002670288121,2.1250009536743164,3.783750534057617,3.7250003814697266,1.850000381469723,4,0.07957958903986673,-1.2500013245524337,22.770000457763672,-1.0246871718070891,23.10000038146973,-2.2238581628121477,22.46500015258789,0.07957958903986673
5432,2014-10-13,19.34499931335449,20.030000686645508,19.059999465942386,19.88500022888184,12524800.0,-0.03178179396548497,1.3373471826454553,3.176474548126914,15.666396198741396,28.851794459174343,3.3181297659953195,4.113631798425526,4.238966076885596,4.5829763869501825,20.06346150569634,0.9700012207031214,-0.7300341235381183,-3.826250553131107,-6.470266564867828,-1.1822345413943864,-5.148258558999469,-2.504242547262745,3.805000305175785,6.92587760058756,-20.946537491999074,1.3220080058683603,10,2.0000000000000036,2.5350008010864293,4.418750762939457,4.360000610351566,2.6700000762939524,0,0.1240631486723347,1.1808490131505451,19.979999542236328,-1.2500013245524337,22.770000457763672,-1.0246871718070891,23.10000038146973,0.1240631486723347
5433,2014-10-14,19.104999542236328,19.825000762939453,18.94499969482422,19.53499984741211,13544600.0,-0.012406295147939339,-1.3466695149739583,0.7962955113804837,13.277050685416043,26.571375982299344,3.1861680562057586,4.180058427676627,4.441877126114658,4.806235151256288,22.011220719996683,0.8800010681152344,-0.8865430393014151,-3.82000026702881,-6.9919349281575265,-0.6480656059000935,-5.405967597593168,-2.234032936464452,3.3906000518798827,3.7825027122229917,-24.63359095063631,1.585967330564359,10,2.0625,2.717500686645508,4.7637505531311035,4.600000381469727,2.470001220703125,1,0.13530494916299274,1.3373471826454553,19.34499931335449,1.1808490131505451,19.979999542236328,-1.2500013245524337,22.770000457763672,0.13530494916299274
5434,2014-10-15,18.864999771118164,19.200000762939453,18.524999618530273,18.729999542236328,9553800.0,-0.012562144824321275,-1.4770680730881895,-0.3139537978389312,13.226298200296796,23.65014982708383,3.0982631527026143,4.215623706033895,4.641718278562564,5.026171974488868,25.130721113854428,0.6750011444091797,-1.0781871471126507,-3.793000030517579,-7.382750792545622,-0.20324926848953595,-5.5878754115315985,-1.9981246495035592,2.9914918411254874,7.351354650548987,-21.578501897828335,1.7948753810140206,10,2.0924997329711914,2.747500419616699,5.003750324249268,4.840000152587891,2.7550010681152344,2,0.14974825323159835,-1.3466695149739583,19.104999542236328,1.3373471826454553,19.34499931335449,1.1808490131505451,19.979999542236328,0.14974825323159835
5435,2014-10-16,19.59499931335449,19.920000076293945,18.459999084472656,18.48500061035156,12413600.0,0.038695974083919005,-1.517239281456833,8.22219867474816,20.57382241552874,21.401690881228134,2.0255291292237345,3.2589167957116096,3.8721224103989194,4.275679900477126,27.46477823291762,1.460000991821289,-1.2669635235058685,-2.8130004882812543,-6.52896830630651,0.9029673297440013,-4.670984397293882,-0.9550165792686265,1.5951939001464872,54.69878609943194,26.306196149121725,1.857983909012628,10,1.284999847412113,1.985000610351566,4.277500629425052,4.110000610351566,2.2950000762939524,3,0.09441186253111566,-1.4770680730881895,18.864999771118164,-1.3466695149739583,19.104999542236328,1.3373471826454553,19.34499931335449,0.09441186253111566
5436,2014-10-17,19.19499969482422,20.01000022888184,19.15999984741211,19.81999969482422,7293600.0,-0.020413352005460905,-1.446045337285262,-0.5630637209837807,19.586935079741437,20.007956545666545,2.032586940340863,3.4399136373837997,4.244469788930822,4.652333644905166,29.71994000012784,0.8500003814697301,-1.4054160001784126,-2.962000083923339,-6.838734442282178,0.9147342744354994,-4.900367263102758,-1.0236329047439199,1.4491546928710939,46.81527772547086,19.40319619236723,1.9383671791794193,10,1.6224994659423828,2.385000228881836,4.746250152587891,4.510000228881836,2.835000991821289,4,0.12946083093825855,-1.517239281456833,19.59499931335449,-1.4770680730881895,18.864999771118164,-1.3466695149739583,19.104999542236328,0.12946083093825855
5437,2014-10-20,19.559999465942386,19.575000762939453,19.0,19.114999771118164,7313600.0,0.019015356963854924,1.4210441779969323,-0.7119995117187556,23.754038147967876,20.05697660747466,1.2626567215820899,2.8724995398808453,3.849041368942455,4.265474240540776,32.78248109577293,0.5750007629394531,-1.5933503287391133,-2.375000286102292,-6.315349180009019,1.5653486078044345,-4.345174733055654,-0.40482583914893056,0.6473238611083936,70.96771414894789,41.89697972659805,1.970174446953363,10,1.2574996948242152,2.0200004577636683,4.335000514984127,4.145000457763668,2.5,0,0.11605319630586686,-1.446045337285262,19.19499969482422,-1.517239281456833,19.59499931335449,-1.4770680730881895,18.864999771118164,0.11605319630586686
5438,2014-10-21,20.295000076293945,20.32999992370605,19.73500061035156,19.795000076293945,7921600.0,0.03757671934661011,1.0877180067192507,1.1235962761671177,32.614212798649575,20.49485332419598,0.2095021966348085,1.9661953271412749,3.0866898323392604,3.5103508529026684,35.071911502761886,0.7700004577636648,-1.7877545653634677,-1.4672496795654304,-5.375370280243921,2.44087092111306,-3.4213099799046773,0.48681062077381654,-1.835000991821289,98.12835124574308,63.74221577504441,1.9540603003392456,10,0.5099992752075195,1.2849998474121094,3.572500228881836,3.3874998092651403,2.229999542236328,1,0.08474990425664397,1.4210441779969323,19.559999465942386,-1.446045337285262,19.19499969482422,-1.517239281456833,19.59499931335449,0.08474990425664397
5439,2014-10-22,19.98500061035156,20.415000915527344,19.979999542236328,20.375,4278800.0,-0.015274671829367925,-1.1749985694939824,-0.7799987792968821,30.488564399740653,20.65044156100935,0.034834401249465685,2.0750298478880502,3.3601753343951835,3.801014858222171,37.43445425460345,0.4350013732910156,-1.9799773543421821,-1.5819992065429709,-5.432290425540625,2.2682920124546833,-3.507144816041798,0.3431464029558562,-1.4876015090942332,78.00512007992302,42.61248702501203,1.9251456094988268,10,-0.48750114440917613,1.5949993133544957,3.911249160766605,3.6974992752075266,2.5900001525878906,2,0.07955967495764438,1.0877180067192507,20.295000076293945,1.4210441779969323,19.559999465942386,-1.446045337285262,19.19499969482422,0.07955967495764438
5440,2014-10-23,20.170000076293945,20.424999237060547,20.09000015258789,20.104999542236328,3882000.0,0.00925691570139664,-6.052663280261811,-0.16666829688172313,32.336787275342516,22.391567244602783,-0.6233078950128252,1.7012025867881775,3.1329664551818297,3.596122351289786,39.20893966659285,0.4399986267089879,-2.1070583264332896,-1.2217497825622559,-4.986159920227603,2.5426603551030915,-3.1039548513949313,0.6604552862704196,-1.5958969024658174,82.10531247072052,44.74018926700441,1.8822050688326744,10,-0.7275009155273438,1.4099998474121094,3.7412495613098145,3.5124998092651403,2.1949996948242188,3,0.07188898152973522,-1.1749985694939824,19.98500061035156,1.0877180067192507,20.295000076293945,1.4210441779969323,19.559999465942386,0.07188898152973522
5441,2014-10-24,20.520000457763672,20.57999992370605,20.145000457763672,20.145000457763672,3510000.0,0.01735252256548514,-1.3199971516926894,5.7691833680565745,35.41912919957332,24.58631535580633,-0.9930874857794301,1.151933864930001,2.74298626901939,3.2254276421900627,40.981219562503505,0.43499946594237926,-2.3118900489722733,-0.707749462127687,-4.312821469663827,2.8973225454084535,-2.5102854658957554,1.0947865416403815,-1.8348435201416002,96.20256526331696,55.40873308162444,1.8025360037680696,10,-1.0000009536743164,1.0599994659423828,3.489999771118164,3.0874996185302734,1.8050003051757812,4,0.06676407901182246,-6.052663280261811,20.170000076293945,-1.1749985694939824,19.98500061035156,1.0877180067192507,20.295000076293945,0.06676407901182246
5442,2014-10-27,20.584999084472656,20.6299991607666,20.26499938964844,20.475000381469727,6338800.0,0.003167574330359857,2.650018596755546,0.2933298746744792,38.264660037061155,27.36271639487801,-0.9651951294389782,0.882101957626162,2.6332643785454692,3.1358309188141575,42.741362864973034,0.3649997711181605,-2.520796888924309,-0.4840007781982436,-3.8939055537917255,2.9259039973952383,-2.1889531659949846,1.2209516095984974,-1.7482547079638664,94.97205037113443,47.04502173553717,1.70495238779674,10,-1.0399999618530273,0.7750005722045898,3.4762511253356934,3.022500991821289,2.710000991821289,0,0.07019682615690859,-1.3199971516926894,20.520000457763672,-6.052663280261811,20.170000076293945,-1.1749985694939824,19.98500061035156,0.07019682615690859
5443,2014-10-28,20.940000534057614,20.950000762939453,20.51499938964844,20.63500022888184,3748600.0,0.017245638347039627,1.6769252438465925,2.772762740372046,36.02846070294063,29.89629000628288,-1.153869965656174,0.3335207042304198,2.242223165286152,2.7550121971529045,44.10348455424868,0.4350013732910121,-2.3627307010983465,0.00475063323974112,-3.1875801270760675,3.1970813935555498,-1.5914147469181614,1.6009160133976437,-1.9239306791230426,98.96904986628876,51.85047608100225,1.5961653801579039,10,-1.235000610351559,0.3674993515014684,3.121249675750736,2.6649990081787145,2.069999694824226,1,0.05348609853486708,2.650018596755546,20.584999084472656,-1.3199971516926894,20.520000457763672,-6.052663280261811,20.170000076293945,0.05348609853486708
5444,2014-10-29,21.11000061035156,21.13500022888184,20.604999542236328,20.850000381469727,8774800.0,0.008118437056267025,2.4193651594484122,0.8524589138754866,39.03566767283298,31.947606145983347,-1.0861470199406185,0.01255373998928988,2.0370932926123793,2.5547319838259774,44.31350457232689,0.5300006866455114,-2.1177654210889223,0.2710006713867159,-2.7671234508344043,3.309124793607836,-1.2480613897238442,1.790062732497276,-1.8618590464564022,97.60769218133068,47.55193817408015,1.51906206111056,10,-1.042500495910641,0.11499881744385121,2.9512495994567907,2.45999908447266,2.034999847412113,2,0.06702979475447535,1.6769252438465925,20.940000534057614,2.650018596755546,20.584999084472656,-1.3199971516926894,20.520000457763672,0.06702979475447535
5445,2014-10-30,20.545000076293945,20.940000534057614,20.229999542236328,20.940000534057614,7155200.0,-0.02676459108108975,2.594937564584245,-1.5192311924586506,55.28531905182815,35.91409325399298,-0.4159599520440942,0.3933422453766582,2.550970120965985,3.084901499980475,44.13114101473814,0.8800010681152308,-1.8278568208200738,-0.16424989700317383,-3.0037671925267304,2.6752673985203828,-1.5840085447649521,1.2555087507586045,-1.0326982993006517,40.40401121290047,-13.819349840149002,1.419758647761778,10,-0.47749996185302734,0.6449995040893555,3.5162501335144043,3.0249996185302734,2.1000003814697266,3,0.09880752879567223,2.4193651594484122,21.11000061035156,1.6769252438465925,20.940000534057614,2.650018596755546,20.584999084472656,0.09880752879567223
5446,2014-10-31,21.55500030517578,22.56999969482422,21.270000457763672,22.56999969482422,14865000.0,0.04916039061237254,1.5615763917076324,2.569615730054974,69.3181928069607,40.97677710499219,-1.1800878205103373,-0.7753355645784623,1.4973046128110425,2.045270393597743,44.04965523630071,2.0249996185302734,-1.471907675930872,0.9212503433227539,-1.7284886954578802,3.570989382103388,-0.4036191760675649,2.2461198627130727,-1.8155207449180928,56.623960535818206,-3.434236510978643,1.3248695193903177,10,-0.4025001525878906,-0.3800010681152344,2.5275001525878906,1.989999771118164,1.1499996185302699,4,0.03757826279166809,2.594937564584245,20.545000076293945,2.4193651594484122,21.11000061035156,1.6769252438465925,20.940000534057614,0.03757826279166809
5447,2014-11-03,21.604999542236328,21.850000381469727,21.46500015258789,21.549999237060547,4412000.0,0.0023196119857413766,-2.422247465328405,-0.054187525368691654,72.60398328982879,45.420084937345436,-1.0163809959969363,-0.9849126665367081,1.4036431951022692,1.9680252698573355,43.59521306017323,0.38500022888183594,-1.184358431799481,1.0404995918273912,-1.415247991927643,3.4962471755824254,-0.18737420005012595,2.2683733837049083,-1.4126367604479952,58.76067992898795,-8.06835711858502,1.2278737918775173,11,-0.3299999237060547,-0.43000030517578125,2.4775009155273438,1.9400005340576172,0.6350002288818359,0,0.03332567627671423,1.5615763917076324,21.55500030517578,2.594937564584245,20.545000076293945,2.4193651594484122,21.11000061035156,0.03332567627671423
5448,2014-11-04,21.440000534057614,21.739999771118164,21.299999237060547,21.59000015258789,3113200.0,-0.0076370752915848605,-1.046503581804875,-2.7272506588986634,73.60221539236149,50.210490603192184,-0.7508423132264319,-0.9493131195725972,1.5231296599299995,2.104701999691965,42.49408827468039,0.4400005340576172,-0.8263959355195567,0.9267505645751903,-1.4014688123827455,3.254969941533126,-0.23735912390377578,2.0908602530541565,-0.8672158461835373,51.709440723031655,-21.70775907665314,1.164109688478968,11,-0.11000061035155895,-0.26500129699706676,2.6424999237060582,2.1049995422363317,0.904998779296875,1,0.08652049888196833,-2.422247465328405,21.604999542236328,1.5615763917076324,21.55500030517578,2.594937564584245,20.545000076293945,0.08652049888196833
5449,2014-11-05,21.795000076293945,21.809999465942386,21.38999938964844,21.520000457763672,2559400.0,0.01655781405753287,1.754113328372052,-1.8333354526149381,71.65355927163286,54.57902082500223,-0.9187045063917658,-1.4831338945120223,1.1240312344893653,1.7253125194998375,41.93603986017813,0.4200000762939453,-0.49451538634827585,1.3470001220703125,-0.7362327058084546,3.4302329499490796,0.30538370813092897,2.388616536009696,-0.902660987307847,66.88036034214898,-8.536753354302775,1.041616413939383,11,-0.4375,-0.7500009536743164,2.2875003814697266,1.75,0.05500030517578125,2,0.0557467377074905,-1.046503581804875,21.440000534057614,-2.422247465328405,21.604999542236328,1.5615763917076324,21.55500030517578,0.0557467377074905
5450,2014-11-06,21.7549991607666,21.9950008392334,21.57999992370605,21.850000381469727,3736000.0,-0.0018353253217398002,1.155836949844459,-0.34545946358346225,77.11864235551121,59.212300064550874,-0.704291111526377,-1.6053819763728256,1.1211382604659121,1.7366909925363672,41.431088546288194,0.4150009155273473,-0.28127571567561915,1.357749271392823,-0.527337884363579,3.242836427149225,0.415205693514622,2.300292849271024,-0.5942343748464047,37.30761443364917,-40.003721685624505,0.9425435778782015,11,-0.3549995422363281,-0.8299999237060547,2.070001602172848,1.7900009155273438,-0.18999862670898793,3,0.06389341993190367,1.754113328372052,21.795000076293945,-1.046503581804875,21.440000534057614,-2.422247465328405,21.604999542236328,0.06389341993190367
5451,2014-11-07,21.56999969482422,21.790000915527344,21.354999542236328,21.770000457763672,4179800.0,-0.00850376801098729,2.624986092346817,2.105244137487954,72.13657123339519,62.97584575303243,-0.39636834207817984,-1.3651479379271088,1.2544069121811567,1.8927395456235665,38.10773621419771,0.4350013732910156,-0.007072112022665777,1.093249797821045,-0.8509301135812208,3.0374297092233107,0.12115984211991204,2.065339753522178,1.0,38.84889717081846,-37.642873415834316,0.9720899557011323,11,-0.1700000762939453,-0.6450004577636719,1.9800009727478027,1.9750003814697266,-0.020000457763671875,4,0.04983777367402564,1.155836949844459,21.7549991607666,1.754113328372052,21.795000076293945,-1.046503581804875,21.440000534057614,0.04983777367402564
5452,2014-11-10,21.7450008392334,21.81999969482422,21.51000022888184,21.61000061035156,2645200.0,0.008113173244558292,1.1754505725433257,-0.6749985694940001,68.21609208181853,66.55224923957442,-0.43529491759912986,-1.4241446078808941,1.0155855246249885,1.6896708712331758,34.43566181250674,0.30999946594237926,0.26008299046312544,1.14825086593628,-0.7980719536225394,3.0945736854950994,0.1750894561568721,2.121412275715688,0.8006988525390639,64.02885990213541,-9.32425653092055,0.9731614097794093,11,-0.345001220703125,-0.8650016784667969,1.778749942779541,1.7999992370605469,0.10999870300292969,0,0.04414803621164154,2.624986092346817,21.56999969482422,1.155836949844459,21.7549991607666,1.754113328372052,21.795000076293945,0.04414803621164154
5453,2014-11-11,21.690000534057614,21.82999992370605,21.61000061035156,21.80500030517578,2319400.0,-0.002529331021066228,1.666674373172228,-0.8518487121886474,72.88590267248954,70.3133864617585,-0.293593547008534,-1.228540793127177,1.0056166403591469,1.714641651750437,30.524984122566774,0.2199993133544922,0.49013976405685966,0.9640005111694308,-0.9070861640200505,2.835087186358912,0.02845717357469013,1.8995438487641714,0.8318851547241266,52.34379889433553,-19.57730527380651,0.9355433375947403,11,-0.2900009155273402,-0.8725013732910121,1.7925000190734899,1.8549995422363317,0.8899993896484375,1,0.02535727171592006,1.1754505725433257,21.7450008392334,2.624986092346817,21.56999969482422,1.155836949844459,21.7549991607666,0.02535727171592006
5454,2014-11-12,21.690000534057614,21.78499984741211,21.5049991607666,21.6299991607666,7514200.0,0.0,1.2400054931640625,-0.5217521105268799,71.46892746689073,72.11156517454323,-0.22648586489248146,-1.0604153223824362,0.9426928939300971,1.683349241030598,26.18649027118619,0.2800006866455078,0.6933639193707357,0.822750473022456,-0.8753307336871394,2.5208316797320514,-0.026290130332341732,1.6717910763772537,0.8085474317932189,52.34379889433553,-17.533568741762387,0.8490406033547985,11,0.22999954223633168,-0.8725013732910121,1.694999217987064,1.8549995422363317,0.9499988555908274,2,0.03019819101748733,1.666674373172228,21.690000534057614,1.1754505725433257,21.7450008392334,2.624986092346817,21.56999969482422,0.03019819101748733
5455,2014-11-13,21.44499969482422,21.864999771118164,21.415000915527344,21.774999618530273,3275600.0,-0.011295566307095939,-1.3077013366198629,-5.499872846335121,63.46432121181833,71.4611349973052,0.17836229099055245,-0.7059027766090047,1.1198197685058133,1.9010634981677157,23.152665515930813,0.4499988555908203,0.8940800891327143,0.4852496147155776,-1.1200427233471615,2.0905419527783167,-0.31739655431579195,1.2878957837469471,1.0306773025543237,17.64708082292707,-46.8803043205815,0.8026461690313687,11,0.2025003433227539,-0.6400003433227539,1.880000114440918,2.082500457763672,1.375,3,0.01888555338815201,1.2400054931640625,21.690000534057614,1.666674373172228,21.690000534057614,1.1754505725433257,21.7450008392334,0.01888555338815201
5456,2014-11-14,21.68000030517578,21.690000534057614,21.30500030517578,21.399999618530273,2865200.0,0.010958293947109787,1.566658401520824,-0.848487125393752,65.18724273303494,70.63705271321697,-0.04139557955503648,-0.7854587344169559,0.8145691534550394,1.6392271034667907,20.189445924873567,0.3850002288818324,1.0673784874669643,0.5960001945495605,-0.8059707221267232,1.9979711112258443,-0.1049852637885813,1.2969856528877024,0.7732631430999177,66.96434957646602,6.028258631768978,0.700985458338142,11,-0.032500267028808594,-1.1650009155273438,1.6449995040893555,1.8474998474121094,1.2150001525878906,4,-0.00530441741233334,-1.3077013366198629,21.44499969482422,1.2400054931640625,21.690000534057614,1.666674373172228,21.690000534057614,-0.00530441741233334
5457,2014-11-17,21.82999992370605,21.82999992370605,21.5049991607666,21.665000915527344,3272600.0,0.006918801495332971,2.939426867190065,0.589280726970512,63.08822044452423,69.46883105234618,-0.17446983646174985,-0.7975676743181985,0.5926798164438232,1.4661849407947969,16.883672818509616,0.3250007629394496,1.1596229853715592,0.6324997901916483,-0.6082575587847607,1.8732571391680573,0.012121115703443763,1.2528784646798528,0.5773329988456517,93.7500212873928,36.07060037041398,0.6203786744882043,11,-0.1799993515014613,-1.3150005340576136,0.07250022888183949,0.2750005722045934,1.0900001525878942,0,-0.012826417206783458,1.566658401520824,21.68000030517578,-1.3077013366198629,21.44499969482422,1.2400054931640625,21.690000534057614,-0.012826417206783458
5458,2014-11-18,22.01499938964844,22.11000061035156,21.75,21.795000076293945,7633200.0,0.008474551836415323,-1.322588584191106,1.3333371865861068,63.25034460725951,68.53514053408246,-0.30097941773266257,-0.8928806052396752,0.34226096735150335,1.2572283650158873,14.902230770753327,0.36000061035155895,1.0838181003556073,0.7314992904663136,-0.4840493700621664,1.9470479509947936,0.1237249602020718,1.3392736207305553,0.3482402282082262,88.19861059774709,34.1004937545117,0.6077743302642404,11,-0.3074989318847692,-1.5000000000000036,-0.402499675750736,-0.13499927520752308,0.8400001525878871,1,-0.007267765244061031,2.939426867190065,21.82999992370605,1.566658401520824,21.68000030517578,-1.3077013366198629,21.44499969482422,-0.007267765244061031
5459,2014-11-19,21.575000762939453,21.905000686645508,21.51499938964844,21.799999237060547,2960600.0,-0.01998631110186977,-1.2608690844759216,-1.0227235289527592,65.65351059506389,67.26123700514387,0.11681480990606374,-0.3453624750752624,0.7155366449181422,1.6692705456920969,12.826989619455462,0.5,0.972871488133574,0.2120006561279304,-0.8433984735856583,1.2673997858415191,-0.3156989087288622,0.739700220984723,0.7459092824099791,33.54041682067627,-21.36913900242645,0.5276995648567938,11,0.13249969482421875,-1.0600013732910156,-0.0800008773803711,0.2474994659423828,1.1849994659423864,2,0.04658165122723612,-1.322588584191106,22.01499938964844,2.939426867190065,21.82999992370605,1.566658401520824,21.68000030517578,0.04658165122723612
5460,2014-11-20,21.6200008392334,21.78499984741211,21.399999618530273,21.51499938964844,2609000.0,0.002085750855278956,-1.2985020240609895,-0.4666762741175116,51.39786163552969,64.95693593871437,0.05660390013915162,-0.2910864649304905,0.6015101327195964,1.5886276531744556,10.725399429830764,0.38500022888183594,0.8673010334865658,0.18450069427490234,-0.7132796067453491,1.0822809952951538,-0.26438945623522514,0.6333908447850298,0.6602728165090888,39.13048629078899,-14.919350070701277,0.44889015051012576,11,0.08749961853027344,-1.105001449584961,-0.33500099182128906,-0.007500648498535156,0.9899997711181605,3,0.04717846951069826,-1.2608690844759216,21.575000762939453,-1.322588584191106,22.01499938964844,2.939426867190065,21.82999992370605,0.04717846951069826
5461,2014-11-21,21.88999938964844,21.9950008392334,21.63999938964844,21.95499992370605,2971200.0,0.01248836909964779,3.8964918511502606,-0.6190441590524682,55.599215176060795,63.555060726963504,-0.1824116590926117,-0.4776763322690627,0.2756438862886377,1.285551685502707,8.773426625072403,0.375,0.7612714194205843,0.3859992980957081,-0.4222645996344987,1.194263195825915,-0.018132650769395298,0.7901312469608115,0.3512633320713796,69.0139558624033,14.917241586697223,0.4041319488651036,11,-0.18249893188476918,-1.1049995422363317,-0.6599998474121129,-0.30999946594238637,0.6650009155273402,4,0.04248516816384962,-1.2985020240609895,21.6200008392334,-1.2608690844759216,21.575000762939453,-1.322588584191106,22.01499938964844,0.04248516816384962
5462,2014-11-24,22.030000686645508,22.125,21.80500030517578,22.0,3422800.0,0.006395673864809437,1.9090972143953253,-0.46154523313482554,61.706350107401896,62.31288821973154,-0.31037333820815505,-0.531100937256987,0.08605262385832546,1.1111150145847262,6.886207882929754,0.31999969482421875,0.6347862571471019,0.45375051498412944,-0.26162090908594493,1.1691219390542038,0.09606480294909403,0.8114362270191648,0.1738115384125507,86.89665332838739,31.15550759168437,0.3576857120350365,11,-0.3150005340576172,-1.2450008392333984,-0.8312511444091797,-0.4500007629394531,0.40499877929687855,0,0.039264627515083195,3.8964918511502606,21.88999938964844,-1.2985020240609895,21.6200008392334,-1.2608690844759216,21.575000762939453,0.039264627515083195
5463,2014-11-25,22.059999465942386,22.200000762939453,21.95499992370605,22.145000457763672,3326400.0,0.0013617239383503232,1.5128084744271029,-2.833301544916914,56.03643340528259,60.598166657330644,-0.3155520047405709,-0.49844556940423956,-0.006299190509512442,1.0494596525290163,5.525259283620855,0.245000839233402,0.5538930249743963,0.4277493476867704,-0.25239339294801866,1.1078920883215595,0.0876779773693741,0.7678207180041667,-0.7549991607666051,82.49986290951357,27.00417208787149,0.3400713703173948,11,-0.3074989318847692,-0.9074993133544957,-0.8612499237060582,-0.4799995422363317,-0.125,1,0.03898461610025339,1.9090972143953253,22.030000686645508,3.8964918511502606,21.88999938964844,-1.2985020240609895,21.6200008392334,0.03898461610025339
5464,2014-11-26,22.524999618530273,22.545000076293945,22.030000686645508,22.030000686645508,2872600.0,0.021078883220545075,-1.0808101047310055,-5.823448894872901,64.69467121518537,60.73487221326032,-0.7259979470399394,-0.8980454316774669,-0.5351762318750275,0.5564628571840018,4.615606589662417,0.5149993896484375,0.5050119551386985,0.8219995498657227,0.07910787208381365,1.5648912276476317,0.4505537109747699,1.1934453887566754,-1.2020993041992192,98.25323582815545,38.78564386391291,0.3714458388909542,11,-0.5999994277954102,-1.25,-1.3324999809265137,-0.9449996948242188,-1.014999389648434,2,0.014650385318301096,1.5128084744271029,22.059999465942386,1.9090972143953253,22.030000686645508,3.8964918511502606,21.88999938964844,0.014650385318301096
5465,2014-11-28,22.57500076293945,22.63999938964844,22.354999542236328,22.60000038146973,1501800.0,0.0022198066706311526,4.428690802739078,-0.050504388837954876,70.22134449240735,61.29421685319059,-0.6692282408314085,-0.8307597534745419,-0.6623630200193986,0.47575718028538816,3.282535540949018,0.2849998474121129,0.44577287069504834,0.7705006599426234,0.148983957799242,1.3920173620860048,0.4597423088709327,1.081259011014314,-1.20321645812988,93.50013732910085,30.126308802647166,0.31075835107169064,11,-0.5550012588500941,-1.2100009918212855,-2.036251068115231,-0.9950008392333949,-0.945001602172848,4,0.008194881935335241,-1.0808101047310055,22.524999618530273,1.5128084744271029,22.059999465942386,1.9090972143953253,22.030000686645508,0.008194881935335241
5466,2014-12-01,22.364999771118164,22.78499984741211,22.325000762939453,22.524999618530273,3818400.0,-0.009302369201512395,-2.833359824522364,6.4000915541295615,62.30156387421795,61.206810567601,-0.3931897547254444,-0.5870632585024183,-0.5213289196122446,0.6564746896025966,3.660629229001698,0.45999908447265625,0.39315319586982866,0.519999694824218,-0.13757944983245096,1.177578839480887,0.19121012249588532,0.8487892671525508,-0.9171225612182639,57.14282933892822,-5.894168714653823,0.3287895723283343,12,-0.27250003814697266,-0.8999996185302734,-1.853750228881836,-0.7849998474121094,-0.04500007629394531,0,0.010954654224937022,4.428690802739078,22.57500076293945,-1.0808101047310055,22.524999618530273,1.5128084744271029,22.059999465942386,0.010954654224937022
5467,2014-12-02,22.325000762939453,22.354999542236328,22.01000022888184,22.34000015258789,5265000.0,-0.0017884645020370682,14.333926754831989,0.09374627470614882,62.67465951340902,61.14284555717317,-0.3079779106278906,-0.5168574054609181,-0.5452523847620192,0.6681771994627859,3.8237436564354796,0.3549995422363246,0.39705503818763077,0.44400062561035014,-0.23668469306048934,1.1246859442811896,0.1036579662749304,0.7843432849457699,-0.7701537420385769,44.5784184631367,-18.992817240448446,0.34034265933542046,12,-0.23250102996826172,-0.8175010681152344,-1.775001049041748,-0.7450008392333984,-0.06500053405761363,1,0.010302330767134382,-2.833359824522364,22.364999771118164,4.428690802739078,22.57500076293945,-1.0808101047310055,22.524999618530273,0.010302330767134382
5468,2014-12-03,23.295000076293945,23.375,22.46500015258789,22.46999931335449,6389000.0,0.04344901591066175,-1.179642742930239,-55.00228891149566,73.09352873373957,61.96951423924824,-1.203919856035803,-1.4132155798592265,-1.5611611573277422,-0.32476538516332454,4.707502371901976,1.0499992370605469,0.4011355006745134,1.3212499618530273,0.42286621994072604,2.2196337037653286,0.8720580908968749,1.7704418328091798,-1.6417408292721696,94.13919874576085,27.943703573752728,0.44919187095615093,12,-0.9075002670288086,-1.4925003051757812,-2.842500686645508,-1.7150001525878906,-1.2800006866455043,2,-0.03691781959798035,14.333926754831989,22.325000762939453,-2.833359824522364,22.364999771118164,4.428690802739078,22.57500076293945,-0.03691781959798035
5469,2014-12-04,23.01000022888184,23.309999465942386,22.920000076293945,23.309999465942386,3162600.0,-0.012234378470860618,1.6000025431380016,-0.36363510258058096,72.26175896196757,64.2877250532969,-0.7755122452418277,-1.0883227164004445,-1.330842335128029,-0.06076685135976234,5.5497065701416135,0.38999938964844105,0.40461379736012404,0.975500106811527,-0.02993196650248464,1.9809321801255386,0.4727840701545212,1.4782161434685328,-1.1845669065622424,73.26008554425138,0.8853918780334311,0.5027160366570066,12,-0.5025005340576207,-1.2075004577636754,-2.503750324249271,-1.4300003051757848,-1.0249996185302805,3,-0.04671885059740799,-1.179642742930239,23.295000076293945,14.333926754831989,22.325000762939453,-2.833359824522364,22.364999771118164,-0.04671885059740799
5470,2014-12-05,23.145000457763672,23.165000915527344,22.93000030517578,23.03499984741211,2428400.0,0.005867024230290285,2.1333095976806877,-0.36666963366097427,71.44950799858364,66.04886870024387,-0.7503494862912525,-1.1740419271748692,-1.513151121098396,-0.21739413192485202,6.1988846451840995,0.2350006103515625,0.4002462700880258,1.0410002708435044,-0.06973489439408809,2.151735436081097,0.4856326882247082,1.5963678534623007,-1.1646104676760345,83.15021386062794,9.674293136918195,0.5553675826187967,12,-0.5550003051757812,-1.3425006866455078,-2.498750686645508,-1.5650005340576172,-0.6400012969970703,4,-0.07064161575047168,1.6000025431380016,23.01000022888184,-1.179642742930239,23.295000076293945,14.333926754831989,22.325000762939453,-0.07064161575047168
5471,2014-12-08,22.645000457763672,23.15999984741211,22.51000022888184,23.09499931335449,3200000.0,-0.02160293757230325,1.2413782897657455,-4.090875988347866,60.82338750409718,65.95076174432113,-0.14750125064803754,-0.6212268388852777,-1.0712748619729346,0.26264191111853563,6.891780918831889,0.6499996185302699,0.41380692583582146,0.4872502326965318,-0.6187119176152791,1.5932123830083427,-0.06573084245937366,1.0402313078524372,-0.5251494666847982,46.52017108850225,-23.38363644671493,0.5529810751559052,12,0.01999950408935547,-0.32250022888183594,-2.0162506103515625,-1.0650005340576172,-0.41500091552734375,0,-0.04482231293791317,2.1333095976806877,23.145000457763672,1.6000025431380016,23.01000022888184,-1.179642742930239,23.295000076293945,-0.04482231293791317
5472,2014-12-09,22.70499992370605,22.770000457763672,22.399999618530273,22.489999771118164,9757800.0,0.0026495678838376335,1.1449248120300752,-0.47777933191764904,59.47803586970697,66.33316201814607,-0.11363250052428597,-0.6383463296409637,-1.1886097705089078,0.1797111150248618,7.504614093690135,0.37000083923339844,0.4928675932031936,0.49924974441528036,-0.614587963235337,1.6130874520658978,-0.05766910941002834,1.056168598240589,-0.4596340317350638,31.282070342989694,-34.80773947731828,0.5569188538253095,12,-0.012499809265133166,-0.3675003051757777,-1.5412502288818324,-1.1249999999999964,-0.2849998474121058,1,-0.016956627622793263,1.2413782897657455,22.645000457763672,2.1333095976806877,23.145000457763672,1.6000025431380016,23.01000022888184,-0.016956627622793263
5473,2014-12-10,22.239999771118164,22.729999542236328,22.1299991607666,22.69499969482422,4452800.0,-0.020480077258330454,1.2857173997551326,-2.1162772129664478,59.072294517607254,65.70845349619294,0.4241944089714984,-0.13705585199333825,-0.7828560222198604,0.6187633585225569,7.954722606351812,0.6000003814697266,0.5340872349383794,0.006749629974365234,-1.0803095574056485,1.093808817354379,-0.5367799637156416,0.5502792236643721,1.135000228881836,9.32208321210355,-58.36990912480954,0.5435295936900073,12,0.4525003433227539,0.09749984741210938,-1.015000343322754,-0.6599998474121094,0.3899993896484375,2,0.0008993011676936558,1.1449248120300752,22.70499992370605,1.2413782897657455,22.645000457763672,2.1333095976806877,23.145000457763672,0.0008993011676936558
5474,2014-12-11,22.34499931335449,23.01499938964844,22.299999237060547,23.01499938964844,2715600.0,0.004721202487271592,1.1343285706558597,1.4725278871184935,59.73152712890919,64.54291823358204,0.32517199256970386,-0.2007616672336816,-0.9284054056355622,0.4855284519563092,8.747157234398244,0.774999618530277,0.5529989329020708,0.07899923324584535,-0.9782046794623369,1.1362031459540276,-0.4496027231082458,0.6076011895999365,1.0051006698608447,20.772926383838637,-48.44448353514477,0.5286019563540919,12,0.34750080108642933,-0.00499916076659801,-1.0924997329711879,-0.764999389648434,0.7399997711181676,3,-0.014768401604238313,1.2857173997551326,22.239999771118164,1.1449248120300752,22.70499992370605,1.2413782897657455,22.645000457763672,-0.014768401604238313
5475,2014-12-12,21.850000381469727,22.295000076293945,21.84499931335449,22.13999938964844,2694000.0,-0.022152559726816623,-1.9999936421954296,0.4328342912777249,49.49368329408374,63.1198203913449,0.7895434112317368,0.34375933020904625,-0.4839292626075711,0.9632579041488967,9.157434364427852,0.5,0.5813261085114263,-0.4362497329711914,-1.4414774762986653,0.5689780103562825,-0.9388636046349284,0.06636413869254554,1.4756975852966328,0.38030920792149203,-66.01818354763569,0.5026138716637361,12,0.7599992752075195,0.48999977111816406,-0.6487507820129395,-0.2700004577636719,1.4200000762939453,4,0.006178500069790482,1.1343285706558597,22.34499931335449,1.2857173997551326,22.239999771118164,1.1449248120300752,22.70499992370605,0.006178500069790482
5476,2014-12-15,21.565000534057614,22.43000030517578,21.549999237060547,22.03499984741211,4342400.0,-0.013043471049721922,-2.519990844761487,1.6206928303177315,44.32233886270706,61.08067365237802,1.060670252327025,0.6531914028019976,-0.25138779045051507,1.2285170183786072,9.430773505137442,0.8800010681152344,0.5363916555803954,-0.7154995918273954,-1.736520160143197,0.30552097648840615,-1.2260098759852944,-0.2049893076694964,1.7014694865722717,1.023979210552795,-60.188189547177586,0.5105102841579003,12,0.8974990844726598,0.774999618530277,-0.4025011062622035,0.014999389648441053,1.6949996948242259,0,0.04358908432320452,-1.9999936421954296,21.850000381469727,1.1343285706558597,22.34499931335449,1.2857173997551326,22.239999771118164,0.04358908432320452
5477,2014-12-16,21.549999237060547,22.13500022888184,21.489999771118164,21.549999237060547,3674800.0,-0.0006956316543268448,-9.750103315637277,-0.0,43.74999707820354,57.820281246207344,1.0663105021683457,0.68105841615521,-0.28768289447099704,1.2337887263410643,9.993557856014473,0.6450004577636754,0.46833194312407045,-0.7165008544921889,-1.7706710546294282,0.33766934564505036,-1.2435859545608068,-0.18941575442357106,1.6134825365551784,3.9343921935014956,-52.3301752864065,0.5270851000686194,12,0.8500003814697266,0.7900009155273438,-0.3874998092651367,0.030000686645507812,1.845001220703125,1,0.03155453964037047,-2.519990844761487,21.565000534057614,-1.9999936421954296,21.850000381469727,1.1343285706558597,22.34499931335449,0.03155453964037047
5478,2014-12-17,21.854999542236328,21.88999938964844,21.34000015258789,21.549999237060547,4860600.0,0.014153146912936121,1.93332926432288,100.0,41.454080825842944,54.397205897749046,0.5985041353054044,0.38309837671918245,-0.6245681948584867,0.9188973988680758,10.353021822324346,0.5499992370605504,0.44382755397234064,-0.4035005569458008,-1.468084038930371,0.6610829250387695,-0.9357922979380859,0.12879118404648437,1.174603671179593,30.746246222309203,-19.372305243439236,0.5322917409922846,12,0.39750099182128906,0.4850006103515625,-0.7150001525878906,-0.27499961853027344,1.0400009155273438,2,0.02585223271067627,-9.750103315637277,21.549999237060547,-2.519990844761487,21.565000534057614,-1.9999936421954296,21.850000381469727,0.02585223271067627
5479,2014-12-18,22.57999992370605,22.709999084472656,22.059999465942386,22.334999084472656,4467600.0,0.03317320506315302,1.5742601930013267,0.8032806363658987,50.05439784019198,52.01997143570553,-0.21669396956903597,-0.2769488429505991,-1.394157490570901,0.1871634009430032,11.15309594349786,0.8549995422363281,0.43880164018661105,0.27124986648559357,-0.7515476472415941,1.2940473802127812,-0.24014889037800202,0.7826486233491892,0.2806429836270681,90.5110027649613,43.98467756394277,0.5113987568635943,12,-0.32999992370605113,-0.2399997711181605,-1.4712505340576136,-0.9999999999999964,0.274999618530277,3,0.0022143152005973388,1.93332926432288,21.854999542236328,-9.750103315637277,21.549999237060547,-2.519990844761487,21.565000534057614,0.0022143152005973388
5480,2014-12-19,22.63999938964844,22.7450008392334,22.364999771118164,22.604999542236328,5818000.0,0.0026571951348590694,2.102014760377417,0.14285603070433184,53.093360578323896,51.16107955506406,-0.3976816198071056,-0.2704822693944742,-1.4883294870365518,0.12071085150851601,11.818991550212887,0.3800010681152344,0.2977643281387863,0.2802494049072308,-0.6987270600240798,1.2592258698385415,-0.2092388275584227,0.7697376373728844,-1.2999992370605504,92.5265908705246,45.38748402803622,0.4894882324656552,12,-0.462499618530277,-0.2999992370605504,-1.2712497711181676,-1.0599994659423864,0.2849998474121094,4,0.01965546408219776,1.5742601930013267,22.57999992370605,1.93332926432288,21.854999542236328,-9.750103315637277,21.549999237060547,0.01965546408219776
5481,2014-12-22,22.81999969482422,22.915000915527344,22.53000068664551,22.72500038146973,2450600.0,0.007950543729169812,1.7017393573947537,2.714277929154936,55.398026507367334,50.70774518147076,-0.614912349202335,-0.3976232691181849,-1.611171437634404,-0.05494156433438491,12.659082184445483,0.3850002288818324,0.17540925359691428,0.41374969482421875,-0.5596107361067162,1.3871101257551537,-0.0729305206412505,0.900429910289688,-1.451899528503418,93.96817938514376,44.58408238490324,0.4866802154654675,12,-0.6424999237060547,-0.4799995422363281,-1.59375,-1.239999771118164,-0.2700004577636683,0,0.019719577956064382,2.102014760377417,22.63999938964844,1.5742601930013267,22.57999992370605,1.93332926432288,21.854999542236328,0.019719577956064382
5482,2014-12-23,22.895000457763672,23.26499938964844,22.8700008392334,23.03499984741211,3471200.0,0.0032866241867857138,-3.1579095307888823,-1.4736884373682966,44.579951752873775,49.09748487427816,-0.7377047550559936,-0.42635729559412994,-1.6064927618502907,-0.1332574210350792,13.491118157394045,0.4449996948242223,0.04205499440364591,0.4455004692077651,-0.534316618378373,1.4253175567939032,-0.04440807458530571,0.9354090130008359,-1.4650242614746105,80.77926864793189,35.525629733857116,0.4899085437930696,12,-0.5925006866455078,-0.5375003814697266,-1.8137507438659668,-1.3150005340576172,-0.5100002288818324,1,0.015942335174507383,1.7017393573947537,22.81999969482422,2.102014760377417,22.63999938964844,1.5742601930013267,22.57999992370605,0.015942335174507383
5483,2014-12-24,22.920000076293945,23.10000038146973,22.809999465942386,22.98500061035156,1104200.0,0.001091924788400478,-1.0350816139416796,0.46429155313348963,48.68804453964499,47.8704312532488,-0.7332070342345425,-0.4043558813416155,-1.542142532801087,-0.16305713821426693,14.197355716492204,0.29000091552734375,-0.019585187906073998,0.4275000572204597,-0.5558215817908518,1.4108216962317712,-0.0641607622851943,0.9191608767261137,-1.37992248840332,71.36934977610387,28.433182656364664,0.4916608195056552,12,-0.6175003051757812,-0.5625,-1.8375000953674316,-1.3400001525878906,-0.125,2,0.020724274864249104,-3.1579095307888823,22.895000457763672,1.7017393573947537,22.81999969482422,2.102014760377417,22.63999938964844,0.020724274864249104
5484,2014-12-26,22.854999542236328,23.040000915527344,22.84000015258789,22.93000030517578,965000.0,-0.0028359744258834585,-2.8095549500454133,1.153848411044988,45.68451096952328,47.4471898838532,-0.6573862705092814,-0.33029959954396304,-1.3789681690625066,-0.10304388134947118,14.368944796110473,0.20000076293945312,-0.08343089462623965,0.3459995269775398,-0.6506032868115526,1.342602340766632,-0.15230187991700816,0.8443009338720877,-1.211426646240234,54.44444208969183,15.909555731551322,0.49830140689454633,12,-0.5524997711181641,-0.4974994659423828,-1.7437496185302734,-1.2749996185302734,0.3100013732910156,4,0.0017502041710140137,-1.0350816139416796,22.920000076293945,-3.1579095307888823,22.895000457763672,1.7017393573947537,22.81999969482422,0.0017502041710140137
5485,2014-12-29,22.76000022888184,22.93000030517578,22.68000030517578,22.76499938964844,1791200.0,-0.004156609724665694,-2.03032124567941,0.06665479884034382,51.945850661375644,48.29424675037193,-0.4690547486387473,-0.2326584816952284,-1.2084084622962017,-0.01714768559365254,14.283735899478648,0.25,-0.11530208881836757,0.2417502403259313,-0.7608479967375246,1.2443484773893871,-0.25954887820579486,0.7430493588576574,-1.019141743266605,31.29250994547828,-5.974842061313652,0.5012991185317276,12,-0.4575004577636754,-0.4025001525878942,-1.6487503051757848,-1.1800003051757848,1.7600002288818324,0,0.00417395924425068,-2.8095549500454133,22.854999542236328,-1.0350816139416796,22.920000076293945,-3.1579095307888823,22.895000457763672,0.00417395924425068
5486,2014-12-30,22.61000061035156,22.78000068664551,22.59499931335449,22.645000457763672,2422400.0,-0.006590492839272266,-4.692136150234338,7.001144601297925,48.4400769954969,48.81536674118231,-0.17347602364415238,-0.06678711454650355,-0.9701384112570075,0.13140643315447775,13.903477036560522,0.18500137329102273,-0.16318685206772443,0.0795005798339794,-0.9211988172160055,1.0801999768839643,-0.42084911869101305,0.5798502783589718,-0.7776936704943331,2.238999296843172,-34.30719053671584,0.5003496985249923,12,-0.3075008392333949,-0.25250053405761363,-1.4987506866455043,-1.0300006866455043,1.7099990844726598,1,0.013931827430591737,-2.03032124567941,22.76000022888184,-2.8095549500454133,22.854999542236328,-1.0350816139416796,22.920000076293945,0.013931827430591737
5487,2014-12-31,22.55500030517578,22.895000457763672,22.545000076293945,22.75,2249000.0,-0.0024325653998699126,-2.2558151913557247,5.571444141688808,55.97723921624266,50.429051006782274,0.04366784426565218,0.006669620942311383,-0.8374536706455302,0.18143329753090853,14.24425289375548,0.35000038146972656,-0.1261783644715635,0.01300029754638743,-0.9830309765851766,1.0090315716779514,-0.4850153395193928,0.5110159346121677,-0.6367318183310822,1.8018420510000572,-36.61050670326146,0.49801563706578156,12,0.10749912261963246,-0.19750022888183594,-1.3087501525878906,-0.9750003814697266,1.3850002288818324,2,-0.00022172768998296455,-4.692136150234338,22.61000061035156,-2.03032124567941,22.76000022888184,-2.8095549500454133,22.854999542236328,-0.00022172768998296455
5488,2015-01-02,22.434999465942386,22.79999923706055,22.209999084472656,22.68000030517578,1968600.0,-0.005320365223220991,1.432996826320674,1.2564165264681535,51.698115108783725,50.611686258848025,0.2845133971151732,0.06212296796880068,-0.663256023123747,0.2933173393683042,12.93057775864575,0.5900001525878942,-0.03705157269287085,-0.06400051116942862,-0.9953076718172404,0.8673066494783832,-0.5296540914933345,0.4016530691544773,-0.4359271249294636,27.108419891534574,-12.976072127562787,0.46565358032390586,1,0.3024997711181605,-0.07749938964844105,-1.1849994659423864,-0.8549995422363317,2.0050010681152273,4,-0.0022286266213845662,-2.2558151913557247,22.55500030517578,-4.692136150234338,22.61000061035156,-2.03032124567941,22.76000022888184,-0.0022286266213845662
5489,2015-01-05,21.934999465942386,22.38999938964844,21.920000076293945,22.32999992370605,2004000.0,-0.022286606280469412,-1.2117654450637896,1.6122412437427445,51.600734490145804,50.44583891571713,0.763710677425447,0.5032596400541287,-0.10375809941415426,0.779735744018339,11.461030842265355,0.514999389648441,0.05315869759911962,-0.510250473022456,-1.44146652775105,0.4209655817061382,-0.975858500386753,-0.04464244565815889,1.3299999237060547,1.485087747459896,-41.8197482641985,0.4656080273642963,1,0.657500267028805,0.42250061035155895,-0.48249912261963246,-0.3549995422363317,2.5,0,0.039206775987701725,1.432996826320674,22.434999465942386,-2.2558151913557247,22.55500030517578,-4.692136150234338,22.61000061035156,0.039206775987701725
5490,2015-01-06,21.51000022888184,22.020000457763672,21.395000457763672,21.8799991607666,2809600.0,-0.01937539308904135,-1.083338631537454,0.9367050711271289,49.01609541786272,49.73673546132772,1.1304407896007724,0.8426936521626764,0.37106325320143085,1.1850313911050385,10.216691388175933,0.625,0.12744244011812,-0.8534996986389132,-1.8127105378740538,0.10571114059622744,-1.3331051182564835,-0.37389427902134287,1.728099174499512,7.666651407877841,-39.29332154497623,0.47960541961757025,1,0.8199996948242152,0.8474998474121058,0.08999967575072887,0.0699996948242152,3.4799995422363246,1,0.07694098879754119,-1.2117654450637896,21.934999465942386,1.432996826320674,22.434999465942386,-2.2558151913557247,22.55500030517578,0.07694098879754119
5491,2015-01-07,21.6299991607666,21.76000022888184,21.3799991607666,21.71999931335449,2087200.0,0.005578750841835678,3.4705486368224734,0.24324435784024925,51.37930921085085,50.49221962332517,0.9207111614959622,0.6774897429976647,0.2920247743565376,1.0453475970188428,9.79552445783843,0.3800010681152379,0.10989821432581337,-0.6827507019042969,-1.6856596558095696,0.3201582520009758,-1.184205178856935,-0.18129622495165876,1.5343762847900422,16.501636037905218,-34.41775918211442,0.5014544769526368,1,0.6100006103515625,0.7275009155273438,0.0625004768371582,-0.049999237060546875,3.7250003814697266,2,0.13361079099064765,-1.083338631537454,21.51000022888184,-1.2117654450637896,21.934999465942386,1.432996826320674,22.434999465942386,0.13361079099064765
5492,2015-01-08,22.31999969482422,22.325000762939453,21.7450008392334,21.76000022888184,3038200.0,0.03190016462456313,1.035081731332296,-6.222205738990585,57.07762822202586,51.42439558803416,0.15708880904294986,-0.04514767059638558,-0.35024834495981594,0.3371594621762881,9.206175853451734,0.6950016021728516,0.08532020114223116,0.02649984359741353,-0.9593427239060048,1.012342411100832,-0.46642144015429565,0.5194211273491227,0.737313173645024,66.19721715163001,12.200354081783345,0.49292128375170996,1,-0.1099996566772461,0.03750038146972656,-0.5412497520446777,-0.7399997711181641,3.1350002288818324,3,0.08960573599218202,3.4705486368224734,21.6299991607666,-1.083338631537454,21.51000022888184,-1.2117654450637896,21.934999465942386,0.08960573599218202
5493,2015-01-09,22.26000022888184,22.46999931335449,22.09000015258789,22.43000030517578,2050400.0,-0.00268814815245233,2.040016479617975,-0.30357185431929284,43.89313310532513,51.22535360312325,0.12697453160771843,0.017314742138871964,-0.25367913613280635,0.3811522057519703,9.19036730609169,0.379999160766598,0.028704422887461334,-0.034499645233150744,-1.020154267431895,0.9511549769655936,-0.5273269563325229,0.4583276658662214,0.6966738171252445,80.73403164448484,30.06067924147232,0.49282731109937306,1,-0.10500049591064808,0.09749984741210582,-0.4600005149841344,-0.6800003051757848,3.0949993133544886,4,0.07547171104679551,1.035081731332296,22.31999969482422,3.4705486368224734,21.6299991607666,-1.083338631537454,21.51000022888184,0.07547171104679551
5494,2015-01-12,22.01499938964844,22.21999931335449,21.78499984741211,22.1200008392334,2125400.0,-0.01100632689641734,1.852470498477283,0.6176553085976426,38.859181247739,49.77127922383029,0.26852945707724984,0.24909650895338942,0.020318054659771434,0.6083994761419689,8.736095956002547,0.4750003814697301,0.011094759987187786,-0.26300048828124645,-1.2561159204562387,0.7301149438937458,-0.7595582043687408,0.23355722780624788,0.8470741632442156,58.25689357696115,12.345730089910475,0.49655771608749594,1,0.12250041961669567,0.31000041961669567,0.08000040054320934,-0.654999732971195,3.25,0,0.11015222401275282,2.040016479617975,22.26000022888184,1.035081731332296,22.31999969482422,3.4705486368224734,21.6299991607666,0.11015222401275282
5495,2015-01-13,21.98500061035156,22.76000022888184,21.825000762939453,22.44499969482422,4722400.0,-0.0013626518341394167,-1.3974382800579144,4.380883181050481,34.27496293060831,48.1973776610649,0.19783836495104623,0.3053849838153049,0.09777688167251952,0.6159788699557289,9.201261334781236,0.9349994659423864,-0.03391052023008356,-0.29974927902221893,-1.2823961333429992,0.6828975752985613,-0.7910727061826108,0.19157414813817297,0.788148479013536,43.84065082002069,3.8427947370917863,0.4913234271603905,1,0.15249919891357777,0.3174991607666051,0.16999912261963246,-0.6775007247924769,3.4799995422363317,1,0.11143956277341438,1.852470498477283,22.01499938964844,2.040016479617975,22.26000022888184,1.035081731332296,22.31999969482422,0.11143956277341438
5496,2015-01-14,22.5049991607666,22.584999084472656,21.780000686645508,21.86000061035156,6163200.0,0.023652423742494877,1.0,-1.40217355248536,43.709649533529685,46.83431214076346,-0.37841541517506627,-0.14817759654770413,-0.40030097675510135,0.07476037326792806,9.617493353252584,0.8049983978271484,-0.054500570062931075,0.17324934005737447,-0.7527342027787931,1.099232882893542,-0.2897424313607111,0.63624111147546,0.2550010681152379,74.87672695019441,38.38353972016656,0.4629917714180845,1,-0.41499996185302734,-0.2024993896484375,-0.3087491989135742,-1.2799997329711914,2.805000305175785,2,0.11041993792577931,-1.3974382800579144,21.98500061035156,1.852470498477283,22.01499938964844,2.040016479617975,22.26000022888184,0.11041993792577931
5497,2015-01-15,22.229999542236328,22.915000915527344,22.200000762939453,22.82500076293945,3416200.0,-0.012219490281505374,-1.183210641569212,-0.9224845859269777,39.70147401192123,45.50135201888984,-0.17250619653571064,0.19012584373102825,-0.10773610010793533,0.32688518221547724,10.13460115248815,0.7150001525878906,-0.10460562742243695,-0.13575029373168945,-0.9878641174848717,0.7163635300214928,-0.5618072056082823,0.29030661814490344,-0.8500003814697266,39.647468268279034,7.253342302618208,0.4260569118765914,1,-0.08249950408935547,0.07250022888183594,0.2637505531311035,-1.0399999618530273,3.534999847412113,3,0.14057580136529446,1.0,22.5049991607666,-1.3974382800579144,21.98500061035156,1.852470498477283,22.01499938964844,0.14057580136529446
5498,2015-01-16,22.420000076293945,22.489999771118164,22.075000762939453,22.149999618530273,3386800.0,0.008547032747194594,1.0243861591566725,-0.4537813509770761,43.74100869477396,44.62804915273742,-0.40773593573975475,0.047035581587579145,-0.27228217066436144,0.11536147825230714,10.354055260012398,0.41499900817871094,-0.13051476637727788,0.026000213623046164,-0.7915804660401022,0.8435808932861946,-0.38279012620852626,0.4347905534546186,-1.0093008804321286,56.38760005175888,25.67632544944685,0.4087903398315734,1,-0.27250003814697266,-0.11750030517578125,0.09499979019165039,-1.2450008392333984,3.254999160766605,4,0.135370197907412,-1.183210641569212,22.229999542236328,1.0,22.5049991607666,-1.3974382800579144,21.98500061035156,0.135370197907412
5499,2015-01-20,22.6299991607666,22.70499992370605,22.36000061035156,22.61000061035156,2652000.0,0.00936659606414092,3.058813629682989,0.07406857966347266,48.18939831855619,44.536193919481136,-0.5685732657016409,-0.16761956812243284,-0.4653062152634817,-0.11603634721868161,10.573854166401883,0.3449993133544922,-0.17618707941621636,0.2334993362426765,-0.5867773753054379,1.053776047790791,-0.1766390195313825,0.6436376920167355,-1.1892139305114746,74.88971830062833,42.423962989091194,0.41013835577405766,1,-0.4824991226196289,-0.3274993896484375,-0.11499929428100586,-1.4549999237060547,3.1050014495849574,1,0.12041539913947652,1.0243861591566725,22.420000076293945,-1.183210641569212,22.229999542236328,1.0,22.5049991607666,0.12041539913947652
5500,2015-01-21,23.084999084472656,23.145000457763672,22.489999771118164,22.59499931335449,3010800.0,0.020106051285007753,1.1475343712185406,24.5017644253654,56.0975466431615,45.0604425230712,-0.8679375962656053,-0.6193249883725365,-0.8964044253212435,-0.5887290831289107,10.969294411382643,0.6550006866455078,-0.1900821400853232,0.6662492752075195,-0.20443030244593885,1.536928852860978,0.23090948638078856,1.1015890640342505,-1.6147295405120836,95.60429425992764,56.86481375487228,0.4353397888267292,1,-0.6399984359741211,-0.7824993133544922,-0.568748950958252,-1.9099998474121094,2.5500011444091832,2,0.09443363186624887,3.058813629682989,22.6299991607666,1.0243861591566725,22.420000076293945,-1.183210641569212,22.229999542236328,0.09443363186624887
5501,2015-01-22,23.270000457763672,23.334999084472656,22.76000022888184,23.309999465942386,3582000.0,0.00801392162131176,11.778001483522226,-0.08163066706630846,58.88199452389233,45.26092766772304,-0.8893666002158902,-0.810436359742301,-1.0488975530986409,-0.7934012072303105,11.222764401977496,0.5749988555908168,-0.15935112185774258,0.8287506103515625,-0.10645497521480252,1.7639561959179275,0.36114781756838,1.296353403134745,-1.7327416772509743,94.84137196072673,49.305027835342216,0.46760279278318195,1,-0.7125005722045898,-0.9325008392333984,-0.7950005531311035,-2.225001335144043,2.9349994659423793,3,0.09432744527909498,1.1475343712185406,23.084999084472656,3.058813629682989,22.6299991607666,1.0243861591566725,22.420000076293945,0.09432744527909498
5502,2015-01-23,23.26000022888184,23.32500076293945,23.01499938964844,23.32500076293945,2265600.0,-0.0004297476873703632,8.538425423282023,1.6250536455101448,60.53641601375046,47.11018132421474,-0.8180294507243033,-0.8133922504634477,-1.0114767057213676,-0.8097962875456233,11.00284059444636,0.3100013732910085,-0.0803225042449327,0.8005003929138219,-0.18488720314011786,1.7858879889677617,0.307806594886852,1.2931941909407918,-1.6148770301315452,94.04770194459022,44.27268674362018,0.49269379802697016,1,-0.7025003433227575,-0.922500610351566,-0.8587503433227575,-2.3350009918212926,2.454999923706051,4,0.08813410218780104,11.778001483522226,23.270000457763672,1.1475343712185406,23.084999084472656,3.058813629682989,22.6299991607666,0.08813410218780104
5503,2015-01-26,23.395000457763672,23.40500068664551,23.0049991607666,23.149999618530273,1977600.0,0.0058039650710839386,2.0188646652798927,-3.769212711641012,70.5634097186739,50.632873376540836,-0.866187492979158,-0.9602126469610965,-1.1151491524017025,-0.9702755731897454,10.926220907140136,0.4000015258789098,-0.0046382399875462,0.9117506027221687,-0.1409667900126692,1.9644679954570066,0.3853919063547515,1.4381092990895858,-1.648484705870036,99.04304036825482,41.376792495995176,0.5263586963674183,1,-0.8024997711181641,-1.0225000381469727,-1.0250005722045898,-2.470001220703125,2.344999313354492,0,0.10130364973334638,8.538425423282023,23.26000022888184,11.778001483522226,23.270000457763672,1.1475343712185406,23.084999084472656,0.10130364973334638
5504,2015-01-27,22.895000457763672,23.2549991607666,22.81999969482422,23.1299991607666,3433200.0,-0.021372087634820902,-1.259736142005737,-0.9591750940047178,69.10346148442837,54.502706549187515,-0.25505360965442847,-0.4817624356240202,-0.5889855028802202,-0.49724423066982837,10.69988397495069,0.5750007629394531,-0.010134680911534133,0.4097505569458022,-0.6460880264950184,1.4655891403866228,-0.11816873477460987,0.9376698486662143,-1.0158059110898847,44.26232583735631,-18.913569301468115,0.5279192917204106,1,-0.30249977111816406,-0.5025005340576172,-0.598750114440918,-1.9775009155273438,2.5450000762939418,1,0.1214238359341977,2.0188646652798927,23.395000457763672,8.538425423282023,23.26000022888184,11.778001483522226,23.270000457763672,0.1214238359341977
5505,2015-01-28,22.854999542236328,23.354999542236328,22.84499931335449,23.07500076293945,4229800.0,-0.0017471463082578964,-3.249972184693538,0.9361805741556741,67.27786114394644,57.121396728122704,-0.08790987002240414,-0.45774849682078766,-0.5148479964646597,-0.4851175397592442,10.843757858406347,0.5100002288818395,0.039852315705619645,0.364999675750731,-0.6968807421298813,1.4268800936313433,-0.1659405331895769,0.8959398846910389,-0.8537405043648043,14.728565260847674,-52.106113209898425,0.5309402089403061,1,-0.11499881744384766,-0.46249961853027344,-0.5599994659423828,-1.9375,2.520000457763672,2,0.12601186286584487,-1.259736142005737,22.895000457763672,2.0188646652798927,23.395000457763672,8.538425423282023,23.26000022888184,0.12601186286584487
5506,2015-01-29,22.92499923706055,23.145000457763672,21.25,22.76499938964844,3875400.0,0.0030627738449462427,5.316644096460685,-0.7272679983354258,60.34187521437304,59.41477463950624,-0.10288689338282353,-0.5301187594671397,-0.5567698064106956,-0.5847036174718347,10.86176921797345,1.8950004577636719,0.13555389414948138,0.4192494392395041,-0.6593379089108673,1.4978367873898755,-0.1200442348356816,0.9585431133146898,0.48000144958496094,77.72615792841651,10.364260037280047,0.539293674075185,1,-0.5974988937377965,-0.5974988937377965,-0.6662492752075231,-2.0074996948242223,2.7400016784667933,3,0.11821160663073438,-3.249972184693538,22.854999542236328,-1.259736142005737,22.895000457763672,2.0188646652798927,23.395000457763672,0.11821160663073438
5507,2015-01-30,22.54999923706055,23.670000076293945,22.520000457763672,23.395000457763672,6774200.0,-0.016357688657793967,-1.5414390490642387,-5.281262665999072,54.47529365223732,60.60747296811328,0.3601525172574789,-0.16391673347669666,-0.1623062250010996,-0.2427290247196332,10.410232671232354,1.1499996185302734,0.24647942368068243,0.044499492645268646,-1.0340420977898432,1.1230410830803805,-0.4947713025722855,0.5837702878628228,-1.2999992370605504,53.7189750444721,-11.457736289989768,0.5392707952175557,1,-0.08999919891357777,-0.08999919891357777,-0.2912492752075231,-1.6324996948242223,2.2150001525878906,4,0.16208429313995576,5.316644096460685,22.92499923706055,-3.249972184693538,22.854999542236328,-1.259736142005737,22.895000457763672,0.16208429313995576
5508,2015-02-02,22.38500022888184,22.70000076293945,22.05500030517578,22.59000015258789,5274000.0,-0.007317029435084721,2.0352880986254003,0.24260310953808054,55.854447475145584,61.45914509662322,0.5807352001271155,-0.003009922783920871,0.014676360395228016,-0.10917607378623373,10.838539029976785,0.6450004577636683,0.2929882043132004,-0.11799955368041637,-1.1974605954884048,0.961461488127572,-0.6577300745844106,0.42173096722357784,-1.1350002288818395,46.90083442559266,-18.360071523459595,0.5397305209039938,2,0.07499980926513317,0.07499980926513317,-0.0550003051757848,-1.4675006866455114,2.125,0,0.1487603256492076,-1.5414390490642387,22.54999923706055,5.316644096460685,22.92499923706055,-3.249972184693538,22.854999542236328,0.1487603256492076
5509,2015-02-03,22.795000076293945,22.82500076293945,22.40999984741211,22.51499938964844,5434400.0,0.018315829493855018,1.441167065898526,-1.365857516352038,61.44067362831159,62.05282587275101,0.2197066182643077,-0.36393641010550226,-0.36414395933690713,-0.5460023545572028,11.46799986362014,0.4400005340576101,0.3940794058704462,0.24900026321411062,-0.8033686362922872,1.3013691627205084,-0.2771841865390883,0.7751847129673095,-1.4966000747680681,63.84297634651321,-3.9569472048250702,0.5261844497531989,2,-0.33500003814697266,-0.33500003814697266,-0.4650001525878906,-1.8775005340576172,2.0499992370605433,1,0.1291949850830192,2.0352880986254003,22.38500022888184,-1.5414390490642387,22.54999923706055,5.316644096460685,22.92499923706055,0.1291949850830192
5510,2015-02-04,23.165000915527344,23.334999084472656,22.670000076293945,22.670000076293945,7229400.0,0.016231666505594156,-1.686860124150846,1.7678558047969926,59.73453543137854,62.14755264024947,-0.15394109076559914,-0.6362103048417787,-0.6994736834033191,-0.941668960480051,11.118853532594125,0.6649990081787109,0.48194867330288815,0.5362510681152344,-0.42985313143135073,1.5023552676618195,0.05319896834194182,1.019303167888527,-1.819168912506104,79.13226674190973,11.722405350378665,0.4830520997732917,2,-0.7050008773803711,-0.7050008773803711,-0.8350009918212891,-2.2475013732910156,1.5949993133544957,2,0.09820848386003522,1.441167065898526,22.795000076293945,2.0352880986254003,22.38500022888184,-1.5414390490642387,22.54999923706055,0.09820848386003522
5511,2015-02-05,24.520000457763672,24.584999084472656,23.7450008392334,23.7450008392334,36340800.0,0.05849339471979387,-1.1677384740711207,1.5656531405694294,75.61521577355558,63.82297483578337,-1.4672817074551645,-1.8589039425820388,-2.012046246084118,-2.3090472161606073,11.220730077711547,1.4199981689453125,0.5766471905028467,1.7467505455017083,0.5684227514995683,2.925078339503848,1.15758664850064,2.3359144425027765,-3.127685093276977,97.4308830802263,25.41419525177659,0.5891638970010696,2,-1.6025009155273438,-1.6025009155273438,-2.190000534057617,-3.6025009155273438,0.6949996948242188,3,0.03486947497040571,-1.686860124150846,23.165000915527344,1.441167065898526,22.795000076293945,2.0352880986254003,22.38500022888184,0.03486947497040571
5512,2015-02-06,24.31999969482422,24.739999771118164,24.190000534057614,24.520000457763672,55782000.0,-0.00815663781425946,-1.391305790058526,-0.258065627591842,71.20534602400963,63.894301091931794,-1.2305087009630888,-1.5825224371677287,-1.7755811282846068,-2.1198397713008816,12.420846718971749,0.5499992370605504,0.6020308703205366,1.4467497825622573,0.10258759127500738,2.790911973849507,0.7746686869186306,2.118830878205884,-2.7999769815380837,84.35753594660275,9.93575269732554,0.6720810956436255,2,-1.3249998092651367,-1.3249998092651367,-1.989999771118164,-3.4025001525878906,0.5450000762939453,4,0.05530432720315237,-1.1677384740711207,24.520000457763672,-1.686860124150846,23.165000915527344,1.441167065898526,22.795000076293945,0.05530432720315237
5513,2015-02-09,23.940000534057614,24.36000061035156,23.864999771118164,24.125,6856400.0,-0.015624965688115333,-1.955220141541909,0.9249938011406079,64.08603164967141,63.336808888069896,-0.8549817504940407,-1.1280439605897676,-1.3637485183807208,-1.7589408618637208,13.277172168926333,0.4950008392333949,0.5918773284492644,0.982750606536861,-0.409175635230671,2.374676848304393,0.2867874856530932,1.6787137274206287,-2.226779197301557,65.66526767142179,-8.33804741907791,0.6959631208837661,2,-0.9450006484985316,-0.9450006484985316,-1.430000782012936,-2.7525005340576136,1.1649990081787145,0,0.03446110431021765,-1.391305790058526,24.31999969482422,-1.1677384740711207,24.520000457763672,-1.686860124150846,23.165000915527344,0.03446110431021765
5514,2015-02-10,24.440000534057614,24.45499992370605,23.920000076293945,24.125,7348000.0,0.020885546735418314,2.1014545635480504,-1.7027105048817437,64.43025545462928,63.020408255923556,-1.2435484863327844,-1.5147140920948168,-1.8404393270276778,-2.278121785953605,14.194504729380148,0.5349998474121058,0.5891790020563974,1.3615005493164034,-0.10529763968829897,2.828298738321106,0.6281014548140504,2.0948996438187564,-2.545172491239832,85.50728109715853,13.648255886184032,0.7333990945023521,2,-1.4450006484985316,-1.4450006484985316,-1.8925008773803675,-3.2525005340576136,0.7099990844726598,1,0.0028641445701558244,-1.955220141541909,23.940000534057614,-1.391305790058526,24.31999969482422,-1.1677384740711207,24.520000457763672,0.0028641445701558244
5515,2015-02-11,24.434999465942386,24.53000068664551,24.26000022888184,24.440000534057614,5018800.0,-0.0002046263504887902,1.9189022001359788,-0.01587637979785956,62.90142495588604,63.304802671647224,-1.1072992562308812,-1.3879132204938216,-1.8133185283244764,-2.298752629681264,14.853937999344502,0.2700004577636719,0.5379217017079974,1.2339995384216351,-0.25729701125438353,2.725296088097654,0.488351263583624,1.9796478132596462,-2.3694611194265818,69.34667009159153,0.3784501671217697,0.7456482748380102,2,-1.0374994277954137,-1.4399995803833043,-1.959999561309818,-2.879999160766605,1.0,2,0.016779204271461623,2.1014545635480504,24.440000534057614,-1.955220141541909,23.940000534057614,-1.391305790058526,24.31999969482422,0.016779204271461623
5516,2015-02-12,24.989999771118164,25.01499938964844,24.459999084472656,24.75,8938000.0,0.022713334041579936,2.8276014022348246,-47.989702517230654,67.09485249715594,64.70697587663818,-1.4958828190098146,-1.8416187461114113,-2.332523894543769,-2.8703502641176897,15.804273844025268,0.5799999237060547,0.5455040202979689,1.6647498130798333,0.012244371285731859,3.3172552548739347,0.8384970921827808,2.4910025339768858,-2.7639937391262173,97.82611940669797,30.7071472428931,0.8262527208970514,2,-1.4549999237060547,-1.8575000762939453,-2.646249771118164,-3.3125,0.20000076293944957,3,-0.009203663239010673,1.9189022001359788,24.434999465942386,2.1014545635480504,24.440000534057614,-1.955220141541909,23.940000534057614,-0.009203663239010673
5517,2015-02-13,25.354999542236328,25.84000015258789,25.01499938964844,25.7549991607666,7701400.0,0.014605833311771566,1.8947313824892378,-1.6666666666666667,68.52550798922945,66.11487148931415,-1.588162152106186,-2.0664451556357477,-2.6554598985058497,-3.2465604685866722,16.56171800976133,0.8500003814697266,0.5834148702490154,1.8734995841979973,0.07272745341671438,3.6742717149792803,0.9731135188073559,2.773885649588639,-2.9058740416318614,75.44301181397029,11.85154903711296,0.9003860653906417,2,-1.2299995422363281,-1.8099994659423828,-3.0562496185302734,-3.622499465942383,-0.5450000762939418,4,-0.005521569401538584,2.8276014022348246,24.989999771118164,1.9189022001359788,24.434999465942386,2.1014545635480504,24.440000534057614,-0.005521569401538584
5518,2015-02-17,25.45499992370605,25.51499938964844,25.09000015258789,25.2450008392334,6692000.0,0.003944010383559293,1.5757684349243075,-0.5249982118589426,76.17585671720036,67.75211405474624,-1.348718798895849,-2.0315725373380964,-2.7426379972226407,-3.353311809420319,17.594316147449902,0.4249992370605504,0.6682227570220363,1.8217499732971163,-0.10919281143678816,3.7526927580310208,0.8562785809301658,2.7872213656640668,-2.6667869579032413,79.94790554253616,13.336769829004794,0.9654713923669517,2,-1.1999998092651332,-1.9099998474121058,-3.171249866485592,-3.694999694824215,-1.4099998474121058,1,-0.023178163596788037,1.8947313824892378,25.354999542236328,2.8276014022348246,24.989999771118164,1.9189022001359788,24.434999465942386,-0.023178163596788037
5519,2015-02-18,25.354999542236328,25.40999984741211,25.15999984741211,25.334999084472656,4364800.0,-0.0039285162745804625,2.8461222453710495,0.09524069028156383,75.25252136037486,69.47633471352361,-0.9469788547477513,-1.8097409017969817,-2.621525175881665,-3.2629478128027074,18.35652391650272,0.29500007629394176,0.8137032707479577,1.585499572753907,-0.43008148940787905,3.601080634915693,0.577709041673014,2.5932901038348,-2.26160785775501,69.30375735626974,-3.710301668402849,1.0077905310808923,2,-0.5624990463256836,-1.8099994659423828,-3.0987496376037598,-3.552499771118164,-1.25,2,-0.009859988346028192,1.5757684349243075,25.45499992370605,1.8947313824892378,25.354999542236328,2.8276014022348246,24.989999771118164,-0.009859988346028192
5520,2015-02-19,25.26499938964844,25.290000915527344,25.0,25.190000534057614,5048400.0,-0.0035496018226293113,3.6399438485130537,3.749856952127,73.54124323793276,69.24589332067664,-0.589790092968741,-1.6317050254079142,-2.5153752270109777,-3.179772282634218,18.447355496852385,0.3549995422363281,0.9844145519283849,1.3864994049072301,-0.7074794480397841,3.4804782578542444,0.3395099784337212,2.433488831380739,-1.8969468583564648,58.333310297739914,-13.502875481897135,1.0469894264735076,2,-0.4124994277954137,-1.7199993133544957,-3.0337495803833043,-3.462499618530277,-0.6599998474121129,3,-0.004551742485506827,2.8461222453710495,25.354999542236328,1.5757684349243075,25.45499992370605,1.8947313824892378,25.354999542236328,-0.004551742485506827
5521,2015-02-20,25.46500015258789,25.46500015258789,24.9950008392334,25.15500068664551,6270800.0,0.007916119840533087,2.032258858419113,4.133389283079849,80.39624306174886,70.26710410264766,-0.7170512982752015,-1.748475620569053,-2.6804502329643185,-3.38749985181844,18.356151706541585,0.4699993133544922,1.1223742934802452,1.4767501831054695,-0.7109359412604839,3.664436307471423,0.3829071209224928,2.570593245288446,-1.8497528591663226,55.62126571306681,-17.742135774649704,1.0938430621829767,2,-0.6125001907348633,-1.9200000762939453,-3.2450003623962402,-3.6625003814697266,-0.5200004577636719,4,-0.0011781145284012196,3.6399438485130537,25.26499938964844,2.8461222453710495,25.354999542236328,1.5757684349243075,25.45499992370605,-0.0011781145284012196
5522,2015-02-23,25.309999465942386,25.395000457763672,25.170000076293945,25.309999465942386,3811200.0,-0.00608681271222189,1.647032424548523,0.0,80.56423195892745,72.09801524812055,-0.45466364316121854,-1.5094076827937677,-2.4935390754524143,-3.2405670667997306,18.26001915007331,0.2950000762939453,1.2563553874670212,1.2192495346069379,-1.0163433787238567,3.4548424479377324,0.10145307794154235,2.3370459912723334,-1.4722768866041847,60.57682785030233,-15.46743520329749,1.117796456665397,2,-0.4299993515014684,-1.764999389648441,-3.1137499809265172,-3.5074996948242223,-0.8599987030029368,0,-0.004741166907026084,2.032258858419113,25.46500015258789,3.6399438485130537,25.26499938964844,2.8461222453710495,25.354999542236328,-0.004741166907026084
5523,2015-02-24,25.76499938964844,25.809999465942386,25.29999923706055,25.364999771118164,5594600.0,0.017977081521408644,1.0816345596163202,100.0,80.74531071001117,73.9107991653852,-0.6968437762587172,-1.8738212541853585,-2.8956928264129083,-3.6987557528298645,18.19008549550734,0.5100002288818359,1.208712127358428,1.555749511718755,-0.7738363391622975,3.8853353625998075,0.3909565862782287,2.7205424371592812,-1.7270490529852687,94.47850894232077,16.19312096156115,1.164792925440527,2,-0.7149991989135778,-2.2199993133544957,-3.5399994850158727,-3.442499160766605,-1.6099987030029297,1,-0.03706578483715173,1.647032424548523,25.309999465942386,2.032258858419113,25.46500015258789,3.6399438485130537,25.26499938964844,-0.03706578483715173
5524,2015-02-25,25.67499923706055,25.770000457763672,25.51499938964844,25.684999465942386,4398200.0,-0.003493116814279884,1.833310374789472,-0.025000596047015967,77.58238063778361,75.54201646337383,-0.46179918357659844,-1.6494395068431906,-2.7561877040708858,-3.603239136966888,18.533475932837952,0.2550010681152308,1.201995119401115,1.3267494201660206,-1.0044060922111555,3.6579049325431967,0.16117166397743432,2.492327176354607,-1.456843918804907,83.4355268269623,5.040091189372646,1.1655777561885874,2,-0.524999618530277,-2.129999160766605,-3.449999332427982,-3.337499618530277,-1.5849990844726598,2,-0.06348585040710675,1.0816345596163202,25.76499938964844,1.647032424548523,25.309999465942386,2.032258858419113,25.46500015258789,-0.06348585040710675
5525,2015-02-26,25.73500061035156,25.78000068664551,25.53499984741211,25.739999771118164,4049200.0,0.002336957159648101,4.764658364186744,0.49990463475145197,68.66356881680119,75.71631827666774,-0.35537411942510033,-1.562737999199502,-2.749008464662449,-3.6589956810062034,18.75095193647712,0.245000839233402,1.2705610773275104,1.2427507400512674,-1.0555973936024543,3.541098873704989,0.09357667322440477,2.39192480687813,-1.3546608086626897,90.79767092446804,14.1983017699134,1.1491740668268613,2,-0.3175001144409144,-2.1900005340576136,-3.5100007057189906,-3.3975009918212855,-1.5750007629394496,3,-0.06333790672068551,1.833310374789472,25.67499923706055,1.0816345596163202,25.76499938964844,1.647032424548523,25.309999465942386,-0.06333790672068551
5526,2015-02-27,25.63500022888184,25.834999084472656,25.524999618530273,25.69499969482422,3278200.0,-0.003885773425219785,-1.2142764695063386,12.00190766881945,70.83991533923282,75.97347464889033,-0.17238701828680192,-1.3168151364664347,-2.572416562366282,-3.554091355398434,19.88529493286733,0.3099994659423828,1.3064197113887133,1.007250308990482,-1.2205084536909965,3.2350090716719606,-0.10662907235025543,2.1211296903312196,-1.108694392103068,69.924939265914,-5.457898953204847,1.1138793813407388,2,-0.22000026702881215,-2.090000152587894,-3.26125001907349,-3.295000076293949,-1.1700000762939489,4,-0.04017946859563726,4.764658364186744,25.73500061035156,1.833310374789472,25.67499923706055,1.0816345596163202,25.76499938964844,-0.04017946859563726
5527,2015-03-02,26.20499992370605,26.21999931335449,25.75,25.80500030517578,3866400.0,0.02223521317476007,1.1860514631193002,-6.6667196490450635,83.85644215296907,76.82687303064242,-0.6807192494559935,-1.6853608922361936,-3.0571385282393138,-4.114625251520536,22.012340939861623,0.5849990844726491,1.3776654043744543,1.3944999694824176,-0.7119580914093184,3.5009580303741537,0.3412709390365478,2.4477289999282874,-1.5473246553463689,98.36963169515595,20.858802715601982,1.053229030445869,3,-0.5974998474121058,-2.470000267028805,-3.7575001716613734,-3.8649997711181605,-1.7450008392333949,0,-0.04808243589201422,-1.2142764695063386,25.63500022888184,4.764658364186744,25.73500061035156,1.833310374789472,25.67499923706055,-0.04808243589201422
5528,2015-03-03,25.71500015258789,26.09000015258789,25.59499931335449,26.0,5262600.0,-0.018698712938170492,1.1290351690361689,-0.7125002980235144,69.11540900987909,76.14497165836511,-0.16758306323211514,-0.9835200915983933,-2.4956292020582893,-3.6095301608188457,23.52399120671378,0.6100006103515625,1.3679811284707242,0.7380002021789558,-1.0659231908448845,2.541923595202796,-0.1639614943329626,1.6399618986908742,-0.8698459988288327,28.368905614639562,-46.1422077028907,0.9019616965119197,3,-0.10750007629394531,-1.9800004959106445,-3.267500400543213,-3.375,-1.014999389648441,1,-0.04919305394291962,1.1860514631193002,26.20499992370605,-1.2142764695063386,25.63500022888184,4.764658364186744,25.73500061035156,-0.04919305394291962
5529,2015-03-04,25.739999771118164,25.770000457763672,25.42499923706055,25.63999938964844,4692000.0,0.0009721803765090353,3.312467962854748,-0.35087871933181286,69.4485692909789,75.69023010870357,-0.14776640623561121,-0.818542319433309,-2.4707269007523927,-3.6292749806309033,25.171477300367428,0.34500122070312145,1.3189963593447374,0.6157498359680176,-0.8952315288658426,2.1267312008018777,-0.1397408464489125,1.3712405183849476,-0.7298641982076539,39.622704884011526,-34.07348580465013,0.75549068241693,3,-0.13249969482421875,-2.005000114440918,-3.2574992179870605,-3.3849992752075195,-0.7399997711181641,2,-0.061577276556587957,1.1290351690361689,25.71500015258789,1.1860514631193002,26.20499992370605,-1.2142764695063386,25.63500022888184,-0.061577276556587957
5530,2015-03-05,25.440000534057614,25.864999771118164,25.290000915527344,25.834999084472656,8892000.0,-0.011654982118421309,1.5274679209058022,-3.9499704362091443,57.25807146276308,73.11932215326071,0.20078164311847857,-0.3577067793062163,-2.1252171497640404,-3.3204429201657923,27.204368948349444,0.5749988555908203,1.2162327198488612,0.20200061798095348,-0.9985972865525774,1.4025985225144844,-0.39829833428581196,0.8022995702477189,-0.2846813122938272,16.129019026347798,-52.26294376134296,0.6002989522667652,3,0.2549991607666051,-1.7050008773803675,-2.9475002288818324,-3.085000038146969,-0.6750011444091726,3,-0.05306605161672151,3.312467962854748,25.739999771118164,1.1290351690361689,25.71500015258789,1.1860514631193002,26.20499992370605,-0.05306605161672151
5531,2015-03-06,25.375,25.59000015258789,25.25,25.26499938964844,5102200.0,-0.002555052385733836,-3.85716621253406,-0.27848357984092953,50.357150642230835,69.76297978473885,0.28124947230033115,-0.23754669668039696,-2.020325921090354,-3.2023495055165796,27.902488288357176,0.3400001525878906,1.11987556939485,0.09425010681152202,-1.058642128053286,1.24714234167633,-0.482196010620882,0.670696224243926,0.8449993133544886,12.88660706034113,-52.35742035018827,0.5764461174324031,3,0.3599996566772461,-1.640000343322754,-2.8087496757507324,-3.0199995040893555,-0.9750003814697266,4,-0.04788177941233063,1.5274679209058022,25.440000534057614,3.312467962854748,25.739999771118164,1.1290351690361689,25.71500015258789,-0.04788177941233063
5532,2015-03-09,25.665000915527344,25.709999084472656,25.364999771118164,25.489999771118164,3657800.0,0.01142860750846686,1.6037931406772952,1.59091066722158,53.511718059763204,66.7370250458224,0.052413004749222836,-0.4444017103317499,-2.2686617149951083,-3.4268930467726975,28.543465250918626,0.3449993133544922,1.0455196655402617,0.31700096130371236,-0.7539227806451905,1.3879247032526152,-0.21846090967073906,0.8524628322781638,0.5355984115600556,49.40486192160798,-13.401756479595356,0.5354618709744515,3,0.06999874114990234,-1.527501106262207,-3.33750057220459,-3.33750057220459,-0.6100006103515625,0,-0.046756310934454426,-3.85716621253406,25.375,1.5274679209058022,25.440000534057614,3.312467962854748,25.739999771118164,-0.046756310934454426
5533,2015-03-10,24.76499938964844,25.45000076293945,24.76499938964844,25.35000038146973,5781800.0,-0.03506727035939439,-1.341881066417981,-3.3428409499623983,42.216366540617386,62.807467923915056,0.8891508205046215,0.548708247503253,-1.3374000550364293,-2.4621709633591244,29.236768597704284,0.9000015258789027,0.8952459160492943,-0.6242505073547342,-1.5152658980425961,0.26676488333312776,-1.0697582026986652,-0.17874281201080322,1.4165879508972097,0.0,-59.42424694313302,0.4455076953439303,3,0.7274999618530238,-0.6274995803833043,-2.3049993515014684,-2.3049993515014684,0.3649997711181605,1,-0.012315780847677815,1.6037931406772952,25.665000915527344,-3.85716621253406,25.375,1.5274679209058022,25.440000534057614,-0.012315780847677815
5534,2015-03-11,24.51000022888184,24.815000534057614,24.399999618530273,24.65500068664551,11333600.0,-0.010296756190237955,-1.2739671624007807,0.24786361013207958,40.455139733048526,59.67319802572032,1.0745125710047034,0.8529517775663145,-1.0513638743820373,-2.139444884816175,29.632492811316414,0.4150009155273402,0.7430888659769259,-0.8827496528625467,-1.7584840097945396,-0.007015295930553833,-1.3206168313285431,-0.44488247439655026,1.6149235936279212,7.508573303371498,-49.903386383934226,0.43786717846599693,3,0.7999992370605433,-0.1950006484985387,-2.050000190734867,-2.050000190734867,0.09000015258789062,2,0.007751959701482125,-1.341881066417981,24.76499938964844,1.6037931406772952,25.665000915527344,-3.85716621253406,25.375,0.007751959701482125
5535,2015-03-12,24.84499931335449,24.88500022888184,24.290000915527344,24.295000076293945,8082400.0,0.013667853176023037,-1.1250068119891135,-3.7930862118860085,42.4205314551476,56.5154887052664,0.6705005804206579,0.5799796235517967,-1.3477307238528375,-2.415737482391311,29.901088436717416,0.5949993133544957,0.553535468098282,-0.5682505607605002,-1.365240356116992,0.22873923459599155,-0.9667454584387478,-0.16975566308225254,1.1764290569165041,39.0844446115986,-17.787578152552882,0.3984948976782466,3,0.41000080108642933,-0.3999996185302699,-2.384999275207516,-2.384999275207516,-0.039999008178707385,3,0.006238707624443229,-1.2739671624007807,24.51000022888184,-1.341881066417981,24.76499938964844,1.6037931406772952,25.665000915527344,0.006238707624443229
5536,2015-03-13,24.76000022888184,24.95000076293945,24.38500022888184,24.875,6241000.0,-0.003421174756360723,3.2641341039464535,-0.20909078298503433,43.15921424836706,51.993574493643955,0.6909935254796196,0.6818215795655576,-1.2194549123012592,-2.2655433233028717,29.718985569385925,0.5650005340576101,0.3870731917358441,-0.641749668121335,-1.4704601370047108,0.1869608007620407,-1.0561049025630247,-0.2273944336796454,1.1229139450096604,33.09858587378196,-22.342106550949566,0.41435523444168854,3,0.4300003051757777,0.22249984741210582,-2.300000190734867,-2.300000190734867,-0.14500045776367543,4,0.00020190471407066646,-1.1250068119891135,24.84499931335449,-1.2739671624007807,24.51000022888184,-1.341881066417981,24.76499938964844,0.00020190471407066646
5537,2015-03-16,25.21500015258789,25.26499938964844,24.85000038146973,24.97500038146973,4282800.0,0.018376410319064007,1.4411832354409135,-2.0869586850878545,43.159214248367014,49.10955285347595,0.09028871715004172,0.22745733544224223,-1.623225602199998,-2.6578685023886983,28.96740097558197,0.5049991607666016,0.29944084229539314,-0.17974977493286204,-1.012478305385116,0.652978755519392,-0.5961140401589908,0.23661449029326675,0.5404809606344756,79.7413240289788,28.030834259903088,0.41636426522612724,3,-0.13749980926513672,-0.1725006103515625,-2.2975006103515625,-2.2975006103515625,-0.5650005340576172,0,-0.0323220515219379,3.2641341039464535,24.76000022888184,-1.1250068119891135,24.84499931335449,-1.2739671624007807,24.51000022888184,-0.0323220515219379
5538,2015-03-17,24.864999771118164,25.13999938964844,24.70000076293945,25.13999938964844,4005600.0,-0.013880641655828252,2.199994451341704,-1.1458328366275183,40.53739093465847,45.897199702773676,0.3431194046405892,0.5596854069765769,-1.2211382085230937,-2.2583281891130014,28.07414335931443,0.514999389648441,0.19827176559158133,-0.5002501487731941,-1.3651718042400987,0.3646715066937105,-0.9327109765066446,-0.06778932103974356,0.7732429262885994,58.9743338941271,10.8110129928331,0.4324608277334518,3,0.21250057220458984,0.17749977111816406,-1.869999885559082,-1.869999885559082,-0.5799999237060547,1,0.007641284367849055,1.4411832354409135,25.21500015258789,3.2641341039464535,24.76000022888184,-1.1250068119891135,24.84499931335449,0.007641284367849055
5539,2015-03-18,25.104999542236328,25.165000915527344,24.395000457763672,24.78499984741211,4780600.0,0.009652112339728847,2.4999826605631847,-1.1636368680598272,42.93720630673934,44.30599246321548,0.00399209917489074,0.31620810340367456,-1.3890692672184173,-2.441939694715611,26.936311132319535,0.7700004577636719,-0.009512929029749984,-0.24775037765503072,-1.120486567587129,0.6249858122770675,-0.6841184726210798,0.1886177173110184,0.4253838126200833,83.58973355765062,39.13316508296214,0.4363680949660485,3,-0.10499954223632812,-0.034999847412109375,-2.109999656677246,-2.109999656677246,-1.4399986267089844,2,0.0009958023894089951,2.199994451341704,24.864999771118164,1.4411832354409135,25.21500015258789,3.2641341039464535,24.76000022888184,0.0009958023894089951
5540,2015-03-19,25.149999618530273,25.274999618530273,24.8799991607666,25.06999969482422,4221000.0,0.0017924746908772882,1.3939427217293299,0.25,44.49488371448555,43.65462947124379,-0.09663262465037192,0.2763177438267981,-1.346290733669992,-2.432671281423339,26.084842072715624,0.3950004577636719,-0.12994659475577208,-0.1970003128051765,-1.073677226653917,0.679676601043564,-0.6353387697295467,0.24133814411919374,0.28115314117981427,85.95504654791087,42.87271632233457,0.4383384569243695,3,-0.14999961853027344,0.09000015258789062,-2.1549997329711914,-2.1549997329711914,-1.475000381469723,3,-0.021868757272477612,2.4999826605631847,25.104999542236328,2.199994451341704,24.864999771118164,1.4411832354409135,25.21500015258789,-0.021868757272477612
5541,2015-03-20,25.434999465942386,25.614999771118164,25.170000076293945,25.32500076293945,8357600.0,0.011332002057054869,-1.1190457809001775,1.3749850988246841,40.655331827823815,42.226142112139414,-0.41597022361364466,-0.011641801227863624,-1.5422589594279152,-2.66678294275917,25.216874739840932,0.4650001525878906,-0.2556876354451276,0.08949956893921396,-0.7864295699122863,0.9654287077907142,-0.3484650004865344,0.5274641383649623,-1.1449985504150426,85.24586832095409,47.126384529515136,0.4379645694257497,3,-0.48249912261963246,-0.1799993515014684,-2.238749504089359,-2.4399995803833043,-1.4650001525878977,4,-0.024768986593067477,1.3939427217293299,25.149999618530273,2.4999826605631847,25.104999542236328,2.199994451341704,24.864999771118164,-0.024768986593067477
5542,2015-03-23,25.190000534057614,25.61000061035156,25.184999465942386,25.5,3662000.0,-0.009632354512640218,-1.6562438533017974,-2.818210192297539,43.225808039416854,42.338302278672685,-0.2742792704834329,0.2360063327362809,-1.2314838584860723,-2.372841697458579,24.302001373768604,0.4250011444091726,-0.3185344503999801,-0.1494994163513219,-1.0280923226762937,0.7290934899736499,-0.5887958695138096,0.28979703681116575,-0.873499641418455,65.16397735569385,24.744880630673407,0.43929645316248617,3,-0.23750019073485973,0.06499958038330433,-1.8562507629394496,-2.057500839233395,-1.3800010681152273,0,-0.022826548263150337,-1.1190457809001775,25.434999465942386,1.3939427217293299,25.149999618530273,2.4999826605631847,25.104999542236328,-0.022826548263150337
5543,2015-03-24,24.809999465942386,25.36000061035156,24.795000076293945,25.21999931335449,8547800.0,-0.015085393412415993,-1.5681922613422412,1.322582431442966,39.007087401667825,42.17740757518594,0.1260297142480411,0.5700179202136475,-0.7868318467596005,-1.9512794925105688,22.674438078233,0.5650005340576136,-0.36373094815251505,-0.48175048828124645,-1.3667560902861098,0.4032551137236169,-0.9242532892836799,-0.039247687278813004,-0.467528595733647,34.01633129101027,-6.234850618737582,0.44250280100243167,3,0.14250087738036754,0.4450006484985316,-0.9749994277954137,-1.264999389648441,-0.9799995422363352,1,-0.006449006483524977,-1.6562438533017974,25.190000534057614,-1.1190457809001775,25.434999465942386,1.3939427217293299,25.149999618530273,-0.006449006483524977
5544,2015-03-25,24.045000076293945,24.915000915527344,24.024999618530273,24.815000534057614,5894800.0,-0.030834317054242,-1.1975303409203295,1.8780505959303917,35.14376412738082,41.36887787210074,0.9142783685254408,1.2718489795491053,0.04316040688529199,-1.1514598797915951,21.335946029563065,0.8900012969970703,-0.4688116318155586,-1.1652499198913588,-2.1907178470885214,-0.13978199269419633,-1.67798388348994,-0.6525159562927776,1.5699996948242188,1.257890304671924,-40.30776462567173,0.5127339635985813,3,0.7749996185302734,1.0774993896484375,-0.14499998092651367,-0.5,0.25,2,0.009981275539889811,-1.5681922613422412,24.809999465942386,-1.6562438533017974,25.190000534057614,-1.1190457809001775,25.434999465942386,0.009981275539889811
5545,2015-03-26,24.104999542236328,24.23500061035156,23.44499969482422,23.82999992370605,5123600.0,0.002495299053940858,1.953264764077817,-0.3571421494072423,36.46054552626973,40.62458134742326,0.8250319754322284,1.142024884198328,0.051158114319264314,-1.1669152793586477,20.174362006472297,0.7900009155273402,-0.4615488866191555,-1.0237504005432143,-2.129562454232982,0.08206165314655323,-1.576656427388098,-0.47084437369833054,1.4782002258300793,30.41473844274219,-14.168133486603935,0.5529060268448833,3,0.4250001907348633,0.7274999618530273,0.0637507438659668,-0.5599994659423828,0.3150005340576172,3,-0.018253417758337886,-1.1975303409203295,24.045000076293945,-1.5681922613422412,24.809999465942386,-1.6562438533017974,25.190000534057614,-0.018253417758337886
5546,2015-03-27,24.604999542236328,24.7450008392334,23.96500015258789,24.04999923706055,3420600.0,0.020742584919942075,-1.1517305607879866,2.0181857274637385,39.183654403836464,40.18285247580876,0.33607477048555623,0.5912152349176552,-0.3903963864449338,-1.6351383410800118,18.58107404831434,0.7800006866455078,-0.41135000490285734,-0.4722503662109361,-1.5747238030622022,0.63022307064033,-1.023487084636571,0.07898635221469874,0.8926722229003907,53.57964696885878,9.20988047062491,0.551236718425633,3,-0.07499980926513672,0.22749996185302734,-0.4062495231628418,-1.0599994659423828,-0.8349990844726562,4,-0.03779720879812909,1.953264764077817,24.104999542236328,-1.1975303409203295,24.045000076293945,-1.5681922613422412,24.809999465942386,-0.03779720879812909
5547,2015-03-30,24.94499969482422,25.084999084472656,24.59499931335449,24.65500068664551,4107400.0,0.013818336066385717,-1.3902325559757667,0.5225204481407626,52.07373798457241,41.46466881468809,-0.05168822582849941,0.16019218160144533,-0.6579297727284725,-1.9418602105891765,16.32949916410312,0.4899997711181676,-0.38365501155950454,-0.0692502021789565,-1.036031782945578,0.8975313785876651,-0.5526409925622673,0.4141405882043543,0.4705651875000001,78.32894427556657,27.17572775323181,0.4833907903833111,3,-0.41499996185302734,-0.11250019073486328,-0.7462496757507324,-1.3999996185302734,-1.3899993896484375,0,-0.03908600494679626,-1.1517305607879866,24.604999542236328,1.953264764077817,24.104999542236328,-1.1975303409203295,24.045000076293945,-0.03908600494679626
5548,2015-03-31,24.45000076293945,24.864999771118164,24.415000915527344,24.82500076293945,5884000.0,-0.019843613467250276,-1.0224681536852895,-1.293107870799724,49.34498343978534,42.1766440516932,0.4227042509431058,0.5855845742987142,-0.10084711986261041,-1.4134889788613627,14.392938944191048,0.529998779296875,-0.3646927537237552,-0.5009991645813017,-1.4398653856574697,0.43786705649486635,-0.9704322751193857,-0.03156605404321766,0.8867415118847681,61.280575740376975,4.416311262153343,0.46943311053808445,3,0.07999897003174183,0.3824987411499059,-0.23750066757201793,-0.9050006866455043,-0.7450008392333984,1,-0.026175921350773845,-1.3902325559757667,24.94499969482422,-1.1517305607879866,24.604999542236328,1.953264764077817,24.104999542236328,-0.026175921350773845
5549,2015-04-01,24.15500068664551,24.434999465942386,23.93000030517578,24.399999618530273,4341800.0,-0.012065442416717254,2.2063578564940465,0.6533304850260322,42.40089132895238,41.943978231078404,0.6356174220174822,0.7965938944939452,0.2473188486724105,-1.092161542084721,12.947853808834003,0.5200004577636683,-0.3891194878756643,-0.7167492866516092,-1.6426871490101327,0.2091885757069143,-1.179718217830871,-0.25378035547234745,1.1060718849787072,43.292759515812605,-15.167002716685872,0.4629689311792625,4,0.37499904632568004,0.6774988174438441,0.14249944686889293,-0.610000610351566,0.3299999237060476,2,-0.01345480247157027,-1.0224681536852895,24.45000076293945,-1.3902325559757667,24.94499969482422,-1.1517305607879866,24.604999542236328,-0.01345480247157027
5550,2015-04-02,24.09000015258789,24.375,24.03000068664551,24.190000534057614,2643400.0,-0.002690976286891855,-2.1363671830974393,0.4081666017905714,42.58849235435676,42.158773845137624,0.5972520058304625,0.7960858265544601,0.3511578769721382,-1.0003056413482447,11.723348345892362,0.34499931335448863,-0.37612534852495827,-0.7142498016357415,-1.6623296810578623,0.23383007778637932,-1.1882897413468,-0.24020986192468285,1.0984295039643293,13.852815282585146,-45.83977830518035,0.47403993971106007,4,0.4375,0.7424993515014648,0.25749969482421875,-0.5450000762939453,0.6049995422363281,3,0.008509751864158144,2.2063578564940465,24.15500068664551,-1.0224681536852895,24.45000076293945,-1.3902325559757667,24.94499969482422,0.008509751864158144
5551,2015-04-06,24.15999984741211,24.25,23.59000015258789,23.934999465942386,3137600.0,0.0029057573425004257,2.2592529799328425,-2.2499952316466523,37.24303828998171,41.49402165075594,0.3658465904232031,0.6644615323778851,0.31564678490093456,-1.0398163697101808,10.706964539877903,0.6599998474121094,-0.3936403919368736,-0.5835000991821282,-1.5332983870436934,0.366298188679437,-1.058399243112909,-0.10860095525134739,0.9586926106709903,38.12709712813054,-18.2433792464425,0.4748991439307821,4,0.24250030517578125,0.6724996566772461,0.32125043869018555,-0.6149997711181641,0.38500022888183594,0,0.010761598945526751,-2.1363671830974393,24.09000015258789,2.2063578564940465,24.15500068664551,-1.0224681536852895,24.45000076293945,0.010761598945526751
5552,2015-04-07,24.46500015258789,24.57999992370605,24.114999771118164,24.209999084472656,3355400.0,0.012624184896609325,-1.0898897594595824,1.1333361590302387,45.11002701534321,42.17212605227543,-0.059016352447670783,0.2792689362629446,0.04971267953872527,-1.3150388858183355,9.280346312242898,0.4650001525878871,-0.42089420459710425,-0.21849975585937642,-1.0696850284345096,0.6326855167157568,-0.6440923921469448,0.20709288042819196,0.5867445949648555,68.62747151317866,12.06643582289793,0.4255926362875667,4,-0.20000076293945312,0.36749935150146484,0.014999866485595703,-0.9200000762939453,0.3649997711181605,1,-0.02840791704432921,2.2592529799328425,24.15999984741211,-2.1363671830974393,24.09000015258789,2.2063578564940465,24.15500068664551,-0.02840791704432921
5553,2015-04-08,24.459999084472656,24.520000457763672,24.239999771118164,24.354999542236328,4104600.0,-0.00020441725256659105,1.4888696743129377,0.41176118599189193,41.63423431446766,42.893289406396185,-0.12167987966160965,0.274312718736752,0.09017516830426331,-1.2791086015541495,9.06506011038297,0.2800006866455078,-0.45834021776084555,-0.20825080871582102,-1.064203579517578,0.6477019620859359,-0.6362271941166995,0.21972557668505743,0.5274758609709487,87.87870030536882,33.30167946022257,0.42797638540087923,4,-0.19499969482421875,0.30750083923339844,0.21125078201293945,-0.7249994277954102,0.4650001525878942,2,-0.03699913381727693,-1.0898897594595824,24.46500015258789,2.2592529799328425,24.15999984741211,-2.1363671830974393,24.09000015258789,-0.03699913381727693
5554,2015-04-09,24.70000076293945,24.7450008392334,24.354999542236328,24.354999542236328,2815400.0,0.009812006845868915,-1.2608690844758956,3.285740236148922,44.44446014278263,43.780391030453174,-0.2894360886004037,0.05193813936154967,-0.09472615081538294,-1.4864714663089167,9.375837995312327,0.3900012969970703,-0.4936439221537263,0.02225084304809144,-0.830518280280188,0.8750199663763709,-0.4041337186160483,0.4486354047122312,0.22577517247938061,96.103891814589,43.61658817945254,0.42638456166414024,4,-0.36250114440917613,-0.045001029968258166,-0.02875089645385387,-0.9650011062622035,-0.07000160217284801,3,-0.040283433542492975,1.4888696743129377,24.459999084472656,-1.0898897594595824,24.46500015258789,2.2592529799328425,24.15999984741211,-0.040283433542492975
5555,2015-04-10,25.0,25.05500030517578,24.670000076293945,24.79999923706055,3719800.0,0.012145717724457716,1.483861440964745,0.5797103051746971,44.649453766391304,44.38770207073704,-0.5019095679771794,-0.24859925095321245,-0.3337134147773284,-1.7478440882087973,9.718155087000126,0.38500022888183594,-0.47141584521690305,0.3145000457763665,-0.547437012367503,1.176437103920236,-0.11646848329556647,0.7454685748482994,-1.5550003051757812,96.24571334831438,45.92335951665494,0.4309685290719341,4,-0.6625003814697266,-0.3450002670288086,-0.3287501335144043,-1.265000343322754,-0.5100002288818359,4,-0.020599975585937624,-1.2608690844758956,24.70000076293945,1.4888696743129377,24.459999084472656,-1.0898897594595824,24.46500015258789,-0.020599975585937624
5556,2015-04-13,24.76499938964844,25.07500076293945,24.65999984741211,25.020000457763672,4025000.0,-0.009400024414062402,1.2739671624008693,-1.275000476835344,44.75954485183139,43.57501394487693,-0.27024538388555186,-0.013918522877151673,-0.04143026887307144,-1.4789435244506812,9.958914332308968,0.4150009155273402,-0.3651797450099892,0.07924947738647958,-0.7827814425237918,0.941280397296751,-0.3517659825686543,0.5102649373416135,-1.287799682617191,67.70822364434405,18.467490989816632,0.4310154599551353,4,-0.4324989318847692,-0.18750000000000355,-0.04999971389770863,-1.029999732971195,-0.6049995422363317,0,-0.00282655750250016,1.483861440964745,25.0,-1.2608690844758956,24.70000076293945,1.4888696743129377,24.459999084472656,-0.00282655750250016
5557,2015-04-14,24.399999618530273,24.71500015258789,24.364999771118164,24.65500068664551,3993000.0,-0.014738533418689914,-1.153843445191732,1.0000000000000278,44.92574561262698,43.08398751963712,0.010410955756995577,0.30239687366765367,0.38988097077347916,-1.084217162983741,9.85591720016716,0.399999618530277,-0.2730611576417843,-0.24500026702880717,-1.0782625088917186,0.5882619748341043,-0.6616313879602629,0.17163085390264854,-0.8588878692626949,19.161635612326794,-30.68279278657094,0.41663112093145555,4,-0.06749916076660156,0.17749977111816406,0.33500003814697266,-0.6649999618530273,-0.05999946594238281,1,0.005942641804533189,1.2739671624008693,24.76499938964844,1.483861440964745,25.0,-1.2608690844758956,24.70000076293945,0.005942641804533189
5558,2015-04-15,25.05500030517578,25.125,24.36000061035156,24.44499969482422,3675600.0,0.026844290855975173,1.0399983723958428,-2.3921492363157326,62.849868451258054,45.35609608878219,-0.6143510957934097,-0.3558860733329965,-0.18451065829838598,-1.7083345860111265,9.798613369847816,0.764999389648441,-0.21101162440109178,0.4005003929138198,-0.4475243971826366,1.2485251830102762,-0.02351200213441018,0.8245127879620497,-1.4525329953613273,90.90913594681224,33.47637609592414,0.42401239504822846,4,-0.6975002288818359,-0.5250005722045898,-0.11875057220458984,-1.3200006484985352,-0.8600006103515625,2,-0.008980258580290279,-1.153843445191732,24.399999618530273,1.2739671624008693,24.76499938964844,1.483861440964745,25.0,-0.008980258580290279
5559,2015-04-16,25.1299991607666,25.184999465942386,24.82999992370605,24.864999771118164,3493200.0,0.0029933687757859317,-1.1194060443189298,0.4344247942566976,62.99111789923885,47.62305448265798,-0.5995511686791097,-0.4520951434191076,-0.18958452164633144,-1.7446750067951058,10.26709383186766,0.35499954223633523,-0.24935726805131608,0.4742492675781236,-0.37664030799140846,1.3251388431476556,0.04880447979335756,0.8996940553628896,-1.436179889541016,93.33328709451408,31.141092942327262,0.42544478778476597,4,-0.7424993515014648,-0.5999994277954102,-0.3149995803833008,-1.3949995040893555,-0.929998397827152,3,-0.008157577817435868,1.0399983723958428,25.05500030517578,-1.153843445191732,24.399999618530273,1.2739671624008693,24.76499938964844,-0.008157577817435868
5560,2015-04-17,24.60000038146973,24.915000915527344,24.46999931335449,24.875,3405200.0,-0.021090282411322714,1.5070410427513188,-1.037736799677536,49.93711748066865,49.03350772606763,0.011621113884483947,0.036455477296794214,0.39369426177428934,-1.1794257645827209,10.763600295718296,0.6599998474121129,-0.249834354640047,-0.028249549865719814,-0.84681856320924,0.7903194634778004,-0.4375340565374799,0.38103495680604027,-0.7868866946668014,29.09092170149667,-32.77831912584704,0.40928450667175986,4,0.04999923706054332,-0.07000064849853871,0.21249914169311168,-0.865000724792484,-0.7200012207031286,4,0.0012194625541335213,-1.1194060443189298,25.1299991607666,1.0399983723958428,25.05500030517578,-1.153843445191732,24.399999618530273,0.0012194625541335213
5561,2015-04-20,24.80500030517578,24.920000076293945,24.645000457763672,24.774999618530273,1912200.0,0.008333330102729075,1.1153798188020394,-0.10909355731417338,48.17709135305519,49.37429265248007,-0.10310650393198273,-0.22995215652353096,0.20177260915041728,-1.3519363981652504,10.715531752465196,0.3199996948242152,-0.18102813173722154,0.20825033187866282,-0.52348348175423,0.9399841455115556,-0.15761657493778358,0.5741172386951092,-0.8821357560416949,53.9394317711548,-5.606202034331659,0.3658669068164467,4,-0.09250068664550781,-0.27500057220458984,0.04499959945678711,-1.0700006484985352,-0.5550003051757812,0,-0.012699073984364762,1.5070410427513188,24.60000038146973,-1.1194060443189298,25.1299991607666,1.0399983723958428,25.05500030517578,-0.012699073984364762
5562,2015-04-21,24.614999771118164,24.95000076293945,24.479999542236328,24.934999465942386,4745400.0,-0.007659767454950228,1.6857036980523716,-10.666412359336377,52.33378962197831,50.56313213109237,0.12338425561819122,-0.08984432647007168,0.40936084591831445,-1.132457001660942,10.754257013577847,0.47000122070312145,-0.10689463149973477,0.04699983596801616,-0.6297056212170276,0.7237052931530599,-0.2913528926245057,0.385352564560538,-0.5911644286394129,30.90903205968523,-27.24326038406987,0.3383527285925225,4,0.1549997329711914,-0.08500003814697266,0.4712505340576172,-0.880000114440918,-0.17499923706055043,1,-0.01848466089526135,1.1153798188020394,24.80500030517578,1.5070410427513188,24.60000038146973,-1.1194060443189298,25.1299991607666,-0.01848466089526135
5563,2015-04-22,24.649999618530273,24.729999542236328,24.309999465942386,24.729999542236328,3316200.0,0.0014218910313854582,9.500011920940235,0.24999999999999722,57.55723208024949,52.02010679081091,0.13205756508725486,-0.14487329003341642,0.4049684057939942,-1.1379541839577954,11.637320414831207,0.42000007629394176,-0.006326226209122154,0.08999967575073242,-0.5783917928373441,0.7583911443388089,-0.24419605854330584,0.4241954100447707,-0.5332711461744317,38.857160295758526,-20.300055504520223,0.3341957342940375,4,0.09749984741211293,-0.11999988555908203,0.4100003242492676,-0.9149999618530273,-0.0849990844726598,2,-0.012576043437718565,1.6857036980523716,24.614999771118164,1.1153798188020394,24.80500030517578,1.5070410427513188,24.60000038146973,-0.012576043437718565
5564,2015-04-23,24.28499984741211,24.44499969482422,23.915000915527344,24.045000076293945,4558200.0,-0.01480729317511964,-1.1200032043579269,-3.0,52.72726787705475,52.91764169199574,0.4827668008658925,0.2519459624463778,0.7808463528546739,-0.7526994132963125,11.68485033451781,0.7349987030029297,0.02684394749993757,-0.2870000839233384,-0.9243579827280115,0.35035781488133466,-0.605679033325675,0.03167886547899812,0.899999618530277,35.748694341347395,-27.935512171869156,0.31867894940233593,4,0.2650003433227539,0.24499988555908203,0.7750000953674316,-0.5500001907348633,0.26000022888183594,3,-0.0037059976591879984,9.500011920940235,24.649999618530273,1.6857036980523716,24.614999771118164,1.1153798188020394,24.80500030517578,-0.0037059976591879984
5565,2015-04-24,23.665000915527344,24.170000076293945,23.51000022888184,24.15999984741211,5078000.0,-0.025530118829744763,1.5631092412076542,-2.0624975164707657,44.00001294685132,52.83324925810906,0.9984824723721815,0.8825394089347895,1.4049045273868543,-0.11664348836423954,11.173140169412196,0.7749996185302699,0.061969998658536696,-0.884999084472657,-1.614013862278867,-0.15598430666644703,-1.2495064733757602,-0.5204916955695538,1.4945985794067411,10.76393258054883,-53.833450725605665,0.36450738890310447,4,0.6824989318847692,0.8649988174438477,1.3699989318847656,0.06999874114990234,0.4799995422363281,4,0.022607218538541307,-1.1200032043579269,24.28499984741211,9.500011920940235,24.649999618530273,1.6857036980523716,24.614999771118164,0.022607218538541307
5566,2015-04-27,23.67499923706055,23.98500061035156,23.60000038146973,23.71999931335449,2884000.0,0.00042249402689220616,-2.948765100014743,0.09090944120342889,39.68666677954728,52.25112938776687,0.913692130066849,0.8424903484293687,1.3812732666125953,-0.10701054626515116,11.528066718723641,0.38500022888182883,0.06647189587863522,-0.8285007476806605,-1.654882009486272,-0.0021194858750490653,-1.2416913785834645,-0.41531011677785656,1.418616287231444,11.458260207291689,-50.45528013044167,0.41319063090280567,4,0.6725006103515625,0.855000495910641,1.4450006484985316,0.060000419616695666,0.33500099182128906,0,0.008658919970951695,1.5631092412076542,23.665000915527344,-1.1200032043579269,24.28499984741211,9.500011920940235,24.649999618530273,0.008658919970951695
5567,2015-04-28,23.96999931335449,24.01499938964844,23.53499984741211,23.670000076293945,3689600.0,0.01246040489125555,1.4615399663523345,-6.666638409698765,44.05339654130773,50.162632508883505,0.6160681654141484,0.4961377034052674,1.0640202622410477,-0.3798259772964272,12.47075196736816,0.4799995422363317,0.051095909873208,-0.48475065231323455,-1.316486077987168,0.346984773360699,-0.9006183651502013,-0.06888293947626778,1.0602715991211014,37.70486421077105,-20.059898502276198,0.415867712836966,4,0.3775005340576243,0.557500839233402,1.1337509155273473,-0.23499965667724254,-0.31499862670897727,1,0.011681297232641663,-2.948765100014743,23.67499923706055,1.5631092412076542,23.665000915527344,-1.1200032043579269,24.28499984741211,0.011681297232641663
5568,2015-04-29,23.809999465942386,23.989999771118164,23.68000030517578,23.7450008392334,2794400.0,-0.006675004255129902,-2.1794866778825464,0.2166626400315493,38.98511935814815,47.49529933765121,0.6491583853183442,0.6384663535790018,1.1962253577907553,-0.2138347763255446,13.218980748769072,0.3099994659423828,0.04467468188441259,-0.6127504348754833,-1.4930821553663414,0.26758128561537475,-1.0529162951209123,-0.17258457463005428,1.1594606191894528,32.08549822626688,-19.96917228208369,0.44016586024542903,4,0.42000102996825817,0.5925006866455043,1.2937507629394496,-0.07499980926514027,-0.07999992370605824,2,0.026459516264012217,1.4615399663523345,23.96999931335449,-2.948765100014743,23.67499923706055,1.5631092412076542,23.665000915527344,0.026459516264012217
5569,2015-04-30,23.82999992370605,23.934999465942386,23.665000915527344,23.71999931335449,5315000.0,0.0008400024448667054,-1.4545612179432719,1.6923528376077484,34.44147350938772,45.773561118619995,0.47534836248739865,0.6249086340985919,1.1513132920665718,-0.22311611849009338,13.395730130276364,0.2699985504150426,0.06331511216322738,-0.5764999389648473,-1.489050479727208,0.33605060179751334,-1.0327752093460276,-0.12022466858366698,1.0810817671757889,48.48481345547992,1.9365680244826962,0.4562752703811803,4,0.4000005722045934,0.48499965667724965,1.2737503051757848,-0.09500026702880504,-0.5,3,0.030843500323320727,-2.1794866778825464,23.809999465942386,1.4615399663523345,23.96999931335449,-2.948765100014743,23.67499923706055,0.030843500323320727
5570,2015-05-01,24.295000076293945,24.3700008392334,23.93000030517578,24.045000076293945,2894600.0,0.019513225097634646,1.1999942779759294,2.272714662227771,44.11027832499239,45.321693004390795,-0.041868858113719654,0.18556819621229437,0.669192668345044,-0.6767399484296561,13.228743180420445,0.5400009155273473,-0.048381247512040204,-0.12174978256225444,-1.0238775844909647,0.7803780193664558,-0.5728136835266113,0.32931411840210245,0.5600383561078957,91.0178833709092,45.19867062688232,0.4510639009643559,5,-0.06499958038330078,0.01999950408935547,0.6762495040893555,-0.5600004196166992,-0.875,4,0.01029018313294583,-1.4545612179432719,23.82999992370605,-2.1794866778825464,23.809999465942386,1.4615399663523345,23.96999931335449,0.01029018313294583
5571,2015-05-04,24.420000076293945,24.47500038146973,24.32500076293945,24.434999465942386,3228800.0,0.005145091566473026,2.157846129135795,-0.05999755859376421,50.266673041456144,45.09201338433277,-0.2539275438645703,0.08542528691125995,0.5217241122899559,-0.7815376878437235,12.445068884005586,0.1800003051757848,-0.17329750628518426,-0.009749794006346235,-0.9037560581897885,0.8842564701770961,-0.45675292609806917,0.4372533380853767,0.381236827967097,94.14890702898117,43.10053425907854,0.44700313209172193,5,-0.3000001907348633,-0.07250022888183238,0.2612495422363281,-0.6850004196166992,-0.6650009155273438,0,-0.011261245604877512,1.1999942779759294,24.295000076293945,-1.4545612179432719,23.82999992370605,-2.1794866778825464,23.809999465942386,-0.011261245604877512
5572,2015-05-05,23.770000457763672,24.40999984741211,23.76000022888184,24.295000076293945,3498600.0,-0.02661751091316622,-1.3853193671103328,35.00139877923891,32.84377139085359,42.34607330773323,0.29458217722673297,0.7174728052530313,1.1462357693613896,-0.11586844785601258,12.493813291115972,0.6599998474121058,-0.21824181389975905,-0.6249994277954087,-1.5660290629959803,0.31603020740516286,-1.0955142453956945,-0.15448461019512294,0.9795869794822032,12.962914995773161,-31.678353049768965,0.4705148176002854,5,0.22249984741211293,0.577499389648441,0.9112491607666016,-0.03500080108642578,0.049999237060546875,1,0.010096750799168719,2.157846129135795,24.420000076293945,1.1999942779759294,24.295000076293945,-1.4545612179432719,23.82999992370605,0.010096750799168719
5573,2015-05-06,23.55500030517578,23.95499992370605,23.364999771118164,23.875,4274800.0,-0.009045020969600692,1.458336313568436,0.6095236711219941,29.72972574903382,39.79079084906424,0.3776344071486264,0.9077365124344183,1.3180558817410102,0.12113491847480518,12.725132528628396,0.5900001525878871,-0.28225635322873543,-0.7947496414184556,-1.8069616992616986,0.21746241642478736,-1.300855670340077,-0.2886436124968341,1.1450036437355315,17.117155818269243,-20.482337339529177,0.506106028921622,5,0.36499977111816406,0.7199993133544922,1.1262493133544922,0.17999935150146484,0.125,2,0.004245399285677687,-1.3853193671103328,23.770000457763672,2.157846129135795,24.420000076293945,1.1999942779759294,24.295000076293945,0.004245399285677687
5574,2015-05-07,23.70499992370605,23.98500061035156,23.614999771118164,23.614999771118164,3170800.0,0.0063680584413878805,-7.222226931716956,-0.28125074505875913,37.232508429344605,39.038845902674595,0.15277569464092622,0.7160859765474363,1.128630370603691,-0.0074424081833583955,13.336943344439078,0.4300003051757777,-0.3553094334469016,-0.5949999809265165,-1.6322279223636968,0.4422279605106638,-1.1136139516451067,-0.07638601020792635,0.9149037745376738,30.63062753453804,-7.712806143192889,0.5186139707185906,5,0.21500015258789418,0.5699996948242223,0.9762496948242223,0.02999973297119496,0.09499931335449929,3,0.001054613735951726,1.458336313568436,23.55500030517578,-1.3853193671103328,23.770000457763672,2.157846129135795,24.420000076293945,0.001054613735951726
5575,2015-05-08,24.48500061035156,24.9950008392334,23.920000076293945,24.0,8235200.0,0.03290447961003662,-2.3333333333333335,5.388886534141656,46.07843320583381,39.749042172261994,-0.5572796677888263,-0.11012139718123137,0.3155202714415388,-0.7533639321146168,13.811941373564487,1.2900009155273473,-0.4398437090313152,0.21075067520141388,-0.7777316778504257,1.1992330282532535,-0.28349050132450415,0.7049918517273319,-1.1200008392333949,68.71166290267826,31.005043997411008,0.49424117652591915,5,-0.3050003051757777,-0.2100009918212855,0.1962490081787145,-0.7500009536743129,-0.6149997711181605,4,-0.04717176466629147,-7.222226931716956,23.70499992370605,1.458336313568436,23.55500030517578,-1.3853193671103328,23.770000457763672,-0.04717176466629147
5576,2015-05-11,24.69499969482422,24.7549991607666,24.274999618530273,24.48500061035156,4676600.0,0.008576641994604506,1.909105621510398,0.43298725814064287,50.97560964263236,40.51817696129806,-0.6787541661012781,-0.34323121253487443,0.07739314220677329,-0.9231661061012204,14.345469925675197,0.4799995422363281,-0.477917108652413,0.4242497444152846,-0.5573882857977424,1.4058877746283116,-0.06656927069122887,0.9150687595217981,-1.2973999023437486,81.5950338758937,41.25110027659652,0.4908190151065126,5,-0.5149993896484375,-0.4200000762939453,-0.014999866485595703,-0.9600000381469727,-0.7449989318847692,0,-0.05162986978280859,-2.3333333333333335,24.48500061035156,-7.222226931716956,23.70499992370605,1.458336313568436,23.55500030517578,-0.05162986978280859
5577,2015-05-12,24.545000076293945,24.690000534057614,24.209999084472656,24.584999084472656,4157800.0,-0.0060740886974666175,2.839982299939809,-0.1904722979109868,48.75445274658441,41.603658448902095,-0.4901585731137672,-0.19163686140730718,0.17856616276400672,-0.7331942026344542,14.501708985057949,0.4850006103515625,-0.42882773814285713,0.26700010299682475,-0.7207798857619423,1.2547800917555918,-0.22688989138255877,0.7608900973762083,-1.1154522628784171,72.39260932142899,30.544480009687874,0.4938899943793842,5,-0.36499977111816406,-0.2700004577636719,0.07249975204467773,-0.8100004196166992,-0.04000091552734375,1,-0.03218581841807944,1.909105621510398,24.69499969482422,-2.3333333333333335,24.48500061035156,-7.222226931716956,23.70499992370605,-0.03218581841807944
5578,2015-05-13,24.82999992370605,24.98500061035156,24.38500022888184,24.69499969482422,3021800.0,0.011611319882918414,1.6966212190699999,-3.3750894091840227,56.59009128066462,44.06461597904397,-0.6875598456420953,-0.5210731478063302,-0.13715868421276056,-0.9810286836024922,15.197958017993397,0.6000003814697195,-0.348860664495632,0.5632499694824169,-0.39185403426102994,1.5183539732258637,0.0856979676106917,1.040801971354142,-1.3691430497741663,88.04342117265888,43.54734592133719,0.47755200187172425,5,-0.6499996185302699,-0.5550003051757777,-0.28125047683715465,-1.095000267028805,0.004999160766605115,2,-0.040676610228965404,2.839982299939809,24.545000076293945,1.909105621510398,24.69499969482422,-2.3333333333333335,24.48500061035156,-0.040676610228965404
5579,2015-05-14,24.92499923706055,25.065000534057614,24.7450008392334,24.895000457763672,3334800.0,0.0038259892729117784,1.0645050144588935,0.2222128032326294,67.45151578873966,46.658086808349225,-0.6826912190841696,-0.6663838441483385,-0.2632185154728006,-1.049509092914409,16.075263529210417,0.3199996948242152,-0.3010544727664488,0.6684992790222211,-0.25134670953575267,1.5883452675801948,0.2085762847432342,1.128422273301208,-1.4334594838226344,87.77281737768877,37.39839615518759,0.4599229942789861,5,-0.7099990844726598,-0.649999618530277,-0.40874958038330433,-1.1899995803833043,0.2800006866455007,3,-0.049949808224411196,1.6966212190699999,24.82999992370605,2.839982299939809,24.545000076293945,1.909105621510398,24.69499969482422,-0.049949808224411196
5580,2015-05-15,24.6299991607666,25.020000457763672,24.545000076293945,24.98500061035156,4158400.0,-0.011835509942777378,1.2352898937721868,-11.833863173955754,62.259310386704655,47.99060206893239,-0.3745635613377516,-0.388963460509661,0.006324067395560462,-0.7303943188746729,16.44094955365223,0.47500038146972656,-0.21772544768633395,0.37199926376342773,-0.5502997138911319,1.2942982414179873,-0.08915022506385029,0.8331487525907058,-1.0755209762958984,49.122732657099654,-5.919266366955341,0.4611494888272791,5,-0.41499900817871094,-0.3549995422363281,-0.13374948501586914,-0.8949995040893555,0.47000122070312855,4,-0.03369873942294599,1.0645050144588935,24.92499923706055,1.6966212190699999,24.82999992370605,2.839982299939809,24.545000076293945,-0.03369873942294599
5581,2015-05-18,24.489999771118164,24.684999465942386,24.40999984741211,24.604999542236328,4114200.0,-0.005684100463610453,-1.0000000000000258,0.3239416944708639,56.95188174839716,50.66928099754834,-0.24986664765302535,-0.28856815717971074,0.12080976220078554,-0.5697235955699966,16.916092770445847,0.274999618530277,-0.11465818567994646,0.24774990081787251,-0.6455198348449791,1.1410196364807241,-0.19888496701355152,0.6943847686492965,-0.8751006926639846,32.74856279851085,-23.47495647935652,0.4466348678314257,5,-0.27499961853027344,-0.21500015258789062,0.006249904632568359,-0.755000114440918,0.25,0,-0.02531641231846604,1.2352898937721868,24.6299991607666,1.0645050144588935,24.92499923706055,1.6966212190699999,24.82999992370605,-0.02531641231846604
5582,2015-05-19,24.15999984741211,24.459999084472656,24.07500076293945,24.375,3770200.0,-0.013474884719894331,1.0000000000000184,1.869570265204916,54.47571056091197,53.418834865534805,0.15787468284162642,0.005898987557138469,0.4115862993668209,-0.22195896053943187,17.351990543528217,0.4149990081787145,-0.09364912910532297,-0.05950002670288157,-0.9358132042310103,0.8168131508252472,-0.4976566154669442,0.37865656206118103,-0.4870967107337911,8.585768093325601,-48.59705358468743,0.4381565887640643,5,0.18000030517578125,0.11499977111816406,0.2950000762939453,-0.4250001907348633,0.5100002288818359,1,-0.008692015140685294,-1.0000000000000258,24.489999771118164,1.2352898937721868,24.6299991607666,1.0645050144588935,24.92499923706055,-0.008692015140685294
5583,2015-05-20,24.34000015258789,24.51000022888184,24.1299991607666,24.2450008392334,3374400.0,0.007450343804330073,-1.3384488981484417,-0.44185695782544665,56.265362483134986,55.53359642706707,0.1127987727748554,-0.2092445642293974,0.22265970384193068,-0.3833666831663365,17.51730987957622,0.3800010681152379,-0.1084864296364394,0.13600025177002095,-0.7189577998935874,0.9909583034336293,-0.29147877406178324,0.5634792776018251,-0.6114131200144008,26.76762130451153,-30.213569601985775,0.42747902583180475,5,0.15250015258789062,-0.06500053405761719,0.11499977111816406,-0.6050004959106445,-0.13000106811523438,2,0.0067789238761022386,1.0000000000000184,24.15999984741211,-1.0000000000000258,24.489999771118164,1.2352898937721868,24.6299991607666,0.0067789238761022386
5584,2015-05-21,24.19499969482422,24.35000038146973,23.96999931335449,24.35000038146973,6848800.0,-0.005957290749986077,3.9032178674704876,-1.6315979681571238,48.666660902232316,55.821177282222465,0.37393889955721704,-0.07518729739931018,0.36508555532358855,-0.21939018467742954,17.218241395083034,0.3800010681152415,0.0058795541950686925,-0.004500198364258523,-0.8586101437068621,0.849609746978345,-0.4315551710355585,0.42255477430704147,-0.412956122191364,21.42858440371832,-29.95640447199754,0.42705497267130155,5,0.3225002288818324,0.07999992370605469,0.2487502098083496,-0.05749988555908203,-0.5949993133544886,3,0.026451721335848832,-1.3384488981484417,24.34000015258789,1.0000000000000184,24.15999984741211,-1.0000000000000258,24.489999771118164,0.026451721335848832
5585,2015-05-22,24.20000076293945,24.28499984741211,24.084999084472656,24.09000015258789,1868200.0,0.00020669841613174533,-2.333269756500731,-0.7096782132528987,46.969705727038864,55.376076847156526,0.36236577358519995,-0.04010885038113443,0.34671523691705985,-0.20367661442211826,16.38502798447915,0.20000076293945312,0.16424106646671888,-0.02624912261963175,-0.8425492346005896,0.7900509893613261,-0.4343991786101107,0.3819009333708472,-0.3666389118496056,32.16802804202003,-13.237234550184809,0.40815005599047877,5,0.31749916076660156,0.014999389648441053,0.2587490081787145,-0.06250095367431285,-0.48500061035155895,4,0.041528889631511356,3.9032178674704876,24.19499969482422,-1.3384488981484417,24.34000015258789,1.0000000000000184,24.15999984741211,0.041528889631511356
5586,2015-05-26,23.8799991607666,24.15999984741211,23.79999923706055,24.07999992370605,2683000.0,-0.01322320628447693,-1.0000000000000198,-1.8181786655569692,51.66664643721848,55.69965392389364,0.6197781389975106,0.31203656555076975,0.6520936910222161,0.13778419773302275,15.669065188969439,0.40000152587889914,0.27153928538017524,-0.3565007209777846,-1.1484409013886783,0.435439459433109,-0.7524708111832297,0.03946936922766042,1.185001373291012,11.26757914814118,-36.661708521885345,0.3959700902054462,5,0.5525007247924805,0.33500099182128906,0.7100005149841309,0.4350004196166992,-0.5599994659423828,1,0.0510888301331065,-2.333269756500731,24.20000076293945,3.9032178674704876,24.19499969482422,-1.3384488981484417,24.34000015258789,0.0510888301331065
5587,2015-05-27,24.25,24.315000534057614,23.834999084472656,23.90500068664551,4940600.0,0.015494173041734838,1.0210571119954215,-1.7249899864578893,60.057877373281464,56.08496348973995,0.22744966130762734,-0.03785248762660487,0.2567993965237001,-0.20750983849751137,14.707388940093105,0.4800014495849574,0.2981571599973911,-0.0004999160766594457,-0.7824399616210798,0.7814401294677609,-0.3914699388488714,0.3904701066955525,0.7897005081176722,63.38030060846973,11.07622291546896,0.3909700227722104,5,0.18249988555908203,-0.034999847412109375,0.3712496757507324,0.19499969482421875,-0.985000610351559,2,0.020206176128584108,-1.0000000000000198,23.8799991607666,-2.333269756500731,24.20000076293945,3.9032178674704876,24.19499969482422,0.020206176128584108
5588,2015-05-28,24.440000534057614,24.489999771118164,24.19499969482422,24.22500038146973,2743400.0,0.007835073569386175,-1.1454431960049938,0.6231900884016245,60.51502192767034,55.31424194962113,-0.02647410500198788,-0.1878669649674798,0.05447501843424263,-0.3695318261250371,13.558281567611107,0.2950000762939453,0.28820000496083864,0.15800056457519318,-0.5996020789175098,0.9156032080678962,-0.22080075717115832,0.5368018863215447,0.5749059486389179,92.75373936792118,36.15043261757654,0.3788013217463522,5,-0.03000068664550426,-0.225000381469723,0.2099990844726598,0.39249897003174183,-1.5550003051757741,3,0.009410783028250158,1.0210571119954215,24.25,-1.0000000000000198,23.8799991607666,-2.333269756500731,24.20000076293945,0.009410783028250158
5589,2015-05-29,24.565000534057614,24.71500015258789,24.38500022888184,24.46999931335449,3866200.0,0.005114566173016755,-1.4905711982496606,0.441865829208155,51.40844833943259,54.10859061103534,-0.23234358191355042,-0.26875863397340893,-0.08938749932870849,-0.45755879270246425,12.159335910421957,0.32999992370605113,0.30310491632666015,0.2462505340576122,-0.4900406510595765,0.9825417191748009,-0.12189505850098215,0.6143961266162066,0.4256078037261979,83.60661547056179,27.356185636761232,0.36814559255859425,5,-0.3075008392333949,-0.350000381469723,0.07374906539917347,0.26749897003174183,-1.7300014495849574,4,-0.014451514018604339,-1.1454431960049938,24.440000534057614,1.0210571119954215,24.25,-1.0000000000000198,23.8799991607666,-0.014451514018604339
5590,2015-06-01,24.545000076293945,24.75,24.415000915527344,24.625,2882600.0,-0.000814185114139887,1.030297951044707,-0.8420936395759717,47.16982218495499,53.02169510398622,-0.2521885291615682,-0.2414476357017037,-0.09032157955861564,-0.3935402196396396,11.671376806053676,0.33499908447265625,0.25389100302000145,0.2137500762939446,-0.5293008757357356,0.9568010283236248,-0.15777539972089727,0.5852755523087865,0.4217960794753992,78.42107799242675,24.328290182278067,0.3715254760148403,6,-0.2700004577636719,-0.3299999237060547,-0.005000114440917969,0.28749942779541016,-2.2000007629394567,0,-0.03850070042317555,-1.4905711982496606,24.565000534057614,-1.1454431960049938,24.440000534057614,1.0210571119954215,24.25,-0.03850070042317555
5591,2015-06-02,24.145000457763672,24.3799991607666,24.104999542236328,24.334999084472656,3037000.0,-0.01629658249284749,-1.0370307577106204,2.3749850988245953,43.103463017540335,51.75811204361159,0.10474108154225448,0.14429124506290592,0.2744760430454676,0.04668237573012135,11.588974709633895,0.4400005340576172,0.13695580691834408,-0.17249956130981303,-0.9188060432473613,0.5738069206277352,-0.5456528022785854,0.2006536796589593,0.7984597596314984,33.87989760779115,-17.158734390397846,0.37315324096877384,6,0.12999916076660156,0.06999969482421875,0.2937493324279785,0.6874990463256836,-2.0550003051757812,1,-0.017809082502523554,1.030297951044707,24.545000076293945,-1.4905711982496606,24.565000534057614,-1.1454431960049938,24.440000534057614,-0.017809082502523554
5592,2015-06-03,24.01000022888184,24.34000015258789,23.98500061035156,24.26499938964844,1680000.0,-0.0055912290876939386,-1.3278780791334113,1.3421105467103018,35.0909353208573,49.40539791446963,0.24163696597111795,0.31430830503845897,0.37987802888313027,0.2105115721657036,10.712893551420139,0.3549995422363317,0.049999168793881665,-0.31949977874755575,-1.0358566202127015,0.39685706271759,-0.6776781994801269,0.03867864198501536,0.910590768906637,3.2679265981858143,-41.30985125042864,0.35817842073257283,6,0.26499938964843395,0.20499992370605113,0.4287495613098109,0.822499275207516,-1.5850009918212926,2,-0.028738047791753596,-1.0370307577106204,24.145000457763672,1.030297951044707,24.545000076293945,-1.4905711982496606,24.565000534057614,-0.028738047791753596
5593,2015-06-04,23.65500068664551,24.190000534057614,23.56999969482422,23.834999084472656,3735600.0,-0.014785486832661343,-2.5428580770676796,0.7058783930347747,28.903706904909512,47.20951413698932,0.5467472221001373,0.7137796032677706,0.7127943951761715,0.593526474704511,9.514141335737442,0.6200008392333949,-0.01416046052489861,-0.6794993400573688,-1.374162208926851,0.01516352881211347,-1.0268307744921081,-0.33216790562262943,1.2431784759284064,7.203472020172932,-30.592237139722336,0.3473314344347407,6,0.504999160766598,0.5599994659423793,0.7824993133544886,1.177498817443844,-1.1800003051757848,3,-0.016487054985259264,-1.3278780791334113,24.01000022888184,-1.0370307577106204,24.145000457763672,1.030297951044707,24.545000076293945,-0.016487054985259264
5594,2015-06-05,23.729999542236328,23.78499984741211,23.48500061035156,23.56999969482422,2197200.0,0.0031705285738232725,1.2222128032326236,-0.8888959532059812,33.87099089737575,45.75410137813786,0.4457241493391386,0.6753765955029678,0.6407905396110891,0.5511754764108332,8.36479323728843,0.2999992370605504,-0.04511806907106575,-0.605750465393065,-1.2957180601446083,0.08421712935847836,-0.9507342627688367,-0.2607666680172933,1.1150524416276006,19.367513841477617,-16.29334045695385,0.3449837973757716,6,0.3875007629394531,0.4850006103515625,0.5862507820129395,1.1024999618530273,-1.1199989318847692,4,-0.03560890559017915,-2.5428580770676796,23.65500068664551,-1.3278780791334113,24.01000022888184,-1.0370307577106204,24.145000457763672,-0.03560890559017915
5595,2015-06-08,23.32999992370605,23.78499984741211,23.26000022888184,23.684999465942386,2702800.0,-0.01685628429188668,-1.1212151570965243,-2.218749254941274,30.983628086149366,43.45598822801908,0.7926964868838589,1.0376085383680262,1.0372646200156765,0.982307416436111,9.232880501119883,0.5249996185302699,-0.11306039895334408,-0.9480000495910694,-1.7667048994575367,-0.12929519972460213,-1.3573524745243049,-0.538647624657834,1.4334489777471369,6.249978712605951,-28.54911032547073,0.40935242493323415,6,0.6750001907348668,0.8325004577636754,0.9425001144409215,1.5024995803833043,-0.8449993133544922,0,-0.021217352801206624,1.2222128032326236,23.729999542236328,-2.5428580770676796,23.65500068664551,-1.3278780791334113,24.01000022888184,-0.021217352801206624
5596,2015-06-09,23.420000076293945,23.604999542236328,22.1299991607666,22.95000076293945,3018400.0,0.0038577005093105576,2.5119130065553894,-1.323943434951252,36.83275965874105,40.875419593070134,0.704689047245715,0.8929742706838724,0.9285930894299916,0.9159760991266737,10.611425562819205,1.4750003814697266,-0.13470718374794188,-0.7942499160766587,-1.672623125609256,0.08412329345593861,-1.2334365208429574,-0.35506331131036006,1.2231729313535347,58.371055954334125,19.41939711487779,0.4391866047662991,6,0.01999950408935547,0.17749977111816406,0.8524999618530273,1.4124994277954102,-1.1650009155273438,1,-0.04590097179493979,-1.1212151570965243,23.32999992370605,1.2222128032326236,23.729999542236328,-2.5428580770676796,23.65500068664551,-0.04590097179493979
5597,2015-06-10,23.7549991607666,23.80500030517578,23.47500038146973,23.5,2058000.0,0.014303974525249785,-1.1639452932017005,0.5425521985268713,40.13489737956849,38.610961309947704,0.32641609938010774,0.5225469596083059,0.5674694841298411,0.6112251037642125,11.798572508201294,0.38500022888183594,-0.14375617304757426,-0.41975078582763814,-1.3065099044048019,0.4670083327495256,-0.8631303451162218,0.023628773460945496,0.6368564621927888,78.88344255828996,36.80470945113632,0.4433795592885827,6,-0.3149995803833008,-0.1574993133544922,0.47875070571899414,1.077500343322754,-1.5849990844726562,2,-0.07009046798572816,2.5119130065553894,23.420000076293945,-1.1212151570965243,23.32999992370605,1.2222128032326236,23.729999542236328,-0.07009046798572816
5598,2015-06-11,23.81999969482422,23.875,23.709999084472656,23.78000068664551,2472200.0,0.0027362886278257115,1.2000178019658456,0.15685937184443566,43.500871363478865,37.73234164595285,0.18351857322017295,0.3984276684509389,0.4925188466130379,0.5741239515415515,13.426142602486522,0.16500091552734375,-0.1483957443391013,-0.30425024032592773,-1.1478781732582775,0.539377692606422,-0.7260642067921026,0.11756372614024713,0.34567028191589344,96.84812156308512,50.00271994437615,0.42181396646617525,6,-0.38000011444091797,-0.22249984741210938,0.3500003814697301,1.0124998092651367,-1.8249988555908203,3,-0.05856425170596402,-1.1639452932017005,23.7549991607666,2.5119130065553894,23.420000076293945,-1.1212151570965243,23.32999992370605,-0.05856425170596402
5599,2015-06-12,23.68000030517578,23.809999465942386,23.57999992370605,23.71999931335449,2648000.0,-0.005877388389675664,1.090911455398244,-1.0,41.3907222029242,37.090219425727206,0.2064937902333277,0.4641707815863718,0.6302463672680148,0.738138786825246,15.056900637630754,0.23999977111816762,-0.22266780975511935,-0.38199968338012624,-1.1578551495748748,0.3938557828146223,-0.7699274164775005,0.0059280497172480295,0.28210258996697846,88.82523776264287,38.46579714807466,0.3879277330973739,6,-0.4250011444091797,-0.08250045776367188,0.4174995422363281,1.1124992370605469,-1.7800006866455078,4,-0.05088682044664816,1.2000178019658456,23.81999969482422,-1.1639452932017005,23.7549991607666,2.5119130065553894,23.420000076293945,-0.05088682044664816
5600,2015-06-15,23.79999923706055,23.915000915527344,23.38999938964844,23.45000076293945,3297600.0,0.0050675223960423565,-1.234043243945217,-8.750178818369177,48.58156052353385,37.698896926393154,-0.033857474693398615,0.29386890882660666,0.5114186055336596,0.6358318466074024,16.84815746027676,0.5250015258789027,-0.31703959661526326,-0.22050075531005575,-0.9561847458929371,0.5151832352728256,-0.5883427506014982,0.1473412399813867,-1.6700000762939489,93.55733527095563,36.67284358595926,0.3678419952914412,6,-0.5649995803833043,-0.20249938964844105,0.29750061035155895,0.9925003051757777,-2.754999160766605,0,-0.0499999439015093,1.090911455398244,23.68000030517578,1.2000178019658456,23.81999969482422,-1.1639452932017005,23.7549991607666,-0.0499999439015093
5601,2015-06-16,23.8700008392334,23.95499992370605,23.684999465942386,23.690000534057614,2580400.0,0.002941243883060496,-1.8420735624799545,0.5142888283378744,42.46032977471321,38.51771853237714,-0.16424184120531748,0.18449618394146938,0.44116910059719316,0.5811549601556507,18.468569047727613,0.27000045776366477,-0.38593636910775686,-0.11949920654296875,-0.8234500055973051,0.5844515925113676,-0.4714746060701387,0.2324761929842012,-1.7043016433715827,84.95592847280639,27.699568238454177,0.35197539952716855,6,-0.7100009918212891,-0.27250099182128906,0.3574991226196289,0.9224987030029297,-2.535001754760742,1,-0.058022630087444904,-1.234043243945217,23.79999923706055,1.090911455398244,23.68000030517578,1.2000178019658456,23.81999969482422,-0.058022630087444904
5602,2015-06-17,23.95000076293945,24.05500030517578,23.80500030517578,23.95000076293945,4373800.0,0.003351483908394348,1.3809627611261683,0.0,39.834020955527045,39.73219787133464,-0.28345617083890673,0.09271030116476808,0.35201319323910596,0.5172602025068613,19.537822547681593,0.25,-0.444412188527874,-0.028999328613284803,-0.7284926769563214,0.6704940197297518,-0.3787460027848013,0.3207473455582317,-1.7127295379638632,84.2106168901936,30.145499150825657,0.3497466741715182,6,-0.8575010299682582,-0.3525009155273402,0.27749919891357777,0.8424987792968786,-3.015001296997063,2,-0.07077250723080208,-1.8420735624799545,23.8700008392334,-1.234043243945217,23.79999923706055,1.090911455398244,23.68000030517578,-0.07077250723080208
5603,2015-06-18,24.5049991607666,24.54999923706055,24.03499984741211,24.05500030517578,5171600.0,0.02317321002703121,-1.102039306970404,100.0,48.94363643201776,41.40693626407265,-0.788077244081407,-0.47357333281694025,-0.20571961087685509,-0.0203978065602044,20.350620908108574,0.5999984741211009,-0.4481463690809697,0.5177491188049324,-0.20323335837437995,1.2387315959842446,0.1572578802152762,0.8782403573945885,-2.158664190979003,96.12068256781747,43.900730225386454,0.3604912385896569,6,-1.1649999618530273,-0.9074993133544922,-0.2774991989135742,0.28750038146972656,-3.6149997711181605,3,-0.09528664209101767,1.3809627611261683,23.95000076293945,-1.8420735624799545,23.8700008392334,-1.234043243945217,23.79999923706055,-0.09528664209101767
5604,2015-06-19,24.834999084472656,24.90999984741211,24.395000457763672,24.57999992370605,9706400.0,0.013466636809128962,1.5432025506623905,0.5666662428103449,54.6031649919316,44.03132925360401,-1.0558870459281238,-0.7938698263618349,-0.5424128456347148,-0.32297879063585455,20.683961943793072,0.5149993896484375,-0.4071484657706179,0.815749073028563,0.004750560631400447,1.6267475854257256,0.41024981682998174,1.2212483292271443,-2.3123709733032207,95.06574076630217,44.2532303648744,0.4054992561985817,6,-1.3149995803833008,-1.2374992370605469,-0.6074991226196289,-0.042499542236328125,-3.504999160766605,4,-0.11435467485138273,-1.102039306970404,24.5049991607666,1.3809627611261683,23.95000076293945,-1.8420735624799545,23.8700008392334,-0.11435467485138273
5605,2015-06-22,25.20499992370605,25.2450008392334,24.86000061035156,24.959999084472656,4764800.0,0.014898363312794594,1.3692127116406216,0.960790766906243,66.98718712880786,47.38182119472254,-1.2649745662701442,-1.14333771159885,-0.9246169071498578,-0.6624920903510692,20.81376415385205,0.4100017547607422,-0.29720273961021704,1.1354999542236293,0.16792086528915817,2.1030790431581003,0.6517104097563937,1.6192894986908648,-2.4436346389123464,97.43584100551395,42.64398536495914,0.4837895444672353,6,-0.8874998092651332,-1.5174999237060511,-0.9600000381469691,-0.4774999618530238,-3.8199996948242116,0,-0.1311247893346481,1.5432025506623905,24.834999084472656,-1.102039306970404,24.5049991607666,1.3809627611261683,23.95000076293945,-0.1311247893346481
5606,2015-06-23,25.10000038146973,25.354999542236328,25.05500030517578,25.28499984741211,4317600.0,-0.004165821962076932,-1.1818156597007885,-0.7550972744470619,67.63756382526941,50.43767302202264,-1.0019739827420366,-0.9931728946269907,-0.825716363923032,-0.5284237558274612,20.415915281718174,0.2999992370605469,-0.21018910871462637,0.9695003509521527,-0.0965888659184273,2.0355895678227327,0.4364557425168627,1.5025449593874427,-2.0405988301432636,83.54843314309083,21.3204707753914,0.5330446084352893,6,-0.7275009155273473,-1.3575010299682653,-0.8550004959106481,-0.48500061035156605,-3.645000457763679,1,-0.16155379456366148,1.3692127116406216,25.20499992370605,1.5432025506623905,24.834999084472656,-1.102039306970404,24.5049991607666,-0.16155379456366148
5607,2015-06-24,24.739999771118164,25.11000061035156,24.729999542236328,25.104999542236328,3547000.0,-0.014342653580887599,1.0266620551450027,1.972977431361064,67.52827130593401,53.10738412673988,-0.5448546582061873,-0.626712387040623,-0.4643569054512042,-0.13516494628400721,20.539399121348982,0.3800010681152308,-0.07619000566873524,0.584999752044677,-0.5146460511557791,1.6846455552451332,0.035176850444450736,1.1348226536449033,-1.3592145010643186,53.40909747709737,-15.127274808369371,0.5498229016002276,6,-0.36750030517578125,-0.9975004196166992,-0.49499988555908203,-0.125,-3.3199996948242188,2,-0.13763139523633117,-1.1818156597007885,25.10000038146973,1.3692127116406216,25.20499992370605,1.5432025506623905,24.834999084472656,-0.13763139523633117
5608,2015-06-25,24.670000076293945,24.940000534057614,24.665000915527344,24.82500076293945,4497200.0,-0.0028294137215771897,-2.3333487463441833,0.4246596817599777,65.21037326648762,55.75401202269137,-0.3817474176399074,-0.5677047337327892,-0.4148996090276924,-0.029341889568886614,21.09443994723761,0.2749996185302699,0.03456631751767958,0.503500080108644,-0.6133709264639897,1.6203710866812777,-0.05493542317767108,1.061935583394959,-1.0128248081345532,28.645820915687164,-44.20532138845017,0.5584355032863164,6,-0.2975006103515625,-0.9275007247924805,-0.3625001907348633,-0.13250064849853516,-3.2749996185302734,3,-0.1513984839400394,1.0266620551450027,24.739999771118164,-1.1818156597007885,25.10000038146973,1.3692127116406216,25.20499992370605,-0.1513984839400394
5609,2015-06-26,24.209999084472656,24.70499992370605,24.145000457763672,24.59000015258789,4225800.0,-0.018646169047373262,-1.1960835645845194,2.4516089337353666,63.96824233866409,57.46364333548362,0.18030065426335184,-0.14299461915992495,0.016372385734349848,0.45762473812209237,22.430387328645025,0.5599994659423793,0.10790492972159882,0.06124916076660014,-1.040132001403414,1.1626303229366144,-0.489441420318407,0.6119397418516073,-0.3151284179424927,5.371791395801939,-72.76843629767909,0.5506905810850079,6,0.3100004196166992,-0.4674997329711914,0.1737508773803711,0.3275003433227539,-2.8149986267089844,4,-0.13713340852431233,-2.3333487463441833,24.670000076293945,1.0266620551450027,24.739999771118164,-1.1818156597007885,25.10000038146973,-0.13713340852431233
5610,2015-06-29,23.60000038146973,24.09000015258789,23.559999465942386,23.895000457763672,3795600.0,-0.02519614729742614,-1.8266559516604368,0.7763138081614122,52.45232145752696,58.57386463357403,0.8481366864853825,0.41379244746252297,0.6070475825990265,1.0854078663287936,24.16988340685523,0.6499996185302699,0.1534169075324101,-0.5014995574951122,-1.6123458788893608,0.6093467638991363,-1.0569227181922365,0.05392360320201206,1.754999160766598,2.228463165858572,-75.17329512360374,0.5554231606971244,6,0.8574991226196254,0.14249897003173473,0.796249389648434,0.889999389648434,-1.6849994659423864,0,-0.09618645851997698,-1.1960835645845194,24.209999084472656,-2.3333487463441833,24.670000076293945,1.0266620551450027,24.739999771118164,-0.09618645851997698
5611,2015-06-30,23.71500015258789,24.04999923706055,23.625,23.834999084472656,3660200.0,0.004872871578784244,-1.8333354526150054,0.4067759350855123,49.420304037001465,59.639007198182306,0.7921398229106771,0.27924334321410527,0.4670534325280684,0.9674063102608343,25.416252773340563,0.4499988555908203,0.22575988907427913,-0.36499977111816406,-1.488869742801814,0.7588702005654859,-0.9269347569599908,0.1969352147236627,1.6040993881225596,10.000036916397711,-64.4377449491025,0.5619349858418252,6,0.7424993515014648,0.02749919891357422,0.651249885559082,0.7749996185302734,-2.1000003814697266,1,-0.09825004885997402,-1.8266559516604368,23.60000038146973,-1.1960835645845194,24.209999084472656,-2.3333487463441833,24.670000076293945,-0.09825004885997402
5612,2015-07-01,23.31999969482422,23.979999542236328,23.19499969482422,23.95000076293945,4928400.0,-0.016656144011053975,1.2753664051658844,5.250055631496934,43.38624125041374,59.02151884467075,1.2162816491453725,0.6534004030410898,0.8380794637851707,1.3602710418953308,26.686166417158418,0.7849998474121094,0.2566280786098183,-0.7255002021789565,-1.8996554857068269,0.44865508134891385,-1.3125778439428935,-0.13842256041501955,1.9639178443908705,7.16332033713602,-61.777766562449095,0.5870776417639354,7,0.9549999237060547,0.4224996566772461,1.0037503242492676,1.1700000762939453,-1.539999008178711,2,-0.07997426224375537,-1.8333354526150054,23.71500015258789,-1.8266559516604368,23.60000038146973,-1.1960835645845194,24.209999084472656,-0.07997426224375537
5613,2015-07-02,23.26499938964844,23.46999931335449,22.98500061035156,23.42499923706055,3978200.0,-0.002358503683342006,2.879989624023658,0.25396758118328217,44.38429025977112,57.88608831887514,1.2034455480635309,0.714307618401417,0.8668436110440716,1.4188616176513449,27.413983381661865,0.4849987030029297,0.3021627002524454,-0.76100044250488,-1.974748820992044,0.45274793598228413,-1.3678746317484602,-0.1541262532612997,1.9353614357910125,16.27900529511283,-48.075354766742144,0.6068741892435818,7,0.9050006866455043,0.4774999618530238,1.0587506294250453,1.225000381469723,-1.0550003051757848,3,-0.07930364761476905,1.2753664051658844,23.31999969482422,-1.8333354526150054,23.71500015258789,-1.8266559516604368,23.60000038146973,-0.07930364761476905
5614,2015-07-06,22.88500022888184,23.01499938964844,22.584999084472656,23.01499938964844,5610400.0,-0.01633351260416016,5.615432017254335,0.8124955296473786,38.43237641176348,54.713331572536866,1.4279082282084872,1.0832968881739014,1.2274168915263282,1.7922942471910908,28.187619703273846,0.6800003051757848,0.3412273482845407,-1.0987496376037562,-2.4107342396385043,0.21323496443099188,-1.7547419386211303,-0.44275733658638217,2.1824389836523395,19.933616710643616,-39.04438280388176,0.6559923010173739,7,1.0849990844726527,0.8574991226196254,1.4274997711181605,1.6049995422363246,-1.0249996185302805,0,-0.06510813879030353,2.879989624023658,23.26499938964844,1.2753664051658844,23.31999969482422,-1.8333354526150054,23.71500015258789,-0.06510813879030353
5615,2015-07-07,22.834999084472656,23.059999465942386,22.31999969482422,23.059999465942386,4973000.0,-0.0021848872147303133,5.5777645911921265,1.7307833384685631,36.84876880265502,51.29235434780194,1.2363900869454483,1.1534503887403318,1.2769980950624031,1.8354512942343568,28.747630031516536,0.7399997711181676,0.3083807500282809,-1.1240007400512688,-2.5047846639099554,0.2567831838074177,-1.814392701980612,-0.43360877812192555,2.0338449178166016,29.768758723641586,-24.852346528572834,0.6903919619293432,7,0.8800010681152344,0.9075002670288086,1.4012508392333984,1.6550006866455078,-0.9099998474121094,1,-0.06306103281992925,5.615432017254335,22.88500022888184,2.879989624023658,23.26499938964844,1.2753664051658844,23.31999969482422,-0.06306103281992925
5616,2015-07-08,22.34499931335449,22.739999771118164,22.1299991607666,22.59499931335449,5936800.0,-0.021458278553265098,1.2592576894276253,1.1111092273131686,31.530475221803357,47.292599227342976,1.4466233546982217,1.643023097041855,1.7605531017844065,2.306826388179843,28.068187929741427,0.7049999237060547,0.2079068625427709,-1.5602504730224638,-3.1035126194808242,-0.016988326564103318,-2.331881546251644,-0.7886193997932835,2.2689602581882653,11.62162747323765,-37.63495375911826,0.77163107322918,7,1.1900005340576207,1.3975000381469762,1.9000005722045934,2.1450004577636754,-0.6499996185302699,2,-0.01924360756503385,5.5777645911921265,22.834999084472656,5.615432017254335,22.88500022888184,2.879989624023658,23.26499938964844,-0.01924360756503385
5617,2015-07-09,22.09000015258789,22.85000038146973,22.084999084472656,22.670000076293945,3523400.0,-0.011411911774559691,-1.593215681583817,2.3199996948242188,20.14834409606047,42.28570709729552,1.4373406417916428,1.8623739033311644,1.9965013193631407,2.535700977063584,27.726993886194734,0.7650012969970739,0.0090608520820048,-1.7319996833801277,-3.475970992167344,0.011971625407088737,-2.603985337773736,-0.8600140289865195,2.2258841696617253,0.3610878908859057,-41.1925566115544,0.8719856543936083,7,1.3049993515014648,1.6299991607666016,2.1549997329711914,2.3999996185302734,-0.44499969482421875,3,-0.021502959628276863,1.2592576894276253,22.34499931335449,5.5777645911921265,22.834999084472656,5.615432017254335,22.88500022888184,-0.021502959628276863
5618,2015-07-10,22.424999237060547,22.57500076293945,22.295000076293945,22.315000534057614,3433000.0,0.015165191587081628,-2.733351983011791,-0.1896529611591481,20.246909859157483,37.42778126623922,0.8385847140958482,1.4941101366513578,1.6511092836104702,2.174663381264871,27.530237566176208,0.48500061035155895,-0.19658010153907668,-1.3272505760192885,-3.1797667031923282,0.5252655511537512,-2.2535086396058084,-0.4009925124327687,1.5785611519002956,34.87179687820935,0.08347578100688224,0.9262580635865201,7,0.6625003814697266,1.2950000762939453,1.8200006484985352,2.065000534057617,-0.6649990081787074,4,-0.028762478143102288,-1.593215681583817,22.09000015258789,1.2592576894276253,22.34499931335449,5.5777645911921265,22.834999084472656,-0.028762478143102288
5619,2015-07-13,22.475000381469727,22.614999771118164,22.34499931335449,22.53000068664551,2955200.0,0.002229705512165392,1.4000203451900897,-0.5000086698687544,13.404827382370726,33.08917081344409,0.5773017493918537,1.4221174091400322,1.5904371522670822,2.1002468525985876,27.14171426220837,0.2700004577636754,-0.39362151797719136,-1.2169994354248033,-3.1557820640577035,0.7217831932080969,-2.1863907497412534,-0.24760812110835317,1.2599614248627695,40.00011737525441,12.59363978356475,0.9693913143164509,7,0.592498779296875,1.2449989318847656,1.7124996185302734,2.0124998092651367,-1.010000228881836,0,-0.011790936262477625,-2.733351983011791,22.424999237060547,-1.593215681583817,22.09000015258789,1.2592576894276253,22.34499931335449,-0.011790936262477625
5620,2015-07-14,22.61000061035156,22.690000534057614,22.46999931335449,22.559999465942386,3214800.0,0.006006684164203024,1.095239825251431,-0.9091066722150986,16.888302931584363,29.47450402395331,0.320841750370473,1.257886896717185,1.431124000040981,1.9428054352229616,26.454463947165017,0.220001220703125,-0.5922824004293723,-1.0224992752075224,-3.019493039886733,0.974494489471688,-2.0209961575471276,-0.024002392867917166,0.8939664149205591,68.62753408912336,46.32647803795788,0.9984968823396053,7,0.42249870300293324,1.1099987030029332,1.556249618530277,1.7524995803833043,-1.2700004577636683,1,-0.033171162306675384,1.4000203451900897,22.475000381469727,-2.733351983011791,22.424999237060547,-1.593215681583817,22.09000015258789,-0.033171162306675384
5621,2015-07-15,22.48500061035156,22.649999618530273,22.315000534057614,22.54999923706055,2950800.0,-0.005528527051112508,1.5283008003685419,-1.299942780850985,18.01419283973115,26.655387533877462,0.2827523259286018,1.3426440763168372,1.5258275458271946,2.041216108522864,25.893782634593386,0.3349990844726598,-0.7736636469706113,-1.078249263763432,-3.1357061026636366,0.9792075751367726,-2.1069776832135325,-0.04952084431333148,0.820310903208636,52.28769251098835,32.520328408807686,1.0287284194501014,7,0.29249858856201527,1.2349987030029332,1.5987496376037633,1.737499237060554,-1.720001220703118,2,-0.02490555295040553,1.095239825251431,22.61000061035156,1.4000203451900897,22.475000381469727,-2.733351983011791,22.424999237060547,-0.02490555295040553
5622,2015-07-16,22.2549991607666,22.934999465942386,22.030000686645508,22.520000457763672,5633000.0,-0.010229105774587799,-1.5314713296786944,4.0770291683779805,17.23202149894243,23.638468782674273,0.3864340617015536,1.5169227442068447,1.7431898934201584,2.245495763118331,25.301065778356318,0.9049987792968786,-0.8852379412480857,-1.2235006332397447,-3.35228349359636,0.9052822271168708,-2.2878920634180524,-0.15910920306143694,0.8794686127213396,24.86174338222887,5.960608142872683,1.0643914301783073,7,0.29000091552734375,1.4375009536743164,1.2637505531311035,1.4025001525878906,-1.8349990844726562,3,-0.025162861696692684,1.5283008003685419,22.48500061035156,1.095239825251431,22.61000061035156,1.4000203451900897,22.475000381469727,-0.025162861696692684
5623,2015-07-17,22.170000076293945,22.21500015258789,21.934999465942386,22.155000686645508,4512400.0,-0.0038193254404835786,4.333369663941803,-0.05660119334662473,19.184300040394177,21.499793630299905,0.33500196697352536,1.4946518056464342,1.821232746165002,2.296752602878442,25.905400084150305,0.3199996948242152,-1.0056416409233542,-1.1917497634887688,-3.339527696789446,0.9560281698119084,-2.2656387301391057,-0.11786079683843198,0.7877529632992051,23.500061035155895,2.7682728800459415,1.0738889666503384,7,0.32749938964844105,1.4749994277954102,1.3487496376037598,1.4874992370605469,-2.1000003814697266,4,-0.023680632238321397,-1.5314713296786944,22.2549991607666,1.5283008003685419,22.48500061035156,1.095239825251431,22.61000061035156,-0.023680632238321397
5624,2015-07-20,21.9950008392334,22.295000076293945,21.905000686645508,22.26499938964844,4124600.0,-0.007893515401818596,1.3636332109932665,-18.000635808748964,22.086964482846298,19.85959315032116,0.4140165623682037,1.524118702488991,1.9822631467773348,2.438086471088898,27.220019624707014,0.3899993896484375,-1.0832753095369227,-1.2247490882873535,-3.3376554295522816,0.8881572529775745,-2.2812022589198193,-0.16829591765488772,0.9399986267089879,8.737889247725963,-13.742303936448597,1.056453170632464,7,0.4249992370605469,1.6349992752075195,1.5237488746643066,1.6624984741210938,-2.210000991821289,0,-0.010684273761534913,4.333369663941803,22.170000076293945,-1.5314713296786944,22.2549991607666,1.5283008003685419,22.48500061035156,-0.010684273761534913
5625,2015-07-21,21.899999618530273,22.299999237060547,21.854999542236328,21.9950008392334,5164400.0,-0.004319218780554301,-3.8107718003175455,0.35185826204284737,18.213667031211614,18.379947795810967,0.4050339812768975,1.4322546883736038,2.0367580008069375,2.497570067153518,29.264967847521838,0.44499969482421875,-1.1741823170800458,-1.1545002937316902,-3.125882107422388,0.8168815199590078,-2.140191200577039,-0.16880938688634117,0.8290000915527358,4.166674025265293,-19.07044976299421,0.9856909068453497,7,0.49499988555908203,1.7049999237060547,1.526249885559082,1.7574996948242188,-1.3549995422363281,1,-0.019862989658425256,1.3636332109932665,21.9950008392334,4.333369663941803,22.170000076293945,-1.5314713296786944,22.2549991607666,-0.019862989658425256
5626,2015-07-22,21.045000076293945,21.434999465942386,20.84000015258789,21.26499938964844,11137200.0,-0.0390410756680053,1.124999574252117,2.3157524895599475,15.68628579154948,17.88416353975419,1.1803638709749649,2.074234579616661,2.8337109195392003,3.3133163431465746,32.02899775600196,1.0599994659423828,-1.236004807890854,-1.8067498207092285,-3.725741373878545,0.11224173246008817,-2.7662455972938886,-0.8472540441245684,1.509199600219727,9.785202429389368,-14.845473844530748,0.9594957765846585,7,0.8424997329711914,2.052499771118164,2.3712496757507324,2.612499237060547,0.31999969482421875,2,0.014017584947706663,-3.8107718003175455,21.899999618530273,1.3636332109932665,21.9950008392334,4.333369663941803,22.170000076293945,0.014017584947706663
5627,2015-07-23,21.334999084472656,21.80500030517578,21.06999969482422,21.184999465942386,6638800.0,0.013779948069726045,-2.8684328084766775,-0.6818185758996806,22.81689126820973,18.169717029648886,0.862730638180377,1.597991863172183,2.492673981903504,2.9762506219991494,34.083075348840964,0.7600002288818359,-1.2883877326036774,-1.3465007781982408,-3.1614883650373997,0.4684868086409182,-2.2539945716178202,-0.4390069847786613,0.9650001525878906,33.90405769080031,7.8775174280145634,0.9074937934195795,7,0.5525007247924805,1.7625007629394531,2.043750762939453,2.322500228881836,0.2850017547607422,3,-0.02671664960318909,1.124999574252117,21.045000076293945,-3.8107718003175455,21.899999618530273,1.3636332109932665,21.9950008392334,-0.02671664960318909
5628,2015-07-24,20.934999465942386,21.56999969482422,20.45499992370605,21.36000061035156,7461200.0,-0.018748518195221497,1.639054857197039,-2.8333481683048913,22.689062610193417,19.201298721629186,1.150091218208896,1.7959044760513017,2.826747546324267,3.3342036179459242,36.35696726650679,1.1149997711181676,-1.2846092575287145,-1.5597503662109347,-3.279357039416592,0.15985630699472253,-2.419553702813765,-0.6999470296081043,1.0729999542236293,26.016245033913936,-0.7487464013664145,0.8598033366028293,7,0.7600002288818324,1.970000267028805,2.410000324249264,2.722499847412106,0.31500053405761363,4,-0.024599923706052906,-2.8684328084766775,21.334999084472656,1.124999574252117,21.045000076293945,-3.8107718003175455,21.899999618530273,-0.024599923706052906
5629,2015-07-27,20.88999938964844,21.01000022888184,20.575000762939453,20.81999969482422,5364600.0,-0.0021495140884599806,1.8064357349412001,-0.1647047207873625,22.72089138755517,19.849364105625938,1.057860069308262,1.6647796606549328,2.8008768309000693,3.336069360163993,37.9705505749938,0.43499946594238637,-1.2147648973205563,-1.4387504577636676,-3.1012152012910406,0.22371428576370533,-2.269982829527354,-0.6075180859999811,0.9150009155273402,23.577215600774032,-2.6918313479175353,0.8312323717636867,7,0.8050003051757777,2.0150003433227504,2.5787501335144007,2.767499923706051,-0.7199993133544957,0,-0.039253217749281255,1.639054857197039,20.934999465942386,-2.8684328084766775,21.334999084472656,1.124999574252117,21.045000076293945,-0.039253217749281255
5630,2015-07-28,21.32999992370605,21.440000534057614,20.56999969482422,20.6299991607666,5149800.0,0.021062735610975825,-1.121954056141191,10.000054495912249,35.561883842176684,21.79910755034211,0.4662257512642789,1.1025237020839675,2.3031673367563563,2.8598452978269044,38.593201688342404,0.8700008392333949,-1.1609452515213619,-0.8852499008178754,-2.49127646200208,0.7207766603663295,-1.6882631814099796,-0.08223662022577116,0.23999977111816762,64.81479650008673,35.17720160332705,0.8030132805921025,7,0.3649997711181676,1.5749998092651403,2.2287497520446813,2.327499389648441,-0.7849998474121058,1,-0.07243319652227642,1.8064357349412001,20.88999938964844,1.639054857197039,20.934999465942386,-2.8684328084766775,21.334999084472656,-0.07243319652227642
5631,2015-07-29,21.38500022888184,21.5049991607666,21.21999931335449,21.299999237060547,5000000.0,0.0025785422115571777,-1.326521397264288,0.12142985596809305,39.36651870093183,24.25849612834093,0.2668425740248317,0.910707998891418,2.1944206353795614,2.769611413243947,39.200569206268874,0.2849998474121129,-1.0921303757023182,-0.7137495994567828,-2.1948867592911796,0.7673875603776139,-1.4543181793739812,0.02681898046041553,-0.9300003051757884,68.88889202855688,34.07956402382589,0.7405685799171978,7,-0.007500648498538709,1.519999504089352,2.6174998283386195,2.3024997711181605,-0.514999389648441,2,-0.039279875781970675,-1.121954056141191,21.32999992370605,1.8064357349412001,20.88999938964844,1.639054857197039,20.934999465942386,-0.039279875781970675
5632,2015-07-30,21.45499992370605,21.549999237060547,21.280000686645508,21.36000061035156,7370000.0,0.0032733081166711475,-1.117642658927602,1.1176259396386832,34.098377878766314,25.91561588816006,0.07982334165723515,0.7313183332204751,2.081018324166685,2.65979699781823,39.314605052360754,0.26999855041503906,-1.050188060451255,-0.5504999160766637,-1.9398917637765472,0.8388919316232197,-1.2451958399266054,0.144196007773278,-0.9790000152587872,89.68611706504288,52.61746098415793,0.6946959238499415,7,-0.07750034332275035,1.327500343322754,2.6024994850158727,2.2874994277954137,-0.9549999237060511,3,-0.004194833507710438,-1.326521397264288,21.38500022888184,-1.121954056141191,21.32999992370605,1.8064357349412001,20.88999938964844,-0.004194833507710438
5633,2015-07-31,21.420000076293945,21.48500061035156,21.34499931335449,21.475000381469727,3512000.0,-0.0016313142641140033,2.7333299425261663,-0.5789547653944225,32.619433966769904,27.08589027526268,-0.0030758307956091357,0.6545684123965465,2.065511150341088,2.668744853530452,39.21247955400795,0.1400012969970703,-1.0191560760100629,-0.4932497978210435,-1.771053492429001,0.7845538967869139,-1.1321516451250204,0.14565204948293342,-0.9010401947021514,86.73477331734793,47.969953519254005,0.638901847303978,7,-0.04250049591064453,1.277500152587887,2.6374993324279785,2.3224992752075195,1.010000228881836,4,0.009337103745429065,-1.117642658927602,21.45499992370605,-1.326521397264288,21.38500022888184,-1.121954056141191,21.32999992370605,0.009337103745429065
5634,2015-08-03,21.395000457763672,21.420000076293945,21.0049991607666,21.09499931335449,5954200.0,-0.001167115706873445,1.3714312183584831,-5.454535996670892,29.230761205105495,28.31001185013978,-0.0806141632688373,0.592600451670922,2.043346417832776,2.6713542333575475,38.85866499828485,0.41500091552734375,-0.9656438348768503,-0.44374942779541016,-1.6550118904605462,0.7675130348697259,-1.04938065912798,0.16188180353715964,-0.8347990019531295,84.1837906430882,47.164150688282355,0.6056312313325688,8,-0.2650003433227539,1.1849994659423793,2.662498950958252,2.347498893737793,0.7899990081787145,0,-0.00677730566306467,2.7333299425261663,21.420000076293945,-1.117642658927602,21.45499992370605,-1.326521397264288,21.38500022888184,-0.00677730566306467
5635,2015-08-04,21.395000457763672,21.399999618530273,20.71999931335449,21.045000076293945,14268000.0,0.0,2.777793083717032,1.1666634877643913,30.535706257331313,29.95994745744887,-0.17855895994147275,0.505083879660976,1.9950484160071937,2.6433877043251925,38.35837676278753,0.6800003051757848,-0.9323953487969767,-0.37174949645996236,-1.5021631017184696,0.7586641087985448,-0.9369562990892177,0.19345730616929302,-0.7952070907031299,81.3254465609123,44.32710514497871,0.5652068026292538,8,-0.2650003433227539,0.8774995803833008,2.7362489700317383,2.347498893737793,0.7049999237060547,1,-0.057256384915159275,1.3714312183584831,21.395000457763672,2.7333299425261663,21.420000076293945,-1.117642658927602,21.45499992370605,-0.057256384915159275
5636,2015-08-05,21.915000915527344,22.084999084472656,21.53499984741211,21.565000534057614,9822400.0,0.024304764974892867,-1.6829116250075595,1.0000000000000102,44.498407146944295,32.36900477730826,-0.6282375193362846,-0.05141899081733925,1.4421127934004296,2.099517766120016,37.139610100133645,0.6899986267089844,-0.9032472736575947,0.16975088119506765,-0.9303043289136497,1.269806091303785,-0.38027672385928923,0.7197784862494245,-1.2771993136668023,87.54591960070037,46.98772929001507,0.5500276050543587,8,-0.6450014114379883,0.33749866485595703,2.1849985122680664,1.827498435974121,0.029998779296875,2,-0.06251429532283148,2.777793083717032,21.395000457763672,1.3714312183584831,21.395000457763672,2.7333299425261663,21.420000076293945,-0.06251429532283148
5637,2015-08-06,21.614999771118164,21.934999465942386,21.44499969482422,21.934999465942386,5171200.0,-0.013689305584131728,2.0625014901174947,-0.9142838458646011,41.60362702075053,34.470623045147946,-0.3177569256725654,0.22258370162536067,1.6930856238432561,2.366397558937937,36.15981435909196,0.4899997711181676,-0.8630436752483774,-0.10650024414062642,-1.195672617432443,0.9826721291511902,-0.6510864307865347,0.4380859425052819,-0.8950004577636754,65.56781009791067,21.90789351823922,0.5445861866459083,8,-0.28750038146972656,0.6024999618530273,2.484999656677246,2.127499580383301,0.3449993133544922,3,-0.034466756408678245,-1.6829116250075595,21.915000915527344,2.777793083717032,21.395000457763672,1.3714312183584831,21.395000457763672,-0.034466756408678245
5638,2015-08-07,21.780000686645508,21.799999237060547,21.43000030517578,21.559999465942386,4256200.0,0.0076336302232034026,1.846164003697346,-0.6875044703526026,46.73748068050915,37.139132966587276,-0.3914548401677038,0.007150098793278659,1.4738376395528334,2.174487017734485,35.13421460441606,0.3699989318847656,-0.7229561085761418,0.09075059890746928,-0.9477319170744103,1.1292331148893489,-0.42849065908346873,0.6099918568984073,-0.9781013870239299,77.65579128432361,28.356616898346353,0.5192412579909397,8,-0.4525012969970703,0.18249893188476207,2.2287487983703613,1.962498664855957,0.22499847412109375,4,-0.058769542988598045,2.0625014901174947,21.614999771118164,-1.6829116250075595,21.915000915527344,2.777793083717032,21.395000457763672,-0.058769542988598045
5639,2015-08-10,22.209999084472656,22.315000534057614,21.93000030517578,22.0,3699400.0,0.019742809195171684,-1.2000108991825411,0.9545359966708435,54.2699660828147,39.21780877110261,-0.686738146961666,-0.46769862015425545,0.9894405947324749,1.7159741100640176,33.799933939579624,0.5349998474121058,-0.607941986028429,0.5339990615844741,-0.468406771255534,1.5364048944244821,0.032796145164471824,1.0352019780044763,-1.3311137977600147,93.41684205491269,36.82208572055596,0.5012029164200039,8,-0.6924991607666051,-0.4524993896484375,1.7462506294250488,1.5325002670288086,-0.2549991607666051,0,0.009905503366586466,1.846164003697346,21.780000686645508,2.0625014901174947,21.614999771118164,-1.6829116250075595,21.915000915527344,0.009905503366586466
5640,2015-08-11,21.86000061035156,22.020000457763672,21.73500061035156,21.9950008392334,5421000.0,-0.01575859921425149,2.081088325961706,-0.6428610354223603,63.04001650391631,41.84819741587867,-0.2834618785332701,-0.18632203254386326,1.2804965999325049,2.0344148424427146,32.69390190947324,0.4749984741210973,-0.4616380289019659,0.22150058746337464,-0.6853455404854998,1.128346715412249,-0.23192247651106257,0.6749236514378119,-0.8662261038513179,48.58759253871249,-13.352895599484789,0.4534230639744378,8,-0.3425006866455078,-0.1025009155273402,1.9962487220764196,1.882498741149906,-0.1949996948242152,1,0.014867284836073136,-1.2000108991825411,22.209999084472656,1.846164003697346,21.780000686645508,2.0625014901174947,21.614999771118164,0.014867284836073136
5641,2015-08-12,21.924999237060547,22.040000915527344,21.43000030517578,21.6200008392334,4760000.0,0.002973404615469688,1.2803686340219969,-2.2592435609431583,60.172424452491875,44.74531370184817,-0.2948085205070683,-0.31139083483139984,1.1689906841416615,1.9333654224582233,31.50414892126298,0.6100006103515625,-0.2996741535804226,0.31449928283691264,-0.513446240692204,1.1424448063660293,-0.09947347892764569,0.728472044601471,-0.8255266483557158,55.93206823349413,-9.160139223968919,0.4139727617645578,8,-0.40749931335449574,-0.22999954223632812,1.8037505149841309,1.817500114440918,-0.5249996185302734,2,0.007981808460607365,2.081088325961706,21.86000061035156,-1.2000108991825411,22.209999084472656,1.846164003697346,21.780000686645508,0.007981808460607365
5642,2015-08-13,21.69499969482422,21.920000076293945,21.63999938964844,21.88500022888184,3315200.0,-0.010490287354152028,1.1538495396691213,-0.6229558430838041,63.91943017036895,48.223091057803614,-0.030379570224571495,-0.13227811570811454,1.3532035696940135,2.1295226749099037,31.001331301298908,0.2849998474121058,-0.22533883233143825,0.11249971389770508,-0.6596710486468176,0.8846704764422277,-0.2735856673745545,0.49858509516996463,-0.4982848704911653,29.943426114505666,-38.43548399950562,0.3860853812722613,8,-0.17749977111816762,0.0,1.9437499046325684,2.047499656677246,-0.3299999237060547,3,0.011523392648843611,1.2803686340219969,21.924999237060547,2.081088325961706,21.86000061035156,-1.2000108991825411,22.209999084472656,0.011523392648843611
5643,2015-08-14,21.645000457763672,21.69499969482422,21.30500030517578,21.614999771118164,3614200.0,-0.0023046433631651597,5.000029344014554,-0.1578979069417227,63.802595112997416,52.06440593645827,0.061343298875772945,-0.1303081568771347,1.367335580125804,2.1511128390207617,30.511524096663035,0.3899993896484375,-0.17104012937085145,0.0887504577636733,-0.6334020598181063,0.8109029753454529,-0.2723258010272147,0.4498267165545613,-0.35882277665265505,33.663373815697405,-38.71448375604985,0.3610762587908898,8,-0.12750053405762074,0.049999237060546875,1.912498950958252,2.0749988555908203,-0.6499996185302734,4,0.014552950799130215,1.1538495396691213,21.69499969482422,1.2803686340219969,21.924999237060547,2.081088325961706,21.86000061035156,0.014552950799130215
5644,2015-08-17,21.76000022888184,21.795000076293945,21.399999618530273,21.55500030517578,3455800.0,0.00531299462629109,1.872734586867713,6.833174391251946,58.92118284301478,55.21834777931199,0.0039823902787397,-0.27807324087806506,1.2146475780626638,2.0202991575192897,30.132516983118666,0.3950004577636719,-0.09859221309694277,0.2155002593994162,-0.4838822985283002,0.9148828173271326,-0.1341910195644438,0.5651915383632762,-0.45499992370605824,61.90470011833386,-10.957679169614188,0.3496912789638582,8,0.05000019073485973,-0.06500053405762074,1.6437492370605433,1.9599990844726527,-1.0850009918212926,0,0.011259141971863507,5.000029344014554,21.645000457763672,1.1538495396691213,21.69499969482422,1.2803686340219969,21.924999237060547,0.011259141971863507
5645,2015-08-18,21.46500015258789,21.75,21.420000076293945,21.670000076293945,4235400.0,-0.013556988657674629,-1.2372870397310316,-0.9999999999999827,51.509434912884345,55.99735086441645,0.3463818946678785,-0.01826988316250322,1.480649603213834,2.296651346040086,29.662843641801253,0.3400001525878942,-0.02085454604362269,-0.05774984359741353,-0.7373588356275143,0.6218591484326872,-0.39755433961246567,0.2820546524176386,-0.15999984741210938,21.768668645809548,-49.46493888521852,0.3398044960150507,8,0.3450002670288086,0.22999954223632812,1.9287490844726562,2.2549991607666016,-0.8250007629394496,1,0.02282784848054531,1.872734586867713,21.76000022888184,5.000029344014554,21.645000457763672,1.1538495396691213,21.69499969482422,0.02282784848054531
5646,2015-08-19,21.34000015258789,21.57999992370605,21.06999969482422,21.46500015258789,4911400.0,-0.005823433454992477,1.87324443107213,0.609756324491296,47.874308012215586,56.694093196801454,0.4260435394702142,0.13698736622412966,1.5716997463349216,2.394103697963999,28.169015857959945,0.5100002288818324,0.07038185904840688,-0.1974998474121108,-0.845521302849118,0.4505216080248964,-0.5215105751306162,0.12651088030639457,0.975000381469723,31.764745481268726,-35.60074573749021,0.32401072771850414,8,0.35249996185302734,0.3549995422363281,2.0362491607666016,2.3799991607666016,-0.649999618530277,2,0.015229651387797194,-1.2372870397310316,21.46500015258789,1.872734586867713,21.76000022888184,5.000029344014554,21.645000457763672,0.015229651387797194
5647,2015-08-20,20.76499938964844,21.270000457763672,20.76000022888184,21.06999969482422,4720600.0,-0.026944740338707085,-2.2381108083560903,2.4400024414062216,39.907530242818424,55.935209814835815,0.9697740377720301,0.7031463471903123,2.0945694467350187,2.9325047092756584,27.637745041797203,0.5799999237060511,0.14405665440450832,-0.7440006256103473,-1.474419636064507,-0.01358161515618761,-1.1092101308374254,-0.37879112038326923,1.525101127624506,0.48301077329637976,-61.77076068906289,0.36520950522707935,8,0.7725009918212855,0.9300003051757777,2.483749866485592,2.954999923706051,-0.3349990844726598,3,0.03058031531647365,1.87324443107213,21.34000015258789,-1.2372870397310316,21.46500015258789,1.872734586867713,21.76000022888184,0.03058031531647365
5648,2015-08-21,20.420000076293945,20.924999237060547,20.399999618530273,20.684999465942386,6405800.0,-0.016614462966297094,-2.4426170047777473,0.868849588513417,36.32536776016077,53.94136555676316,1.2310249968356857,1.062036097728292,2.380258463718743,3.2464302704813264,26.611315914420054,0.5249996185302734,0.12287946407633399,-1.0632499694824205,-1.9064724461301843,-0.2200274928346566,-1.4848612078063042,-0.6416387311585368,1.808896429443358,1.4337241004017054,-55.64822508041331,0.4216112383238819,8,0.8000001907348633,0.9375,2.6987500190734863,3.2725000381469727,0.41499900817871094,4,0.04627814355012139,-2.2381108083560903,20.76499938964844,1.87324443107213,21.34000015258789,-1.2372870397310316,21.46500015258789,0.04627814355012139
5649,2015-08-24,20.06999969482422,20.854999542236328,18.88500022888184,19.0,10347600.0,-0.017140077383057895,-2.0307699530792074,-4.037743997236084,33.07788321658636,50.61223963594872,1.3919182766760194,1.420272438479671,2.6701719532541404,3.5677165078806645,25.983595469279948,1.9699993133544886,0.12457086605983747,-1.3722503662109382,-2.397107216582942,-0.3473935158389345,-1.88467879139694,-0.8598219410249364,2.0491629976806642,41.36124120805407,-12.131342080415791,0.5124284251860022,8,0.3925008773803711,0.5300006866455078,3.0012497901916504,3.5749998092651367,1.4750003814697266,0,0.046088747308139055,-2.4426170047777473,20.420000076293945,-2.2381108083560903,20.76499938964844,1.87324443107213,21.34000015258789,0.046088747308139055
5650,2015-08-25,19.78499984741211,20.770000457763672,19.78499984741211,20.674999237060547,7894600.0,-0.014200291566800916,-1.2134860356267252,-0.8317753677440516,21.059740496678316,46.26638586308054,1.5104673956778178,1.6691691906515729,2.8866658079594885,3.8230913125456496,26.29408215229577,0.9850006103515625,0.08038258137606746,-1.5800002098083503,-2.8452109759629636,-0.31478944365373707,-2.212605592885655,-0.9473948267310455,2.07542984800293,33.39516587919223,-15.137634931987023,0.6326053830773065,8,0.6175003051757812,0.8150005340576172,3.2400002479553223,3.8450002670288086,1.3099994659423793,1,0.0449835429119223,-2.0307699530792074,20.06999969482422,-2.4426170047777473,20.420000076293945,-2.2381108083560903,20.76499938964844,0.0449835429119223
5651,2015-08-26,20.545000076293945,20.61000061035156,19.90999984741211,20.290000915527344,9333200.0,0.0384129509599791,2.6363654378725387,-0.28651610746309597,37.07728455921315,43.28392523961879,0.5968985176145765,0.8885689982328522,2.063321704136275,3.0364669503487995,26.761548212985264,0.8250007629394496,-0.01989581948683039,-0.7779999732971206,-2.095119781003948,0.539119834409707,-1.4365598771505361,-0.119440069443705,1.0773952617984364,69.60166407155312,22.264331211546384,0.6585599038534143,8,-0.2049999237060547,0.05500030517578125,2.4549994468688965,3.059999465942383,1.1450004577636683,2,0.004623962667399173,-1.2134860356267252,19.78499984741211,-2.0307699530792074,20.06999969482422,-2.4426170047777473,20.420000076293945,0.004623962667399173
5652,2015-08-27,21.364999771118164,21.3700008392334,20.815000534057614,20.915000915527344,5745400.0,0.03991237243996815,1.413039602277219,1.7647072023217372,45.6725609576612,41.26947700013698,-0.3071326974348594,0.06480351417751251,1.185621557757493,2.1894711017390165,26.79658707700117,0.8250007629394531,-0.11515609810847138,0.04649972915649414,-1.2693355509501743,1.3623350092631625,-0.6114179108968401,0.7044173692098283,0.038403958237374525,99.79874982346476,53.970947786955605,0.6579176400533348,8,-1.0249996185302734,-0.7649993896484375,1.127500057220459,1.7325000762939453,1.1750011444091797,3,-0.031593692688592245,2.6363654378725387,20.545000076293945,-1.2134860356267252,19.78499984741211,-2.0307699530792074,20.06999969482422,-0.031593692688592245
5653,2015-08-28,21.6200008392334,21.655000686645508,21.225000381469727,21.25,4735200.0,0.011935458499744644,-1.0476201288822484,0.8222261782146324,43.61473349327,39.5687604057209,-0.6325748998264764,-0.18387300959082253,0.8568015199028807,1.9087624811225155,26.65036500296958,0.43000030517578125,-0.20289876902333503,0.29150075912475515,-1.0306073867265937,1.613608904976104,-0.36955331380092105,0.9525548320504313,-2.735000610351559,98.73646781125927,56.49408954568283,0.6610540729256751,8,-1.3025007247924805,-1.0200004577636719,0.8724989891052246,1.477499008178711,1.0599994659423828,4,-0.05504165068754974,1.413039602277219,21.364999771118164,2.6363654378725387,20.545000076293945,-1.2134860356267252,19.78499984741211,-0.05504165068754974
5654,2015-08-31,21.25,21.614999771118164,21.239999771118164,21.51000022888184,4151600.0,-0.017113821686906006,-1.6785648599123983,-0.7027017274353532,43.4267166962087,38.67068060386805,-0.3827787549654431,0.18414920079207775,1.1365234485710225,2.246811100380576,26.068588610065024,0.3800010681152344,-0.30047374237383195,-0.0712500572204604,-1.3934130350724878,1.250912920631567,-0.7323315461464759,0.5898314317055551,-2.309599761962886,78.34221899004406,35.37806478273505,0.6610814889260138,8,-0.9799995422363281,-0.6499996185302734,1.049999713897705,1.6549997329711914,1.739999771118164,0,-0.019529454848345562,-1.0476201288822484,21.6200008392334,1.413039602277219,21.364999771118164,2.6363654378725387,20.545000076293945,-0.019529454848345562
5655,2015-09-01,20.170000076293945,20.875,20.07999992370605,20.725000381469727,6894000.0,-0.050823525821461435,-1.1632637173285612,2.1346146792355647,34.48276792511189,37.18273170530098,0.5522861382613726,1.230771949208787,2.099905354810552,3.2834641395590936,25.500920180116648,1.1700000762939489,-0.4296037917987725,-1.089999961853028,-2.5078153358692816,0.3278154121632255,-1.7989076488611566,-0.3810922748448995,-1.1753078292846624,14.899719417674174,-25.33252935559553,0.7089076870081269,9,0.10000038146972656,0.43000030517578125,2.1299996376037598,2.734999656677246,3.1550006866455043,1,0.06817055006440254,-1.6785648599123983,21.25,-1.0476201288822484,21.6200008392334,1.413039602277219,21.364999771118164,0.06817055006440254
5656,2015-09-02,20.545000076293945,20.559999465942386,20.11000061035156,20.420000076293945,7566400.0,0.01859196819938247,4.806482575309926,-0.22522510138153826,40.086212141192455,37.202585249564756,0.058844116603498975,0.7882883558753733,1.613625426171474,2.8706100852998233,26.40405425060769,0.4499988555908274,-0.5498459759610164,-0.6464999198913581,-2.063450370043917,0.7704505302612006,-1.3549751449676357,0.06197530518491945,-1.4971016604919392,29.523804910421426,-11.513793708844638,0.708475225076279,9,-0.27499961853027344,0.05500030517578125,1.7549996376037598,2.359999656677246,2.590000152587894,2,0.02677046653775217,-1.1632637173285612,20.170000076293945,-1.6785648599123983,21.25,-1.0476201288822484,21.6200008392334,0.02677046653775217
5657,2015-09-03,20.8700008392334,20.924999237060547,20.56999969482422,20.645000457763672,5024200.0,0.015818971123512382,1.1194181114242605,1.8000030517578125,43.62140512035758,38.0132560673644,-0.27903986282317916,0.426478169268357,1.1904325920593024,2.515088835476533,27.002281409828356,0.37999916076660156,-0.6282380197379815,-0.2842492103576646,-1.6934717824850232,1.124973361769694,-0.9888604964213421,0.4203620757060129,-1.7699603780145239,50.15876399024418,7.850122181364014,0.7046112860636792,9,-0.6000003814697266,-0.2700004577636719,1.2712488174438477,2.034998893737793,2.2699985504150426,3,0.03929083190464966,4.806482575309926,20.545000076293945,-1.1632637173285612,20.170000076293945,-1.6785648599123983,21.25,0.03929083190464966
5658,2015-09-04,20.5,20.73500061035156,20.424999237060547,20.549999237060547,3791600.0,-0.017728836816232274,-2.1000019073413214,-0.22221845462637224,40.0473974348737,38.787646536062994,0.11566585858935241,0.7332625105665933,1.458174054883095,2.841649307608339,27.65929811192788,0.44500160217285156,-0.7019926002534191,-0.5902500152587891,-1.9960742465602515,0.8155742160426733,-1.293162130909522,0.11266210039194391,-1.3488603342725938,27.36157120810373,-11.953248362311893,0.7029121156507313,9,0.2200002670288086,0.10000038146972656,1.5799999237060547,2.4049997329711914,2.5300006866455114,4,0.09951223978182155,1.1194181114242605,20.8700008392334,4.806482575309926,20.545000076293945,-1.1632637173285612,20.170000076293945,0.09951223978182155
5659,2015-09-08,22.43000030517578,22.5,21.315000534057614,21.76000022888184,11262600.0,0.09414635635003821,1.9259265364174405,-13.400205996795535,56.057750608483424,42.676314326263565,-1.6141034681945676,-1.243147598269168,-0.5389377456739943,0.8777929598843635,28.47443663827285,2.0,-0.654118688213952,1.3287502288818374,-0.11684534961568005,2.7743458073793548,0.6059524396330787,2.051548018130596,-3.2287834190300124,97.10745071829014,53.27749110228036,0.7227977892487581,9,-1.2250003814697266,-1.7375001907348633,-0.3925004005432129,0.47499942779541016,1.2250003814697301,1,0.011145786740908381,-2.1000019073413214,20.5,1.1194181114242605,20.8700008392334,4.806482575309926,20.545000076293945,0.011145786740908381
5660,2015-09-09,22.184999465942386,22.875,22.13999938964844,22.51499938964844,11532400.0,-0.010922908421756028,-2.500002270652705,-0.4925371434753053,55.22571930120075,44.6928070753733,-1.1095409725927183,-1.0251080812942703,-0.345613936574523,1.0956319447425606,29.059873391469825,0.735000610351559,-0.5591435901406214,1.0674994468689007,-0.42068739712608405,2.5556862908638855,0.32340602487140657,1.811592868866395,-2.8518312552424483,75.04518313310207,28.462630832292852,0.7440934219974927,9,-0.707499504089359,-1.3049993515014684,-0.32999944686890004,0.720000267028805,1.4800014495849574,2,0.03628579330874393,1.9259265364174405,22.43000030517578,-2.1000019073413214,20.5,1.1194181114242605,20.8700008392334,0.03628579330874393
5661,2015-09-10,22.100000381469727,22.315000534057614,21.684999465942386,22.114999771118164,6696400.0,-0.003831376448899526,2.036143027851842,0.04545270641273878,58.78867967078595,46.15015359905382,-0.8725236931712921,-0.9763859411597977,-0.3180524009863248,1.1494258925302674,29.25117973852491,0.6300010681152273,-0.4063275782615321,0.9737503051757805,-0.5363243599402843,2.4838249702918453,0.21871297261774814,1.728787637733813,-2.554322263411784,68.36737235949073,15.294513891090823,0.7550373325580328,9,-0.6225004196166992,-1.2200002670288086,-0.39875030517578125,0.8049993515014648,1.369998931884762,3,0.05542988055768783,-2.500002270652705,22.184999465942386,1.9259265364174405,22.43000030517578,-2.1000019073413214,20.5,0.05542988055768783
5662,2015-09-11,21.94499969482422,22.325000762939453,21.815000534057614,21.924999237060547,5936000.0,-0.007013605609503593,-3.2500397367834495,-1.3334181078331637,60.29708772124136,48.00374851327286,-0.7002351197044376,-0.8450201928595504,-0.21074062898766144,1.2750370871333452,29.44871803366763,0.5100002288818395,-0.16853482015497434,0.8062496185302734,-0.7275997466693624,2.3400989837299093,0.039324935930455496,1.5731743011300914,-2.199562263849753,62.04081569101273,2.335327271115048,0.766924682599817,9,-0.4674997329711914,-1.0649995803833008,-0.18375015258789062,0.9600000381469727,1.6700000762939453,4,0.0542265003693887,2.036143027851842,22.100000381469727,-2.500002270652705,22.184999465942386,1.9259265364174405,22.43000030517578,0.0542265003693887
5663,2015-09-14,21.959999084472656,22.15999984741211,21.88500022888184,22.024999618530273,5370200.0,0.0006834991960367187,-1.5581568651804527,-3.2499523173755485,63.3663256821803,50.21926062282526,-0.7397237134431158,-0.8803465091700531,-0.2724647856790092,1.2298782104648254,29.191529299631092,0.2749996185302699,-0.03674475422373291,0.8054990768432617,-0.7564494488124396,2.367447602498963,0.024524814015411067,1.5864733396711124,-2.026787899356659,41.34607507864773,-19.825574496410695,0.7809742628278515,9,-0.4824991226196289,-1.0799989700317383,-0.1874995231628418,0.9450006484985352,1.7400016784667933,0,0.053734078067887214,-3.2500397367834495,21.94499969482422,2.036143027851842,22.100000381469727,-2.500002270652705,22.184999465942386,0.053734078067887214
5664,2015-09-15,22.0049991607666,22.174999237060547,21.88999938964844,22.084999084472656,6048800.0,0.0020491838875240642,1.1923045886365864,1.230757944775375,66.25181623892837,53.749154879915984,-0.7446750587438906,-0.955014886813931,-0.3523797047131758,1.16050214095932,29.128346584835175,0.2849998474121058,0.0014821856466120664,0.8382492065429688,-0.7473579162641855,2.423856329350123,0.045445645139391644,1.6310527679465459,-1.8952806467575627,26.890718589267664,-36.23321882167547,0.7928035614035776,9,-0.5124988555908203,-1.1249990463256836,-0.3599996566772461,0.9000005722045898,1.5750007629394496,1,0.0465803937728122,-1.5581568651804527,21.959999084472656,-3.2500397367834495,21.94499969482422,2.036143027851842,22.100000381469727,0.0465803937728122
5665,2015-09-16,21.95499992370605,22.01499938964844,21.854999542236328,21.98500061035156,5973400.0,-0.002272176276638782,2.555621489879776,0.3750089407052428,61.51960142664623,56.13064257829974,-0.46359832086486463,-0.9132465057793482,-0.33698424136987626,1.1954867869396004,29.07739700830704,0.15999984741211293,0.031965411674409694,0.7637499809265087,-0.8560350663650738,2.383535028218091,-0.04614254271928431,1.5736425045723017,-1.679364520537554,42.187486030188815,-19.286047421825764,0.809892523645792,9,-0.3050003051757777,-1.0749998092651332,-0.3175001144409144,0.9499998092651403,2.47500038146973,2,0.07743114410598895,1.1923045886365864,22.0049991607666,-1.5581568651804527,21.959999084472656,-3.2500397367834495,21.94499969482422,0.07743114410598895
5666,2015-09-17,21.665000915527344,22.0,21.545000076293945,21.94499969482422,6366600.0,-0.013208791126689046,1.3333365937634494,9.333079026002924,52.68337239586443,57.13752783113384,0.00221305305593944,-0.6299486395859546,-0.06987570161349765,1.4684727981718098,28.666987447995872,0.4549999237060547,0.08653855039372971,0.4575009346008301,-1.1750382037552214,2.0900400729568815,-0.35876863457719566,1.2737705037788558,-1.2334036365489567,15.384709435254129,-39.53732112928436,0.8162695691780266,9,-0.015001296997070312,-0.7850008010864258,-0.02750110626220703,1.2399988174438477,2.8899993896484375,3,0.09231478954457817,2.555621489879776,21.95499992370605,1.1923045886365864,22.0049991607666,-1.5581568651804527,21.959999084472656,0.09231478954457817
5667,2015-09-18,21.399999618530273,21.65999984741211,21.25,21.405000686645508,5048400.0,-0.012231769480662402,-1.6885208995172225,0.017861035422343324,48.035704189421445,58.02511747052803,0.39146792454415547,-0.33195502816593603,0.1769044796903927,1.7100370992117249,27.961031176751995,0.41500091552734375,0.2968410277407578,0.16074962615966726,-1.4602125477824295,1.781711800101764,-0.6497314608113811,0.9712307131307156,-0.8217981762905886,16.216188351348343,-31.793656027380216,0.8104810869710485,9,0.6625003814697266,-0.5199995040893555,0.20625019073486328,1.505000114440918,2.854999542236328,4,0.09672895942632631,1.3333365937634494,21.665000915527344,2.555621489879776,21.95499992370605,1.1923045886365864,22.0049991607666,0.09672895942632631
5668,2015-09-21,21.364999771118164,21.684999465942386,21.280000686645508,21.600000381469727,2482000.0,-0.0016355069175704173,-1.0000000000000175,46.990083905415716,51.09211531613254,57.473380215822374,0.6281256779455866,-0.23455389034903718,0.18210115613726785,1.7237132326086808,26.78179793687585,0.40499877929687855,0.455894454723051,0.07849979400634766,-1.4963488112567092,1.6533483992694045,-0.7089245086251807,0.8659240966378761,-0.648990415412861,12.432417942701138,-30.42941421793155,0.787424302631528,9,0.6975002288818359,-0.4849996566772461,0.24125003814697266,1.5399999618530273,2.6000003814697266,0,0.10531242799457541,-1.6885208995172225,21.399999618530273,1.3333365937634494,21.665000915527344,2.555621489879776,21.95499992370605,0.10531242799457541
5669,2015-09-22,20.9950008392334,21.440000534057614,20.8799991607666,21.020000457763672,2679600.0,-0.01731799372097076,-3.392116384307538,0.1063810791507045,59.05599020489656,57.89896587178858,0.8640248974223681,0.2195535982708421,0.5157710873698989,2.069701091899585,24.405161223224077,0.5600013732910121,0.5693571683042045,-0.33774919509887624,-1.8133772376510606,1.1378788474533081,-1.0755632163749667,0.4000648261772142,-0.14945204487041508,10.132304429585208,-34.76841329240531,0.7378140212760919,9,0.6074991226196289,-0.11500072479248047,0.6112489700317383,1.909998893737793,3.284999847412113,1,0.12884019126358948,-1.0000000000000175,21.364999771118164,-1.6885208995172225,21.399999618530273,1.3333365937634494,21.665000915527344,0.12884019126358948
5670,2015-09-23,20.674999237060547,21.145000457763672,20.625,20.959999084472656,3902800.0,-0.01524179992290664,-1.7013128560812485,11.400167849240864,51.444434507397766,57.082938631412105,1.0586343770785085,0.6425967028350215,0.7906240902930364,2.3561623360293105,22.00073562244945,0.5200004577636719,0.7438601568085481,-0.7022507667541511,-2.0273542657396213,0.6228527322313191,-1.3648025162468862,-0.039699017261416,2.200000762939453,3.6363081498579546,-41.424546347168636,0.6625517494927353,9,0.8000011444091797,0.2050008773803711,1.077500820159912,2.2300004959106445,3.020000457763672,2,0.1405078981303276,-3.392116384307538,20.9950008392334,-1.0000000000000175,21.364999771118164,-1.6885208995172225,21.399999618530273,0.1405078981303276
5671,2015-09-24,20.63999938964844,20.7549991607666,20.045000076293945,20.489999771118164,3061800.0,-0.0016928584620872211,2.7368455395549844,-0.5263147327702873,47.26839197862687,55.635305771121615,0.9663786812633042,0.7221010745495526,0.7831675109955043,2.3550819010634356,19.675954840020797,0.7099990844726562,0.636229674984591,-0.7420005798339808,-2.0551702187022016,0.57116905903424,-1.3985853992680894,-0.0854157603998722,2.1900006103515572,36.28045943858814,-7.799472870924831,0.65658481943411,9,0.47000026702880504,0.24000072479247692,1.112500667572018,2.2650003433227504,3.505001068115231,3,0.18362408079469894,-1.7013128560812485,20.674999237060547,-3.392116384307538,20.9950008392334,-1.0000000000000175,21.364999771118164,0.18362408079469894
5672,2015-09-25,20.690000534057614,20.975000381469727,20.51000022888184,20.799999237060547,1895000.0,0.0024225361379734967,1.0217354347294112,-0.7333265516320651,52.442165433264606,54.42151018790875,0.8042053422089737,0.6523860069171654,0.6978303665810124,2.2793035749175417,18.691433086398344,0.4650001525878871,0.5450992953935234,-0.6582494735717823,-2.0074606965888577,0.6909617494452931,-1.3328550850803182,0.016356137936753612,2.028599468994141,39.32931084211769,-6.5817798724444,0.6746056115085375,9,0.41999912261963246,0.18999958038330433,1.0037493705749547,2.2149991989135778,3.754999160766605,4,0.18680520402868184,2.7368455395549844,20.63999938964844,-1.7013128560812485,20.674999237060547,-3.392116384307538,20.9950008392334,0.18680520402868184
5673,2015-09-28,20.43000030517578,20.8700008392334,20.415000915527344,20.739999771118164,5433600.0,-0.012566467963780359,-1.6764839529443445,2.8182101922975975,4.9549797236920625,47.61075057510472,0.9212286470177204,0.86290486804333,0.9214850120878424,2.515185977787148,18.213355061619357,0.4549999237060547,0.4131156702234122,-0.8587496757507331,-2.2614006116967147,0.5439012601952484,-1.5600751437237257,-0.15742420777774058,2.18165570080566,27.598573659182275,-11.347567323700314,0.7013254679729913,9,0.5999994277954102,0.4499998092651367,1.1862497329711914,2.47499942779541,3.979999542236328,0,0.18722461079071961,1.0217354347294112,20.690000534057614,2.7368455395549844,20.63999938964844,-1.7013128560812485,20.674999237060547,0.18722461079071961
5674,2015-09-29,20.834999084472656,20.88500022888184,20.3700008392334,20.5,3887600.0,0.01982372849961589,1.367805810598664,-1.0806440696737198,21.638637447357368,43.17953235518374,0.3719237304477687,0.4482006159544305,0.4897390150177081,2.0857845054716613,17.726422458528855,0.514999389648441,0.27971887673261975,-0.43300085067749094,-1.850267891260927,0.984266189905945,-1.1416343709692107,0.27563266961422883,1.6739906843212857,71.81806674677527,35.891677903619644,0.7086335202917181,9,0.1875009536743164,0.04500102996826172,0.4537510871887207,2.0425004959106445,3.660001754760742,1,0.1502280396281792,-1.6764839529443445,20.43000030517578,1.0217354347294112,20.690000534057614,2.7368455395549844,20.63999938964844,0.1502280396281792
5675,2015-09-30,21.545000076293945,21.57999992370605,20.84000015258789,21.09499931335449,3994200.0,0.03407732291912691,1.8461504603308765,1.3432895306201569,40.76538921958045,41.8553120022633,-0.4496358968768135,-0.1618028154856681,-0.2362477488511523,1.342807313835955,15.727919917476985,0.7450008392333949,0.12965920227981798,0.20825014114380025,-1.115036198055936,1.5315364803435365,-0.45339302845606966,0.8698933107436702,0.8654301047999979,97.71987942076262,63.174917371078074,0.6616431695998688,9,-0.6800003051757812,-0.21500015258789062,-1.013749599456787,0.5749998092651367,2.409999847412106,2,0.12694363428482403,1.367805810598664,20.834999084472656,-1.6764839529443445,20.43000030517578,1.0217354347294112,20.690000534057614,0.12694363428482403
5676,2015-10-01,21.09499931335449,21.6299991607666,20.790000915527344,21.545000076293945,5092400.0,-0.020886551930653918,1.7096764269761089,-1.0,37.1212108076115,40.64259051539552,-0.09945116582995084,0.34943069051282194,0.21977200965141108,1.7535272769705337,13.594006625810323,0.8399982452392578,-0.066665446845807,-0.2692505836486845,-1.545273398144154,1.006772230846785,-0.9072619908964192,0.36876082359905027,1.2208136635474531,57.53963808768338,25.379155987315713,0.6380114072477349,10,-0.22999954223632457,0.29750061035156605,-0.59374904632568,1.0250005722045934,2.829999923706062,3,0.12325197753496786,1.8461504603308765,21.545000076293945,1.367805810598664,20.834999084472656,-1.6764839529443445,20.43000030517578,0.12325197753496786
5677,2015-10-02,21.690000534057614,21.69499969482422,20.674999237060547,20.80500030517578,5392400.0,0.028205794741432033,1.279334323593408,-1.9666638409697557,46.52063990514384,40.13464880306344,-0.7252583560347006,-0.19076922014655295,-0.3715211158140086,1.124701439313835,12.06883109459158,1.0200004577636719,-0.20649297775302955,0.28475065231322816,-0.9770211955466657,1.546522500173122,-0.34613527161672053,0.9156365762431768,0.5349799268200073,99.62270452193138,65.78934579655109,0.6308859239299477,10,-0.8200006484985316,-0.23000049591064098,-1.220000267028805,0.4299993515014684,2.2199993133544957,4,0.11318579360342662,1.7096764269761089,21.09499931335449,1.8461504603308765,21.545000076293945,1.367805810598664,20.834999084472656,0.11318579360342662
5678,2015-10-05,22.540000915527344,22.7549991607666,21.84499931335449,21.850000381469727,5914400.0,0.03918858278196269,-1.5999896458611893,0.7796614187652916,55.7097265755564,39.76284173313676,-1.5545325467612479,-0.9276634778618487,-1.1949647143166686,0.24092512250085818,10.140003067256165,1.064998626708988,-0.24137448308643172,1.0327509880065904,-0.2505364273739268,2.3160384033871075,0.39110728031633,1.6743946956968507,-2.4950008392333984,90.98539217834562,53.94922204335569,0.6416437076902589,10,-1.1400012969970703,-1.080000877380371,-2.070000648498535,-0.4200010299682617,1.0399990081787074,0,0.08451635767168764,1.279334323593408,21.690000534057614,1.7096764269761089,21.09499931335449,1.8461504603308765,21.545000076293945,0.08451635767168764
5679,2015-10-06,22.68000030517578,22.739999771118164,22.26000022888184,22.44499969482422,4444800.0,0.0062111527933432775,1.7042262601949059,0.3405803311044093,57.591621572716726,40.4458625181722,-1.5984757197815327,-1.1046069540843888,-1.304782263614058,0.0661041189988012,10.679125415170304,0.4799995422363246,-0.22056732823832803,1.1602503776550286,-0.16506400360495732,2.4855647589150145,0.49759318702503563,1.8229075682850215,-2.580800247192382,96.39428565664605,57.53078260928072,0.6626571906299927,10,-1.2800006866455078,-1.2200002670288086,-2.221250057220459,-0.5600004196166992,0.8699989318847692,1,0.07627863840202531,-1.5999896458611893,22.540000915527344,1.279334323593408,21.690000534057614,1.7096764269761089,21.09499931335449,0.07627863840202531
5680,2015-10-07,22.989999771118164,23.149999618530273,22.559999465942386,22.75,3773400.0,0.013668406603664751,1.1071454116300568,1.0212729692877085,63.816452350332945,42.284535892806204,-1.7271911287390012,-1.4242264359232024,-1.5945600866612217,-0.2725575348358369,11.368904315316838,0.5900001525878871,-0.20744419467531117,1.429999828338623,-0.023116812992611813,2.883116469669858,0.7034415076730056,2.1565581490042405,-2.8376837310790997,93.5353606969104,49.56619401499151,0.7265583206656175,10,-1.2299995422363281,-1.3924999237060547,-2.554999351501465,-0.869999885559082,0.1949996948242223,2,0.06546329200080869,1.7042262601949059,22.68000030517578,-1.5999896458611893,22.540000915527344,1.279334323593408,21.690000534057614,0.06546329200080869
5681,2015-10-08,23.32500076293945,23.35000038146973,22.79999923706055,22.94499969482422,4246000.0,0.014571596135557252,1.558143042174511,1.5833392938034805,69.78416984133145,44.2114252714803,-1.8341520734183305,-1.7526048991428134,-1.9068028638212944,-0.6323282932415601,12.147616694708487,0.5500011444091797,-0.19722577260370855,1.7037508010864215,0.06356794877103056,3.3439336534018125,0.883659374928726,2.523842227244117,-3.0527773797607374,99.06543522112017,49.454751233319215,0.8200914261576957,10,-1.465000152587887,-1.6275005340576136,-2.8900003433227504,-1.2050008773803675,-0.5050010681152308,3,0.02700960943879549,1.1071454116300568,22.989999771118164,1.7042262601949059,22.68000030517578,-1.5999896458611893,22.540000915527344,0.02700960943879549
5682,2015-10-09,23.13500022888184,23.54999923706055,23.06999969482422,23.25,2410000.0,-0.008145788975042478,-2.9183501880094647,-0.3026301259850359,67.62947162688351,51.17525770516824,-1.409029785388043,-1.548261592991878,-1.6980393574612371,-0.463184679307286,13.061674494665997,0.4799995422363317,-0.11486445965551084,1.4542502403259299,-0.31652240790408825,3.225022888555948,0.568863916210919,2.3396365644409407,-2.6781102258056677,75.6598811291058,20.464598904115974,0.8853863241150096,10,-1.1750001907348668,-1.3375005722045934,-2.6999998092651403,-1.0150003433227575,-0.15999984741210938,4,0.03414735251190848,1.558143042174511,23.32500076293945,1.1071454116300568,22.989999771118164,1.7042262601949059,22.68000030517578,0.03414735251190848
5683,2015-10-12,23.13999938964844,23.270000457763672,22.875,23.045000076293945,2810800.0,0.00021608648010129627,1.2253456047882314,-0.8260826298244142,73.03970436329662,56.886487362494826,-1.1054380028727024,-1.5392432099575863,-1.6827022810779475,-0.49209752553653274,13.913085094800081,0.3950004577636719,0.0062930569037256134,1.4002493858337424,-0.4846534393412796,3.2851522110087643,0.4577979732462296,2.342700798421255,-2.4356606478535205,68.21704165563904,7.019148235716415,0.9424514125875112,10,-1.0275001525878942,-1.342499732971195,-2.704998970031742,-1.019999504089359,-0.0999984741210973,0,0.03327573371104431,-2.9183501880094647,23.13500022888184,1.558143042174511,23.32500076293945,1.1071454116300568,22.989999771118164,0.03327573371104431
5684,2015-10-13,23.03000068664551,23.104999542236328,22.88500022888184,23.01000022888184,3341400.0,-0.004753617368379759,1.5882550937977506,0.21053265605235424,76.49044545263806,60.85593805505678,-0.7278787981859409,-1.4213921894405637,-1.5524203105785794,-0.4045796776720145,14.829989828191408,0.25499916076660156,0.11002521164675017,1.2390006065368695,-0.7301262071364647,3.2081274202102037,0.2544371997002024,2.2235640133735366,-2.098009105229341,47.4748817539905,-20.136504684785763,0.9845634068366673,10,-0.9175014495849645,-1.2325010299682653,-2.370000362396244,-1.0325002670288121,0.4599990844726527,1,0.023881859342690825,1.2253456047882314,23.13999938964844,-2.9183501880094647,23.13500022888184,1.558143042174511,23.32500076293945,0.023881859342690825
5685,2015-10-14,23.65500068664551,24.084999084472656,22.98500061035156,22.98500061035156,7240800.0,0.027138514171318295,-2.2835771607837536,33.49923707800913,79.94041952563677,65.61362791261514,-1.1422156264331562,-2.0158562609567987,-2.1494562914396838,-1.0487342711803578,16.137175965368453,1.0999984741210973,0.40457814675851367,1.7790005683898968,-0.3594218271021745,3.917422963881968,0.7097893706438612,2.8482117661359325,-2.5135684927777895,66.53708568968862,-4.829360343255118,1.0692111977460357,10,-1.2750015258789098,-1.5900011062622106,-2.706250667572025,-1.7425003051757848,-0.06500053405762074,2,-0.0044388690144591125,1.5882550937977506,23.03000068664551,1.2253456047882314,23.13999938964844,-2.9183501880094647,23.13500022888184,-0.0044388690144591125
5686,2015-10-15,23.665000915527344,24.184999465942386,23.604999542236328,23.864999771118164,5378400.0,0.0004227532695646463,-2.624981373641788,-0.2985057206218494,79.77977859485526,69.30908776702753,-0.8373831213704648,-1.9693063602199352,-2.147563473881128,-1.0729158907705951,17.15425924733653,0.5799999237060582,0.6540083345510261,1.6890007972717278,-0.5902900578852979,3.9682916524287535,0.5493553696932167,2.828646224850239,-2.229212032599129,60.30543798420814,-14.489167498054897,1.1396454275785126,10,-0.6500015258789062,-1.5500011444091797,-2.486250877380371,-1.8700008392333984,0.024999618530269885,3,-0.020283178999161322,-2.2835771607837536,23.65500068664551,1.5882550937977506,23.03000068664551,1.2253456047882314,23.13999938964844,-0.020283178999161322
5687,2015-10-16,23.46999931335449,23.709999084472656,23.34000015258789,23.67499923706055,3632400.0,-0.008240084286027183,1.6909050555212617,1.0250054836587326,80.83161910613093,72.10040915931359,-0.40603458066833653,-1.6983494379929347,-1.9330181388451244,-0.8992814348166362,17.705555853970573,0.3699989318847656,0.8159732853049277,1.3904992103576639,-0.9653693586622261,3.746367779377554,0.2125649258477189,2.568433494867609,-1.7043051604645747,45.41981342919545,-33.88471656653066,1.1779342845099454,10,-0.2474994659423757,-1.3549995422363246,-2.291249275207516,-1.9824991226196254,-0.1700000762939382,4,-0.027694914254233427,-2.624981373641788,23.665000915527344,-2.2835771607837536,23.65500068664551,1.5882550937977506,23.03000068664551,-0.027694914254233427
5688,2015-10-19,23.614999771118164,23.75,23.38999938964844,23.440000534057614,2901200.0,0.006178119386700098,-1.6181717297822584,-0.8536551326305482,79.76443651372901,74.5640552638705,-0.4274624912518199,-1.7561831415572513,-2.06170628281928,-1.0680565584842299,18.34104715272062,0.36000061035155895,1.0528437176300756,1.4229996681213386,-1.0030509626863413,3.8490502989290185,0.20997435271749865,2.6360249835251786,-1.5589889806619546,56.153843896627244,-23.102223321782667,1.2130253154038406,10,-0.2425003051757777,-1.5,-2.4362497329711914,-2.147500038146969,0.0,0,-0.027101393006625063,1.6909050555212617,23.46999931335449,-2.624981373641788,23.665000915527344,-2.2835771607837536,23.65500068664551,-0.027101393006625063
5689,2015-10-20,23.70000076293945,23.78000068664551,23.47500038146973,23.5,2346000.0,0.0035994491909860926,-1.4400024414063193,1.1428664850135806,76.63780733864056,75.98865026257135,-0.3939932437766771,-1.716128535574036,-2.1429331717480196,-1.1785751982829034,18.542592082273995,0.30500030517578125,1.231922054855655,1.3727506637573192,-1.0738403232446174,3.819341650759256,0.14945517025634913,2.5960461572582894,-1.3885113314248976,59.58340287215154,-16.620937889297622,1.223295493500969,10,-0.20750141143798118,-1.5850009918212855,-2.521250724792477,-2.2675008773803675,-0.125,1,-0.02784809393104204,-1.6181717297822584,23.614999771118164,1.6909050555212617,23.46999931335449,-2.624981373641788,23.665000915527344,-0.02784809393104204
5690,2015-10-21,23.57999992370605,24.1200008392334,23.545000076293945,23.84000015258789,4100600.0,-0.005063326386936184,-2.4848539144004853,-1.2999961853173272,83.44546374963298,77.50657180793819,-0.20282926853230165,-1.4412258876738768,-2.0091916128389187,-1.0847295159714356,18.600324759076877,0.5750007629394531,1.3078883347224242,1.1074997901916461,-1.2700302499514464,3.4850298303347387,-0.08126522987990015,2.2962648102631924,-1.0436892880601576,28.402362857006885,-48.09075807080547,1.188765020071547,10,-0.05000019073485973,-1.465000152587887,-2.3937497138977015,-2.402500152587887,0.2649993896484375,2,-0.0038168003765515213,-1.4400024414063193,23.70000076293945,-1.6181717297822584,23.614999771118164,1.6909050555212617,23.46999931335449,-0.0038168003765515213
5691,2015-10-22,24.43000030517578,24.48500061035156,23.76000022888184,23.96500015258789,7051200.0,0.03604751417387342,1.521737111316042,-1.7884605509298073,84.50878604802006,79.38205118806447,-0.9829717006148329,-2.1004201873225945,-2.837386312662254,-1.9498210225322978,18.193512206771878,0.9050006866455078,1.3915137143516993,1.7680001258850098,-0.5986820191739177,4.134682270943937,0.5846590533555478,2.9513411984144717,-1.6958470098943081,95.1964818177278,20.735621945458917,1.183341072529463,10,-0.75,-2.1649999618530273,-3.1650004386901855,-3.4575004577636683,-0.2900009155273402,3,-0.034383959971131306,-2.4848539144004853,23.57999992370605,-1.4400024414063193,23.70000076293945,-1.6181717297822584,23.614999771118164,-0.034383959971131306
5692,2015-10-23,24.55500030517578,24.774999618530273,24.295000076293945,24.69499969482422,4584400.0,0.005116659780536992,2.2000050862759557,-0.3010738574370165,81.04773011010307,80.27183182659851,-0.9894088677742907,-2.0248318356363804,-2.931263827080727,-2.0871829180718535,18.240957172158467,0.4799995422363281,1.426561630981876,1.6997501373291009,-0.6196591113706909,4.0191593860288926,0.540045512979205,2.8594547616789967,-1.5757283857844975,84.11557566801943,11.259785898641894,1.1597046243498959,10,-0.7250003814697266,-2.145000457763672,-3.2900004386901855,-3.5825004577636683,-0.3099994659423828,4,-0.03522703157677587,1.521737111316042,24.43000030517578,-2.4848539144004853,23.57999992370605,-1.4400024414063193,23.70000076293945,-0.03522703157677587
5693,2015-10-26,24.2549991607666,24.79999923706055,24.18000030517578,24.5049991607666,3202000.0,-0.01221751743761712,-2.100012397837072,1.7857220708446866,73.12770592476043,79.89819410127876,-0.5750888217130417,-1.5005105357789077,-2.6013726869065508,-1.795745331139475,18.108985314691278,0.6199989318847692,1.3966945823899763,1.2084990501403823,-0.8890840720348621,3.3060821723156266,0.1597074890527601,2.2572906112280045,-0.9884108095130806,58.86788324425141,-10.555614971567529,1.048791561087622,10,-0.3624992370605469,-1.8324995040893555,-2.7837491035461426,-3.3449993133544886,-0.9249992370605504,0,-0.03937332330445098,2.2000050862759557,24.55500030517578,1.521737111316042,24.43000030517578,-2.4848539144004853,23.57999992370605,-0.03937332330445098
5694,2015-10-27,23.96500015258789,24.625,23.895000457763672,24.065000534057614,4337600.0,-0.01195625719285931,-5.083335320156721,0.40000152587889204,64.40176095681737,78.17167648252106,-0.1547902052946526,-1.0160921430337595,-2.287944583359689,-1.517280667330862,17.7224005116833,0.7299995422363281,1.3864662452863854,0.7619999885559068,-1.0939929355259288,2.6179929126377424,-0.16599647348500923,1.6899964505968228,-0.42239784188910434,33.46616391658716,-31.5479773445617,0.9279964620409173,10,0.10499954223632812,-1.5425004959106445,-2.4937500953674316,-3.0550003051757777,-0.75,1,-0.014604647579438135,-2.100012397837072,24.2549991607666,2.2000050862759557,24.55500030517578,1.521737111316042,24.43000030517578,-0.014604647579438135
5695,2015-10-28,24.28000068664551,24.29999923706055,23.76499938964844,23.979999542236328,3787400.0,0.013144190780387088,2.1470741681952927,-3.000000000000142,64.19017690993991,76.43949851753047,-0.4155059977825495,-1.1759805971771726,-2.5658624419455656,-1.8357140785642478,18.405619850419743,0.5349998474121094,1.3642515755930766,0.9402504920959522,-0.8008517392801195,2.681352723472024,0.06969937640791812,1.8108016077839864,0.5199985504150391,50.00009169954095,-10.264503438409925,0.8705511156880351,10,-0.21000099182129262,-1.8575010299682653,-3.0387506484985387,-3.3700008392333984,-0.595001220703125,2,-0.02903623985866799,-5.083335320156721,23.96500015258789,-2.100012397837072,24.2549991607666,2.2000050862759557,24.55500030517578,-0.02903623985866799
5696,2015-10-29,23.69499969482422,24.114999771118164,23.60000038146973,24.01499938964844,3854800.0,-0.024093944616033536,-1.0196120963700561,-1.0666615804230475,57.44679340037785,73.84118455022458,0.1946693914034725,-0.4070779347731204,-1.9457822327140093,-1.259019613215898,19.092652325478987,0.6800003051757812,1.3271528150804457,0.22524948120117116,-1.1625637358022907,1.613062698204633,-0.46865712730055975,0.9191560897029021,1.08429954528809,7.916616996081688,-48.318582115398456,0.6939066085017315,10,0.399999618530277,-1.2725000381469727,-2.5174994468688965,-2.784999847412106,-0.3549995422363281,3,0.006330433444277972,2.1470741681952927,24.28000068664551,-5.083335320156721,23.96500015258789,-2.100012397837072,24.2549991607666,0.006330433444277972
5697,2015-10-30,24.145000457763672,24.209999084472656,23.70499992370605,23.70499992370605,5110200.0,0.018991380828662807,-1.2954479446175777,-1.3750029802350767,61.95005610908652,71.86180894970875,-0.16708383534685112,-0.699594560778614,-2.336214643362183,-1.7201434798456958,19.7106049090783,0.5149993896484375,1.2138090870862541,0.5525002479553223,-0.5840433566129519,1.6890438525235965,-0.01577155432881483,1.1207720502394594,0.5871268280029334,45.41671633725105,-8.918568713213418,0.5682718022841365,10,-0.0075006484985316035,-1.5600004196166992,-3.15000057220459,-3.235000610351559,-1.0400009155273438,4,-0.00020712644524401025,-1.0196120963700561,23.69499969482422,2.1470741681952927,24.28000068664551,-5.083335320156721,23.96500015258789,-0.00020712644524401025
5698,2015-11-02,24.44499969482422,24.47500038146973,24.045000076293945,24.10000038146973,3358800.0,0.012424900864480337,1.1234546970146315,0.7840883968320568,66.09780453414533,70.69069752698705,-0.3765660730479041,-0.8954696802088478,-2.560809279759887,-2.030672136808164,21.014852605070384,0.4300003051757848,1.1075592977527364,0.7572495460510247,-0.3259497673076268,1.8404488594096762,0.2156498893717007,1.2988492027303487,0.24184251477051077,82.43898808139258,26.11082088150785,0.5415996566793249,11,-0.27250003814697266,-1.859999656677246,-3.4499998092651367,-3.534999847412106,-1.6900005340576172,0,-0.008181585522096246,-1.2954479446175777,24.145000457763672,-1.0196120963700561,23.69499969482422,2.1470741681952927,24.28000068664551,-0.008181585522096246
5699,2015-11-03,24.40999984741211,24.4950008392334,24.184999465942386,24.459999084472656,2809200.0,-0.001431779417019996,4.166571301417704,-0.1449256132552716,59.92112962982449,68.07688262478611,-0.2573216198163699,-0.763354838904533,-2.4379735687683706,-2.004276737378156,22.398423125134297,0.3100013732910121,1.010772341344044,0.6357497215270982,-0.382991868898074,1.6544913119522704,0.12637892631451209,1.1451205167396843,0.23336868905762032,90.50268733563775,34.00082076047893,0.5093707952125864,11,-0.2100000381469691,-1.8249998092651367,-3.4549999237060547,-3.4999999999999964,-1.735000610351559,1,-0.044244159379646875,1.1234546970146315,24.44499969482422,-1.2954479446175777,24.145000457763672,-1.0196120963700561,23.69499969482422,-0.044244159379646875
5700,2015-11-04,24.4950008392334,24.559999465942386,24.209999084472656,24.375,4368000.0,0.0034822200881865495,1.8000244142487147,-2.4000534065766383,60.695856587297136,65.43100157359467,-0.22225250615533199,-0.7692644217479128,-2.4231521902339104,-2.0993912954080827,23.375741015988428,0.3500003814697301,0.9219134064193142,0.645500659942627,-0.35143095829863213,1.642432278183886,0.14703485082199563,1.1439664690632583,0.10663297103632985,93.22930326077417,35.67151553683393,0.4984658091206301,11,-0.29500102996825817,-1.7575016021728516,-3.543750762939453,-3.6150007247924805,-2.1750011444091797,2,-0.052255588601382796,4.166571301417704,24.40999984741211,1.1234546970146315,24.44499969482422,-1.2954479446175777,24.145000457763672,-0.052255588601382796
5701,2015-11-05,23.95499992370605,24.920000076293945,23.65999984741211,24.875,5380800.0,-0.02204535199126967,1.4950493927645407,-7.666613685130762,55.73964390191048,62.6189919949066,0.2718743147666345,-0.18935383217930735,-1.8120464685480933,-1.5738644259840306,23.767545756485312,1.260000228881836,0.8525728872123217,0.07399978637694815,-0.8925002155915074,1.0404997883454037,-0.4092502146072796,0.5572497873611759,-0.354999542236321,23.41270021480347,-34.20653664275177,0.48325000098422805,11,0.3050003051757848,-1.157500267028805,-2.8575000762939418,-3.074999809265133,-1.6499996185302699,3,-0.01127115252029165,1.8000244142487147,24.4950008392334,4.166571301417704,24.40999984741211,1.1234546970146315,24.44499969482422,-0.01127115252029165
5702,2015-11-06,23.92499923706055,24.084999084472656,23.70000076293945,23.790000915527344,5911000.0,-0.0012523768207493013,-1.4444444444444118,-0.14673729384569464,53.771277230144264,60.4682776955048,0.22698081867476105,-0.10238304686669153,-1.736258644736285,-1.5599365520254729,23.947020404353914,0.3849983215332067,0.7712264162418805,0.004499149322512608,-0.8959446992791271,0.9049429979241523,-0.44572277497830726,0.4547210736233325,-0.29859886169433736,21.031693770691604,-35.253854649336304,0.4502219243008205,11,0.3350009918212855,-1.1274995803833043,-2.796249389648441,-3.0449991226196325,-0.889999389648441,4,-0.02445137317147661,1.4950493927645407,23.95499992370605,1.8000244142487147,24.4950008392334,4.166571301417704,24.40999984741211,-0.02445137317147661
5703,2015-11-09,23.90999984741211,23.940000534057614,23.459999084472656,23.770000457763672,5819400.0,-0.0006269337566041644,3.799996185317421,1.0370454095905235,52.59899552717831,59.15685931443381,0.20997686766052936,-0.028184416953045854,-1.6829230848727477,-1.5701221121107238,24.29312010734938,0.4800014495849574,0.6058475464598132,-0.04900026321411133,-0.871394677666558,0.7733941512383353,-0.46019747044033465,0.362196944012112,1.010000228881836,30.821949126082192,-24.01180016549962,0.411197207226223,11,0.2799997329711914,-0.5275001525878906,-2.744999885559082,-3.0299997329711914,-0.3549995422363281,0,-0.03366793435019244,-1.4444444444444118,23.92499923706055,1.4950493927645407,23.95499992370605,1.8000244142487147,24.4950008392334,-0.03366793435019244
5704,2015-11-10,23.57999992370605,23.790000915527344,23.46999931335449,23.7549991607666,3222400.0,-0.013801753484401491,1.612228692429886,-1.2500000000000253,50.0,57.580172991107155,0.5359859480868998,0.36378415963764255,-1.3057031522517377,-1.2727509120400313,24.657923468355374,0.44000053405762074,0.45857852977215785,-0.4065001487731976,-1.1287854073755739,0.3157851098291786,-0.7676427780743857,-0.0453575194720095,1.3108001327514671,8.21922998036453,-47.89420212422542,0.36114262930118757,11,0.6099996566772496,0.01000022888183949,-2.150000095367428,-2.699999809265133,-0.3600006103515625,1,-0.03498730982225484,3.799996185317421,23.90999984741211,-1.4444444444444118,23.92499923706055,1.4950493927645407,23.95499992370605,-0.03498730982225484
5705,2015-11-11,23.54999923706055,23.809999465942386,23.540000915527344,23.61000061035156,2144800.0,-0.0012722937549859425,-5.750131133470119,0.3428664850135764,37.17201149968589,55.32741944658582,0.5046114804749067,0.40634877694164473,-1.1930405406713014,-1.2817925132333663,23.950146597764547,0.2699985504150426,0.35193529305412596,-0.43125076293944886,-1.1651152056872398,0.3026136798083421,-0.7981829843133461,-0.06431854156555161,1.3121847999572722,6.1643898252166816,-43.14617684800802,0.36693222137389614,11,0.6400003433227504,0.19000053405761363,-2.1199994087219274,-2.6699991226196325,-0.5049991607666051,2,-0.03715499058798333,1.612228692429886,23.57999992370605,3.799996185317421,23.90999984741211,-1.4444444444444118,23.92499923706055,-0.03715499058798333
5706,2015-11-12,23.184999465942386,23.69499969482422,23.17499923706055,23.395000457763672,3755400.0,-0.015498929212013124,-3.521714612686385,3.499936423167753,31.335158218818975,51.925764125444985,0.8824599207520336,0.7731858781369603,-0.7600050844363508,-0.9566773075274675,22.92091451676024,0.5200004577636683,0.29005856936792185,-0.7722504615783663,-1.5775784047879462,0.0330774816312136,-1.174914433183158,-0.3695864899735746,1.6491408720245317,1.0989264350180927,-41.99933439753041,0.4026639716047905,11,0.8625001907348597,0.6750001907348597,-1.5062494277954137,-2.1674995422363317,0.23999977111816406,3,-0.0373085956887258,-5.750131133470119,23.54999923706055,1.612228692429886,23.57999992370605,3.799996185317421,23.90999984741211,-0.0373085956887258
5707,2015-11-13,22.81999969482422,23.479999542236328,22.76499938964844,23.17499923706055,3070000.0,-0.015742927734561096,-2.075268464359286,1.690466026648305,30.789846069153754,48.00265762933481,1.16193234255665,1.1457349199250046,-0.34028555794083815,-0.6283412903843129,22.551969279062327,0.7150001525878871,0.1907103892115387,-1.104750251770021,-2.0355594257348066,-0.17394107780523527,-1.5701548387524156,-0.6393456647876263,1.9477749991064464,4.680872477229252,-34.918055606195786,0.4654045869823929,11,1.0225000381469727,1.0225000381469727,-1.0412492752075195,-1.702499389648434,0.7649993896484375,4,-0.022567896430132017,-3.521714612686385,23.184999465942386,-5.750131133470119,23.54999923706055,1.612228692429886,23.57999992370605,-0.022567896430132017
5708,2015-11-16,22.97500038146973,22.989999771118164,22.0049991607666,22.0049991607666,3523600.0,0.0067923176476056835,-1.0309265376750039,-2.7324013281610813,36.250019205918804,45.37253424890084,0.8677352958302222,0.9911452148669504,-0.42570910700801434,-0.8183589317074649,22.501073801603585,0.9850006103515625,0.1580772459580686,-0.9177495956420856,-1.9335227019284957,0.09802351064432457,-1.4256361487852907,-0.4098630424988805,1.6726077942040014,53.73967073144967,12.812895307549809,0.5078865531432044,11,0.4874992370605433,0.4874992370605433,-1.0962505340576207,-1.7575006484985352,0.6800003051757812,0,0.002611510987863719,-2.075268464359286,22.81999969482422,-3.521714612686385,23.184999465942386,-5.750131133470119,23.54999923706055,0.002611510987863719
5709,2015-11-17,23.040000915527344,23.15500068664551,22.815000534057614,22.92499923706055,2866000.0,0.0028291853309407866,-1.029857204673301,0.11855828220858486,31.49256391175645,42.12772395161855,0.6570604975643626,0.9214048254052045,-0.4811618593078961,-0.9110090402992768,22.29771357616151,0.34000015258789773,0.06102129243580379,-0.8197490692138665,-1.9025597373072465,0.2630615988795135,-1.3611544032605565,-0.2783437351671765,1.3961985389538185,57.34080774351702,16.836288202842084,0.5414053340466907,11,0.4224987030029297,0.4224987030029297,-1.0850014686584473,-1.8225011825561488,0.5899982452392578,1,0.02235240317639753,-1.0309265376750039,22.97500038146973,-2.075268464359286,22.81999969482422,-3.521714612686385,23.184999465942386,0.02235240317639753
5710,2015-11-18,23.489999771118164,23.53499984741211,22.834999084472656,22.84000015258789,3342200.0,0.019531199553362466,-1.1212087934318022,5.652088101635495,46.811822824926864,41.1357438319537,0.055328614473484805,0.48940997459736835,-0.9082887348218307,-1.3765815129621686,21.449453611362383,0.7000007629394531,-0.08229733385167393,-0.36525020599365376,-1.4536894653681713,0.7231890533808638,-0.9094698356809126,0.17896942369360502,0.7517036598658322,87.86983083290164,41.45683042115141,0.544219629687258,11,-0.44500064849853516,-0.027500152587890625,-1.5350003242492676,-2.272500038146969,0.274999618530277,2,-0.01149427247315904,-1.029857204673301,23.040000915527344,-1.0309265376750039,22.97500038146973,-2.075268464359286,22.81999969482422,-0.01149427247315904
5711,2015-11-19,23.59000015258789,23.790000915527344,23.21500015258789,23.53499984741211,2284000.0,0.004257146975057857,1.5274657097823536,0.0846159037756722,40.31413647420986,39.640505970183206,-0.1138660726237326,0.3407211874606091,-0.9810433585840208,-1.493568339049041,20.01845226058684,0.5750007629394531,-0.18994339574370045,-0.22324981689452983,-1.2827496610002065,0.8362500272111468,-0.7529997389473664,0.3065001051583067,0.47276693677871506,88.79548648027739,40.51089194230613,0.5297499220528376,11,-0.6175003051757812,-0.1275005340576172,-1.3675007820129395,-2.1050004959106445,0.46999931335449574,3,-0.023103012834620795,-1.1212087934318022,23.489999771118164,-1.029857204673301,23.040000915527344,-1.0309265376750039,22.97500038146973,-0.023103012834620795
5712,2015-11-20,23.690000534057614,23.80500030517578,23.51499938964844,23.67499923706055,2172000.0,0.004239100501182147,1.3673463032595796,0.27274934110127186,35.83492756019227,37.77783175162921,-0.28016939941447205,0.18192173102968567,-1.0470773207679507,-1.6038390864822532,18.218157351287438,0.2900009155273402,-0.3164695179830552,-0.07999944686890004,-1.08101474734762,0.9210158536098199,-0.58050709710826,0.4205082033704599,0.2081451210209906,93.61112788870396,47.595974913402685,0.5005076502393595,11,-0.7825012207031214,-0.2275009155273402,-1.1250009536743129,-2.1550006866455007,0.1800003051757848,4,-0.01118620899210565,1.5274657097823536,23.59000015258789,-1.1212087934318022,23.489999771118164,-1.029857204673301,23.040000915527344,-0.01118620899210565
5713,2015-11-23,23.29999923706055,23.7450008392334,23.21500015258789,23.7450008392334,2395200.0,-0.016462696842762137,1.3820169817709562,-29.664208518767786,31.622532450143737,35.73589091275629,0.015872879897138148,0.5235511731025504,-0.6274246887850659,-1.2256020626960513,16.720527236355377,0.5300006866455078,-0.39959995544465343,-0.4222507476806605,-1.4169446178674932,0.5724431225061721,-0.919597682774075,0.07509618741275403,0.5050010681152308,48.9897793062264,8.246660474645836,0.49734693509341615,11,-0.39249992370605824,0.162500381469723,-0.6312494277954137,-1.7649993896484375,-0.029998779296878553,0,0.012231753508334497,1.3673463032595796,23.690000534057614,1.5274657097823536,23.59000015258789,-1.1212087934318022,23.489999771118164,0.012231753508334497
5714,2015-11-24,23.614999771118164,23.63999938964844,22.815000534057614,23.239999771118164,3159800.0,0.013519336668328386,2.8823545251366247,-0.8426935951892193,36.46153791980689,35.65694940388084,-0.3281492139856397,0.1907657050171494,-0.9099529167441887,-1.5445870873368222,15.912388904682562,0.8249988555908274,-0.4684078907896918,-0.08975019454955913,-1.0787609128216005,0.8992605237224822,-0.5842555536855798,0.40475516458646155,0.1900005340576172,80.8080224258013,44.7747566834578,0.49450535913602006,11,-0.7100000381469727,-0.15250015258789062,-0.8712501525878906,-2.079999923706051,-0.625,1,0.001693877447175307,1.3820169817709562,23.29999923706055,1.3673463032595796,23.690000534057614,1.5274657097823536,23.59000015258789,0.001693877447175307
5715,2015-11-25,23.57500076293945,23.709999084472656,23.440000534057614,23.59499931335449,2184000.0,-0.0016937966786531033,1.1600048828497203,-0.0533294677734375,43.09092914170061,36.96314617308991,-0.3176333178610484,0.1847099804729595,-0.8356650143693649,-1.5080472376487926,15.266060963420024,0.2699985504150426,-0.536725481750949,-0.09449920654297372,-1.046753669778571,0.8577552566926236,-0.5706264381607724,0.38162802507482496,-1.570001602172848,76.76771763527219,37.521283368332504,0.476127231617798,11,-0.6700010299682582,-0.11250114440917613,-0.7712512016296351,-2.0400009155273366,-0.7550010681152308,2,0.0023329118153672113,2.8823545251366247,23.614999771118164,1.3820169817709562,23.29999923706055,1.3673463032595796,23.690000534057614,0.0023329118153672113
5716,2015-11-27,23.84499931335449,23.899999618530273,23.440000534057614,23.57999992370605,1441800.0,0.011452748321411965,1.4533284505208057,-13.250929899856938,48.66220853127115,38.94896422443629,-0.5410640629102694,-0.07744545703515726,-1.058181335979146,-1.772146136996323,14.77537741720919,0.4599990844726598,-0.5646145886630656,0.1679993629455545,-0.7874581425130494,1.1234568684041584,-0.3097293897837474,0.6457281156748564,-1.8059001541137647,94.93084317186161,51.17527884679106,0.4777287527293017,11,-0.8924999237060511,-0.3824996948242152,-1.022499561309811,-2.3099994659423757,-1.379999160766598,4,-0.0033549979454704504,1.1600048828497203,23.57500076293945,2.8823545251366247,23.614999771118164,1.3820169817709562,23.29999923706055,-0.0033549979454704504
5717,2015-11-30,24.13999938964844,24.26499938964844,23.82999992370605,23.854999542236328,4334000.0,0.012371569921947323,-1.597018834407512,1.075473599355112,53.51681208010635,40.86749676601268,-0.7030661076746476,-0.3929881162466309,-1.2927491852050288,-2.0553996472235347,13.901491537146871,0.4349994659423899,-0.5285975816421953,0.46324949264526794,-0.49169478435338476,1.4181937696439206,-0.014222645854058413,0.9407216311445943,-2.026464212036135,91.37930354096268,44.088018440921346,0.4774721384993266,11,-0.5999994277954137,-0.6774997711181676,-1.1674990653991735,-2.454998970031742,-2.80999946594239,0,-0.0033139985803131156,1.4533284505208057,23.84499931335449,1.1600048828497203,23.57500076293945,2.8823545251366247,23.614999771118164,-0.0033139985803131156
5718,2015-12-01,24.2450008392334,24.34000015258789,23.959999084472656,24.274999618530273,3369200.0,0.004349687333877306,3.7500178814104856,-0.10525893108109785,60.91954814971653,44.13716168134158,-0.6805387887730845,-0.5415044389280155,-1.3337239777748877,-2.1532736791797333,12.596777806079118,0.3800010681152344,-0.4277731214388574,0.5782508850097656,-0.34653240365285853,1.5030341736723898,0.11585924067845355,1.0406425293410777,-2.002377808898924,93.77053527094989,39.82105156438608,0.4623916443313116,12,-0.6675004959106445,-0.782501220703125,-1.1250009536743164,-2.4150009155273438,-3.4800014495849574,1,-0.01546710608453239,-1.597018834407512,24.13999938964844,1.4533284505208057,23.84499931335449,1.1600048828497203,23.57500076293945,-0.01546710608453239
5719,2015-12-02,23.32999992370605,24.20000076293945,23.25,24.045000076293945,6016600.0,-0.03773977660774863,-1.1714303152901704,23.8343082400815,47.201028123427136,44.18040671450828,0.3128209916454594,0.30402453354514947,-0.35208070847226125,-1.2371920484674739,11.575867153937837,0.9950008392333984,-0.30950906153331914,-0.2827500343322775,-1.1490761926485682,0.5835761239840132,-0.7159131134904229,0.15041304482586781,-0.9195867235913049,7.3394415143992795,-50.47943065968816,0.43316307915814556,12,0.24750041961670277,0.1324996948242223,-0.17250013351440074,-1.4875001907348562,-2.579999923706051,2,-0.0025717730878092038,3.7500178814104856,24.2450008392334,-1.597018834407512,24.13999938964844,1.4533284505208057,23.84499931335449,-0.0025717730878092038
5720,2015-12-03,23.21500015258789,23.709999084472656,23.03499984741211,23.524999618530273,3651200.0,-0.004929265816298045,-1.0149228662607146,0.4335655941056249,50.40761778000296,45.30190463737418,0.42992051804667497,0.3354096855105979,-0.16008468359472516,-1.1239248773214037,10.515318085903004,0.6749992370605469,-0.2255296422256272,-0.33374977111816406,-1.1100965482528657,0.4425970060165376,-0.7219231596855131,0.054423617449185,-0.6502199962752933,13.79312360785506,-49.08540286602301,0.38817338856735006,12,0.3625001907348633,0.2474994659423828,0.031249523162841797,-1.3725004196166957,-2.2900009155273438,3,-0.009692025844964092,-1.1714303152901704,23.32999992370605,3.7500178814104856,24.2450008392334,-1.597018834407512,24.13999938964844,-0.009692025844964092
5721,2015-12-04,23.684999465942386,23.7450008392334,23.07500076293945,23.2450008392334,5700200.0,0.020245501196005877,1.3928515473327965,-1.4193528539522293,61.426675959002914,48.145432237242034,-0.02814583331469933,-0.16427709734549012,-0.5449104918280376,-1.5909454636761602,10.523259194612725,0.6700000762939489,-0.11213021549756519,0.14974956512451598,-0.6059686885771924,0.9054678188262244,-0.22810956172633823,0.5276086919753702,-0.9782017099277667,49.80838823962752,-19.58773554303592,0.3778591268508544,12,-0.10749912261963246,-0.22249984741211293,-0.43874979019165394,-1.8424997329711914,-3.0299987792968786,4,-0.03652099601530434,-1.0149228662607146,23.21500015258789,-1.1714303152901704,23.32999992370605,3.7500178814104856,24.2450008392334,-0.03652099601530434
5722,2015-12-07,23.34000015258789,23.739999771118164,23.274999618530273,23.6200008392334,2878400.0,-0.0145661524650057,-1.2682837192208747,-0.6363671830973653,54.59119164893268,50.697505481551914,0.292773036525098,0.1419249901231936,-0.11860243529738312,-1.2412708695218768,10.53162945070468,0.4650001525878906,-0.10010667172770482,-0.16599979400634624,-0.903260670178323,0.5712610821656305,-0.5346302320923364,0.20263064407964393,-0.502546204847409,23.371665429204498,-46.02186170024058,0.3686304380859892,12,0.23750019073486328,0.12249946594238281,-0.08125066757202148,-1.4975004196166957,-2.3199996948242188,0,-0.03748928852954536,1.3928515473327965,23.684999465942386,-1.0149228662607146,23.21500015258789,-1.1714303152901704,23.32999992370605,-0.03748928852954536
5723,2015-12-08,23.104999542236328,23.17499923706055,22.875,23.084999084472656,3355800.0,-0.01006857792695881,2.749994039529716,-0.07143003113057812,50.78406054922432,52.28889688482051,0.5556350049582974,0.3304680554689128,0.20503446761827604,-1.001556838058299,11.2037908216208,0.4650001525878906,-0.07926385936969638,-0.3607503890991204,-1.0930235230211025,0.37152274482286174,-0.7268869560601097,0.005386177861868902,1.2350006103515625,17.35844602278457,-51.347174369127096,0.3661365669609906,12,0.5025005340576172,0.3575000762939453,0.25625038146972656,-1.2624998092651332,-2.8449993133544886,1,-0.07682318345367412,-1.2682837192208747,23.34000015258789,1.3928515473327965,23.684999465942386,-1.0149228662607146,23.21500015258789,-0.07682318345367412
5724,2015-12-09,22.7549991607666,23.13999938964844,22.65500068664551,23.0049991607666,3536200.0,-0.015148253122875821,-1.1555644094808926,-12.49971390425329,40.91470642877553,52.047094361162166,0.8614008089484209,0.6487543866774956,0.6283752762905266,-0.6460361801938248,12.010501806320917,0.4849987030029297,-0.0630434617626392,-0.6695007324218736,-1.464901460531678,0.12589999568793075,-1.0672010964767757,-0.2718003683669714,1.5557009887695301,9.174170653432757,-54.74826210103143,0.3977003640549022,12,0.7425012588500977,0.7075004577636719,0.6237506866455078,-0.9124994277954066,-1.904998779296875,2,-0.08745330013236174,2.749994039529716,23.104999542236328,-1.2682837192208747,23.34000015258789,1.3928515473327965,23.684999465942386,-0.08745330013236174
5725,2015-12-10,22.67499923706055,22.834999084472656,22.5,22.739999771118164,3040200.0,-0.0035157076096045126,1.6274524470241523,0.26000213623045454,38.63353330869186,50.93279711420891,0.8943614818121155,0.6954990037673205,0.7594091858752776,-0.5594082341906237,12.89260320224655,0.33499908447265625,0.0026215272750604868,-0.7057506561279254,-1.5657220032690304,0.1542206910131796,-1.135736329698478,-0.2757649825573729,1.5694729339599576,14.05615414430605,-44.79004939794184,0.4299856735705533,12,0.7450008392333949,0.787500381469723,0.7175006866455043,-0.8324995040893555,-1.2500000000000036,3,-0.08489522830564367,-1.1555644094808926,22.7549991607666,2.749994039529716,23.104999542236328,-1.2682837192208747,23.34000015258789,-0.08489522830564367
5726,2015-12-11,22.31999969482422,22.709999084472656,22.290000915527344,22.440000534057614,4328200.0,-0.015655989159025552,-3.666687859617891,1.8461515889551212,33.99531986632525,48.763742423788784,1.1290192022477292,1.035460866335928,1.1768768876190876,-0.1861257808369885,14.440016927339913,0.4199981689453125,0.02174747089021878,-1.0175002098083503,-1.9975461199471098,-0.037454299669590796,-1.5075231648777283,-0.5274772547389723,1.8198041459350591,2.068882963680107,-50.216036302562294,0.4900229550693795,12,0.9950008392333984,1.1424999237060547,1.148749828338623,-0.4774999618530238,-0.5149993896484375,4,-0.06250002136367228,1.6274524470241523,22.67499923706055,-1.1555644094808926,22.7549991607666,2.749994039529716,23.104999542236328,-0.06250002136367228
5727,2015-12-14,22.30500030517578,22.489999771118164,22.07999992370605,22.40999984741211,3360200.0,-0.0006720156744408623,2.094345597973194,0.8749900659620381,37.25993286912214,46.134896281500524,0.9569880396978476,1.0644757767814994,1.2362764982760837,-0.15737554635860462,15.436234193711119,0.4099998474121129,0.00923133735561521,-1.0067496299743652,-2.0677635611853944,0.054264301236663925,-1.5372565955798798,-0.47624266436885065,1.6868193015649418,20.54799292799991,-30.825501575448545,0.5305069656055154,12,0.8350000381469691,0.8674993515014648,1.2237496376037598,0.047499656677246094,-0.7350006103515625,0,-0.07397442707711588,-3.666687859617891,22.31999969482422,1.6274524470241523,22.67499923706055,-1.1555644094808926,22.7549991607666,-0.07397442707711588
5728,2015-12-15,23.03499984741211,23.149999618530273,22.450000762939453,22.450000762939453,6661200.0,0.032728066901973385,-1.3931622259608487,-5.571444141689374,43.287034481966955,45.70000809911606,0.04168320016941607,0.3575325994919112,0.5326730266508761,-0.8628528773487076,14.892385309360334,0.8449993133544922,-0.029287546409989318,-0.27975006103515554,-1.3370878821616863,0.7775877600913752,-0.8084189715984209,0.24891884952810983,0.7656377910251457,89.2523547740772,39.88358901314352,0.5286689105632649,12,-0.12249946594238281,0.13749980926513672,0.49375009536743164,-0.619999885559082,-1.4349994659423828,1,-0.0874755547209094,2.094345597973194,22.30500030517578,-3.666687859617891,22.31999969482422,1.6274524470241523,22.67499923706055,-0.0874755547209094
5729,2015-12-16,23.55500030517578,23.649999618530273,22.915000915527344,23.19499969482422,6480800.0,0.022574363412556808,1.6727262638803155,0.6153866218031483,49.79166186518067,45.6315685530247,-0.49511070920568656,-0.12849516648443426,0.041142030767115756,-1.3543398693294577,14.334019755072255,0.7349987030029297,-0.10348121026258639,0.21450042724609375,-0.8397438816388707,1.2687447361310582,-0.31262172719639025,0.7416225816885778,-1.4750003814697301,93.94908714519666,46.061369510011815,0.5271221544424827,12,-0.6424999237060547,-0.38250064849853516,0.23124933242797852,-1.072500228881836,-1.4300003051757812,2,-0.1398853760816945,-1.3931622259608487,23.03499984741211,2.094345597973194,22.30500030517578,-3.666687859617891,22.31999969482422,-0.1398853760816945
5730,2015-12-17,23.21999931335449,23.95000076293945,23.21999931335449,23.774999618530273,4716200.0,-0.014222075460881278,-1.6306344078630497,-1.5416649006061218,43.57656953371323,43.64822339465918,-0.17804985639961757,0.19525157796757142,0.39131298398223535,-0.9995095057789598,14.293323657952053,0.7300014495849609,-0.23089127578631619,-0.10700054168701456,-1.1600984982461178,0.9460974148720886,-0.6335495199665679,0.4195484365925388,-1.108599395751952,60.96250684656253,18.23950739379653,0.5265489782795519,12,-0.20499897003173828,-0.04749965667724254,0.6700005531311071,-0.7374992370605433,-1.5549983978271449,3,-0.10206714048099508,1.6727262638803155,23.55500030517578,-1.3931622259608487,23.03499984741211,2.094345597973194,22.30500030517578,-0.10206714048099508
5731,2015-12-18,23.045000076293945,23.165000915527344,22.76499938964844,23.020000457763672,12320400.0,-0.007536573739685526,2.0188646652799203,-0.04504433294384465,38.46154773777234,41.85604073786359,-0.1155309887992928,0.34501646643681383,0.5689617122116886,-0.8063753953698267,14.927718951109902,0.4549999237060476,-0.24667896249532362,-0.25474977493286133,-1.3073981811284199,0.7978986312626972,-0.7810739780306406,0.27157442816491795,-0.8600561248779321,51.60426307527719,14.414838906108216,0.5263242030977795,12,-0.02999973297119496,0.12749958038330078,0.9199995994567871,-0.5625,-1.4650001525878942,4,-0.07029728070601615,-1.6306344078630497,23.21999931335449,1.6727262638803155,23.55500030517578,-1.3931622259608487,23.03499984741211,-0.07029728070601615
5732,2015-12-21,23.42499923706055,23.440000534057614,23.10000038146973,23.10000038146973,3813200.0,0.01648944063825386,-1.0923159988966247,13.000152590218967,41.83265100639271,40.86143967754896,-0.5388733524685385,-0.05887227621334645,0.20220751505642554,-1.1669635929277007,15.46786009817083,0.3950004577636683,-0.26182761343328664,0.1384994506835966,-0.9000427155429556,1.1770416169101487,-0.3807716324296777,0.6577705337968709,-1.169453013183599,64.99989827473998,33.523128472589576,0.519271083113276,12,-0.4099988937378001,-0.25249958038330433,0.5287504196166957,-0.9424991607666051,-1.0199985504150426,0,-0.06915684032645686,2.0188646652799203,23.045000076293945,-1.6306344078630497,23.21999931335449,1.6727262638803155,23.55500030517578,-0.06915684032645686
5733,2015-12-22,23.584999084472656,23.6299991607666,23.375,23.53499984741211,2290800.0,0.006830303206967425,2.642861035422343,0.1538443480659417,52.98944092962397,42.2030768443099,-0.696912729861964,-0.20704099256293773,0.05742376336878152,-1.3058661741226558,15.46136590324291,0.25499916076660156,-0.3641260626990004,0.28424930572509766,-0.7628584952439574,1.3313571066941527,-0.2393045947594281,0.8078032062096234,-1.2616746790332058,69.19820628957554,33.23611810444524,0.5235539004845268,12,-0.5699987411499059,-0.41249942779541016,0.25750064849853516,-1.102499008178711,-1.3699989318847656,1,-0.08543563569502222,-1.0923159988966247,23.42499923706055,2.0188646652799203,23.045000076293945,-1.6306344078630497,23.21999931335449,-0.08543563569502222
5734,2015-12-23,23.65500068664551,23.78000068664551,23.53499984741211,23.670000076293945,1829400.0,0.0029680561751195267,1.0851081098629631,-0.2999923704889806,55.213277318140854,44.04527062313757,-0.6993696018835145,-0.28869364617085935,0.0073115340936844575,-1.3537500979361283,14.918849206202797,0.245000839233402,-0.41310466634329757,0.3522508621215863,-0.6975336462838406,1.4020353705270132,-0.17264139208112894,0.8771431163243015,-1.2666092269060627,75.10550764387231,34.83805989329376,0.5248922542027138,12,-0.640000343322761,-0.4450006484985387,-0.19250106811523793,-1.172500610351566,-2.0650005340576207,2,-0.0868738214129895,2.642861035422343,23.584999084472656,-1.0923159988966247,23.42499923706055,2.0188646652799203,23.045000076293945,-0.0868738214129895
5735,2015-12-24,23.6299991607666,23.79999923706055,23.57500076293945,23.57500076293945,742200.0,-0.001056923489882844,-7.18200104040149,-3.666709053917687,49.271519431201035,45.74262613034599,-0.5863121948796177,-0.27337668001835524,0.032173288051772886,-1.3065517333120553,14.494774064278396,0.22499847412110086,-0.42795182658752395,0.32449941635131907,-0.7285708822300876,1.3775697149327257,-0.20203573293938248,0.8510345656420206,-1.1791433288991513,83.57486943413438,42.675447231367606,0.5265351492907032,12,-0.6149988174438512,-0.4199991226196289,-0.16749954223632812,-1.1474990844726562,-2.469999313354492,3,-0.0636901910375598,1.0851081098629631,23.65500068664551,2.642861035422343,23.584999084472656,-1.0923159988966247,23.42499923706055,-0.0636901910375598
5736,2015-12-28,23.76499938964844,23.78000068664551,23.26499938964844,23.559999465942386,3586000.0,0.005713086486519359,3.382942804502918,3.7273799202355837,55.96071453029502,47.82049075936519,-0.5529300551441132,-0.43708729543510927,-0.10172326668031317,-1.426647681657517,14.452267786102924,0.5150012969970703,-0.36069037765896184,0.463499641418462,-0.581519234767363,1.508518517604287,-0.05900979667444872,0.9860090795113727,-1.2541777605381093,95.00001362394109,49.740196349590526,0.522509438092912,12,-0.5649986267089879,-0.5549993515014684,-0.5112500190734899,-1.2824993133544957,-2.3949985504150426,0,-0.08836518106690183,-7.18200104040149,23.6299991607666,1.0851081098629631,23.65500068664551,2.642861035422343,23.584999084472656,-0.08836518106690183
5737,2015-12-29,24.059999465942386,24.17499923706055,23.76499938964844,23.8700008392334,2085200.0,0.0124132162369186,-1.0499914169639304,0.9268229142437301,63.172405809912426,50.029976462470245,-0.6401187720410455,-0.7782914739152069,-0.3858825405289217,-1.7000865922733972,15.086774096349806,0.4099998474121094,-0.26147943507777427,0.7624997138977072,-0.2695372416573072,1.7945366694527216,0.2464812361202,1.2785181916752144,-1.4916106714788882,87.362660395471,36.98007550828179,0.5160184777775076,12,-0.5900001525878906,-0.8499994277954137,-0.842499732971195,-1.577499389648441,-2.9499988555908274,1,-0.10307562748481547,3.382942804502918,23.76499938964844,-7.18200104040149,23.6299991607666,1.0851081098629631,23.65500068664551,-0.10307562748481547
5738,2015-12-30,23.8700008392334,24.09000015258789,23.79999923706055,24.0049991607666,1993800.0,-0.007896867453298873,-1.109085864891137,-0.7105226173027754,66.08948960123473,51.840846210920695,-0.3567335385617163,-0.6512155358600324,-0.1917019114713625,-1.4920473335768563,15.887557772047858,0.2900009155273402,-0.10037450581486951,0.59125108718872,-0.3801498819337077,1.5626520563111477,0.10555060262750615,1.0769515717499338,-1.2052154182140775,66.48368692648494,10.438721467896144,0.4857004845612147,12,-0.4000015258789027,-0.6600008010864258,-0.6850013732910156,-1.3875007629394531,-3.2600002288818395,2,-0.06137411399583936,-1.0499914169639304,24.059999465942386,3.382942804502918,23.76499938964844,-7.18200104040149,23.6299991607666,-0.06137411399583936
5739,2015-12-31,23.270000457763672,23.92499923706055,23.270000457763672,23.82500076293945,2316200.0,-0.025136169265798647,-1.3603546635507724,4.111164486139734,57.46550978132255,53.384061793988394,0.22192604751084488,-0.058963738587582526,0.40285438405414453,-0.8841779893767381,15.709044784752871,0.6549987792968786,0.03770432375290511,-0.00574932098388814,-0.9768544133092725,0.9653557713414962,-0.4913018671465821,0.4798032251788058,-0.514602207781877,0.5495680169016557,-58.29483764096593,0.4855525461626928,12,0.19999885559082387,-0.06000041961669922,-0.08500099182128906,-0.7875003814697266,-2.6400012969970703,3,-0.045337356442715415,-1.109085864891137,23.8700008392334,-1.0499914169639304,24.059999465942386,3.382942804502918,23.76499938964844,-0.045337356442715415
5740,2016-01-04,22.989999771118164,23.045000076293945,22.6299991607666,22.82999992370605,4940400.0,-0.012032689348404846,2.0740756439056782,-0.2882878548353921,58.5677720665747,55.61808671941088,0.5206189435985387,0.21430366041222726,0.6779136846414033,-0.5922681653813768,15.535606383047623,0.6400012969970703,0.09716129324138123,-0.2744999885559096,-1.253747338397396,0.7047473612855768,-0.7641236634766528,0.2151236863648336,1.1849994659423864,23.30100922811019,-40.96018765098751,0.489623674920744,1,0.41249942779541016,0.2200002670288086,0.19374990463256836,-0.5074996948242188,-2.8549995422363246,0,-0.06089602577069453,-1.3603546635507724,23.270000457763672,-1.109085864891137,23.8700008392334,-1.0499914169639304,24.059999465942386,-0.06089602577069453
5741,2016-01-05,22.81999969482422,23.15500068664551,22.71999931335449,22.989999771118164,3602800.0,-0.007394522748430554,-1.3513534412099713,-1.062501490117517,56.33455203375322,57.229409055784274,0.7323619769014513,0.3332640617357967,0.8134928332296809,-0.41226443271282776,15.353821480469396,0.43500137329102273,0.07962950407395297,-0.4012500762939446,-1.3787059137449091,0.5762057611570199,-0.8899779950194251,0.08747784243153589,1.3240995407104528,12.29776858738925,-55.11788408421098,0.4887279187254816,1,0.5824995040893555,0.3900003433227539,0.36374998092651367,-0.33749961853027344,-2.9949989318847656,1,-0.07274320199875428,2.0740756439056782,22.989999771118164,-1.3603546635507724,23.270000457763672,-1.109085864891137,23.8700008392334,-0.07274320199875428
5742,2016-01-06,22.46500015258789,22.670000076293945,22.2549991607666,22.3799991607666,3655800.0,-0.015556509508492411,-1.4776100707709652,-0.5000056098464024,42.276432009527454,56.03907473132911,1.0469644369779907,0.6528201292680151,1.125206896961906,-0.045551543129381145,15.362893789014153,0.5650005340576172,0.114981610160374,-0.7124996185302734,-1.7443885532638,0.31938931620325306,-1.228444085897035,-0.19655515116351197,1.6488170814514191,11.4441895539717,-51.01124722224962,0.5159444673667629,1,0.7499990463256836,0.744999885559082,0.7424993515014648,0.017499923706054688,-2.2600002288818395,2,-0.048742457418962104,-1.3513534412099713,22.81999969482422,2.0740756439056782,22.989999771118164,-1.3603546635507724,23.270000457763672,-0.048742457418962104
5743,2016-01-07,21.32999992370605,22.354999542236328,21.19499969482422,21.9950008392334,6741000.0,-0.05052304567872845,-1.4812794516635728,-7.8234488948726995,24.15796471606224,52.58848444220927,2.0433325132079787,1.7370848591704053,2.2125118059404087,1.0954793236085223,15.189619891699872,1.2700004577636719,0.16534179224343504,-1.7587498664855978,-3.081286774372291,-0.4362129585989045,-2.4200183204289445,-1.0974814125422512,2.7094645874023513,4.945064158188259,-51.31550746615151,0.6612684539433467,1,1.3549995422363317,1.4375000000000036,2.1712498664855993,1.1525001525878942,-0.5149993896484375,3,-0.010314079425288059,-1.4776100707709652,22.46500015258789,-1.3513534412099713,22.81999969482422,2.0740756439056782,22.989999771118164,-0.010314079425288059
5744,2016-01-08,20.76499938964844,21.5,20.725000381469727,21.5,5630600.0,-0.026488538962893826,1.1088407481990492,1.1052625540653604,22.9327566287175,49.66195524193332,2.408560917939919,2.2612931854470837,2.7316172554943243,1.661450050757832,14.860177715613009,0.7749996185302734,0.1528311217595686,-2.2242504119873026,-3.90376568556524,-0.544735138409365,-3.064008048776273,-1.384492775198332,3.1037972324829113,1.6460495125666657,-51.788258409756956,0.8397576367889694,1,1.6850004196166957,1.6975011825561488,2.7550005912780726,1.7175006866455043,0.5650005340576101,4,-0.007464424938733671,-1.4812794516635728,21.32999992370605,-1.4776100707709652,22.46500015258789,-1.3513534412099713,22.81999969482422,-0.007464424938733671
5745,2016-01-11,20.75,21.075000762939453,20.530000686645508,20.950000762939453,5237600.0,-0.0007223399994857882,1.4222184546263723,0.2721096555876199,23.771439134242925,46.08536908681642,2.203826138002583,2.23950250848592,2.6894460468364514,1.6820525724620872,14.37292385882387,0.5450000762939453,0.05155626277795733,-2.142999839782714,-4.096612958624085,-0.1893867209413429,-3.119806399203398,-1.1661932803620303,2.8672929228784234,8.380926223028261,-43.414198794605305,0.976806559420685,1,1.6024999618530273,1.6024999618530273,2.7699999809265137,1.7325000762939453,0.23999977111816406,0,-0.0057831729751035565,1.1088407481990492,20.76499938964844,-1.4812794516635728,21.32999992370605,-1.4776100707709652,22.46500015258789,-0.0057831729751035565
5746,2016-01-12,20.924999237060547,21.100000381469727,20.65999984741211,20.9950008392334,4182800.0,0.008433698171592674,2.1428532503184585,0.3500066756947491,20.023995074743368,41.29110122735318,1.7697114784009038,2.0602656782263473,2.476990199820847,1.5157268571772633,13.588148232639178,0.4400005340576172,-0.07577243811357448,-1.8982505798339844,-4.02953464686729,0.2330334871993216,-2.9638926133506374,-0.8326085463173314,2.3835644621945846,18.45788145200967,-30.35880040244989,1.065642033516652,1,1.3850011825561523,1.4275007247924805,2.595000743865967,1.5575008392333984,0.2600002288818395,1,-0.03775383689283629,1.4222184546263723,20.75,1.1088407481990492,20.76499938964844,-1.4812794516635728,21.32999992370605,-0.03775383689283629
5747,2016-01-13,20.655000686645508,21.934999465942386,20.6299991607666,21.059999465942386,10078200.0,-0.012903157001642351,-4.736241993359954,5.785564426037489,15.771052245746787,35.70016374341008,1.682891144882376,2.3192199411872423,2.691115370289168,1.8020980789724987,12.01356972987896,1.3050003051757848,-0.19212934422253625,-2.0857491493225098,-4.41961257047069,0.24811427182567058,-3.2526808598966,-0.9188174387484196,2.3757067113486627,6.8493193635199745,-37.762107985583604,1.1669317105740902,1,1.5724992752075195,1.6974992752075195,2.864999294281006,1.8274993896484375,0.8799991607666016,2,-0.04018396979491223,2.1428532503184585,20.924999237060547,1.4222184546263723,20.75,1.1088407481990492,20.76499938964844,-0.04018396979491223
5748,2016-01-14,21.020000457763672,21.26000022888184,20.5,20.729999542236328,8390600.0,0.01767125436864081,-1.0266672770182386,-0.7160538015221096,21.20217608730367,31.67090444407465,0.9734755242475046,1.8925535508963378,2.2636602086626,1.4612683090364023,11.828915006303381,0.7600002288818395,-0.35651283825761837,-1.6199994087219238,-4.07138986064983,0.8313910432059828,-2.845694634685877,-0.3943041827579705,1.760636269095631,36.23697918397339,-4.330553199318942,1.2256952259639542,1,0.807499885559082,1.3174991607666016,2.499999523162842,1.4624996185302734,0.10999870300292969,3,-0.038772622088911635,-4.736241993359954,20.655000686645508,2.1428532503184585,20.924999237060547,1.4222184546263723,20.75,-0.038772622088911635
5749,2016-01-15,20.26000022888184,20.655000686645508,19.81999969482422,20.48500061035156,8426800.0,-0.0361560519662657,1.9557529293809055,-0.7758609349924777,18.26741543006247,27.193087040017737,1.4098685269801763,2.5223667633648397,2.952214405438159,2.2468530616148676,12.755190854819665,1.2000007629394531,-0.6171245799029208,-2.2152496337890604,-4.844180501095661,0.41368123351753994,-3.5297150674423605,-0.9007842001357602,2.246960090754346,20.803810008215713,-13.731891021228165,1.3144654336532993,1,1.2274999618530238,1.7374992370605433,3.27499961853027,2.3850002288818324,1.5799999237060511,4,0.027393894319141632,-1.0266672770182386,21.020000457763672,-4.736241993359954,20.655000686645508,2.1428532503184585,20.924999237060547,0.027393894319141632
5750,2016-01-19,20.850000381469727,22.05500030517578,20.46999931335449,21.09000015258789,10197000.0,0.029121428722730602,-2.1699959373551456,1.0666638409698128,24.71812418714319,23.68015061261662,0.5413108104966788,1.8400487232397467,2.2934107563865815,1.6906786289154319,13.549511302133554,1.7950000762939418,-0.8862812446331461,-1.5067495346069322,-4.207022718997621,1.1935236497837565,-2.8568861268022765,-0.15661294241158785,1.2807854506927825,46.08502932281034,18.404621774161203,1.3501365921953439,1,0.39499950408935547,1.1474990844726562,2.6299996376037598,1.7950000762939453,1.0550003051757812,1,0.02302156035752012,1.9557529293809055,20.26000022888184,-1.0266672770182386,21.020000457763672,-4.736241993359954,20.655000686645508,0.02302156035752012
5751,2016-01-20,21.424999237060547,21.795000076293945,20.770000457763672,21.415000915527344,17610600.0,0.027577882257587172,1.7333323160807292,-0.041659712784811134,28.20511283338783,22.11667070415666,-0.2820379704299043,1.1989304201381294,1.6722798691292446,1.1410574522129941,13.729503148311961,1.0249996185302734,-1.0876356682737338,-0.8507506370544426,-3.5612665499957927,1.8597652758869074,-2.2060085935251195,0.5045073194162342,0.6300010681152344,71.81204044431398,49.546146186301485,1.3552579564706753,1,-0.33749961853027344,0.5725002288818359,2.0162506103515625,1.220001220703125,1.0150012969970668,2,-0.02030335969347108,-2.1699959373551456,20.850000381469727,1.9557529293809055,20.26000022888184,-1.0266672770182386,21.020000457763672,-0.02030335969347108
5752,2016-01-21,21.80500030517578,22.20499992370605,21.415000915527344,21.65999984741211,9032000.0,0.017736339866837314,-1.4881924294579398,14.5024799694773,33.440248888399424,23.148035612194125,-0.8554670051143844,0.7287011558404473,1.250578432169835,0.7758083327879639,14.192856300785081,0.7899990081787074,-1.2821133777753815,-0.3897496223449721,-3.052054507191727,2.2725552625017826,-1.7209020647683495,0.9414028200784053,-1.9850006103515625,83.2285291344478,63.80653317618183,1.3311524424233765,1,-0.7925004959106445,0.19249916076660156,1.583749771118164,0.9924993515014648,0.4400005340576172,3,-0.028433883538457327,1.7333323160807292,21.424999237060547,-2.1699959373551456,20.850000381469727,1.9557529293809055,20.26000022888184,-0.028433883538457327
5753,2016-01-22,21.56999969482422,22.274999618530273,21.184999465942386,22.145000457763672,8170600.0,-0.010777372486244885,1.610781671159021,-3.965509983952014,35.51958200788283,24.54657176543472,-0.6513373288423274,0.8485063016637007,1.4407717239218485,1.0202724994625783,15.064916758530991,1.090000152587887,-1.4776291499858552,-0.5240002632141127,-3.116372827498541,2.0683723010703154,-1.8201865453563286,0.7721860189281031,-1.702299995422365,71.28309793827648,47.43015236713771,1.2961862821422145,1,-0.5225000381469727,0.42749977111816406,1.5862503051757812,1.2274999618530273,1.0400009155273402,4,-0.0016226169637131305,-1.4881924294579398,21.80500030517578,1.7333323160807292,21.424999237060547,-2.1699959373551456,20.850000381469727,-0.0016226169637131305
5754,2016-01-25,21.600000381469727,21.924999237060547,21.290000915527344,21.51000022888184,5421400.0,0.0013908524371795128,-1.3962256002763862,-0.15652179681953565,37.6334550371322,26.08679575464464,-0.6151239174946745,0.6921428954255866,1.376027010935104,1.00591375598977,15.87087448512724,0.6349983215332031,-1.5941284618693707,-0.39124956130981303,-2.8841041784942227,2.1016050558745967,-1.637676869902016,0.85517774728239,-1.6360086853027376,62.60392670710323,37.083285878971886,1.2464273085922046,1,-0.5525007247924805,0.39749908447265625,1.4424996376037598,1.1974992752075195,1.2700004577636719,0,-0.021759315389009437,1.610781671159021,21.56999969482422,-1.4881924294579398,21.80500030517578,1.7333323160807292,21.424999237060547,-0.021759315389009437
5755,2016-01-26,22.125,22.395000457763672,21.55500030517578,21.55500030517578,7372600.0,0.02430553746566888,-1.9473705344594505,6.333319204849146,44.18410148693425,28.77125202266585,-1.0332227463529762,0.05123845337774924,0.8226347207104752,0.5170122473007623,16.561171514974724,0.8400001525878906,-1.5152538865823963,0.20900001525878764,-2.1635260039492827,2.581526034466858,-0.9772629943452458,1.395263024862821,-2.068567986938479,83.38458721454327,53.87013560256381,1.1862630096040352,1,-1.0174999237060547,-0.1275005340576172,0.9175000190734863,1.2574996948242188,0.9349994659423864,1,-0.012881349035575584,-1.3962256002763862,21.600000381469727,1.610781671159021,21.56999969482422,-1.4881924294579398,21.80500030517578,-0.012881349035575584
5756,2016-01-27,21.665000915527344,22.290000915527344,21.565000534057614,22.03499984741211,5817000.0,-0.020790919072210423,-1.5438623495870563,-0.6491212806681746,43.421056759325765,31.843474746396847,-0.5109470504275748,0.36453414810185336,1.260077342375805,1.0048133637489514,17.19129937569758,0.7250003814697301,-1.3847597785625325,-0.1459991455078118,-2.3541601181380685,2.062161827122445,-1.2500796318229384,0.9580813408073148,-1.4682547957836931,39.66950877143186,7.544218264037049,1.1040804863151275,1,-0.5575008392333984,0.33249855041503906,1.4287490844726562,1.7974987030029297,1.75,2,0.01107776418076023,-1.9473705344594505,22.125,-1.3962256002763862,21.600000381469727,1.610781671159021,21.56999969482422,0.01107776418076023
5757,2016-01-28,21.57999992370605,21.934999465942386,21.325000762939453,21.84000015258789,4733600.0,-0.0039234243355315,1.7111122413946298,0.7027053498706188,52.48509006631356,35.319354077397946,-0.31395169100006726,0.2679515002381301,1.3328359208611253,1.1122150271279985,17.855550156310915,0.6099987030029332,-1.2563328650164216,-0.10700016021728942,-2.045459860118683,1.8314595396841042,-1.0762300101679863,0.8622296897334074,-1.2513585436811994,32.644639172494614,-2.7981959091504223,0.9692298499506972,1,-0.4724998474121058,0.4174995422363317,1.5137500762939489,1.8824996948242223,2.280000686645508,3,0.039851742974606585,-1.5438623495870563,21.665000915527344,-1.9473705344594505,22.125,-1.3962256002763862,21.600000381469727,0.039851742974606585
5758,2016-01-29,22.405000686645508,22.45499992370605,21.655000686645508,21.655000686645508,8056200.0,0.03822987793587429,-1.1333312988281155,-2.8846128452480992,65.50096034480828,40.567525734591925,-1.030162093905325,-0.7087698346375682,0.4999300135816753,0.32054754940521235,18.64218088494569,0.875,-1.0985033870862537,0.7912506103515611,-0.8940695893758956,2.476570810079018,-0.05140948951216728,1.6339107102152894,-1.9523777619563276,95.7082163409985,53.67741301681837,0.8426600998637276,1,-0.9425010681152379,-0.407501220703125,0.6887493133544922,1.0574989318847656,0.9299983978271484,4,-0.007141256081615643,1.7111122413946298,21.57999992370605,-1.5438623495870563,21.665000915527344,-1.9473705344594505,22.125,-0.007141256081615643
5759,2016-02-01,22.21500015258789,22.5049991607666,21.959999084472656,22.229999542236328,5097600.0,-0.008480273520851345,-1.0761847325360034,-0.019999186197916668,63.40347769152537,44.86589834618994,-0.5963989957283005,-0.6343850524772101,0.6775591114534052,0.5122983290310188,19.30537268695022,0.5450000762939453,-0.8852308489952279,0.6540000915527351,-0.8715113760902327,2.179511559195703,-0.10875564226874701,1.4167558253742172,-1.6021870679773613,75.42377949726747,27.932894556578184,0.7627557338214838,2,-0.5775003433227539,-0.2175006866455078,0.8787498474121094,1.2474994659423828,1.539999008178711,0,0.017780799237026024,-1.1333312988281155,22.405000686645508,1.7111122413946298,21.57999992370605,-1.5438623495870563,21.665000915527344,0.017780799237026024
5760,2016-02-02,21.59000015258789,21.940000534057614,21.565000534057614,21.834999084472656,4798800.0,-0.02813414340342424,-1.5423886618734193,16.333926754832145,55.621308644109114,47.91214232515897,0.16160315588700414,-0.12611315285673896,1.2681630208463233,1.1393439637651426,18.966637087676258,0.649999618530277,-0.7200760957387793,0.09900007247924947,-1.270973478350495,1.4689736233089938,-0.5859867029356209,0.7839868478941199,-0.7879684603617534,22.45760588627984,-27.5199534543376,0.6849867754148715,2,0.25499916076660156,0.4074993133544922,1.5225000381469727,1.8724994659423828,1.9599990844726598,1,0.059286738193565114,-1.0761847325360034,22.21500015258789,-1.1333312988281155,22.405000686645508,1.7111122413946298,21.57999992370605,0.059286738193565114
5761,2016-02-03,21.15999984741211,21.61000061035156,20.88999938964844,21.030000686645508,11816000.0,-0.019916642062841272,-2.512186044780659,-0.5306111327364733,54.15636986660496,50.21393354495959,0.6147027524121143,0.18250476104206825,1.654837617015339,1.5702674335885298,19.079570168248466,0.7200012207031179,-0.44853394266762336,-0.24800024032592916,-1.47235587930572,0.9763553986538618,-0.8601780598158264,0.3641775791639681,1.3449993133544922,16.71829696772842,-37.11543057332452,0.6121778194898961,2,0.5374994277954102,0.8374996185302734,1.952500343322754,2.302499771118164,3.145000457763672,2,0.08979204311112743,-1.5423886618734193,21.59000015258789,-1.0761847325360034,22.21500015258789,-1.1333312988281155,22.405000686645508,0.08979204311112743
5762,2016-02-04,21.3700008392334,21.899999618530273,20.26499938964844,21.21999931335449,12037800.0,0.00992443257729847,1.702481761950094,1.153865340317236,52.956082360033086,52.15132247297628,0.37605412638919944,-0.11988349182939118,1.3998340593876222,1.364895043103143,18.847684263670963,1.6350002288818324,-0.22797872459012325,0.016750717163084516,-1.101962415890359,1.135463850216528,-0.542605849363639,0.576107283689808,1.1026983261108398,49.330426897024374,-6.4511958547045865,0.5593565665267219,2,0.014998435974121094,0.6274986267089844,1.8349995613098145,2.092498779296875,2.679998397827152,3,0.09569489920372432,-2.512186044780659,21.15999984741211,-1.5423886618734193,21.59000015258789,-1.0761847325360034,22.21500015258789,0.09569489920372432
5763,2016-02-05,21.11000061035156,21.850000381469727,21.030000686645508,21.31999969482422,6776800.0,-0.012166598908339932,-3.432443578402565,-1.3999796551548656,57.841326303128085,54.39664150253139,0.6302153649066611,0.12942558415187833,1.6234554727093347,1.627819477663504,17.541413613937745,0.8199996948242188,-0.06361545695414605,-0.23224954605102965,-1.3562391854627585,0.8917400933606991,-0.7942443657568958,0.3297452736548365,1.2743905639648467,37.72327263593028,-21.554066573319247,0.5619948197058646,2,0.2749986648559606,0.8449993133544957,2.2299990653991735,2.3524990081787145,2.9349994659423864,4,0.13027001044478892,1.702481761950094,21.3700008392334,-2.512186044780659,21.15999984741211,-1.5423886618734193,21.59000015258789,0.13027001044478892
5764,2016-02-08,20.61000061035156,21.0,20.38999938964844,20.88500022888184,7051400.0,-0.023685456444507147,1.4158480161652647,1.3095277020890217,47.74859659676277,54.792696514734544,1.0895985891352424,0.6505733064728751,2.0703615987310187,2.1271473719369958,15.9906357324711,0.7200012207031179,0.028740008777788262,-0.7244996070861838,-1.867229034843099,0.41822982067073156,-1.2958643209646432,-0.15313489320772433,1.6896148925781276,20.597073730645782,-38.68222822312982,0.5713647138784582,2,0.7749986648559606,1.2624988555908239,2.7299990653991735,2.8524990081787145,3.404998779296882,0,0.1322172922572571,-3.432443578402565,21.11000061035156,1.702481761950094,21.3700008392334,-2.512186044780659,21.15999984741211,0.1322172922572571
5765,2016-02-09,20.6299991607666,21.024999618530273,20.40999984741211,20.46999931335449,5366600.0,0.000970332354332859,-3.392874659400545,-0.5818184340299191,41.67539785666098,54.59873441443846,0.9333883768364757,0.6546899338547547,1.9976963634446818,2.10738452829456,14.191011087606775,0.6149997711181641,0.11762777718395157,-0.6985010147094712,-1.8553257354213457,0.45832370600240324,-1.2769133750654085,-0.120088654353534,1.5882316976318336,22.324141897385655,-33.90876078544515,0.5784123603559366,2,0.755000114440918,0.8575010299682617,2.710000514984131,2.832500457763672,3.585000991821289,1,0.1514784356338228,1.4158480161652647,20.61000061035156,-3.432443578402565,21.11000061035156,1.702481761950094,21.3700008392334,0.1514784356338228
5766,2016-02-10,20.13500022888184,20.875,20.1200008392334,20.665000915527344,6194200.0,-0.023994132429541404,-1.6964281456807027,-3.3125074505876064,32.92433912727715,52.42531764343442,1.3282083491577623,1.1462377399753656,2.4244866147050956,2.6043736225457614,12.434046086454734,0.7549991607666016,0.1733711166286973,-1.1539999961852985,-2.4178354707550973,0.10983547838450036,-1.7859177334701997,-0.5220822589003973,2.005101370766596,0.8426629176884057,-49.8284213345054,0.6319177372849,2,1.1774997711181605,1.3524999618530238,3.171249389648434,3.327499389648434,4.420000076293942,2,0.16960511394880462,-3.392874659400545,20.6299991607666,1.4158480161652647,20.61000061035156,-3.432443578402565,21.11000061035156,0.16960511394880462
5767,2016-02-11,19.825000762939453,19.9950008392334,19.5049991607666,19.84000015258789,5916200.0,-0.01539604978487763,2.0153878657699216,0.028300698520547347,32.42700021897059,48.75043318500801,1.5232691531345743,1.4660316587359716,2.6517586747246753,2.918812138725386,12.202484952537928,0.6300010681152379,0.13368090413451839,-1.4224994659423835,-2.821294023969049,-0.02370490791571811,-2.1218967449557162,-0.7231021869290508,2.1938947910840803,13.646116656472456,-32.995927362211546,0.6993972790133332,2,1.1799983978271484,1.2624988555908203,3.4812488555908203,3.6374988555908203,4.549999237060547,3,0.22597726960047182,-1.6964281456807027,20.13500022888184,-3.392874659400545,20.6299991607666,1.4158480161652647,20.61000061035156,0.22597726960047182
5768,2016-02-12,20.20499992370605,20.274999618530273,19.684999465942386,20.0,3494000.0,0.019167674458654416,2.420297546978899,-13.667217700915328,36.876756178698685,45.80301968358282,0.892206610129687,1.0770658021757349,2.188357043136346,2.5460656186615935,11.676282360995929,0.5900001525878871,0.13670859944727454,-1.0017502784729047,-2.4740069759733565,0.4705064190275472,-1.7378786272231288,-0.2656219297226805,1.6127839188569268,46.05266790309644,1.3706354813840633,0.7361283487502256,2,0.5174999237060582,0.7999992370605504,3.0074996948242223,3.2574996948242223,3.9500007629394602,4,0.1902993975685816,2.0153878657699216,19.825000762939453,-1.6964281456807027,20.13500022888184,-3.392874659400545,20.6299991607666,0.1902993975685816
5769,2016-02-16,20.815000534057614,21.03499984741211,20.405000686645508,20.51499938964844,7717200.0,0.030190577216279157,-1.4230804499888126,1.463420761264982,37.870374458480725,43.830693662957444,0.07010384254853719,0.538379306526604,1.5298203713948304,1.952846231017066,10.120521490175442,0.8299999237060582,0.09088527176599115,-0.4194996833801312,-1.8365050501150364,0.997505683354774,-1.1280023667475838,0.2890029999873214,0.8177605339616534,85.62096636460737,43.94116898362817,0.708502683367453,2,-0.11250114440917613,0.18999862670898793,1.9112491607666051,2.2424993515014684,3.1649990081787145,1,0.1551765293952978,2.420297546978899,20.20499992370605,2.0153878657699216,19.825000762939453,-1.6964281456807027,20.13500022888184,0.1551765293952978
5770,2016-02-17,21.32999992370605,21.354999542236328,20.88500022888184,20.88500022888184,4534600.0,0.024741742802542488,-1.1123579131448735,1.4833266576385957,46.92941341423799,43.02769850158333,-0.5427288480733949,0.06449054223085682,0.9749759033632834,1.4629026398632945,10.261823166225007,0.5399990081787145,-0.10091111217524684,0.07149972915648917,-1.3343006674297229,1.4773001257427012,-0.6314004691366186,0.774399927449597,0.13254019173300335,98.6486695472778,54.3717632071348,0.7029001982931062,2,-0.6275005340576136,-0.3250007629394496,1.1262502670288121,1.4925003051757848,2.7299995422363352,2,0.12587901901294885,-1.4230804499888126,20.815000534057614,2.420297546978899,20.20499992370605,2.0153878657699216,19.825000762939453,0.12587901901294885
5771,2016-02-18,20.989999771118164,21.3700008392334,20.950000762939453,21.209999084472656,4026200.0,-0.01593999783422473,-1.8000254315414692,-0.4943808184888724,44.833623054403915,42.12520302318009,-0.25633559475144807,0.39023840878616056,1.2552068261078801,1.8267947258290498,10.40393381825643,0.4200000762939453,-0.2919595186055943,-0.24675045013427876,-1.6551623520486345,1.161661451780077,-0.9509564010914566,0.4574555008228991,-1.4850006103515625,79.62462594523613,32.476920368567335,0.7042059509571774,2,-0.3125,0.0149993896484375,1.3625001907348633,1.7350006103515625,3.0149993896484375,3,0.15364461251244332,-1.1123579131448735,21.32999992370605,-1.4230804499888126,20.815000534057614,2.420297546978899,20.20499992370605,0.15364461251244332
5772,2016-02-19,21.184999465942386,21.30500030517578,20.850000381469727,20.975000381469727,4065600.0,0.00929012372322835,1.0222184546263722,-0.9545442723008927,37.99210928060643,39.91973446512213,-0.5367862901661304,0.15432030818843856,1.012593563531258,1.656265058012611,11.079196182500446,0.4549999237060547,-0.3943382752040918,-0.02075071334838441,-1.4035597793380568,1.362058352641288,-0.7121552463432224,0.6706538196464535,-1.6427002716064472,89.02069896063752,46.03209768107149,0.6914045329948366,2,-0.7474994659423864,-0.1800003051757848,1.146250724792477,1.5400009155273402,3.220001220703125,4,0.1590748607122272,-1.8000254315414692,20.989999771118164,-1.1123579131448735,21.32999992370605,-1.4230804499888126,20.815000534057614,0.1590748607122272
5773,2016-02-22,21.53499984741211,21.70499992370605,21.290000915527344,21.34000015258789,4462400.0,0.016521141859474398,-1.8135700615527612,0.9285740236148798,43.51144482445834,39.448939823754976,-0.9165451531208717,-0.20916037872851945,0.6256408918325782,1.3371698255640254,11.351968117193397,0.5200004577636648,-0.45195417804496074,0.33099966049194407,-1.0499558227340025,1.7119551437178906,-0.3594780811210292,1.0214774021049173,-1.9561466201782203,86.92306337976531,46.052922941333264,0.6904777416129727,2,-0.9300003051757812,-0.5300006866455078,0.755000114440918,1.1900005340576172,2.885000228881836,0,0.13187834560998035,1.0222184546263722,21.184999465942386,-1.8000254315414692,20.989999771118164,-1.1123579131448735,21.32999992370605,0.13187834560998035
5774,2016-02-23,21.1299991607666,21.655000686645508,21.09499931335449,21.395000457763672,3168400.0,-0.018806625935229637,-2.3432818825190096,-1.3589831370554404,45.418315491512864,39.86481956096074,-0.48056184876328345,0.16740662623383074,0.9995045533923204,1.7645676814308544,11.719708799223147,0.5600013732910192,-0.5302960667800463,-0.050500965118409624,-1.4190226925009917,1.3180207622641724,-0.7347618288096989,0.6337598985728796,-1.4661000656738246,32.74841277277344,-10.019078122678927,0.6842608636912904,2,-0.5249996185302734,-0.125,0.9525008201599121,1.580000877380371,2.9700012207031286,1,0.143161459821334,-1.8135700615527612,21.53499984741211,1.0222184546263722,21.184999465942386,-1.8000254315414692,20.989999771118164,0.143161459821334
5775,2016-02-24,21.84000015258789,22.0049991607666,20.76499938964844,20.774999618530273,7820200.0,0.033601562708037935,-1.285711774395151,-4.0188502702663795,56.415098142098216,42.474903895940855,-1.1184959027598431,-0.5955760919190567,0.2685538632647173,1.069983169017597,12.310516076241221,1.2399997711181605,-0.6078449938556112,0.6737500190734877,-0.6588252233466818,2.0063252614936573,0.00746239786340297,1.3400376402835725,-2.0944570243505822,86.69362591656575,38.952658880916005,0.6662876212100857,2,-1.085000991821289,-0.8350009918212891,-0.09750032424926758,0.5299997329711914,2.2999992370605504,2,0.09798531935426125,-2.3432818825190096,21.1299991607666,-1.8135700615527612,21.53499984741211,1.0222184546263722,21.184999465942386,0.09798531935426125
5776,2016-02-25,21.905000686645508,21.959999084472656,21.540000915527344,21.934999465942386,3551200.0,0.0029762149085843514,9.500214582041867,-0.028167853759269196,55.18913650921447,45.0040301504124,-1.0124924312258194,-0.6763514348751016,0.19437145262201128,1.0281188295534172,12.93325131264163,0.4199981689453125,-0.5780828648653298,0.7267505645751946,-0.6288588134160236,2.0823599425664128,0.048945875579587295,1.404555253570802,-2.023890196456442,91.93560543717513,42.561754044332794,0.6778046889956086,2,-1.0600013732910156,-0.9000015258789062,-0.2837510108947754,0.4649991989135742,2.284999847412106,3,0.09837930663068573,-1.285711774395151,21.84000015258789,-2.3432818825190096,21.1299991607666,-1.8135700615527612,21.53499984741211,0.09837930663068573
5777,2016-02-26,22.440000534057614,22.475000381469727,21.93000030517578,22.020000457763672,5156400.0,0.024423639837558797,1.2244911463949149,-14.000572227872079,62.24678007491001,47.822921694435884,-1.2712288065946034,-1.2054212895227039,-0.343299287670515,0.5101005849840305,13.606489161304602,0.5699996948242188,-0.4959022116480938,1.2187503814697216,-0.24106906508845327,2.6785698280278964,0.48884065819063593,1.9486601047488072,-2.4314567236338966,97.95322648469137,45.15976920668227,0.7299097232790871,2,-0.9999999999999964,-1.435001373291012,-0.8975009918212855,-0.0700006484985316,1.885000228881836,4,0.06974147011867315,9.500214582041867,21.905000686645508,-1.285711774395151,21.84000015258789,-2.3432818825190096,21.1299991607666,0.06974147011867315
5778,2016-02-29,22.2450008392334,22.59000015258789,22.125,22.34000015258789,5782800.0,-0.008689825765746284,-1.7761120948319546,-0.22618880023251675,65.95122768168672,50.94301649701433,-0.8453176135557356,-1.0783084150818851,-0.1768251348878067,0.7075482870194669,14.117667207666084,0.4650001525878906,-0.314902793737474,1.0317506790161133,-0.40228051954170496,2.4657818775739315,0.31473507973720416,1.7487662782950224,-2.0391405031259993,81.09593593819562,23.228942454611598,0.7170155992789097,2,-0.5675010681152344,-1.1975011825561523,-0.7400012016296387,0.1249990463256836,2.0749988555908203,0,0.09710046149346652,1.2244911463949149,22.440000534057614,9.500214582041867,21.905000686645508,-1.285711774395151,21.84000015258789,0.09710046149346652
5779,2016-03-01,22.61000061035156,22.63500022888184,22.040000915527344,22.299999237060547,5898400.0,0.016408170705681124,2.305546136565885,-3.263195936314135,68.09873581474659,53.29516343040417,-1.0380856542565446,-1.488515404524641,-0.5834609874290848,0.34490844055252623,14.553738473104236,0.5949993133544957,-0.0780429202869044,1.3770004272460916,-0.12441809691036099,2.8784189514025442,0.6262911651678635,2.1277096893243197,-2.165726292596112,98.66312260370273,34.800673722777574,0.7507092620782269,3,-0.9100008010864187,-1.5400009155273402,-1.0875010490417445,-0.5300006866455043,1.3299999237060547,1,0.08005304807969416,-1.7761120948319546,22.2450008392334,1.2244911463949149,22.440000534057614,9.500214582041867,21.905000686645508,0.08005304807969416
5780,2016-03-02,22.8700008392334,22.92499923706055,22.38999938964844,22.450000762939453,5001600.0,0.011499346389349574,1.0188792641189346,1.3548329539162156,76.12225684313619,56.771678295818866,-1.1808420754985391,-1.7367483776740755,-0.8721347826199484,0.08385417581356336,15.628177032932042,0.5349998474121094,0.13635968365143825,1.5730006217956536,-0.09263506272101907,3.2386363063123262,0.7401827795373173,2.40581846405399,-2.162839412142784,96.02899173435327,23.195494766949864,0.8328178422583368,3,-1.0250015258789027,-1.6550016403198242,-1.347501277923584,-0.7900009155273438,1.3549995422363317,2,0.053782225496304736,2.305546136565885,22.61000061035156,-1.7761120948319546,22.2450008392334,1.2244911463949149,22.440000534057614,0.053782225496304736
5781,2016-03-03,23.059999465942386,23.07999992370605,22.7450008392334,22.895000457763672,3314600.0,0.008307766494833002,2.2682849672960157,0.39285471001494937,81.62266713352906,61.619518057254716,-1.169296180232724,-1.8731424032675257,-1.0835487502214356,-0.11145336544592155,16.030947909923153,0.3349990844726527,0.3228906396521083,1.6679992675781286,-0.17231094257740054,3.5083094777336576,0.747844162500364,2.588154372655893,-2.0423407454559808,98.26082918277609,17.199422014361915,0.920155105077764,3,-1.1374998092651403,-1.7674999237060582,-1.5074996948242223,-0.9799995422363317,1.1400012969970632,3,0.04683434296263189,1.0188792641189346,22.8700008392334,2.305546136565885,22.61000061035156,-1.7761120948319546,22.2450008392334,0.04683434296263189
5782,2016-03-04,23.415000915527344,23.65999984741211,22.95000076293945,23.09499931335449,5843000.0,0.015394685941309882,-1.3278708003064117,1.9394153074317484,81.53241348453727,65.84407013059682,-1.3127564230390014,-2.178789903896188,-1.4685323137388302,-0.46671954383490544,16.048192561569287,0.7099990844726598,0.4330730088265611,1.92075071334839,-0.1296648848247557,3.971166311521536,0.8955429142618172,2.945958512434963,-2.0673676025257954,84.87659917159792,-0.5878483126984122,1.0252077990865727,3,-1.2025012969970703,-1.8325014114379883,-1.8625011444091797,-1.335000991821289,0.7349987030029297,4,0.03309842358435877,2.2682849672960157,23.059999465942386,1.0188792641189346,22.8700008392334,2.305546136565885,22.61000061035156,0.03309842358435877
5783,2016-03-07,23.86000061035156,23.94499969482422,23.40500068664551,23.43000030517578,5683600.0,0.019004897605155335,-1.2499980131766313,1.3437442258289214,80.91369917498002,69.78800165098205,-1.5570077504955364,-2.537291292926625,-1.9441194158590456,-0.9094788258692184,16.171424080895385,0.5399990081787074,0.6101554155049875,2.2282504081726024,-0.06778607786612056,4.5242868942113255,1.080232165153241,3.376268651191964,-2.096141321156111,95.53810294282538,9.676503869282953,1.1480182430193617,3,-1.5050010681152308,-2.135001182556149,-2.307500839233395,-1.7800006866455043,0.75,0,0.019488689886543842,-1.3278708003064117,23.415000915527344,2.2682849672960157,23.059999465942386,1.0188792641189346,22.8700008392334,0.019488689886543842
5784,2016-03-08,23.334999084472656,23.84499931335449,23.295000076293945,23.63999938964844,4634600.0,-0.022003416280347188,-1.857151350012367,-0.7093025318926349,70.31406107299219,71.33233086552583,-0.7669914221391814,-1.894820751321987,-1.458693213081304,-0.3835106346983963,15.628336663111748,0.5650005340576136,0.8171168451156348,1.5669989585876465,-0.7961735536459038,3.9301714708211968,0.3854127024708731,2.74858521470442,-1.1349117141514533,60.7716726278965,-22.50282541314234,1.181586256116775,3,-0.592498779296875,-1.609999656677246,-1.6049995422363281,-1.2549991607666016,1.3000011444091832,1,0.04221129843570437,-1.2499980131766313,23.86000061035156,-1.3278708003064117,23.415000915527344,2.2682849672960157,23.059999465942386,0.04221129843570437
5785,2016-03-09,23.7549991607666,23.7549991607666,23.3700008392334,23.51499938964844,4826800.0,0.01799871835321465,2.208322405804703,-0.7868837081321551,77.56727440625025,73.81879063186314,-0.9909958492526165,-2.1804948533266852,-1.9133981351076912,-0.81007141992065,15.093554183908896,0.4200000762939453,0.9915603786651594,1.8307490348815918,-0.6269612067113712,4.288459276474555,0.6018939140851103,3.0596041556780733,-1.205929325544794,84.16660706196505,0.41264434532369876,1.228855120796481,3,-0.8174991607666016,-2.0299997329711914,-1.9374995231628418,-1.6749992370605469,0.625,2,0.007787892225926019,-1.857151350012367,23.334999084472656,-1.2499980131766313,23.86000061035156,-1.3278708003064117,23.415000915527344,0.007787892225926019
5786,2016-03-10,23.54999923706055,23.899999618530273,23.274999618530273,23.78000068664551,4080800.0,-0.00862975924851328,1.6595783535905277,-0.958340287215203,73.53231995305468,75.07273950721255,-0.5901771865478516,-1.798757104408029,-1.750552839624195,-0.6130505504531492,14.321931448352709,0.625,1.1961128833071086,1.4549991607666044,-0.953326193958933,3.863324515492142,0.2508364834038339,2.659161838129375,-0.7217434299182592,60.30141891555183,-21.845057006657463,1.204162677362769,3,-0.5574989318847692,-1.8249998092651403,-1.628749847412113,-1.4699993133544957,0.9000015258788991,3,0.028662469905601284,2.208322405804703,23.7549991607666,-1.857151350012367,23.334999084472656,-1.2499980131766313,23.86000061035156,0.028662469905601284
5787,2016-03-11,24.30500030517578,24.354999542236328,23.665000915527344,23.79999923706055,4398000.0,0.03205949437684441,1.2809889216063355,-2.1956429797573382,75.50643053497761,76.13442871313374,-1.1765319610431675,-2.3198594285680123,-2.5493146838861023,-1.3686077637794583,13.161803213673648,0.8050003051757777,1.3128592591268244,1.9860002517700188,-0.3660573760426935,4.338057879582731,0.8099714378636627,3.162029065676375,-1.2533957204971031,95.37044068586849,13.256943474582116,1.1760288139063566,3,-1.1075000762939453,-2.3750009536743164,-2.45750093460083,-2.2250003814697266,-0.04500007629394176,4,-0.004320079856735104,1.6595783535905277,23.54999923706055,2.208322405804703,23.7549991607666,-1.857151350012367,23.334999084472656,-0.004320079856735104
5788,2016-03-14,24.04999923706055,24.30500030517578,23.899999618530273,24.29999923706055,3293400.0,-0.010491712195573544,2.11536430059576,-0.4950484578835686,77.65149230035095,77.19584610042311,-0.7136096311987465,-1.8572533854473683,-2.3358146182779826,-1.117966549616348,12.381897980429537,0.4050006866455078,1.442665476432495,1.538749217987064,-0.7121449805169355,3.7896434164910637,0.4133021187350643,2.664196317239064,-0.774999618530277,71.75922900724295,-15.912947540588249,1.1254470992519996,3,-0.6774997711181676,-2.1199998855590856,-2.3587498664855993,-1.9699993133544957,0.7450008392333949,0,0.004158020151436181,1.2809889216063355,24.30500030517578,1.6595783535905277,23.54999923706055,2.208322405804703,23.7549991607666,0.004158020151436181
5789,2016-03-15,24.045000076293945,24.045000076293945,23.645000457763672,23.86000061035156,3935000.0,-0.00020786531913485895,3.324332683801924,-0.7399978637695455,74.09834575645414,76.97096709079177,-0.5404873259744747,-1.6842140429774517,-2.353887446515465,-1.1187577982542223,12.473705269445695,0.40499877929687855,1.4953674061302955,1.3722500801086426,-0.8291597247087772,3.5736598849260623,0.2715451776999309,2.4729549825173542,-0.5540004730224624,71.29634371837642,-15.818030913839777,1.10070490240871,3,-0.49499988555908203,-2.1150007247924805,-2.375000476837158,-1.9650001525878906,0.6700000762939453,1,0.02349763078664524,2.11536430059576,24.04999923706055,1.2809889216063355,24.30500030517578,1.6595783535905277,23.54999923706055,0.02349763078664524
5790,2016-03-16,24.01499938964844,24.15500068664551,23.69499969482422,23.989999771118164,4504200.0,-0.0012476891890336184,2.0163780650244356,0.13513346323963185,73.23785672963871,76.03932149035953,-0.3698855949937929,-1.52071396272515,-2.3387564138633543,-1.0928646876755437,13.031468037309226,0.4600009918212926,1.5534863938924701,1.2079994201660185,-0.9760416885683725,3.3920405289004094,0.115978865798823,2.300019974533214,-0.3699989318847692,68.51850216607743,-17.243035294076478,1.0920205543671953,3,-0.3624992370605504,-2.085000038146976,-2.38625001907349,-1.9349994659423864,0.8400001525878871,2,0.025817233187215738,3.324332683801924,24.045000076293945,2.11536430059576,24.04999923706055,1.2809889216063355,24.30500030517578,0.025817233187215738
5791,2016-03-17,24.21500015258789,24.2450008392334,23.774999618530273,24.0,5398600.0,0.008328160234126747,2.4181717297822165,8.600137331195848,71.10580309738644,74.88080922512056,-0.4345136331763335,-1.5459809911447238,-2.5461289354642034,-1.3094238154307263,13.676832328321629,0.470001220703125,1.577923727913916,1.2467501640319831,-0.8467793338957073,3.3402796619596735,0.19998541506813794,2.2935149129958283,0.1399993896484375,80.28175067966173,-3.7749610877505972,1.0467647489638452,3,-0.40000057220458984,-2.285000801086426,-2.778750419616699,-2.135000228881836,0.5699996948242188,3,0.006813917288415849,2.0163780650244356,24.01499938964844,3.324332683801924,24.045000076293945,2.11536430059576,24.04999923706055,0.006813917288415849
5792,2016-03-18,24.55500030517578,24.625,24.09000015258789,24.229999542236328,9760800.0,0.014040889962643854,1.3010738574370164,1.5116303827114494,76.55169238661713,74.39614180419133,-0.6658167716690038,-1.7081414037585319,-2.8782575576964717,-1.6661692459139559,14.400493240321005,0.5349998474121094,1.5520758945164097,1.4182502746582024,-0.6124903842025553,3.44899093351896,0.40287994522782355,2.4336206040885813,-0.7800006866455078,92.85717066107178,8.077873746387652,1.0153703294303786,3,-0.6050004959106445,-2.4900007247924805,-3.1550002098083496,-2.4750003814697266,0.4850006103515625,4,-0.004276096148701725,2.4181717297822165,24.21500015258789,2.0163780650244356,24.01499938964844,3.324332683801924,24.045000076293945,-0.004276096148701725
5793,2016-03-21,24.375,24.4950008392334,24.104999542236328,24.44499969482422,4321600.0,-0.007330494927252795,3.588197015595198,-0.2153831707689238,71.18844399911723,74.49329546264967,-0.4526861240509703,-1.374961226806711,-2.655724999707516,-1.4993407501057732,15.704650555780598,0.4500007629394531,1.4818368164742957,1.096249961853026,-0.8586596743072441,3.051159598013296,0.11879514377288913,2.0737047799331627,-0.6000003814697266,74.48978400239781,-8.180800419653679,0.9774548180801351,3,-0.4250001907348633,-2.2200002670288086,-3.3287506103515625,-2.452500343322754,0.7950000762939453,0,-0.004717939327924525,1.3010738574370164,24.55500030517578,2.4181717297822165,24.21500015258789,2.0163780650244356,24.01499938964844,-0.004717939327924525
5794,2016-03-22,24.15500068664551,24.45499992370605,24.065000534057614,24.22500038146973,3659600.0,-0.009025612855568799,-2.119995117187323,1.0,65.57574132214987,73.16090289774964,-0.11637539268076225,-0.9662570921217117,-2.376658479227654,-1.2892957969108458,16.817177873928003,0.3899993896484375,1.3830896636307095,0.7250005722045927,-0.9823268968161649,2.4323280412253503,-0.1286631623057879,1.5786643067149733,-0.3630010604858427,49.46245600794151,-30.216387974985153,0.8536637345103789,3,-0.20500087738037465,-1.6400003433227575,-3.291251182556156,-2.2325010299682653,0.5999984741210902,1,0.02649552355435314,3.588197015595198,24.375,1.3010738574370164,24.55500030517578,2.4181717297822165,24.21500015258789,0.02649552355435314
5795,2016-03-23,23.979999542236328,24.274999618530273,23.94499969482422,24.184999465942386,2743200.0,-0.007244924008879661,-1.4000027743291326,2.9285831062670806,61.192197795925175,71.78977821362413,0.10493334254003628,-0.6563644261461903,-2.142922269285414,-1.1303973547840087,18.358223530220148,0.3299999237060547,1.2547720113393872,0.4429994583129897,-1.1056171252183091,1.9916160418442885,-0.3313088334526597,1.2173077500786391,-0.1713399085998546,24.11762725936564,-51.01264058843653,0.7743082917656497,3,0.1550006866455078,-1.2849998474121094,-3.1262502670288086,-2.057499885559082,0.3150005340576172,2,0.030650568156058267,-2.119995117187323,24.15500068664551,3.588197015595198,24.375,1.3010738574370164,24.55500030517578,0.030650568156058267
5796,2016-03-24,24.059999465942386,24.13500022888184,23.665000915527344,23.78499984741211,2366400.0,0.003336110309975382,1.2117555189544862,-1.3414620530522183,58.40935778383783,69.89010346349748,0.11721080629159886,-0.5972612443106868,-2.1676881431368997,-1.216857465093586,19.76128231639963,0.46999931335449574,1.2317556254341433,0.4152494430542042,-0.9434975507202026,1.773996436828611,-0.26412405383300097,1.0946229399414094,0.5650005340576136,41.14572157451817,-31.398761928339304,0.6793734968872036,3,0.07500076293944957,-1.3649997711181676,-3.206250190734867,-2.207499504089359,0.6149997711181641,3,0.033042397919388344,-1.4000027743291326,23.979999542236328,-2.119995117187323,24.15500068664551,3.588197015595198,24.375,0.033042397919388344
5797,2016-03-28,24.0049991607666,24.20000076293945,23.97500038146973,24.17499923706055,3327600.0,-0.0022859645218878955,1.0454289305995073,-0.6181829531346501,52.104474926294586,67.05154597749123,0.13989182677858736,-0.4416470865884037,-2.0482498980367474,-1.1758879848101458,20.96129397240567,0.22500038146971946,1.1298242394569051,0.28199920654297017,-0.95984286262658,1.5238412757125204,-0.33892182804180493,0.9029202411277453,0.6008008575439447,40.9636477701254,-27.487874480614998,0.6209210345847752,3,0.13000106811523438,-1.3099994659423828,-3.1637496948242188,-2.1649999618530273,0.3950004577636719,0,0.032493260317222994,1.2117555189544862,24.059999465942386,-1.4000027743291326,23.979999542236328,-2.119995117187323,24.15500068664551,0.032493260317222994
5798,2016-03-29,24.40500068664551,24.459999084472656,23.80500030517578,23.90500068664551,3482200.0,0.016663259315279122,1.147548262427561,-2.9411751506243142,66.11445566829201,66.16444707880655,-0.2284846392748996,-0.7078200358041755,-2.3896036944040056,-1.5925269223623886,22.214756666363005,0.654998779296875,1.0779159405120247,0.5740007400512717,-0.4895265927009689,1.6375280728035122,0.04223707367515317,1.1057644064273902,0.18198334960937146,93.08194660371247,22.681647172169264,0.5317636663761196,3,-0.2600002288818395,-1.7100009918212926,-3.6837511062622106,-2.565001487731937,-0.19500160217285512,1,0.026019266995116475,1.0454289305995073,24.0049991607666,1.2117555189544862,24.059999465942386,-1.4000027743291326,23.979999542236328,0.026019266995116475
5799,2016-03-30,24.420000076293945,24.739999771118164,24.3799991607666,24.520000457763672,3446400.0,0.0006146031233935645,-2.9999576149958145,-0.20000076293945312,61.40651520445569,64.84985357600843,-0.20640157819874716,-0.6116244415721113,-2.320071043772934,-1.6236865614854956,23.79045843678924,0.3600006103515625,0.9431857236963275,0.4985001564025886,-0.4265837613866381,1.4235840741918153,0.03595819750797702,0.9610421152972002,-0.7549991607666016,70.23255483854942,1.508596915031319,0.46254195889461325,3,-0.2174997329711914,-1.6675004959106445,-3.6150007247924805,-2.580000877380371,-0.5100002288818359,2,0.030712530616577416,1.147548262427561,24.40500068664551,1.0454289305995073,24.0049991607666,1.2117555189544862,24.059999465942386,0.030712530616577416
5800,2016-03-31,24.10000038146973,24.420000076293945,24.084999084472656,24.420000076293945,5576600.0,-0.013104000566112162,1.0937581956464726,3.1999847412691094,59.07591299229824,63.51319911988752,0.1418394344594951,-0.20527614047393072,-1.9365352438973886,-1.3232291842728294,24.842443555996706,0.33500099182128906,0.8053210942802096,0.11700048446655487,-0.6664498284022109,0.9004507973353206,-0.274724671967828,0.5087256409009377,-0.4134994888305705,40.46510967709917,-28.11288856507816,0.3917251564343826,3,0.10249996185302379,-1.3475008010864293,-3.2950010299682653,-2.260001182556156,-0.125,3,0.027178372154736286,-2.9999576149958145,24.420000076293945,1.147548262427561,24.40500068664551,1.0454289305995073,24.0049991607666,0.027178372154736286
5801,2016-04-01,24.13999938964844,24.165000915527344,23.770000457763672,23.95499992370605,4260200.0,0.001659709856663083,2.3616700078728017,-0.5781238824118733,46.436269081705355,60.16704097489732,0.10066919126633778,-0.16887396570944802,-1.9297601459438383,-1.374114040321519,25.523413222761494,0.3950004577636719,0.7091610446626291,0.1029994964599652,-0.5507222242615093,0.7567212171814397,-0.22386136390077382,0.4298603568207042,-0.43242851943969995,38.1442467835594,-25.92749952852352,0.3268608603607374,4,0.06250095367431285,-0.9999990463256871,-3.2600002288818395,-2.300000190734867,-0.3549995422363317,4,0.006420906817088401,1.0937581956464726,24.10000038146973,-2.9999576149958145,24.420000076293945,1.147548262427561,24.40500068664551,0.006420906817088401
5802,2016-04-04,24.190000534057614,24.30500030517578,23.920000076293945,24.09000015258789,4596600.0,0.0020712984951696267,1.3333352599485593,0.5405441629807937,53.31756232096013,58.18138745510209,-0.007322012632254626,-0.16636682619817833,-1.94369223026251,-1.4343417682373492,25.643613368205497,0.38500022888183594,0.619752012400717,0.1142506599426234,-0.4726982154672257,0.7011995353524725,-0.17922377776230292,0.4077250976475497,-0.4617810858306832,43.29900758810642,-18.982392910053505,0.29347443770492476,4,0.012499809265140271,-0.855000495910641,-3.2650012969970668,-2.3500013351440394,-0.020000457763668322,0,0.02004955321601165,2.3616700078728017,24.13999938964844,1.0937581956464726,24.10000038146973,-2.9999576149958145,24.420000076293945,0.02004955321601165
5803,2016-04-05,24.32500076293945,24.645000457763672,23.94499969482422,24.0,7538200.0,0.005580827858675086,-2.2183841519560126,3.249995231646688,56.25000532183471,57.14519456617818,-0.16780721407923593,-0.27905133343887556,-2.0327350875809067,-1.5786478856910868,25.641711916348253,0.7000007629394531,0.5367287228772781,0.22600088119506623,-0.3618022848944662,0.8138040472845987,-0.06790070184970176,0.5199024642398342,-0.5765457082546952,57.21656680935705,-3.7623867884923285,0.29390158304476693,4,-0.12250041961669567,-0.9350004196166957,-3.10250091552734,-2.4850015640258754,-0.1650009155273402,1,0.003083200544235609,1.3333352599485593,24.190000534057614,2.3616700078728017,24.13999938964844,1.0937581956464726,24.10000038146973,0.003083200544235609
5804,2016-04-06,24.31999969482422,24.459999084472656,23.76000022888184,24.274999618530273,10016800.0,-0.00020559374957351828,3.3077004337032405,0.13846144817305925,56.8848704038577,56.66660263372624,-0.1530327008757375,-0.20709049019222903,-1.9818543790741074,-1.577807104473429,25.68946291573785,0.6999988555908168,0.3895264653633248,0.17174978256225515,-0.300159454660772,0.6436590197852823,-0.06420483604925664,0.40770440117376694,0.4200000762939453,63.27675944783873,3.117191594365636,0.23595461861151273,4,-0.11749935150146484,-0.9299993515014648,-2.9574999809265137,-2.4800004959106445,-0.654998779296875,2,-0.004523051469238815,-2.2183841519560126,24.32500076293945,1.3333352599485593,24.190000534057614,2.3616700078728017,24.13999938964844,-0.004523051469238815
5805,2016-04-07,23.940000534057614,24.2450008392334,23.899999618530273,24.2450008392334,4689400.0,-0.015624965688115333,1.2623008229732096,-6.777773068283044,44.258886284703465,55.094328022711316,0.2466318974978634,0.19761075266772465,-1.5763701588462702,-1.2037411178151558,25.739794438469453,0.4200000762939453,0.2730824211402769,-0.21749944686889933,-0.6634938847390615,0.2284949910012628,-0.4404966658039804,0.005497772066181739,0.7803992462158256,20.339012273838435,-35.735433283215656,0.22299721893508156,4,0.30999946594238637,-0.37500095367431285,-2.555000782012936,-2.1000013351440394,-0.3600006103515625,3,-0.001253161486058585,3.3077004337032405,24.31999969482422,-2.2183841519560126,24.32500076293945,1.3333352599485593,24.190000534057614,-0.001253161486058585
5806,2016-04-08,24.22500038146973,24.40500068664551,24.05500030517578,24.10000038146973,3774600.0,0.01190475526542567,-2.25581519135565,-0.4098356555019088,42.94872578627126,54.07702256270872,-0.013970309760786392,-0.036076513081003014,-1.8172183627606024,-1.4872491082526729,25.711390817291317,0.46500015258789773,0.20512542667188782,0.03375034332275817,-0.30885431035594024,0.3763549970014566,-0.13755198351659104,0.20505267016210738,0.4761914077758753,52.54237653423011,1.0744034325414518,0.1713023268393484,4,0.024999618530269885,-0.48250007629394887,-2.695001125335697,-2.385001182556156,-0.25,4,-0.01031991727815329,1.2623008229732096,23.940000534057614,3.3077004337032405,24.31999969482422,-2.2183841519560126,24.32500076293945,-0.01031991727815329
5807,2016-04-11,24.20000076293945,24.559999465942386,24.184999465942386,24.38999938964844,4019000.0,-0.001031975980871569,-2.4090719933417666,-1.5199890136719318,45.99544331642757,51.8415767458349,0.04648790642026768,-0.020392037106283567,-1.7447070319718385,-1.4550598530542196,25.266048233543316,0.375,0.17102374248526786,0.014000701904294033,-0.32445755585710856,0.3524589596656966,-0.15522842697640726,0.18322983078499533,0.48236719509888104,49.717561611654695,1.1137044284952466,0.1692291288807019,4,0.04999923706055043,-0.355000495910641,-2.5925011634826625,-2.3600015640258754,-0.3100013732910085,0,-0.01714879762164656,-2.25581519135565,24.22500038146973,1.2623008229732096,23.940000534057614,3.3077004337032405,24.31999969482422,-0.01714879762164656
5808,2016-04-12,24.149999618530273,24.34000015258789,23.96999931335449,24.290000915527344,2935400.0,-0.002066162926976034,2.0833432674502994,0.7368542574336665,49.87590421433444,50.56039774693254,0.06315456950409981,0.039510748503381876,-1.6733919138894997,-1.4005617545966373,24.6193207178843,0.370000839233402,0.14670181871327515,-0.04100046157837056,-0.37390830945562925,0.2919073862988881,-0.2074543855169999,0.12545346236025878,0.5139209849249262,48.74997019764874,0.24419777130790266,0.16645392393862904,4,0.05250072479248047,-0.1424999237060547,-2.252500057220459,-2.310000419616699,0.015001296997070312,1,0.0008281763179955881,-2.4090719933417666,24.20000076293945,-2.25581519135565,24.22500038146973,1.2623008229732096,23.940000534057614,0.0008281763179955881
5809,2016-04-13,24.61000061035156,24.625,24.15999984741211,24.190000534057614,2329800.0,0.019047660417697454,1.0666726006552492,-2.999972752414817,63.69565722170981,51.07370266131159,-0.4101971407639411,-0.39631055854082575,-2.100169010131726,-1.854383128271479,24.5992749225685,0.47500038146972656,0.1701492752966196,0.39075050354003693,0.016664830787913587,0.7648361762921603,0.20370766716397526,0.5777933399160986,0.03584158561217521,97.93111975775321,44.42613641104188,0.18704283637606206,4,-0.40750026702880504,-0.6025009155273402,-2.57000112533569,-2.7700014114379847,-0.7900009155273402,2,-0.018285280446119434,2.0833432674502994,24.149999618530273,-2.4090719933417666,24.20000076293945,-2.25581519135565,24.22500038146973,-0.018285280446119434
5810,2016-04-14,24.63500022888184,24.729999542236328,24.32999992370605,24.55500030517578,3399200.0,0.0010158316907868947,1.9629760449854385,0.19047597422355875,62.806237404717606,52.89258803053518,-0.3926137442296884,-0.3926089540785789,-2.0708205298896125,-1.8801802190413426,24.50174951576641,0.399999618530277,0.10736579375135236,0.3847500801086454,-0.01960130086685652,0.7891014610841474,0.18257438962089623,0.5869257705963946,-0.875,87.50009411256919,31.09202524686355,0.20217569048775014,4,-0.39000034332275746,-0.6275005340576207,-2.401250362396244,-2.7950010299682653,-0.22500038146973012,3,-0.039374844909369155,1.0666726006552492,24.61000061035156,2.0833432674502994,24.149999618530273,-2.4090719933417666,24.20000076293945,-0.039374844909369155
5811,2016-04-15,24.3799991607666,24.60000038146973,24.309999465942386,24.59000015258789,5224200.0,-0.010351169707572327,1.5217311982219526,-2.6250149011752884,57.668700648887636,53.37604784474935,-0.11173909083984412,-0.13134700008675537,-1.749451641717858,-1.629064258995669,24.272742554882676,0.3250007629394531,0.059623549879415094,0.12149906158447266,-0.28654020301404515,0.5295383261829905,-0.08252057071478802,0.32551869388373333,-0.6005989456176728,53.94733209690353,-4.231999832942996,0.20401963229925904,4,-0.13499927520751953,-0.3724994659423828,-2.0487494468688965,-2.5399999618530273,0.05000114440917969,4,-0.03281375162423894,1.9629760449854385,24.63500022888184,1.0666726006552492,24.61000061035156,2.0833432674502994,24.149999618530273,-0.03281375162423894
5812,2016-04-18,24.45000076293945,24.524999618530273,24.2549991607666,24.334999084472656,4485000.0,0.0028712717220062967,1.0377439972361375,-0.5476244539104834,51.06382978723388,52.79980611868259,-0.15754909941712825,-0.22094626432981457,-1.7576736338270749,-1.7041800766841,23.541652369114903,0.2700004577636719,0.043687522162809245,0.19675064086913707,-0.19770169999927134,0.5912029817375455,-0.00047552956506891064,0.39397681130334306,-0.6515885612487722,63.15806645100219,9.00563728989065,0.1972261704342049,4,-0.20500087738036754,-0.2575006484985316,-2.091250896453854,-2.6100015640258754,0.5299987792968786,0,-0.019427417858804752,1.5217311982219526,24.3799991607666,1.9629760449854385,24.63500022888184,1.0666726006552492,24.61000061035156,-0.019427417858804752
5813,2016-04-19,24.26000022888184,24.645000457763672,24.20499992370605,24.540000915527344,4135600.0,-0.0077709827455549885,-1.2564054911895228,-2.434753043420617,46.50656076600303,51.64666060336541,0.02487761583365966,-0.042164778057834695,-1.498445683919151,-1.5142233137935328,22.840759988631234,0.44000053405762074,0.06572951805589611,0.012500095367435904,-0.37781054140036474,0.40281073213523655,-0.18265522301646442,0.20765541375133623,-0.4429562803802476,17.54393596659189,-33.14622993851062,0.195155318383901,4,0.05499935150146129,-0.06750011444092152,-1.696250438690189,-2.3300008773803746,0.8249988555908168,1,-0.015251477153446547,1.0377439972361375,24.45000076293945,1.5217311982219526,24.3799991607666,1.9629760449854385,24.63500022888184,-0.015251477153446547
5814,2016-04-20,24.795000076293945,24.86000061035156,24.170000076293945,24.229999542236328,4529800.0,0.022052755249984735,-1.014601670114737,-2.017854101811321,63.87222235758486,53.8259201670189,-0.4868557294090792,-0.5552257915531698,-1.9404550906124598,-2.0511860391079466,22.31472281139113,0.6900005340576136,0.08018352145534635,0.5154999732971177,0.05796735810951503,0.9730325884847204,0.2867336657033164,0.7442662808909191,-0.9596970159176585,90.57964003659941,37.00170931146937,0.22876630759380073,4,-0.3800001144409215,-0.5424995422363281,-2.1437506675720215,-2.8650007247924805,0.5349998474121058,2,-0.025408314532288756,-1.2564054911895228,24.26000022888184,1.0377439972361375,24.45000076293945,1.5217311982219526,24.3799991607666,-0.025408314532288756
5815,2016-04-21,24.71500015258789,25.0,24.68000030517578,24.73500061035156,3861800.0,-0.003226453860048273,-6.111092273131861,-0.03539900682930811,61.29664936941469,55.86457834292372,-0.3188964893465389,-0.43989161371050756,-1.7671217825357672,-1.9729954463696338,22.11715049075433,0.31999969482421875,0.07555626054157472,0.3987500190734856,-0.07526860342301234,0.8727686415699836,0.16174070782523486,0.6357593303217364,-0.8387091902125938,65.6626658301908,9.713915674624253,0.2370093112482496,4,-0.23000049591064453,-0.38249969482421875,-1.9750003814697266,-2.785000801086426,0.7800006866455078,3,-0.03621284451701523,-1.014601670114737,24.795000076293945,-1.2564054911895228,24.26000022888184,1.0377439972361375,24.45000076293945,-0.03621284451701523
5816,2016-04-22,24.854999542236328,25.270000457763672,24.684999465942386,24.690000534057614,4192600.0,0.005664551437754239,-5.685681899925028,-8.249761586879385,62.61855764129021,57.711591045686234,-0.4024549777136741,-0.5452321295869389,-1.794278913963609,-2.118319553059404,22.6796418195511,0.5850009918212855,0.07417123144263726,0.4989994049072273,-0.016094888647643302,1.0140936984620978,0.24145225812979376,0.7565465516846608,-0.9112860376035492,62.27265712645891,4.528664321470686,0.25754714677743507,4,-0.2349996566772461,-0.3874988555908203,-2.0637497901916504,-2.9250001907348633,0.9850006103515625,4,-0.017903830336750803,-6.111092273131861,24.71500015258789,-1.014601670114737,24.795000076293945,-1.2564054911895228,24.26000022888184,-0.017903830336750803
5817,2016-04-25,24.78499984741211,24.94499969482422,24.75,24.84499931335449,3122600.0,-0.0028163225151248694,-2.000014672007277,-0.36363531274922795,58.94938630956008,58.71975572293353,-0.26903878991551977,-0.43616285571489755,-1.5999300622469619,-2.05881598775742,23.177349868329106,0.19499969482421875,0.1394948662086648,0.38999967575073313,-0.13127389331799577,0.911273244819462,0.1293628912163669,0.6506364602850994,-0.7351833865288597,55.909050712914656,-1.8231024057434766,0.2606367845343653,4,-0.06999969482421875,-0.31749916076660156,-1.9125003814697266,-2.8550004959106445,1.0699996948242188,0,-0.014323160961140613,-5.685681899925028,24.854999542236328,-6.111092273131861,24.71500015258789,-1.014601670114737,24.795000076293945,-0.014323160961140613
5818,2016-04-26,25.040000915527344,25.34000015258789,24.81999969482422,24.8799991607666,5386400.0,0.010288524094619333,-2.7142798754776876,-2.6667196490448855,62.76596320309717,58.616456387532125,-0.42970469175945425,-0.6758007588115085,-1.7373054115002873,-2.324613499165359,23.515190632078387,0.5550003051757812,0.1990999236699338,0.613250732421875,0.017394193638896382,1.2091072712048536,0.31532246303038747,0.9111790018133625,-0.8925697348936588,74.35904123948309,16.612431665927645,0.29792826939148925,4,-0.2850008010864258,-0.5375003814697266,-2.032501220703125,-2.975001335144043,0.8199996948242152,1,-0.0023962208904636517,-2.000014672007277,24.78499984741211,-5.685681899925028,24.854999542236328,-6.111092273131861,24.71500015258789,-0.0023962208904636517
5819,2016-04-27,25.170000076293945,25.26000022888184,24.65999984741211,24.82500076293945,4662800.0,0.005191659585203512,1.2857173997551152,2.1562220606292017,73.9299195055447,59.8524210654018,-0.5273730974693009,-0.7870851241466497,-1.7654082158319824,-2.450152816372025,23.32755360524131,0.6000003814697301,0.2599937146971065,0.7057498931884751,0.023537754529900923,1.3879620318470494,0.36464382385918626,1.046855962517764,-0.9033119984648401,75.0,12.004327356358594,0.3411060693292872,4,-0.41499996185302734,-0.6674995422363281,-2.1175003051757812,-3.1050004959106445,0.735000610351566,2,-0.003377075548813613,-2.7142798754776876,25.040000915527344,-2.000014672007277,24.78499984741211,-5.685681899925028,24.854999542236328,-0.003377075548813613
5820,2016-04-28,24.7549991607666,25.31999969482422,24.70000076293945,25.0,6003000.0,-0.016487918723457118,-2.492975000134271,-0.7101487734894525,59.81477556902466,60.09087383430591,-0.1045553737816931,-0.337817400325676,-1.26783491832132,-2.0312237717019244,23.842702643293,0.6199989318847692,0.31005740945010984,0.2579990386962905,-0.413389081874584,0.929387159267165,-0.07769502158914676,0.5936930989817277,-0.3809798754616196,13.970480988230543,-48.26766153577717,0.3356940602854378,4,9.5367431640625e-07,-0.2524986267089844,-1.5224990844726562,-2.689999580383301,1.125,3,0.023227662388724646,1.2857173997551152,25.170000076293945,-2.7142798754776876,25.040000915527344,-2.000014672007277,24.78499984741211,0.023227662388724646
5821,2016-04-29,24.295000076293945,24.670000076293945,24.065000534057614,24.670000076293945,4633200.0,-0.018582068271757124,2.2266642252604356,1.530607001891772,51.515138609614674,60.14101925901489,0.38232408575365184,0.14165191088437012,-0.7179453196814336,-1.577436100114923,24.455165819102646,0.6899986267089879,0.27713571195198483,-0.20975008010864116,-0.8672209559908737,0.44772079577359136,-0.5384855180497574,0.1189853578324751,1.0450000762939453,18.039185180420503,-43.89148941214816,0.32873543794111604,4,0.4075002670288086,0.20750045776367188,-0.880000114440918,-2.2300004959106445,2.110000610351566,4,0.04939291044128713,-2.492975000134271,24.7549991607666,1.2857173997551152,25.170000076293945,-2.7142798754776876,25.040000915527344,0.04939291044128713
5822,2016-05-02,24.67499923706055,24.71500015258789,24.184999465942386,24.43000030517578,3427400.0,0.01564104381861653,2.261535030576172,-0.6533304850260512,57.57574756737512,61.370928903611784,0.042015760921120915,-0.21096568068113086,-1.008071379933586,-1.9559914013302127,24.912975255160607,0.5300006866455043,0.2535494147409416,0.14599914550781534,-0.4982350408448859,0.7902333318605166,-0.1761179476685335,0.4681162386841642,0.6450004577636683,47.84304984389698,-15.104076739542478,0.32211709317635057,5,0.02750110626220348,-0.12499904632568715,-1.259999275207523,-2.6099996566772496,1.820001602172848,0,0.04721381769194011,2.2266642252604356,24.295000076293945,-2.492975000134271,24.7549991607666,1.2857173997551152,25.170000076293945,0.04721381769194011
5823,2016-05-03,24.399999618530273,24.565000534057614,24.28499984741211,24.53499984741211,4238400.0,-0.011144868370137284,1.8717783190039514,-0.5510237446477149,46.798766038734335,59.473878201517294,0.3787973057282059,0.07372043885205315,-0.6558244765219214,-1.677380084572082,24.90155634054686,0.38999938964844105,0.2551092675015951,-0.13275041580200053,-0.7728446797744581,0.5073438481704571,-0.45279754778822934,0.18729671618422827,0.8949000930786148,26.69317199128871,-30.513903363166502,0.32004713198622897,5,0.30250072479248047,0.15000057220458984,-0.9849996566772461,-2.3350000381469727,1.985000610351566,1,0.059631145346456194,2.261535030576172,24.67499923706055,2.2266642252604356,24.295000076293945,-2.492975000134271,24.7549991607666,0.059631145346456194
5824,2016-05-04,24.209999084472656,24.45499992370605,24.1299991607666,24.26000022888184,3930400.0,-0.007786907255249442,-2.095230742681686,0.3703782195284175,43.83162631708031,57.53332008459124,0.5331557698529004,0.26884108507459104,-0.3761354285319385,-1.4792475213055774,25.15009495833406,0.3250007629394496,0.2684617530462319,-0.3172509193420403,-0.9668619169674137,0.33236007828333314,-0.642056418154727,0.0075545794706464164,1.0603026435852065,11.553677081861277,-40.093930655853256,0.32480549881268717,5,0.49250125885009766,0.34000110626220703,-0.7899990081787109,-2.1449995040893555,1.9150009155273438,2,0.06815372111836004,1.8717783190039514,24.399999618530273,2.261535030576172,24.67499923706055,2.2266642252604356,24.295000076293945,0.06815372111836004
5825,2016-05-05,23.90999984741211,24.415000915527344,23.60000038146973,24.415000915527344,5598600.0,-0.012391542685061707,2.227718060476029,10.099790196451695,43.26648504042868,55.38308979560663,0.7900381380302193,0.5970906540031571,-0.010973467971183481,-1.1715008073181927,25.071948081828122,0.8150005340576136,0.3032982767945889,-0.6157501220703132,-1.271183195920493,0.03968295177986647,-0.9434666589954013,-0.28803358514522515,1.3361958567657481,27.802648392609175,-22.581065771360837,0.32771653692508934,5,0.5600004196166992,0.5600004196166992,-0.43249988555908203,-1.7875003814697266,2.0450000762939418,3,0.08343792772752057,-2.095230742681686,24.209999084472656,1.8717783190039514,24.399999618530273,2.261535030576172,24.67499923706055,0.08343792772752057
5826,2016-05-06,23.97500038146973,23.97500038146973,23.53499984741211,23.729999542236328,4984600.0,0.002718550166141309,2.591828790745034,-0.4851491505706996,43.18507090030731,53.631499194578545,0.6560757856592367,0.5400911897429346,-0.010807934533641372,-1.2226289051112182,24.788412879463834,0.44000053405762074,0.24562265600983935,-0.5382495880126932,-1.2265448485415256,0.1500456725161392,-0.8823972182771094,-0.194101957748277,1.2053475097998039,37.28817120874178,-11.005459840907278,0.3441476302644159,5,0.4624996185302699,0.4624996185302699,-0.49750041961670277,-1.8525009155273473,2.125,4,0.0794577163289325,2.227718060476029,23.90999984741211,-2.095230742681686,24.209999084472656,1.8717783190039514,24.399999618530273,0.0794577163289325
5827,2016-05-09,23.78499984741211,24.09499931335449,23.75,23.940000534057614,2958000.0,-0.00792494394304466,-2.066655363879085,-0.6326536967403676,43.185070900307174,51.45584449426855,0.7703158420753979,0.7350955009424922,0.22624714448879146,-1.0194804454274156,24.174109234976658,0.34499931335448863,0.19205323069911984,-0.7075000762939467,-1.457787898093283,0.04278774550538955,-1.082643987193613,-0.33235616539428037,1.2966271612259774,24.27182847947388,-26.758439721480176,0.3751439108996677,5,0.6424999237060547,0.6525001525878906,-0.11374950408935547,-1.6625003814697266,2.264999389648441,0,0.11015349405261676,2.591828790745034,23.97500038146973,2.227718060476029,23.90999984741211,-2.095230742681686,24.209999084472656,0.11015349405261676
5828,2016-05-10,24.170000076293945,24.18000030517578,23.774999618530273,23.90500068664551,3092400.0,0.01618668199923179,1.8421116033783513,-1.7096659078324163,40.62968258507296,47.755818169771686,0.2781815946293449,0.3706751929059884,-0.0999682555710919,-1.4006165220544382,24.09920198620138,0.4050006866455078,0.1265889772088613,-0.32349987030029226,-1.0719165591120294,0.4249168185114449,-0.6977082147061608,0.05070847410557633,0.8188293026705828,69.0217582850452,22.044352141822557,0.37420834440586925,5,0.25749969482421875,0.2674999237060547,-0.40124988555908203,-2.0475006103515625,1.8549995422363281,1,0.09619365972695326,-2.066655363879085,23.78499984741211,2.591828790745034,23.97500038146973,2.227718060476029,23.90999984741211,0.09619365972695326
5829,2016-05-11,24.15999984741211,24.415000915527344,23.95499992370605,24.03000068664551,2353800.0,-0.0004137455047691363,-2.285713312579557,0.4905640006909588,41.50075943451342,45.72092748815932,0.1451061583332809,0.3638907966505016,-0.04185421939660472,-1.3950739867688284,23.749992094335198,0.4600009918212926,0.07365767804245138,-0.31100006103515554,-1.071627321933473,0.449627199863162,-0.6913136914843143,0.06931356941400324,0.7415997596592732,71.02264106776714,25.317874545035302,0.38031363044915806,5,-0.034999847412109375,0.2775001525878906,-0.36374950408935547,-2.0375003814697266,1.4449996948242188,2,0.09209438723187979,1.8421116033783513,24.170000076293945,-2.066655363879085,23.78499984741211,2.591828790745034,23.97500038146973,0.09209438723187979
5830,2016-05-12,23.665000915527344,24.32999992370605,23.60000038146973,24.19499969482422,4623600.0,-0.02048836651535768,-1.2121203363870208,-4.076940006162355,33.56355002998022,43.72630653486661,0.5243722208221051,0.824780736870018,0.48811672455912714,-0.9021073878483534,23.018280546806835,0.729999542236321,-0.033943179578457716,-0.757499027252198,-1.5940110878432492,0.07901303333885323,-1.1757550575477254,-0.3392429969566706,1.1546027059644821,14.772830718679423,-27.64501501692576,0.41825603029552577,5,0.45999908447265625,0.7724990844726562,0.13124942779541016,-1.542501449584961,2.2699985504150426,3,0.10395093975502756,-2.285713312579557,24.15999984741211,1.8421116033783513,24.170000076293945,-2.066655363879085,23.78499984741211,0.10395093975502756
5831,2016-05-13,23.57999992370605,23.899999618530273,23.489999771118164,23.67499923706055,5068200.0,-0.003591844011530121,-1.9818212083590536,0.17924440029943184,33.42503648099188,41.04289419193514,0.5557248945218412,0.8925355544756037,0.6016978958932633,-0.8168593994132856,22.37774300650934,0.4099998474121094,-0.19716613226148993,-0.8025000572204632,-1.7201428104798673,0.11514269603894078,-1.261321433850167,-0.34367868059075946,1.16252747134099,9.729734188099012,-29.70174836575396,0.4588213766297027,5,0.4475002288818395,0.8350000381469762,0.32749986648559926,-1.4575004577636683,2.375,4,0.10072095028347738,-1.2121203363870208,23.665000915527344,-2.285713312579557,24.15999984741211,1.8421116033783513,24.170000076293945,0.10072095028347738
5832,2016-05-16,23.97500038146973,24.17499923706055,23.51499938964844,23.57500076293945,3340200.0,0.01675150377615431,-1.5384494059736766,-4.2105527335512685,35.89403123605818,39.831256991637794,0.05697941820636032,0.48499037113854016,0.22901231013990042,-1.2153809477270023,21.821958125676932,0.6599998474121094,-0.2876509897698085,-0.38374958038329865,-1.318465113497144,0.5509659527305466,-0.8511073469402213,0.08360818617362398,0.667324803663,52.432433547025234,16.699489184154444,0.4673577665569219,5,-0.00250053405762074,0.43999958038329723,0.02124977111816051,-1.8525009155273473,1.8199996948242152,0,0.08863399233321445,-1.9818212083590536,23.57999992370605,-1.2121203363870208,23.665000915527344,-2.285713312579557,24.15999984741211,0.08863399233321445
5833,2016-05-17,23.88999938964844,24.104999542236328,23.809999465942386,24.01000022888184,3036200.0,-0.003545401062307607,-1.107138234753144,-0.3000023841880594,32.84182052009763,38.610167458639715,0.06931858029798832,0.5700787974580308,0.3214546742900417,-1.1369858112423792,21.036415251033688,0.29500007629394176,-0.3244659540516466,-0.45025053024291495,-1.4075683749900847,0.5070673145042548,-0.9289094526165016,0.0284083921306717,0.6601397623631229,43.243148502888204,11.961801396726337,0.4786589223735856,5,0.06250095367431285,0.5250005722045863,0.15750074386596324,-1.7674999237060582,2.5300006866455043,1,0.0904143952531049,-1.5384494059736766,23.97500038146973,-1.9818212083590536,23.57999992370605,-1.2121203363870208,23.665000915527344,0.0904143952531049
5834,2016-05-18,24.165000915527344,24.364999771118164,23.774999618530273,23.774999618530273,3471000.0,0.011511156672446843,-2.0256317460006943,-3.2499880791544147,41.78275895961901,38.44530900521642,-0.2377378690649934,0.2587242551974924,0.07416844524291122,-1.418178861941449,20.051936860017378,0.5900001525878906,-0.4151737287719328,-0.1437490463256843,-1.0792750708356316,0.791776978184263,-0.6115120585806579,0.3240139659292893,0.3003270860127465,77.14298793247768,41.86789019421795,0.46776301225497424,5,-0.21250057220458984,0.2499990463256836,-0.06000089645385742,-2.042501449584961,1.0699996948242152,2,0.07697076898547839,-1.107138234753144,23.88999938964844,-1.5384494059736766,23.97500038146973,-1.9818212083590536,23.57999992370605,0.07697076898547839
5835,2016-05-19,23.81999969482422,24.01499938964844,23.56999969482422,23.76000022888184,2317800.0,-0.014276896653516946,-1.0227234304490662,0.1538442728379695,43.1654703900263,38.44313117074075,0.10410166200708915,0.562053118391475,0.42990751851147735,-1.0810389858271385,18.63141591405264,0.595001220703125,-0.4543481322743723,-0.444000244140625,-1.383320131598051,0.495319643316801,-0.9136601878693362,0.025659699588086227,0.5673020482821158,37.71427699497768,0.24825518678069614,0.46965994372871234,5,0.13250064849853516,0.5950002670288086,0.2850003242492676,-1.697500228881836,0.24500083923339488,3,0.07493702226200982,-2.0256317460006943,24.165000915527344,-1.107138234753144,23.88999938964844,-1.5384494059736766,23.97500038146973,0.07493702226200982
5836,2016-05-20,24.40999984741211,24.51000022888184,23.959999084472656,23.959999084472656,3498200.0,0.024769108318506428,-1.4444453863434228,7.500079473567536,46.40435527048595,38.80082943409394,-0.4667930204724762,-0.06639896110738874,-0.13566876556553709,-1.6777050395542403,17.071669210935863,0.6900005340576207,-0.4545451804980978,0.16824989318847727,-0.7324122022083408,1.0689119885852953,-0.28208115450993176,0.6185809408868863,-0.9200000762939453,89.94971888196841,51.57405078851255,0.4503310476984084,5,-0.4099998474121094,0.005000114440917969,-0.283750057220459,-2.2875003814697266,0.2700004577636719,4,0.06247438050238063,-1.0227234304490662,23.81999969482422,-2.0256317460006943,24.165000915527344,-1.107138234753144,23.88999938964844,0.06247438050238063
5837,2016-05-23,24.43000030517578,24.71500015258789,24.334999084472656,24.354999542236328,2741200.0,0.0008193550958088824,-5.608617772912727,0.16666807951511042,50.43732702519197,39.89056770521829,-0.43100299093385175,-0.12053882569131957,-0.15484904535529154,-1.7090330804071634,15.548043474640776,0.3800010681152344,-0.42811274867252536,0.20600032806396484,-0.6630196295939292,1.075020285721859,-0.22850965076498042,0.6405103068929101,-0.9196005249023429,75.10919358331529,33.79938888090318,0.43450997882894693,5,-0.3275003433227539,-0.015000343322753906,-0.30375051498413086,-2.3075008392333984,0.42000007629394887,0,0.06242323370774505,-1.4444453863434228,24.40999984741211,-1.0227234304490662,23.81999969482422,-2.0256317460006943,24.165000915527344,0.06242323370774505
5838,2016-05-24,24.979999542236328,25.059999465942386,24.51499938964844,24.524999618530273,4044200.0,0.022513271804750046,-1.2947353204544247,6.066603936727532,60.15830470636426,41.963628290979486,-0.9543844209803609,-0.7117557848210545,-0.6893994506471515,-2.2642429453557718,13.596715269364212,0.6299991607666051,-0.3897524448391394,0.7589996337890632,-0.09849700607795242,1.6164962736560788,0.3302513138555554,1.187747953722571,-1.4214157470703128,94.63087677885866,47.509968461477925,0.4287483199335073,5,-0.7049999237060547,-0.5649995803833008,-0.7612495422363281,-2.8575000762939453,0.39999961853027344,1,0.032626122857993156,-5.608617772912727,24.43000030517578,-1.4444453863434228,24.40999984741211,-1.0227234304490662,23.81999969482422,0.032626122857993156
5839,2016-05-25,25.084999084472656,25.295000076293945,25.024999618530273,25.065000534057614,4073400.0,0.004203344441972234,-4.399988555951858,0.04395286542501127,66.34210836271718,45.60569032795026,-1.0218306282660876,-0.8679501542558405,-0.7772503732652041,-2.3643151522634014,12.142989164230647,0.3150005340576172,-0.32925954905527277,0.8682492256164558,0.029928935834021786,1.7065695153988898,0.449089080725237,1.2874093705076746,-1.4363303490600572,87.82603215180944,36.680951032463824,0.4191601448912172,5,-0.6924991607666016,-0.6699991226196289,-0.8312492370605469,-2.9624996185302734,0.125,2,0.053219096693036816,-1.2947353204544247,24.979999542236328,-5.608617772912727,24.43000030517578,-1.4444453863434228,24.40999984741211,0.053219096693036816
5840,2016-05-26,25.32999992370605,25.3700008392334,25.03499984741211,25.03499984741211,3529800.0,0.009766826716172794,-1.2711925775062232,14.751072961370593,67.94698841445225,49.44146276500141,-1.1240161818368044,-1.1253625794386402,-1.0009349345659366,-2.5984431523526297,10.563277523733278,0.33500099182128906,-0.276750042670983,1.0845000267028766,0.13622831167252158,2.0327717417332316,0.6103641691877009,1.5586358842180523,-1.5496246810229444,97.16305916696288,42.436623536674205,0.4741358575151772,5,-0.8874998092651332,-0.8999996185302699,-0.9962496757507289,-3.147500038146969,-0.4099998474121058,3,-0.0037504663892866663,-4.399988555951858,25.084999084472656,-1.2947353204544247,24.979999542236328,-5.608617772912727,24.43000030517578,-0.0037504663892866663
5841,2016-05-27,25.4950008392334,25.524999618530273,25.2549991607666,25.3799991607666,2989400.0,0.006514051165587453,2.085732970027248,0.38983609737174363,72.79997843427765,53.542123564803575,-1.1050110674083342,-1.2604783193083122,-1.1487103604474385,-2.7487869567499885,10.699886059593691,0.2700004577636719,-0.21874677081104466,1.1895009040832534,0.08848762326245208,2.2905141849040547,0.6389942636728527,1.740007544493654,-1.555663036895261,97.47909530808475,37.29342308421234,0.5505066404104013,5,-0.9475011825561523,-0.9875011444091797,-1.0862507820129395,-3.2425012588500977,-0.75,4,-0.056089439423559706,-1.2711925775062232,25.32999992370605,-4.399988555951858,25.084999084472656,-1.2947353204544247,24.979999542236328,-0.056089439423559706
5842,2016-05-31,25.84000015258789,25.8700008392334,25.170000076293945,25.565000534057614,5199600.0,0.013532037732808533,3.1790966595876724,2.391266129299795,72.50671041395577,57.94933355301003,-1.293683860976376,-1.5955271277011747,-1.4830810078039711,-3.071305872423494,10.922086841095272,0.7000007629394531,-0.06621834605351395,1.476250171661377,0.1859304652052245,2.7665698781175294,0.8310903184333007,2.121410024889453,-1.7103829323066968,97.78592955345567,37.11856368565675,0.645159853228076,5,-1.119999885559082,-1.1599998474121094,-1.2962498664855957,-3.452500343322754,-0.639999389648441,1,-0.04489163469667912,2.085732970027248,25.4950008392334,-1.2711925775062232,25.32999992370605,-4.399988555951858,25.084999084472656,-0.04489163469667912
5843,2016-06-01,25.854999542236328,25.88999938964844,25.57500076293945,25.690000534057614,2831600.0,0.0005804717321928887,1.680854172246686,0.5999972256708727,72.81289212273552,61.39712612668965,-1.118228973404765,-1.576774602638043,-1.4812554615318732,-3.045386700780078,11.164945368794957,0.3149986267089915,0.1092473919421586,1.4184995651245131,-0.03426936764593691,2.871268497894963,0.6921150987392899,2.1448840315097364,-1.4817286153018259,95.95377379500698,35.08452599503619,0.7263844663852242,6,-1.125,-1.1649999618530273,-1.263749122619629,-3.4674997329711914,0.07999992370605824,2,-0.03887059286637573,3.1790966595876724,25.84000015258789,2.085732970027248,25.4950008392334,-1.2711925775062232,25.32999992370605,-0.03887059286637573
5844,2016-06-02,25.86000061035156,25.96999931335449,25.739999771118164,25.770000457763672,3316400.0,0.00019342750739803627,-2.0666293677838903,0.5454587490029376,84.03093861483568,65.93773370722401,-0.9582830123478097,-1.5302819732266322,-1.461934266641034,-3.000003265764885,11.8555278696512,0.22999954223632457,0.2615708630067921,1.3410005569457972,-0.23940442871329992,2.9214055426048944,0.5507980641162504,2.131203049775344,-1.2440531293828272,88.23542611416758,20.64569088960546,0.790202492829548,6,-0.8950014114379847,-1.1300010681152308,-1.2312502861022914,-3.437500953674313,0.3149986267089915,3,-0.018561540535804055,1.680854172246686,25.854999542236328,3.1790966595876724,25.84000015258789,2.085732970027248,25.4950008392334,-0.018561540535804055
5845,2016-06-03,25.90500068664551,25.9950008392334,25.665000915527344,25.85000038146973,3536400.0,0.0017401421203346867,1.8085026946303038,0.6111134658585414,86.49916759488822,70.39271285437982,-0.755915452307768,-1.494797322427175,-1.475946029650462,-2.9936061547677433,13.478313841966722,0.3299999237060547,0.44963378979186786,1.2862505912780797,-0.38171979220378915,2.9542209747599486,0.45226539953714706,2.1202357830190124,-1.0453238758473447,89.09090068387098,13.596409744322258,0.833985191740934,6,-0.740000724792484,-1.1625003814697301,-1.2762503623962438,-3.3925008773803746,0.6449985504150391,4,-0.0268288586663169,-2.0666293677838903,25.86000061035156,1.680854172246686,25.854999542236328,3.1790966595876724,25.84000015258789,-0.0268288586663169
5846,2016-06-06,25.8799991607666,26.10000038146973,25.864999771118164,25.899999618530273,3695600.0,-0.0009651235366227029,-8.400167849241006,-0.3636426688861146,83.8364928171374,74.10373127570709,-0.559280219822945,-1.3910819791973381,-1.4221868297396085,-2.9196252686988444,15.106180284543413,0.23500061035156605,0.5886330306687881,1.1659991264343255,-0.5636177580802944,2.8956160109489453,0.30119068417701556,2.0308075686916354,-0.7932575442813885,76.34396252573865,-1.982308044527997,0.8648084422573096,6,-0.572499275207516,-1.0849990844726562,-1.251248836517334,-3.0074987411499023,0.7450008392333984,0,-0.037094247125324054,1.8085026946303038,25.90500068664551,-2.0666293677838903,25.86000061035156,1.680854172246686,25.854999542236328,-0.037094247125324054
5847,2016-06-07,26.40500068664551,26.46999931335449,25.940000534057614,25.95499992370605,4210600.0,0.02028599470261172,-1.2083303530982197,-22.49952317375584,88.6328118362015,77.26756540124457,-0.8657040667128548,-1.8021317584799625,-1.9099641015465885,-3.387786220978821,17.218294238235853,0.5900001525878871,0.7754806711708433,1.5600006103515653,-0.26746244755930704,3.3874636682624377,0.6462690813961309,2.4737321393069998,-1.115607317163395,92.73757184535826,9.561526364047523,0.9137315289554362,6,-0.6575012207031286,-1.4250011444091832,-1.8025002479553258,-3.3525009155273473,0.3999996185302699,1,-0.06286687385892276,-8.400167849241006,25.8799991607666,1.8085026946303038,25.90500068664551,-2.0666293677838903,25.86000061035156,-0.06286687385892276
5848,2016-06-08,26.4950008392334,26.584999084472656,26.270000457763672,26.45000076293945,3323200.0,0.0034084510603100693,1.8000305180437934,0.10000000000000632,87.947814536456,79.66819942054887,-0.8026037350129904,-1.8013752118200657,-1.9738219245758515,-3.4256734023705775,19.30699537090586,0.3149986267089844,0.9247651746550574,1.5337507247924798,-0.40531019406569513,3.4728116436506546,0.5642202653633923,2.503281184221567,-0.9694862809768061,90.2175625694525,6.019022651494765,0.9695304594290872,6,-0.6850013732910156,-1.4575014114379883,-1.8687505722045898,-3.4425010681152344,0.38999938964844105,2,-0.04887714796280862,-1.2083303530982197,26.40500068664551,-8.400167849241006,25.8799991607666,1.8085026946303038,25.90500068664551,-0.04887714796280862
5849,2016-06-09,26.38500022888184,26.399999618530273,25.940000534057614,26.38999938964844,3136200.0,-0.004151749645867953,35.800488288711435,-0.11109227313185238,95.23802795959793,82.70053714778729,-0.5462492459247699,-1.5980702560003905,-1.8389017523044764,-3.2515353711459554,20.66234415010631,0.5550003051757848,1.0670107814036598,1.3125000953674366,-0.6873592674001934,3.3123594581350666,0.3125704139836216,2.3124297767512516,-0.6475887653820358,78.26095069079368,-11.329365645254029,0.9999296813838154,6,-0.5075006484985387,-1.3475008010864293,-1.758749961853031,-3.3325004577636754,0.6350002288818324,3,-0.017055173736434837,1.8000305180437934,26.4950008392334,-1.2083303530982197,26.40500068664551,-8.400167849241006,25.8799991607666,-0.017055173736434837
5850,2016-06-10,26.125,26.34000015258789,26.020000457763672,26.170000076293945,5738200.0,-0.009854092348926202,-1.5098097880966095,9.001526135062953,84.23147324691769,83.97070323808065,-0.18061221142689732,-1.206164254141406,-1.5461732745806813,-2.937679094456456,22.683934985539565,0.3649997711181676,1.127969842856686,0.9294999122619636,-1.0074782079889992,2.8664780325129264,-0.038989147863517815,1.897988972387445,-0.2180710123056251,36.111177338557354,-51.22638691397711,0.9684890601254811,6,-0.24750041961669922,-1.0875005722045898,-1.4987497329711914,-3.072500228881836,0.7299995422363281,4,0.0019138463946621886,35.800488288711435,26.38500022888184,1.8000305180437934,26.4950008392334,-1.2083303530982197,26.40500068664551,0.0019138463946621886
5851,2016-06-13,25.95499992370605,26.21500015258789,25.920000076293945,26.0049991607666,2865600.0,-0.006507179953835318,-3.9167117016880186,1.1110922731319401,78.7193414881028,84.66099557965254,0.06872824249388998,-0.8949992337222881,-1.3460350644608852,-2.72344584751335,24.479420826390104,0.2950000762939453,1.1595067412487445,0.6407498359680126,-1.1660454137210436,2.447545085657069,-0.2626477888765173,1.5441474608125425,0.6299991607666051,5.263142798958883,-80.16692142671906,0.9033976248445287,6,0.12500000000000355,-0.917500495910641,-1.4849996566772425,-2.902500152587887,1.2150001525878942,0,0.02292426565607708,-1.5098097880966095,26.125,35.800488288711435,26.38500022888184,1.8000305180437934,26.4950008392334,0.02292426565607708
5852,2016-06-14,26.10000038146973,26.145000457763672,25.729999542236328,25.82500076293945,3341400.0,0.005586609832013201,1.2739790452799624,-5.500076295109235,74.8888442429158,84.89165692633922,-0.03968606438825617,-0.9197957647390815,-1.4602030203271106,-2.828988433724195,26.246115755318232,0.41500091552734375,1.1708850008554705,0.6795002937316923,-1.0436822332578366,2.402682820721221,-0.18209096976307038,1.541091557226455,0.47169872283935277,43.274975126376276,-39.297942011071584,0.861591263494764,6,0.024999618530269885,-1.06250095367432,-1.6625003814697301,-3.047500610351566,0.7999992370605433,1,0.020114927619043543,-3.9167117016880186,25.95499992370605,-1.5098097880966095,26.125,35.800488288711435,26.38500022888184,0.020114927619043543
5853,2016-06-15,26.04999923706055,26.229999542236328,25.895000457763672,26.170000076293945,3140600.0,-0.0019157526313554607,1.7916616996081984,-0.43636729343383235,71.98170689319569,83.55285340171255,0.045689408024792044,-0.737487088905656,-1.383666819016515,-2.7356672981771304,28.159971521731958,0.33499908447265625,1.1506384827009093,0.5214991569519078,-1.0629653832756816,2.1059636971794973,-0.27073311316188864,1.3137314270657043,0.488031884765622,47.761143042591335,-32.736701033116496,0.7922322701137949,6,0.07500076293944957,-1.0124998092651403,-1.6174993515014684,-2.6099987030029332,1.0349998474121058,2,0.02898276737916805,1.2739790452799624,26.10000038146973,-3.9167117016880186,25.95499992370605,-1.5098097880966095,26.125,0.02898276737916805
5854,2016-06-16,26.024999618530273,26.059999465942386,25.61000061035156,25.920000076293945,3765600.0,-0.0009596782826277739,4.142866485013497,-0.8749900659620381,67.59487460790814,81.4523764031592,0.10790260687349829,-0.5965834498484419,-1.331714321905821,-2.667532292390568,29.356729721592878,0.4499988555908274,1.1076663810359406,0.4034996032714844,-1.0575317186640127,1.8645309252069815,-0.3270160576962624,1.1340152642392312,0.48071024011230534,56.84921485120079,-20.650771976464576,0.7305156609677478,6,0.07250022888183594,-0.9875001907348633,-1.5924997329711914,-2.3899993896484375,1.110000610351566,3,0.03304517283217279,1.7916616996081984,26.04999923706055,1.2739790452799624,26.10000038146973,-3.9167117016880186,25.95499992370605,0.03304517283217279
5855,2016-06-17,25.604999542236328,25.979999542236328,25.5,25.979999542236328,7348800.0,-0.016138331698375752,1.55999755859375,-3.571444141689373,52.46633281016791,77.9668030690515,0.5373839407441672,-0.037944457158815226,-0.87683571168143,-2.2147839368119726,30.996421681759312,0.5249996185302734,1.0508146750870075,-0.10575046539306499,-1.2965014116260214,1.0850004808398914,-0.7011259385095414,0.48962500772341144,0.8469677615087896,14.383507956000313,-58.08637634946719,0.5953754731164776,6,0.4375,-0.567500114440918,-1.3237495422363281,-1.914999008178711,3.065000534057617,4,0.05526268075862495,4.142866485013497,26.024999618530273,1.7916616996081984,26.04999923706055,1.2739790452799624,26.10000038146973,0.05526268075862495
5856,2016-06-20,25.934999465942386,26.149999618530273,25.78499984741211,25.92499923706055,3527600.0,0.012888105042209164,-1.5172484099892176,-0.026667277018229168,52.14444833854449,73.91254045820072,0.2413911288913475,-0.2612307612019755,-1.176591156292556,-2.5024393069825486,31.89931261473069,0.5450000762939453,0.968634384382856,0.14799947738647745,-0.8756187464910283,1.1716177012639832,-0.36380963455227544,0.6598085893252303,0.4408104535031221,59.5890053040007,-9.278757814159526,0.5118091119387522,6,0.10750007629394176,-0.8975000381469762,-1.6537494659423864,-2.244998931884769,2.6050014495849574,0,0.035473302303401955,1.55999755859375,25.604999542236328,4.142866485013497,26.024999618530273,1.7916616996081984,26.04999923706055,0.035473302303401955
5857,2016-06-21,25.95499992370605,26.084999084472656,25.84499931335449,26.01499938964844,2794000.0,0.0007711763321964771,1.4000114441573164,-5.9998092695029035,52.25225380029424,69.94636704307163,0.16857240249833438,-0.16983151228464166,-1.164685216523747,-2.4781917957757607,32.50599580024215,0.23999977111816762,0.8730979669506063,0.09174995422362997,-0.7092385692368204,0.8927384776840803,-0.30874430750659343,0.49224421595385337,0.3507452021838162,62.32879575679935,-2.984183891265772,0.4004942617302248,6,-0.005000114440914416,-0.9050006866455043,-1.7337498664855922,-2.090000152587887,2.3899993896484375,1,0.04681179565245053,-1.5172484099892176,25.934999465942386,1.55999755859375,25.604999542236328,4.142866485013497,26.024999618530273,0.04681179565245053
5858,2016-06-22,25.795000076293945,26.125,25.72500038146973,25.93000030517578,2999200.0,-0.0061645096467894955,-1.909092170149655,2.250023842069861,48.63157100098226,64.76787182544767,0.24455221590113396,0.057294261219993814,-0.9723684100375749,-2.2875980664581483,32.49065351580476,0.3999996185302699,0.799166430205954,-0.10899991989135671,-0.7955370514914506,0.5775372117087372,-0.45226848569140543,0.234268645908692,0.44628543952473265,45.384653757332295,-16.32534880228578,0.3432685658000476,6,0.125,-0.7175006866455078,-1.601250171661377,-1.7524995803833008,2.0249996185302734,2,0.042837741382751204,1.4000114441573164,25.95499992370605,-1.5172484099892176,25.934999465942386,1.55999755859375,25.604999542236328,0.042837741382751204
5859,2016-06-23,26.420000076293945,26.43000030517578,25.875,25.94499969482422,3023000.0,0.02422950176977845,1.2424216736088902,-3.51851537885531,58.7140170170027,61.93259891101267,-0.419026009864357,-0.48756020062296557,-1.5719520663487643,-2.8750254781264957,32.35930039699441,0.6350002288818359,0.6587611247120009,0.44925003051757884,-0.15689656699124654,1.0553966280264042,0.14617673176316615,0.7523233292719915,-0.9200000762939453,98.92470692469873,38.99782919051421,0.30307329875441313,6,-0.4549999237060547,-1.3425006866455078,-2.2362499237060547,-2.2749996185302734,1.485000610351566,3,0.025170287897743115,-1.909092170149655,25.795000076293945,1.4000114441573164,25.95499992370605,-1.5172484099892176,25.934999465942386,0.025170287897743115
5860,2016-06-24,25.23500061035156,25.834999084472656,25.084999084472656,25.35000038146973,6314000.0,-0.04485236421349059,-2.6144332455499333,-0.24210458686863287,42.16284339777521,57.87076578986515,0.7000704350961193,0.7272433850984363,-0.3755879598256904,-1.6489832256486636,31.600113086040192,1.335000991821289,0.48512426513213214,-0.7309994697570836,-1.359369178775701,-0.1026297607384663,-1.0451843242663905,-0.41681461524777674,1.1949996948242223,11.152519683252521,-44.76867312001823,0.31418485450930794,6,0.5224990844726598,-0.15750122070312145,-1.0512504577636683,-0.9275007247924769,2.254999160766605,4,0.07529223588569622,1.2424216736088902,26.420000076293945,-1.909092170149655,25.795000076293945,1.4000114441573164,25.95499992370605,0.07529223588569622
5861,2016-06-27,24.065000534057614,25.0,23.90500068664551,24.94499969482422,6462200.0,-0.046364178640598275,1.2121203363870112,7.652181845321569,25.42017749554013,52.37424726237897,1.758729369329938,1.881061429086845,0.8006362725244642,-0.4374613028869341,31.23743376422381,1.3299999237060476,0.262882457928729,-1.8294995307922406,-2.872293780952912,-0.7867052806315691,-2.3508966558725746,-1.3081024057119066,2.3649997711181676,6.336628577600879,-43.07162955292833,0.5213971250803349,6,1.102499961853031,1.1799993515014684,0.11874961853027699,0.2424993515014684,3.60000038146973,0,0.19135671888804562,-2.6144332455499333,25.23500061035156,1.2424216736088902,26.420000076293945,-1.909092170149655,25.795000076293945,0.19135671888804562
5862,2016-06-28,24.68000030517578,24.770000457763672,24.30500030517578,24.395000457763672,3953200.0,0.025555776333676006,1.0,-0.323863771828866,32.828761292059596,48.02391997336385,1.0293690001969793,1.2381838554777254,0.19687863102192438,-1.0102946129525776,30.41118533299144,0.7049999237060582,0.11396245943581107,-1.1564997673034654,-2.3325774341185515,0.0195778995116207,-1.7445386007110102,-0.5684609338959206,1.649000015258789,30.69305883623757,-12.99323229557659,0.5880388334075431,6,0.4875001907348633,0.5649995803833008,-0.4725003242492676,-0.3725004196166992,3.1949996948242188,1,0.15640196769130754,1.2121203363870112,24.065000534057614,-2.6144332455499333,25.23500061035156,1.2424216736088902,26.420000076293945,0.15640196769130754
5863,2016-06-29,24.85000038146973,25.01000022888184,24.690000534057614,24.82999992370605,5473000.0,0.006888171563689038,-1.1333367241839674,0.07017708235737526,35.64079048788152,44.47346618224978,0.7501326654525684,1.0424797869459788,0.04645311066780877,-1.1325601414804929,29.33628536550501,0.32999992370605824,-0.01613998649963122,-0.9362497329711879,-2.192169774562366,0.31967030861999035,-1.5642097537667752,-0.3082897121756005,1.3820399536132761,37.425736142260334,-1.8091392150462156,0.6279600207955889,6,0.3175001144409144,0.3949995040893519,-0.5912504196167028,-0.5425004959106481,3.4300003051757812,2,0.14064381803756132,1.0,24.68000030517578,1.2121203363870112,24.065000534057614,-2.6144332455499333,25.23500061035156,0.14064381803756132
5864,2016-06-30,25.3799991607666,25.40500068664551,24.75,24.88999938964844,6714400.0,0.021327918356576214,1.4259157874659405,24.4994278084977,43.36597622794704,43.46231545089191,0.13300581192102,0.5003288141757878,-0.47465617849742614,-1.6032742710472476,27.829709108222445,0.6550006866455114,-0.12776490251257755,-0.3822508811950698,-1.6505213652769726,0.886019602886833,-1.0163861232360212,0.2518843608458816,0.7589595883789038,76.42485484867197,35.27489528974946,0.634135242040952,6,-0.21249866485595703,-0.13499927520751953,-1.0349993705749512,-0.9649991989135742,2.935001373291012,3,0.09613871610482416,-1.1333367241839674,24.85000038146973,1.0,24.68000030517578,1.2121203363870112,24.065000534057614,0.09613871610482416
5865,2016-07-01,25.209999084472656,25.36000061035156,25.020000457763672,25.295000076293945,2901800.0,-0.006698190776804225,2.1627618143591643,-0.17347149290972133,43.365976227947066,42.486929660825524,0.2694144991918428,0.6488587624058972,-0.2949797145533033,-1.374695537529071,26.469820684561174,0.3599987030029297,-0.2384896147097777,-0.5175008773803711,-1.807207054518745,0.7722052997580029,-1.1623539659495563,0.12735221118881412,0.8396013421728483,86.99989318847634,39.60399882338233,0.6448530885691865,7,-0.04249858856201172,0.03500080108642578,-0.8062491416931152,-0.7949991226196289,5.105001449584957,4,0.10690209044207233,1.4259157874659405,25.3799991607666,-1.1333367241839674,24.85000038146973,1.0,24.68000030517578,0.10690209044207233
5866,2016-07-05,24.920000076293945,25.07999992370605,24.690000534057614,25.07999992370605,4295000.0,-0.011503332753285411,3.8749970197651353,1.8823291820935293,39.75693881051609,41.09856132862796,0.44733693122479323,0.9099005199381693,-0.002987915662131968,-1.0193057785506952,25.070400887861805,0.5199985504150426,-0.3465535665545936,-0.7594999313354478,-2.0959205047767355,0.5769206421058399,-1.4277102180560917,-0.09128964461480393,1.0438163607515598,55.90905071291448,7.661751138607933,0.6682102867206448,7,0.24750041961669922,0.3249998092651367,-0.4837498664855957,-0.48999977111816406,5.254999160766605,1,0.10313000348940715,2.1627618143591643,25.209999084472656,1.4259157874659405,25.3799991607666,-1.1333367241839674,24.85000038146973,0.10313000348940715
5867,2016-07-06,24.7450008392334,24.86000061035156,24.48500061035156,24.79999923706055,5027200.0,-0.007022441273064839,3.2856862595504785,0.34374031423601675,38.912496236346705,40.01866413255734,0.4834920952472288,1.0057242573584873,0.174268337352963,-0.7743197353230258,23.2273634961033,0.43499946594238637,-0.3983015277733699,-0.851499176025392,-2.204293729542087,0.5012953774913029,-1.5278964527837395,-0.17510189926704456,1.1364629677961062,28.260892100053038,-19.219744812585223,0.6763972767583478,7,0.4224996566772461,0.4999990463256836,-0.21750116348266602,-0.2375011444091797,5.639999389648441,2,0.11800363617948495,3.8749970197651353,24.920000076293945,2.1627618143591643,25.209999084472656,1.4259157874659405,25.3799991607666,0.11800363617948495
5868,2016-07-07,25.20000076293945,26.01499938964844,24.834999084472656,24.834999084472656,3915600.0,0.018387549334192954,-5.46572536396227,-6.636587480491964,43.467939159322405,38.32465548170398,-0.07239772909642639,0.47298177389667373,-0.28136160106651786,-1.1620440337376614,20.73019743855868,1.2699985504150426,-0.46897892497023363,-0.33174924850464294,-1.626175267259697,0.9626767702504111,-0.97896225788217,0.3154637608728841,-1.2950000762939382,46.73207340181488,0.4184672844350743,0.6472130093775276,7,-0.24000072479247336,0.04499912261963246,-0.5000004768371547,-0.5200004577636683,5.054998397827152,3,0.10615076016166469,3.2856862595504785,24.7450008392334,3.8749970197651353,24.920000076293945,2.1627618143591643,25.209999084472656,0.10615076016166469
5869,2016-07-08,25.934999465942386,25.96500015258789,25.38500022888184,25.434999465942386,3122000.0,0.029166614315499162,1.0714232191878938,1.3698567143588858,52.48868895437235,39.471971654659214,-0.9872484465603044,-0.31353344749015477,-1.0126534618641294,-1.8345501048783994,19.107009564422047,0.764999389648441,-0.5302017130060079,0.4257494926452665,-0.8209943138409805,1.6724932991315136,-0.19762241059785524,1.0491213958883883,-1.9877988052368174,94.77124264485892,42.58380342852492,0.6233719032431229,7,-0.9749994277954102,-0.6899995803833043,-1.224999904632572,-1.2449998855590856,4.670000076293942,4,0.09041840250594801,-5.46572536396227,25.20000076293945,3.2856862595504785,24.7450008392334,3.8749970197651353,24.920000076293945,0.09041840250594801
5870,2016-07-11,26.17499923706055,26.29999923706055,25.959999084472656,26.29999923706055,4399000.0,0.009253895356093222,4.440002441406307,-0.25,51.83486198397651,42.40693659781881,-1.2067943818328182,-0.5792961566020871,-1.2327023786409441,-2.0182502914785942,17.564063614274037,0.36499977111816406,-0.5678867937850178,0.6632493019104047,-0.5888821066917203,1.9153807105125296,0.0371835976093422,1.289315006211467,-2.1864426017761254,93.11294244741917,40.132485786921244,0.6260657043010628,7,-0.8724994659423864,-0.9299993515014684,-1.3274998664855993,-1.4449996948242223,4.240001678466793,0,0.08175745403526458,1.0714232191878938,25.934999465942386,-5.46572536396227,25.20000076293945,3.2856862595504785,24.7450008392334,0.08175745403526458
5871,2016-07-12,26.54999923706055,26.61000061035156,26.34000015258789,26.34000015258789,3653800.0,0.01432664798205785,-1.5714441416893394,-1.6799926757812784,54.31471912713911,44.79426524616098,-1.3323370233830545,-0.9564736590437306,-1.5681532339477293,-2.328769702751096,16.385111812097563,0.4350013732910085,-0.6860087813920721,1.0084993362426786,-0.31425671059411897,2.331255383079476,0.3471213128242816,1.6698773596610756,-2.468984897705081,97.17640596277607,43.50391431118127,0.6613780234183985,7,-1.0024986267089915,-1.2924985885620153,-1.5962491035461461,-1.8074989318847692,3.9250011444091797,1,0.14180796253061967,4.440002441406307,26.17499923706055,1.0714232191878938,25.934999465942386,-5.46572536396227,25.20000076293945,0.14180796253061967
5872,2016-07-13,26.625,26.854999542236328,26.56999969482422,26.670000076293945,3557200.0,0.002824887574187196,-2.677401095182428,-0.21428701180744414,56.0939827733539,47.06684216676902,-1.2319811900370752,-1.043633756060423,-1.6141683020489026,-2.3413127206413904,15.809431341365423,0.3050003051757777,-0.6446938188318967,1.0572501182556167,-0.3313702008435939,2.4458704373548272,0.36293995870601137,1.751560277805222,-2.3922464843847635,88.61388662797835,32.492952732928586,0.694310159549606,7,-0.9549999237060547,-1.244999885559082,-1.5737500190734863,-1.8299999237060547,3.989999771118164,2,0.1333333046783305,-1.5714441416893394,26.54999923706055,4.440002441406307,26.17499923706055,1.0714232191878938,25.934999465942386,0.1333333046783305
5873,2016-07-14,26.80500030517578,27.020000457763672,26.690000534057614,26.899999618530273,3028000.0,0.006760574842282763,-1.0307759121559932,2.1110922731318613,53.02435564388264,48.139995435206316,-1.2354186773855993,-1.227084378518569,-1.7536282548726234,-2.4627630125548485,15.126015650720081,0.3950004577636719,-0.39329193377880145,1.1995003700256355,-0.282247402697525,2.681248142748796,0.45862648366405523,1.9403742563872157,-2.362467107430856,86.8501454134396,34.65054606245306,0.7408738863615797,7,-1.052499771118164,-1.3424997329711914,-1.4412508010864258,-1.8250007629394531,3.844999313354492,3,0.13355716780256088,-2.677401095182428,26.625,-1.5714441416893394,26.54999923706055,4.440002441406307,26.17499923706055,0.13355716780256088
5874,2016-07-15,26.88500022888184,26.98500061035156,26.69499969482422,26.854999542236328,11689800.0,0.0029845149336040766,1.5217311982220776,-0.3157989840785806,65.6844177125363,50.619822266827335,-1.2063433618511574,-1.3063278408146068,-1.7851971436537646,-2.476686609849974,15.210343671805198,0.2900009155273402,-0.19920983407326887,1.2365002632141149,-0.3431831933629752,2.816183719791205,0.4466585349255716,2.026341991502658,-2.1847203051350412,87.26414585080268,28.638370313926274,0.7898417282885448,7,-1.1324996948242223,-1.4224996566772496,-1.461250782012943,-1.8475008010864293,3.75,4,0.12534866666151112,-1.0307759121559932,26.80500030517578,-2.677401095182428,26.625,-1.5714441416893394,26.54999923706055,0.12534866666151112
5875,2016-07-18,27.020000457763672,27.334999084472656,26.934999465942386,27.29999923706055,3109400.0,0.005021395861354971,1.2857220708446664,-9.333079026001938,84.9704417152157,55.64354481179396,-1.1818818521285301,-1.401752976925927,-1.8595277283966354,-2.555491364089015,15.743806320355889,0.44999885559081676,-0.01558103248013154,1.3007504463195794,-0.39333580591847195,2.9948366985576307,0.4537073202005537,2.147793572438605,-2.0877484806151863,68.34181257739627,2.9736789773466796,0.8470431261190263,7,-1.1100006103515625,-1.4000005722045898,-1.5625009536743164,-1.9825010299682617,3.6800003051757777,0,0.13267946053800217,1.5217311982220776,26.88500022888184,-1.0307759121559932,26.80500030517578,-2.677401095182428,26.625,0.13267946053800217
5876,2016-07-19,26.854999542236328,26.97500038146973,26.72500038146973,26.895000457763672,2682200.0,-0.006106621492670383,1.4999904632931267,0.14286103542234152,78.80795438124562,60.07637349456051,-0.7973901608387592,-1.2272139046855628,-1.6366190992377838,-2.335721811830041,15.817172512365808,0.29500007629394176,0.08828822087386357,1.0897495269775384,-0.6773901931806598,2.8568892471357366,0.20617966689843925,1.9733193870566375,-1.6344179122089422,37.254911738306575,-31.15686951964763,0.8835698600790983,7,-0.7700004577636719,-1.234999656677246,-1.3975000381469727,-1.817500114440918,3.6550006866455114,1,0.13256382178268167,1.2857220708446664,27.020000457763672,1.5217311982220776,26.88500022888184,-1.0307759121559932,26.80500030517578,0.13256382178268167
5877,2016-07-20,27.170000076293945,27.26000022888184,26.81999969482422,26.97500038146973,2981200.0,0.01172967936797753,1.3466695149739327,-4.874880793438782,79.59184666466848,64.09014099515451,-0.8182807934611311,-1.52469442721614,-1.8827324320997612,-2.6021083965303333,16.01865586399508,0.44000053405762074,0.2238685684695696,1.344000053405761,-0.5308599241222041,3.218860030933726,0.4065700646417767,2.2814300421697453,-1.6956883517331285,74.41870093001951,2.0011652920310183,0.9374299887639834,7,-0.8100004196166992,-1.5500001907348633,-1.611250400543213,-2.132500648498535,3.3950004577636683,2,0.12164152726887267,1.4999904632931267,26.854999542236328,1.2857220708446664,27.020000457763672,1.5217311982220776,26.88500022888184,0.12164152726887267
5878,2016-07-21,26.899999618530273,27.165000915527344,26.815000534057614,27.07500076293945,3437000.0,-0.00993744781028727,-1.028991756920351,-0.8974431707030773,70.76503444171486,66.12084604930368,-0.31488994665528836,-1.230767691403024,-1.5579735041908052,-2.281456901355959,16.571309899484294,0.3549995422363317,0.41711613337860953,1.018749618530272,-0.9164200396477042,2.9539192767082483,0.05116478944128389,1.9863344476192601,-1.2024054107800346,32.031268626469256,-38.23199252313955,0.9675848290889878,7,-0.2525005340576172,-1.2799997329711914,-1.3187499046325684,-1.8625001907348633,3.8900012969970703,3,0.13810409685020164,1.3466695149739327,27.170000076293945,1.4999904632931267,26.854999542236328,1.2857220708446664,27.020000457763672,0.13810409685020164
5879,2016-07-22,27.084999084472656,27.11000061035156,26.665000915527344,26.95499992370605,3231800.0,0.006877303664158507,3.944380278257708,-0.7428474894006959,75.51020937761774,68.7514402041527,-0.35716685202797294,-1.437072103813982,-1.684613402407983,-2.4200433533116126,16.414687941534723,0.4449996948242152,0.6556986736821138,1.1704991340637214,-0.8255409803838418,3.1665392485112847,0.17247907683994157,2.1685191912875013,-1.1909162915157268,62.686465189368924,-5.234188977792947,0.9980200572237807,7,-0.2474994659423828,-1.4649991989135742,-1.5037493705749512,-2.047499656677246,3.715000152587894,4,0.13162269354114065,-1.028991756920351,26.899999618530273,1.3466695149739327,27.170000076293945,1.4999904632931267,26.854999542236328,0.13162269354114065
5880,2016-07-25,27.13500022888184,27.26499938964844,26.84000015258789,26.84000015258789,3468200.0,0.001846082558586648,-1.8813500145475945,2.269246005545984,82.24161960764718,71.85442914643137,-0.28683487077582726,-1.409708130989742,-1.6585129770512488,-2.4270209977561343,17.80330284033399,0.4249992370605504,0.8521437966713634,1.1255002975463917,-0.9147390231366863,3.1657396182294697,0.10538063720485269,2.1456199578879307,-1.0680074809430238,78.33341810459939,8.526000657972531,1.0201196603415388,7,-0.182500839233402,-1.5150003433227575,-1.5675005912780797,-2.0975008010864293,3.579999923706051,0,0.128984705011157,3.944380278257708,27.084999084472656,-1.028991756920351,26.899999618530273,1.3466695149739327,27.170000076293945,0.128984705011157
5881,2016-07-26,28.670000076293945,29.3700008392334,27.15500068664551,27.375,12398200.0,0.056569000717320295,-1.5533162056596141,4.389829631784773,90.92802516505819,75.72487830106519,-1.664530863548638,-2.721559777019664,-3.095265117579199,-3.912668349235169,18.09331933266029,2.235000610351559,0.9759101167755126,2.4302501678466797,0.27769377416024454,4.582806561533115,1.3539719710034603,3.506528364689899,-2.4508465679710696,74.12196736847227,-0.9019423872413341,1.0762781968432176,7,-0.6524991989135742,-2.032499313354492,-3.130000591278076,-3.632500648498535,2.284999847412106,1,0.07080574402662898,-1.8813500145475945,27.13500022888184,3.944380278257708,27.084999084472656,-1.028991756920351,26.899999618530273,0.07080574402662898
5882,2016-07-27,28.540000915527344,28.770000457763672,28.18000030517578,28.770000457763672,6445200.0,-0.004534327185931608,4.130446320468379,-0.17760581365720454,87.36017047510464,79.53996883786763,-1.3793783206174517,-2.4111739534695182,-2.8792371902410494,-3.739239955969495,18.399008676604016,0.5900001525878906,1.0986913650511418,2.1072509765625007,-0.14628313762456102,4.360785090749562,0.9804839194689698,3.2340180336560316,-1.8797287808769951,69.31608328591403,-8.902935549065518,1.1267670570935315,7,-0.5225000381469727,-1.9025001525878906,-3.0000014305114746,-3.5025014877319336,2.8599987030029297,2,0.06902590224805172,-1.5533162056596141,28.670000076293945,-1.8813500145475945,27.13500022888184,3.944380278257708,27.084999084472656,0.06902590224805172
5883,2016-07-28,28.34499931335449,28.65500068664551,28.145000457763672,28.5,3337600.0,-0.006832571685965294,1.1935396542176646,0.6739173701756578,80.66154352390289,81.20409392801947,-1.053770249812029,-2.045799842083074,-2.595958775078188,-3.508607520264011,19.20963474449593,0.5100002288818395,1.178680406028171,1.737499427795406,-0.5411579169205005,4.016156772511312,0.5981707554374509,2.876828100153361,-1.3053651600625145,62.107151394127214,-13.43904827084502,1.1393286723579537,7,-0.32749843597411754,-1.7074985504150355,-2.844999790191647,-3.3074998855590785,3.0,3,0.07832073644317195,4.130446320468379,28.540000915527344,-1.5533162056596141,28.670000076293945,-1.8813500145475945,27.13500022888184,0.07832073644317195
5884,2016-07-29,27.81999969482422,28.46999931335449,27.81999969482422,28.420000076293945,7444000.0,-0.018521772137878312,-1.1666640175730156,3.8709530548205597,69.51362881899253,79.48667027288357,-0.42710816581402256,-1.4004295964291842,-1.995828285834964,-2.942285406668674,20.612413744814827,0.6499996185302699,1.2347308015005112,1.0904997825622544,-1.1726626195585865,3.3536621846830954,-0.041081418498166045,2.222080983622675,-0.4541142055004457,38.73514925941367,-33.160140684723736,1.131581201060421,7,0.19750118255615234,-1.1824989318847656,-2.3212499618530273,-2.7825002670288086,3.3150005340576207,4,0.10675777330276826,1.1935396542176646,28.34499931335449,4.130446320468379,28.540000915527344,-1.5533162056596141,28.670000076293945,0.10675777330276826
5885,2016-08-01,27.90500068664551,28.1200008392334,27.78000068664551,28.020000457763672,4318200.0,0.0030553915439872625,1.1587274675902433,0.19166616333886932,67.26114315398772,78.20369124763269,-0.4172480465819248,-1.341979637131164,-1.9920395300594294,-2.991756316354394,22.06293985381051,0.3400001525878871,1.314851359678869,1.0407506942749052,-1.1615835649964588,3.243084953546269,-0.06041643536077501,2.1419178239105854,-0.25853904833439145,33.86004281416145,-33.39826073921326,1.101167129635681,8,0.11250019073485973,-1.2674999237060582,-2.3837509155273473,-2.867501258850101,2.4849987030029297,0,0.10374479409350079,-1.1666640175730156,27.81999969482422,1.1935396542176646,28.34499931335449,4.130446320468379,28.540000915527344,0.10374479409350079
5886,2016-08-02,27.489999771118164,27.875,27.2549991607666,27.790000915527344,3626000.0,-0.014871919201419503,1.6383052979729318,2.6087107956148285,60.14066511604402,76.04244885334109,0.10873484584463355,-0.7637253667493269,-1.5102609399466402,-2.540004556088647,22.729003852294145,0.6500015258789098,1.306576343840824,0.49724979400634695,-1.5195231378293883,2.514022725842082,-0.5111366719115189,1.5056362599242128,1.8800010681152344,15.511578162828263,-47.01937337959732,1.008386465917867,8,0.527501106262207,-0.8524990081787109,-2.072500228881836,-2.452500343322754,2.840000152587887,1,0.11731540226704595,1.1587274675902433,27.90500068664551,-1.1666640175730156,27.81999969482422,1.1935396542176646,28.34499931335449,0.11731540226704595
5887,2016-08-03,27.665000915527344,27.690000534057614,27.40999984741211,27.45499992370605,3169600.0,0.0063659929380226465,1.1538495396691801,-0.7000006357804641,60.09388977689424,74.85676611280546,0.012665631280434297,-0.7470527517441781,-1.6157188433705016,-2.68891934514782,23.132662229475226,0.28000068664550426,1.2133986276329445,0.5262509346008315,-1.2084261713073623,2.2609280405090253,-0.3410876183532636,1.3935894875549266,1.662699890136718,29.285807706769916,-28.922682015014146,0.8673385529540961,8,0.35249996185302734,-0.8275003433227539,-2.4587507247924805,-2.6275014877319336,1.5949993133544957,2,0.11892278688963098,1.6383052979729318,27.489999771118164,1.1587274675902433,27.90500068664551,-1.1666640175730156,27.81999969482422,0.11892278688963098
5888,2016-08-04,27.875,27.915000915527344,27.67499923706055,27.70000076293945,3575200.0,0.007590785379471665,-1.1333265517183275,0.8333257645253023,61.27561068757009,73.2751440361335,-0.04971301566443742,-0.7867071364346572,-1.7700314801780443,-2.867274466028178,24.842558095404115,0.25,1.1882191030064178,0.6025000572204604,-0.8996935428749389,2.1046936573158597,-0.148596742827241,1.3535968572681618,1.4112467727661127,51.02886924852058,-3.3595173824813926,0.7510968000476997,8,0.23000049591064453,-0.9474992752075195,-2.6687498092651367,-2.83750057220459,2.0550003051757812,3,0.12645738541812634,1.1538495396691801,27.665000915527344,1.6383052979729318,27.489999771118164,1.1587274675902433,27.90500068664551,0.12645738541812634
5889,2016-08-05,28.28000068664551,28.28499984741211,27.920000076293945,27.98500061035156,4005000.0,0.014529172615085573,1.3934536949601957,1.685722070844693,63.51929960277262,71.19488625781409,-0.2987982107751286,-1.0614389984586374,-2.116876408834141,-3.237875051734431,26.776342074000652,0.4099998474121094,1.144179386996246,0.8902506828308141,-0.5365588124300942,2.3170601780917224,0.17684593520035818,1.60365543046127,0.9656211338806102,99.51464490932727,44.95424270740649,0.7134047476304545,8,-0.01749992370605824,-1.352499961853031,-3.073750495910648,-3.242501258850101,1.2849998474121023,4,0.10838042971322648,-1.1333265517183275,27.875,1.1538495396691801,27.665000915527344,1.6383052979729318,27.489999771118164,0.10838042971322648
5890,2016-08-08,28.315000534057614,28.565000534057614,28.26000022888184,28.29999923706055,3906400.0,0.001237618336714874,-5.421105467103349,0.05085184107584835,66.11478522138901,68.43785959740642,-0.16630075866274652,-0.9780396290001541,-2.1000130689477423,-3.2374430137575843,28.426586975877548,0.30500030517577414,1.1767005560473613,0.8182504653930636,-0.5445229594725056,2.1810238902586327,0.1368637529602772,1.49963717782585,0.8908088332733186,80.91605054031777,23.16832202980119,0.6813867124327847,8,-0.3025007247924769,-1.3874998092651332,-3.1087503433227504,-3.2775011062622035,1.3899993896484375,0,0.0995938421909015,1.3934536949601957,28.28000068664551,-1.1333265517183275,27.875,1.1538495396691801,27.665000915527344,0.0995938421909015
5891,2016-08-09,30.315000534057614,30.98500061035156,29.729999542236328,29.815000534057614,16461000.0,0.07063393827573394,-2.7462607537136545,33.33045136683079,75.30167699263326,67.09802698824292,-2.132693824082235,-2.8264251370522793,-4.029159686834571,-5.193214956364859,30.308705031222377,2.6700000762939453,1.2329695970485233,2.63000040054321,0.843565786367467,4.416435014718953,1.7367830934553403,3.5232177076310798,-3.060001373291012,81.2587431242097,24.561453800459503,0.8932173070878714,8,-1.1950006484985316,-2.5799999237060547,-5.10875034332275,-5.2775011062622035,-0.095001220703125,1,0.002473984966834042,-5.421105467103349,28.315000534057614,1.3934536949601957,28.28000068664551,-1.1333265517183275,27.875,0.002473984966834042
5892,2016-08-10,30.17499923706055,30.42499923706055,30.09000015258789,30.30500030517578,7084400.0,-0.004618218523195439,-1.2333329094770273,-0.26000213623046164,76.910411106183,66.68123449738516,-1.9404355948393857,-2.536898457170455,-3.829593052418776,-5.014779523715301,31.98070281937505,0.3349990844726598,1.2750093220301828,2.31249914169312,0.2808922319630973,4.344106051423143,1.2966956868281088,3.3283025965581317,-2.845400047302249,75.52866957013813,15.062277147076237,1.0158034548650117,8,-1.0549993515014684,-2.4399986267089915,-4.968749046325687,-5.13749980926514,-0.019998550415039062,2,0.005136725453670721,-2.7462607537136545,30.315000534057614,-5.421105467103349,28.315000534057614,1.3934536949601957,28.28000068664551,0.005136725453670721
5893,2016-08-11,30.38500022888184,30.43000030517578,30.07999992370605,30.184999465942386,5149200.0,0.0069594365246368195,1.4137881139670931,-1.538454766865267,77.00489136084349,67.51359700203527,-2.0457649505306748,-2.598151737183933,-3.976843917865814,-5.181860951782408,33.53190679239895,0.3500003814697301,1.106164904875019,2.343500137329105,0.0859207319978097,4.6010795426604005,1.2147104346634592,3.472289839994751,-2.982293010711672,80.42413452126202,19.402532071937152,1.1287897026656475,8,-1.2650003433227575,-2.47500038146973,-5.178750038146976,-5.347500801086429,-0.09000015258789418,3,-0.037024847507838854,-1.2333329094770273,30.17499923706055,-2.7462607537136545,30.315000534057614,-5.421105467103349,28.315000534057614,-0.037024847507838854
5894,2016-08-12,30.2549991607666,30.76000022888184,30.145000457763672,30.76000022888184,2941200.0,-0.004278461975842585,1.4356375063263207,-2.5249957084819648,75.20190451187638,68.39590381957845,-1.714313703943482,-2.3217722519813364,-3.7844707995131017,-5.005747780138808,35.22575641522091,0.6149997711181676,0.9772518483884944,2.044999122619629,-0.3481225656688096,4.438120810908067,0.8484382784754096,3.241559966763848,-2.7806460747528057,73.21095972870162,13.785196209040528,1.1965608441442201,8,-1.1349992752075195,-2.0699987411499023,-5.152499198913574,-5.217499732971191,-0.15499877929687145,4,-0.010741988583898743,1.4137881139670931,30.38500022888184,-1.2333329094770273,30.17499923706055,-2.7462607537136545,30.315000534057614,-0.010741988583898743
5895,2016-08-15,30.604999542236328,30.63500022888184,30.26499938964844,30.38999938964844,4751200.0,0.011568348741638479,1.69090026355937,-0.42574197593345575,69.33063777002477,69.41701189224298,-1.8338959919997393,-2.51854997001929,-4.06819682808127,-5.304338414454563,36.57589106924575,0.3800010681152379,0.930228484667019,2.2157495498657234,-0.33399602763950753,4.765495127370954,0.9408767611131061,3.4906223386183406,-3.0604335057357765,69.72105619910594,11.652183535360841,1.2748727887526161,8,-1.4074993133544922,-2.1324996948242188,-5.502499580383301,-5.567500114440918,-0.04500007629394176,0,-0.03398134369332262,1.4356375063263207,30.2549991607666,1.4137881139670931,30.38500022888184,-1.2333329094770273,30.17499923706055,-0.03398134369332262
5896,2016-08-16,30.415000915527344,30.63999938964844,30.295000076293945,30.44499969482422,2795200.0,-0.0062080911468983535,-1.5555461365659569,-0.13952910700662036,68.50935522281496,70.35206360845639,-1.3246540092312635,-2.158855759014717,-3.8119592183057804,-5.064790322109722,38.4286448496452,0.34499931335449574,0.9733298700461646,1.8477508544921868,-0.7476610403137975,4.443162749298171,0.5500449070891946,3.145456801895179,-2.801626187549772,49.26482962896477,-7.076430721802701,1.2977059474029917,8,-1.085000991821289,-1.7525005340576172,-5.141251087188721,-5.377501487731934,0.17499923706054688,1,-0.023343776769667146,1.69090026355937,30.604999542236328,1.4356375063263207,30.2549991607666,1.4137881139670931,30.38500022888184,-0.023343776769667146
5897,2016-08-17,30.47500038146973,30.5,30.149999618530273,30.3799991607666,2234600.0,0.00197269321506921,3.8275762279340193,-3.166836215666446,71.60242685730343,71.49948762731566,-1.0550912291863561,-2.0644004310721407,-3.8205817555741675,-5.073510194434824,39.918772370807574,0.35000038146972656,1.0420117591575142,1.7425003051757848,-0.8987843187574818,4.383784929109051,0.4218579932091515,3.063142617142418,-2.7941931358446794,58.088276542988694,2.374066645405243,1.3206423119666337,8,-1.0225000381469762,-1.6975002288818395,-5.072499752044681,-5.425000190734867,-0.15500068664551137,2,-0.008367549300189459,-1.5555461365659569,30.415000915527344,1.69090026355937,30.604999542236328,1.4356375063263207,30.2549991607666,-0.008367549300189459
5898,2016-08-18,30.614999771118164,30.65999984741211,30.25,30.395000457763672,3473600.0,0.004593909364921878,1.645164862886008,2.3157524895598236,80.74804932328,73.41379315181648,-0.8555144095559228,-2.0151277155089247,-3.9094195482543412,-5.1672821841353525,41.53454573051443,0.4099998474121094,1.192623461799478,1.6967496871948242,-0.9243594421864358,4.317858816576084,0.3861951225041942,3.0073042518854542,-2.868108658198583,76.42268101985769,17.794009360888012,1.310554564690631,8,-0.9924993515014648,-1.789999008178711,-5.089999675750732,-5.442500114440918,-0.3799991607666051,3,-0.015025284596167476,3.8275762279340193,30.47500038146973,-1.5555461365659569,30.415000915527344,1.69090026355937,30.604999542236328,-0.015025284596167476
5899,2016-08-19,30.649999618530273,30.90999984741211,30.524999618530273,30.645000457763672,3411400.0,0.0011432254670511455,-2.142848245634522,0.022723528952775636,80.5338960468049,75.0159165768627,-0.5799651784706512,-1.8649706064059295,-3.8882500651163454,-5.155621296985075,43.61480240351615,0.38500022888183594,1.3525471650183043,1.5534995079040534,-1.0272469307034484,4.134245946511555,0.2631262886003043,2.8438727272078026,-2.8383463156620543,65.78945387103818,3.861336397541379,1.2903732193037505,8,-0.2924995422363281,-1.8249988555908203,-5.04249906539917,-5.3949995040893555,0.010000228881835938,4,-0.011582366938161504,1.645164862886008,30.614999771118164,3.8275762279340193,30.47500038146973,-1.5555461365659569,30.415000915527344,-0.011582366938161504
5900,2016-08-22,30.63500022888184,30.665000915527344,30.459999084472656,30.47500038146973,2469600.0,-0.0004893765035927089,-1.1578862833278987,32.00534147272034,88.40048254275828,76.47133941576546,-0.22491795279916715,-1.6593935796962214,-3.8077156823535745,-5.088465201781865,45.54543401854366,0.2050018310546875,1.5097928590246639,1.3635001182556188,-1.130416635709782,3.8574168722210196,0.11654174127291839,2.610458495238319,-2.7598799798639533,63.815850564299424,-3.81908661541064,1.2469583769827013,8,-0.14000034332275746,-1.8099994659423864,-5.027499675750736,-5.3800001144409215,0.19000053405761008,0,-0.017463680215929145,-2.142848245634522,30.649999618530273,1.645164862886008,30.614999771118164,3.8275762279340193,30.47500038146973,-0.017463680215929145
5901,2016-08-23,30.70000076293945,30.95499992370605,30.684999465942386,30.78499984741211,3481800.0,0.0021217735783245484,-3.6955916011545105,-0.5312447845886306,88.08029338224327,77.71243744643883,-0.25654102449992777,-1.6490620767603588,-3.79959427277414,-5.101040220286407,45.657266173028496,0.31999969482421164,1.6417130930649115,1.3270006179809535,-1.2283226334868829,3.88232386944879,0.04933899224703353,2.6046622437148734,-2.7626829066948915,68.32309762778033,-3.990787752364213,1.2776616257339184,8,-0.18250083923339844,-1.8749999999999964,-4.935000896453854,-5.287501335144039,0.2849998474121094,1,-0.004560302720450382,-1.1578862833278987,30.63500022888184,-2.142848245634522,30.649999618530273,1.645164862886008,30.614999771118164,-0.004560302720450382
5902,2016-08-24,30.51000022888184,30.72500038146973,30.440000534057614,30.57500076293945,2914800.0,-0.006188942323642421,-1.780487351017381,0.7647204021181863,83.22823278588713,78.40391982699923,-0.015671249250566177,-1.3743716158225645,-3.5418465151262133,-4.8599851560330585,45.579356932670066,0.2849998474121165,1.773322839398567,1.0385001182556195,-1.533445775317265,3.6104460118285076,-0.24747282853082453,2.3244730650420635,-2.5117287175551404,36.87946908065855,-36.55184776665844,1.2859729467864434,8,0.03999996185302379,-1.6849994659423864,-4.65750074386597,-5.097500801086429,0.5599994659423793,2,0.002622088597374672,-3.6955916011545105,30.70000076293945,-1.1578862833278987,30.63500022888184,-2.142848245634522,30.649999618530273,0.002622088597374672
5903,2016-08-25,30.565000534057614,30.815000534057614,30.45000076293945,30.520000457763672,3540800.0,0.001802697632355521,-2.9459548627219005,-0.6923031779101709,81.60440921816175,79.1153092388087,-0.047442452037703475,-1.3223236302754096,-3.5254517544202244,-4.865248359979596,45.59189978518313,0.36499977111816406,1.6602587679888678,0.9825003623962374,-1.576328351406442,3.541329076198913,-0.2969139945051005,2.2619147192975753,-2.506994440750418,24.271873425972565,-43.96564533230204,1.2794143569013385,8,-0.012500762939449572,-1.7399997711181605,-4.57500076293945,-5.1525011062622035,0.34499931335449574,3,-0.00801573155414792,-1.780487351017381,30.51000022888184,-3.6955916011545105,30.70000076293945,-1.1578862833278987,30.63500022888184,-0.00801573155414792
5904,2016-08-26,30.790000915527344,31.1200008392334,30.59499931335449,30.61000061035156,3074000.0,0.007361373385844416,-3.9999455050769748,4.000000000000394,82.52298215915775,80.58112528204572,-0.21073279450083504,-1.3843887742066272,-3.6741645985902593,-5.038618480304848,46.34132735535285,0.5550003051757848,1.5526970625041905,1.0590006828308098,-1.4123818660696656,3.5303832317312853,-0.17669059161942968,2.2946919572810494,-2.6734549318792595,51.470621234390855,-14.536774497336317,1.2356912744502382,8,-0.1550006866455078,-1.8975000381469727,-4.656251430511475,-5.377501487731934,-0.13000106811523438,4,-0.018025342275839296,-2.9459548627219005,30.565000534057614,-1.780487351017381,30.51000022888184,-3.6955916011545105,30.70000076293945,-0.018025342275839296
5905,2016-08-29,30.79999923706055,31.0,30.78000068664551,30.834999084472656,2232800.0,0.0003247262499483927,-4.866887080366687,-0.19444326707071774,63.36084188137066,80.00906824410747,-0.2125091218269084,-1.2294133013326984,-3.5926463883731365,-4.990336737218822,47.21165423121947,0.21999931335448863,1.4256727533894278,0.9242490768432639,-1.4333214517932724,3.2818196054798,-0.2545361874750043,2.103034341161532,-2.563315059189055,52.94096197646185,-10.677172949015109,1.178785264318269,8,-0.1649990081787145,-1.819998741149906,-4.571249485015873,-5.38749980926514,0.26000022888183594,0,-0.004545434841439322,-3.9999455050769748,30.790000915527344,-2.9459548627219005,30.565000534057614,-1.780487351017381,30.51000022888184,-0.004545434841439322
5906,2016-08-30,30.71500015258789,31.1200008392334,30.625,30.88500022888184,3032600.0,-0.0027597106031868046,-1.828573141290783,4.857166212534654,65.34094973047837,79.31334856334912,-0.08993785821342115,-0.938536486738073,-3.4258701078059772,-4.8515108178793085,49.001507606865445,0.49500083923339844,1.3148257373204686,0.6779999732971191,-1.4192997214576266,2.7752996680518685,-0.37064987408025374,1.726649820674492,-2.362983308261917,40.44110222262145,-20.775247056465027,1.048649847377374,8,-0.029999732971191406,-1.5774993896484375,-4.428750514984131,-5.3025007247924805,0.5750007629394531,1,0.003581331916167718,-4.866887080366687,30.79999923706055,-3.9999455050769748,30.790000915527344,-2.9459548627219005,30.565000534057614,0.003581331916167718
5907,2016-08-31,30.95499992370605,30.9950008392334,30.57500076293945,30.78499984741211,4529400.0,0.007813764282138091,2.3599749757768858,-0.9999999999999583,65.92180497275356,77.6659880799573,-0.28462019463623633,-0.969106666454806,-3.5802625690680294,-5.035342533883952,50.84430397876829,0.42000007629394887,1.2551160203055574,0.7534997940063448,-1.0569262620105668,2.563925850023253,-0.15171323400210923,1.6587128220147989,-2.4922637195837822,75.37300048680046,15.90114363352049,0.9052130280084545,8,-0.17499923706054332,-1.7674999237060511,-3.627499103546139,-4.52499961853027,0.07500076293946023,2,0.000969170948778908,-1.828573141290783,30.71500015258789,-4.866887080366687,30.79999923706055,-3.9999455050769748,30.790000915527344,0.000969170948778908
5908,2016-09-01,31.399999618530273,31.399999618530273,30.78000068664551,31.04999923706055,6825400.0,0.014375696847714448,2.542847177944514,2.0588248493756462,77.19721571839702,77.29524582124532,-0.6778395617643298,-1.197898703347775,-3.9275609189656393,-5.4202179171800395,52.66166044519791,0.6199989318847621,1.2243760118756448,1.0222495079040534,-0.49753710808418816,2.542036123892295,0.26235619990993087,1.782142815898176,-2.83097282900356,100.0,40.52008044554118,0.7598933079941209,9,-0.4799995422363281,-2.072500228881836,-4.072498798370361,-4.969999313354492,-0.7449989318847621,3,-0.01050955183806146,2.3599749757768858,30.95499992370605,-1.828573141290783,30.71500015258789,-4.866887080366687,30.79999923706055,-0.01050955183806146
5909,2016-09-02,31.34499931335449,31.5,31.13500022888184,31.3700008392334,3732000.0,-0.0017516020969416957,1.561403273948925,-0.07143285322696877,70.44203174215116,75.29986239895563,-0.5742773471833331,-0.9502212915273631,-3.7936326878167286,-5.312147634930856,54.22801177558241,0.3649997711181605,1.173673290586109,0.8139992713928201,-0.40312646240802863,2.031125005193669,0.20543640449239575,1.4225621382932445,-2.6061141540875603,83.24315519026044,24.023522713925104,0.6085628669004246,9,-0.37499904632568004,-1.9674997329711879,-4.0174984931945765,-4.902499198913571,-1.5,4,-0.013877794719141967,2.542847177944514,31.399999618530273,2.3599749757768858,30.95499992370605,-1.828573141290783,30.71500015258789,-0.013877794719141967
5910,2016-09-06,31.13500022888184,31.55500030517578,30.90500068664551,31.40500068664551,5510400.0,-0.006699604054008712,1.280701636974491,10.799359169971002,69.67215421415534,73.25451360250142,-0.3194926154977864,-0.5461225566365968,-3.467316642940144,-5.050160103554553,55.405139063845525,0.6499996185302699,1.0656284063775594,0.4630002021789572,-0.20082745288937076,1.1268278572472852,0.13108637464479145,0.794914029713123,-2.1752258823562656,57.14282933892875,-3.198211254280359,0.33191382753416415,9,-0.13749980926514027,-1.730000495910648,-3.8074994087219274,-4.664999961853031,-1.6350002288818395,1,-0.015256154744752615,1.561403273948925,31.34499931335449,2.542847177944514,31.399999618530273,2.3599749757768858,30.95499992370605,-0.015256154744752615
5911,2016-09-07,30.38999938964844,30.93000030517578,30.274999618530273,30.739999771118164,10122200.0,-0.02392808202205543,-1.2586233545005212,1.296295511380481,48.31011775519629,69.37472304353575,0.4212042339094424,0.21585193954635074,-2.574539244249774,-4.252903523993432,54.54479252525108,0.860000610351566,0.9363132757551824,-0.2857505798339801,-0.9418897610563981,0.3703886013884379,-0.6138201704451909,0.04231901077723066,-1.1707024472578453,8.9843522990247,-49.50838459481934,0.32806959061120977,9,0.5250005722045863,-0.9849996566772496,-3.062498569488529,-3.9199991226196325,-1.18499946594239,2,0.022046728849957287,1.280701636974491,31.13500022888184,1.561403273948925,31.34499931335449,2.542847177944514,31.399999618530273,0.022046728849957287
5912,2016-09-08,30.32999992370605,30.47500038146973,30.149999618530273,30.3799991607666,3503400.0,-0.0019743161285757926,1.7083207502184983,0.14285480733076183,44.14784120817136,65.21288215353684,0.5062199528822013,0.3036261349161755,-2.3842398994519343,-4.141584427086794,53.54778964803242,0.3250007629394567,0.7761280150407508,-0.3535000801086454,-0.9880416065806266,0.2810414463633357,-0.6707708433446378,-0.03622931687265307,-0.8771326450369372,12.811403359918295,-41.619956878069765,0.3172707632359907,9,0.5225000381469762,-0.8474998474121058,-3.002499103546139,-3.8599996566772425,-0.8299999237060511,3,0.03165186265203235,-1.2586233545005212,30.38999938964844,1.280701636974491,31.13500022888184,1.561403273948925,31.34499931335449,0.03165186265203235
5913,2016-09-09,29.26000022888184,30.190000534057614,29.15999984741211,30.07999992370605,5893600.0,-0.03527859207107664,-1.0196082831252011,16.40024414434904,29.971175378364336,59.373792511226455,1.5328317540146124,1.3544664398869948,-1.1991677635202187,-3.0229323235105774,51.904220062137185,1.1700000762939418,0.5834633545368035,-1.3672497749328585,-2.2600893904566988,-0.4744101594090182,-1.8136695826947786,-0.9208299671709383,2.2950000762939418,4.175380474169317,-46.80258414572024,0.44641980776192,9,1.0974998474121058,0.3549995422363246,-1.832499504089359,-2.6224994659423864,0.09000015258789062,4,0.06049215461100865,1.7083207502184983,30.32999992370605,-1.2586233545005212,30.38999938964844,1.280701636974491,31.13500022888184,0.06049215461100865
5914,2016-09-12,29.93000030517578,29.9950008392334,29.07500076293945,29.190000534057614,3907200.0,0.022898156905432954,1.1149406639759274,-0.9024390811228361,41.4545424280073,56.93975923863052,0.8135668482550855,0.6944760075051413,-1.7610234536547011,-3.6484324665615127,49.95800277938262,0.9200000762939489,0.43737808291747626,-0.680999755859375,-1.6133231117574418,0.2513236000386918,-1.1471614338084066,-0.21483807791034337,1.5770999908447259,34.47579435701583,-14.263658290959086,0.4661616779490326,9,0.38500022888183594,-0.19250011444091797,-2.4137496948242188,-3.292499542236328,-0.5,0,0.024223199935763384,-1.0196082831252011,29.26000022888184,1.7083207502184983,30.32999992370605,-1.2586233545005212,30.38999938964844,0.024223199935763384
5915,2016-09-13,29.565000534057614,29.979999542236328,29.434999465942386,29.790000915527344,4871400.0,-0.012195114179636257,-1.2474113284122865,-0.3040546635977279,37.17513091747186,53.81022381496313,1.1007105333122915,1.0303956840780764,-1.284410473588128,-3.239326075272288,47.906609496314346,0.5450000762939418,0.29315378842356665,-0.9939995765686085,-2.0371553753110803,0.049156222173863284,-1.5155774759398426,-0.4724216771973744,1.8448157806396495,26.41508851950632,-19.027298843472792,0.5215778993712356,9,0.7500000000000036,0.34249973297119496,-1.9699997901916468,-2.9274997711181605,0.4399986267089879,1,0.009470616412617039,1.1149406639759274,29.93000030517578,-1.0196082831252011,29.26000022888184,1.7083207502184983,30.32999992370605,0.009470616412617039
5916,2016-09-14,29.70499992370605,29.78000068664551,29.29999923706055,29.540000915527344,2819800.0,0.004735308206308408,2.0476230843288183,-0.733327681939531,40.79998849050327,51.01891087249088,0.8966704978918898,0.8795737085107511,-1.2995196614201987,-3.336192367084852,45.66511938695271,0.48000144958496094,0.11476765822659019,-0.8185001373291065,-1.9284742553572727,0.2914739806990596,-1.3734871963431914,-0.2635130783150217,1.6114237689209006,44.99995231627096,-1.4625662107585882,0.5549870590140837,9,0.610000610351566,0.610000610351566,-2.2349996566772425,-3.067499160766598,0.149999618530277,2,-0.006901192534340073,-1.2474113284122865,29.565000534057614,1.1149406639759274,29.93000030517578,-1.0196082831252011,29.26000022888184,-0.006901192534340073
5917,2016-09-15,30.21999931335449,30.44499969482422,29.665000915527344,29.739999771118164,5869400.0,0.01733712812560695,-1.4761973963063881,2.909105621510439,46.432248622249936,47.6005811951412,0.2977595590899931,0.36310746311675146,-1.6754279343372005,-3.803508371304325,43.944674294125775,0.779998779296875,0.06379292930934,-0.2907506942749052,-1.4088987200160368,0.8273973314662264,-0.8498247071454692,0.26832331859565883,1.0067674620849623,83.57660168682125,32.88992423048706,0.5590740128705649,9,0.09500122070312855,0.09500122070312855,-1.7924990653991664,-2.7749986648559535,-0.46999931335448863,3,-0.03358700902418288,2.0476230843288183,29.70499992370605,-1.2474113284122865,29.565000534057614,1.1149406639759274,29.93000030517578,-0.03358700902418288
5918,2016-09-16,30.15500068664551,30.3700008392334,29.809999465942386,30.20499992370605,6765400.0,-0.0021508480538003916,1.9473673643527394,-0.10416517654911216,43.20854428094493,44.57463814389607,0.18727710646647466,0.41305466660578816,-1.4838939747404538,-3.6947918718421136,42.03236450125012,0.5600013732910121,0.009927548080661097,-0.33274936676025035,-1.460749076893098,0.7952503433725973,-0.8967492218266742,0.23125048830617345,0.9856954482939386,78.8321726806208,27.077901118170615,0.5639998550664247,9,0.15999984741210582,0.15999984741210582,-1.727500438690189,-2.710000038146976,0.16499900817870738,4,-0.021721129886612345,-1.4761973963063881,30.21999931335449,2.0476230843288183,29.70499992370605,-1.2474113284122865,29.565000534057614,-0.021721129886612345
5919,2016-09-19,30.295000076293945,30.645000457763672,30.149999618530273,30.364999771118164,2464600.0,0.004642659143113015,-1.75,1.4000152590220956,44.745060040862114,41.80496101353015,-0.13111622402954382,0.25834124855511575,-1.5168171721026447,-3.7918911825712414,39.99380207100296,0.49500083923339844,-0.06587766309287346,-0.1750000000000007,-1.303422027465384,0.9534220274653826,-0.7392110137326924,0.38921101373269096,0.7630682437655061,73.97769042270771,21.449299886114503,0.5642110137326912,9,-0.2924995422363281,0.020000457763671875,-1.7800002098083496,-2.84999942779541,0.15999984741210582,0,-0.031193256063520636,1.9473673643527394,30.15500068664551,-1.4761973963063881,30.21999931335449,2.0476230843288183,29.70499992370605,-0.031193256063520636
5920,2016-09-20,30.10000038146973,30.420000076293945,30.03499984741211,30.395000457763672,2975000.0,-0.006436695637337286,1.2318898269008565,4.214305177111666,43.743638122639354,41.29757438769049,-0.10993122555537838,0.4334270572300696,-1.2225366130391144,-3.548063411127842,37.91826616401319,0.38500022888183594,-0.22572454545316134,-0.3432497024536083,-1.4805327782931634,0.7940333733859468,-0.9118912403733859,0.22539183546616925,0.8787452363049226,59.479585006693604,5.198246905507979,0.5686415379197772,9,-0.23999977111816762,0.21500015258788707,-1.4475002288818395,-2.654999732971195,0.17499923706054332,1,-0.022259138465207995,-1.75,30.295000076293945,1.9473673643527394,30.15500068664551,-1.4761973963063881,30.21999931335449,-0.022259138465207995
5921,2016-09-21,30.559999465942386,30.584999084472656,30.15999984741211,30.26000022888184,2848800.0,0.015282361416707468,1.4285776566757986,-1.0169463033006945,46.15383758212571,41.52046287368542,-0.6071255775450624,-0.03963021549807877,-1.5879518677818503,-3.9487189606741246,35.62694149697164,0.48499870300292613,-0.3585241464414537,0.12374944686889933,-1.0085923522988054,1.256091246036604,-0.44242145271495303,0.6899203464527517,0.34259635763885754,91.32642535451436,38.07253594897382,0.5661708995838522,9,-0.6999988555908239,-0.24499893188476918,-1.7249994277954137,-3.114998817443851,-0.3799991607666051,2,-0.018161005067892977,1.2318898269008565,30.10000038146973,-1.75,30.295000076293945,1.9473673643527394,30.15500068664551,-0.018161005067892977
5922,2016-09-22,30.59000015258789,30.920000076293945,30.28499984741211,30.774999618530273,3381600.0,0.0009816978785925912,1.6736830270200813,-0.6166664547385018,41.419488999800734,42.79249772051169,-0.66645115883831,-0.06675265168605904,-1.5234878691005775,-3.924666695691002,33.92644363366061,0.6350002288818359,-0.48530789129499396,0.14975013732910014,-0.9842525800068671,1.2837528546650674,-0.4172512213388835,0.7167514959970838,-1.514999389648441,70.27029349096149,21.982279824772604,0.5670013586679836,9,-0.5924997329711914,-0.27499961853027344,-1.59375,-3.1449995040893555,-0.4400005340576172,3,-0.024027479787030348,1.4285776566757986,30.559999465942386,1.2318898269008565,30.10000038146973,-1.75,30.295000076293945,-0.024027479787030348
5923,2016-09-23,30.31999969482422,30.670000076293945,30.29999923706055,30.6200008392334,1968800.0,-0.008826428781198659,-1.1764623385074773,1.6216324889425011,39.61498964774504,42.58810296714922,-0.25733929828057,0.1938928337769994,-1.166015333379697,-3.597243609740442,32.06864810757487,0.3700008392333949,-0.5201221661439455,-0.10800027847290039,-1.2416219967730306,1.0256214398272299,-0.6748111376229637,0.45881058067716296,-1.208098945617678,32.203364260390735,-11.181270149987448,0.5668108591500645,9,-0.21000003814697266,-0.0049991607666015625,-1.2049994468688965,-2.8749990463256836,-0.04500007629394531,4,-0.018799462419569868,1.6736830270200813,30.59000015258789,1.4285776566757986,30.559999465942386,1.2318898269008565,30.10000038146973,-0.018799462419569868
5924,2016-09-26,30.23500061035156,30.375,30.04999923706055,30.25,1912200.0,-0.0028033999118796116,1.4528415961305656,0.049997774768428815,40.64448615148634,42.97358688203971,-0.13916029523763385,0.24789025269580023,-0.9953074142067315,-3.4516994299631634,29.71528357919231,0.3250007629394496,-0.543067336848555,-0.16524934768677113,-1.2886857353120789,0.9581870399385366,-0.7269675414994232,0.39646884612588096,-1.0869378746032687,22.59895041972395,-18.258620484828064,0.5617181938126536,9,-0.12500095367431285,0.07999992370605824,-1.0112500190734828,-2.789999961853024,-0.14500045776366832,0,0.002811281056946946,-1.1764623385074773,30.31999969482422,1.6736830270200813,30.59000015258789,1.4285776566757986,30.559999465942386,0.002811281056946946
5925,2016-09-27,30.65999984741211,30.69499969482422,30.0,30.15500068664551,3059400.0,0.014056531452989018,1.4173950541522233,-33.66798067140583,53.00669059705611,44.32988711610114,-0.4386254716425917,-0.19830221850063623,-1.3322442845245277,-3.808277423688473,27.388611244533568,0.6949996948242188,-0.40231357094071285,0.26674985885620117,-0.8479093794610684,1.3814090971734707,-0.2905797603024318,0.8240794780148342,-1.4764983648529046,71.73910789994713,25.740652106141802,0.5573296191586347,9,-0.36749935150146484,-0.3449993133544922,-1.0687494277954102,-3.214999198913574,-0.7299995422363281,1,-0.006686233683179887,1.4528415961305656,30.23500061035156,-1.1764623385074773,30.31999969482422,1.6736830270200813,30.59000015258789,-0.006686233683179887
5926,2016-09-28,30.82500076293945,30.88999938964844,30.540000915527344,30.70499992370605,2670000.0,0.005381634584100237,1.8000091553431565,0.23762581912261985,55.3863038535952,45.32478214180617,-0.4783504027549448,-0.37380478991970634,-1.4001305665232913,-3.904240870824559,25.409738381458013,0.3499984741210973,-0.34114032174435494,0.42625074386596395,-0.6961517864094375,1.5486532741413654,-0.1349505212717368,0.9874520090036647,-1.6067693085055517,89.67398853517672,37.846815126600106,0.5612012651377004,9,-0.4600009918212855,-0.5100002288818324,-1.165000438690182,-3.3800001144409144,-1.010000228881836,2,-0.017842696862815255,1.4173950541522233,30.65999984741211,1.4528415961305656,30.23500061035156,-1.1764623385074773,30.31999969482422,-0.017842696862815255
5927,2016-09-29,30.98500061035156,31.190000534057614,30.44499969482422,30.82500076293945,3943600.0,0.005190586973301103,1.6140394319444133,1.3333227370261465,73.40573157646561,48.680025174641806,-0.5793475570795295,-0.5601615972580056,-1.4693092371971197,-3.990538209739075,23.579369778865832,0.7450008392333949,-0.21363629120691385,0.5847505569457958,-0.540857689120692,1.7103588030122836,0.021946433912553687,1.147554679979038,-1.7327337834804588,82.77312338616734,23.888968609157132,0.5628041230332433,9,-0.39000034332275035,-0.6700000762939418,-1.313750267028805,-3.539999961853024,-0.875,3,-0.02598032239208159,1.8000091553431565,30.82500076293945,1.4173950541522233,30.65999984741211,1.4528415961305656,30.23500061035156,-0.02598032239208159
5928,2016-09-30,31.06999969482422,31.364999771118164,30.92499923706055,31.05500030517578,5265200.0,0.00274323326765602,-2.199986128450605,0.09374627470614882,68.38711860652565,51.30692057082664,-0.5821208343274265,-0.7074208990301933,-1.451922658768396,-4.006739633674258,21.386535612152326,0.44000053405761363,-0.10392287650230969,0.6862496376037583,-0.38606625545372,1.7585655306612367,0.15009169107501918,1.2224075841324975,-1.7402235196656584,78.38826917514494,15.738467283190893,0.5361579465287388,9,-0.3874998092651367,-0.7549991607666016,-1.3824992179870605,-3.6249990463256836,0.04500007629394531,4,-0.02961055955360059,1.6140394319444133,30.98500061035156,1.8000091553431565,30.82500076293945,1.4173950541522233,30.65999984741211,-0.02961055955360059
5929,2016-10-03,30.90999984741211,31.21500015258789,30.82500076293945,31.03000068664551,2433600.0,-0.005149657192908275,-1.6896601619278342,-8.000381485249473,73.22973677223332,54.58315375411486,-0.36398608631818163,-0.6131158312658513,-1.1952493882732682,-3.7780143944523417,18.91717613771923,0.38999938964844105,-0.057544548096142734,0.5479997634887681,-0.4578064343741488,1.553805961351685,0.04509666455730965,1.0509028624202266,-1.4581102564959743,66.66666666666666,-0.5431778240095753,0.5029030989314579,10,-0.22749996185302734,-0.5949993133544922,-1.2212495803833008,-3.464999198913574,1.0699996948242188,0,-0.020543520932272075,-2.199986128450605,31.06999969482422,1.6140394319444133,30.98500061035156,1.8000091553431565,30.82500076293945,-0.020543520932272075
5930,2016-10-04,30.65999984741211,31.10000038146973,30.559999465942386,30.88999938964844,2563400.0,-0.00808799745176736,-1.511630382711491,1.9166494476674607,65.89020636845981,56.77608361926309,-0.02927499445496906,-0.4221712024249413,-0.8510997234176365,-3.452141305132301,16.702505571025057,0.5400009155273438,0.010641027474534326,0.3217497825622573,-0.6280770579664043,1.271576623090919,-0.15316363770207175,0.7966632028265863,-1.0933236456838529,23.36957986503436,-44.722617007547164,0.47491342026433014,10,0.022500038146972656,-0.3449993133544922,-0.8962492942810059,-3.1474990844726562,1.4949989318847656,1,-0.01859098818202798,-1.6896601619278342,30.90999984741211,-2.199986128450605,31.06999969482422,1.6140394319444133,30.98500061035156,-0.01859098818202798
5931,2016-10-05,31.059999465942386,31.29999923706055,30.75,30.82999992370605,2803800.0,0.01304630203917112,-1.8205133221174719,-1.0000000000000155,64.5328968644198,59.34424004866521,-0.39212727632823885,-0.8109819203086666,-1.1998456884095354,-3.771814354008253,15.899668055606142,0.639999389648441,0.07548689816376708,0.6882493972778363,-0.3150201607116223,1.691518955267295,0.18661461828310877,1.1898841762725638,-1.385423850050735,66.84779566492901,0.6847660286777142,0.5016347789947284,10,-0.37749958038330433,-0.7449989318847692,-1.2524991035461461,-3.5474987030029332,0.15999984741210227,2,-0.036381171287709124,-1.511630382711491,30.65999984741211,-1.6896601619278342,30.90999984741211,-2.199986128450605,31.06999969482422,-0.036381171287709124
5932,2016-10-06,31.290000915527344,31.29999923706055,30.895000457763672,31.059999465942386,3033800.0,0.007405069334825765,2.2400149537273055,1.0000082928366014,68.57611823444975,62.56214322496574,-0.572607175586878,-1.0175449551957954,-1.3706732055224649,-3.9256433265843427,15.311775075287901,0.40499877929687855,0.17471731968021587,0.8702507972717299,-0.21325938788817567,1.9537609824316355,0.3284957046917789,1.412005889851681,-1.5139998503221008,90.68337550823117,25.043796909381214,0.541755092579952,10,-0.6075010299682617,-0.9750003814697266,-1.3787503242492676,-3.7775001525878906,0.2849998474121058,3,-0.047139672045767744,-1.8205133221174719,31.059999465942386,-1.511630382711491,30.65999984741211,-1.6896601619278342,30.90999984741211,-0.047139672045767744
5933,2016-10-07,31.03000068664551,31.29999923706055,30.76000022888184,31.29999923706055,2369400.0,-0.008309371085790218,3.000014128584245,-1.1738993423835256,61.57481554282261,64.88773537955865,-0.22495873924473386,-0.6515468571382179,-1.047013784978322,-3.588851967831584,16.333093247284268,0.5399990081787109,0.22615440397892073,0.521750545501714,-0.44585245004241614,1.489353541045844,0.03794904772965069,1.0055520432737772,-1.1586596990854936,63.513698118168016,-1.026916673857606,0.48380149777206466,10,-0.34750080108642933,-0.7150001525878942,-1.0462503433227575,-3.5174999237060582,0.7349987030029297,4,-0.029648728840985683,2.2400149537273055,31.290000915527344,-1.8205133221174719,31.059999465942386,-1.511630382711491,30.65999984741211,-0.029648728840985683
5934,2016-10-10,30.65500068664551,31.28000068664551,30.614999771118164,31.149999618530273,2724800.0,-0.012085078688425233,-1.313043593639096,1.8333392202434224,58.27124263638255,65.47268560615048,0.24125402646209082,-0.2313059110448208,-0.594474715171156,-3.1428528362120005,17.423216852754564,0.6650009155273473,0.29571305183058527,0.1105005264282255,-0.8194791527877712,1.0404802056442222,-0.35448931317977284,0.5754903660362238,-0.694040172072004,12.838006768512242,-50.18056741599253,0.4649898396079986,10,0.24999904632568004,-0.3400001525878942,-0.53125095367432,-3.0025005340576207,1.9400005340576136,0,0.015005678491895935,3.000014128584245,31.03000068664551,2.2400149537273055,31.290000915527344,-1.8205133221174719,31.059999465942386,0.015005678491895935
5935,2016-10-11,29.84499931335449,30.70000076293945,29.540000915527344,30.54999923706055,4868600.0,-0.026423139949361962,1.3084505732467246,1.4242453433620517,40.35087990247551,63.80208294491495,1.0320175400425065,0.6332129732015126,0.2825118735814449,-2.260332966764498,18.267195579150652,1.1599998474121058,0.3832970466804646,-0.713500785827641,-1.588180567128589,0.16117899547330694,-1.150840676478115,-0.276160895177167,1.5200004577636754,17.329470948668195,-40.368897923258565,0.43733989065047396,10,0.6075010299682653,0.47000122070312855,0.32875061035156605,-2.1424989700317347,2.9800014495849574,1,0.07153628004697277,-1.313043593639096,30.65500068664551,3.000014128584245,31.03000068664551,2.2400149537273055,31.290000915527344,0.07153628004697277
5936,2016-10-12,29.5,29.795000076293945,29.23500061035156,29.7549991607666,5796800.0,-0.011559702506011238,2.343270495396777,0.3617009764002745,36.44278571557358,59.695088960371386,1.30671494105491,1.0140580323802624,0.7052473370395873,-1.8535057095169414,19.53200974918372,0.6099987030029297,0.4654243348102831,-1.0482501029968248,-1.96865231268837,-0.12784789330527957,-1.5084512078425973,-0.5880489981510522,1.8284997940063477,12.832908759400638,-41.487542483733414,0.46020110484577226,10,0.8000001907348633,0.7200002670288086,0.7012500762939453,-1.7699995040893555,3.2249984741210866,2,0.08999995862023313,1.3084505732467246,29.84499931335449,-1.313043593639096,30.65500068664551,3.000014128584245,31.03000068664551,0.08999995862023313
5937,2016-10-13,29.20499992370605,29.26499938964844,28.76000022888184,29.26499938964844,4045400.0,-0.010000002586235568,15.83345519280088,0.23529279767829075,36.21755562314186,56.120693073328745,1.47810772398568,1.2955410958517213,1.0705167147086918,-1.4980847611680481,20.12390885102992,0.7399997711181605,0.43615680636517595,-1.2925002098083525,-2.3849602397975254,-0.20004017981917954,-1.8387302248029371,-0.7462701948137678,2.0397599029541063,17.519679865674263,-37.96266366705535,0.546230014994586,10,0.8249998092651438,0.8575000762939489,0.9549999237060582,-1.4749994277954066,3.0799999237060582,3,0.06899501437809752,2.343270495396777,29.5,1.3084505732467246,29.84499931335449,-1.313043593639096,30.65500068664551,0.06899501437809752
5938,2016-10-14,29.5,29.8700008392334,29.239999771118164,29.38999938964844,4057600.0,0.01010101273975672,-2.0731770857562872,-1.8333598245220875,41.3630972285851,52.579955346256725,1.0470962013877276,1.000236639904056,0.8438927333062978,-1.739117069343468,20.387487055351052,0.6650009155273473,0.38267895504795035,-0.9647500991821296,-2.1368132110646023,0.20731301270034308,-1.550781655123366,-0.37871854324089327,1.5956742507934578,29.365064948236547,-29.02610300739352,0.5860315559412366,10,0.529999732971195,0.5625,0.6675000190734863,-1.7699995040893555,3.0999984741210866,4,0.07033900891320166,15.83345519280088,29.20499992370605,2.343270495396777,29.5,1.3084505732467246,29.84499931335449,0.07033900891320166
5939,2016-10-17,29.35000038146973,29.70499992370605,29.32999992370605,29.45000076293945,2694800.0,-0.005084732831534544,-4.357093227612431,-0.9090893327784362,33.54272627113005,48.98579089099787,1.0644801964735606,1.1339473377474647,1.0488788248299024,-1.5371505750245653,20.296068621144535,0.375,0.2286551770177141,-1.0674997329711893,-2.3402445784736976,0.20524511253131905,-1.7038721557224434,-0.4311273102199351,1.605533428009032,30.41237062723252,-25.204344518701305,0.6363724227512548,10,0.6799993515014648,0.7124996185302699,0.6362495422363246,-1.4200000762939489,3.4349994659423793,0,0.08228275900478121,-2.0731770857562872,29.5,15.83345519280088,29.20499992370605,2.343270495396777,29.5,0.08228275900478121
5940,2016-10-18,29.43000030517578,29.815000534057614,29.395000457763672,29.70499992370605,3481000.0,0.002725721385562929,-1.43478789688132,2.7499856949399835,32.0924224157266,45.381293730031956,0.8846911458662419,1.0552840084889397,1.0248003598583963,-1.5681028141386975,20.348369262258558,0.4650001525878835,0.09448035501780083,-0.9539998054504402,-2.295352785885374,0.3873531749844936,-1.624676295667907,-0.28332331523297327,1.3938014894671653,60.36033404357675,8.677721230484487,0.6706764902174676,10,0.5999994277954137,0.6324996948242188,0.596250057220459,-1.4099998474121094,3.625,1,0.1075433531331198,-4.357093227612431,29.35000038146973,-2.0731770857562872,29.5,15.83345519280088,29.20499992370605,0.1075433531331198
5941,2016-10-19,30.0049991607666,30.13500022888184,29.209999084472656,29.36000061035156,6165200.0,0.019537847421962073,1.0441998731245214,-2.345452527760674,38.63107226196977,42.0540663997564,0.161260925707019,0.46016702799425246,0.4490816370812709,-2.0928470472195144,20.06011694195155,0.9250011444091832,-0.03749842165156636,-0.3512509346008308,-1.7002152013089926,0.997713332107331,-1.02573306795491,0.32323119875324835,0.6949745399306799,90.54537686434632,41.027666394450975,0.6744821333540806,10,0.025000572204593396,0.05750083923339844,0.10625123977661133,-1.9849987030029297,3.035001754760742,2,0.09398439196959463,-1.43478789688132,29.43000030517578,-4.357093227612431,29.35000038146973,-2.0731770857562872,29.5,0.09398439196959463
5942,2016-10-20,29.854999542236328,30.040000915527344,29.54999923706055,29.90500068664551,2602400.0,-0.00499915423181907,2.062495157146837,-0.07752132834563517,36.114283970424104,39.225118447267675,0.0964408723390413,0.5821247597439445,0.6011168884169855,-1.898463507135503,19.315927372778667,0.4900016784667933,-0.13906480264873622,-0.4645005226135268,-1.8266349582824297,0.8976339130553761,-1.1455677404479765,0.21656669522092287,0.7285757501520251,69.72969294817972,22.87812031771793,0.6810672178344507,10,0.1650009155273473,0.20750045776367188,0.46000099182128906,-1.8349990844726562,3.095001220703118,3,0.09613126698677465,1.0441998731245214,30.0049991607666,-1.43478789688132,29.43000030517578,-4.357093227612431,29.35000038146973,0.09613126698677465
5943,2016-10-21,29.75,29.82999992370605,29.395000457763672,29.70499992370605,2008200.0,-0.0035169835486945633,3.243898808139377,-0.8999809269502265,36.57407489169615,36.81432203119141,0.00086944332093708,0.6769388478904332,0.7002039345379067,-1.749479513708767,18.55765133380513,0.45999908447265625,-0.2762152013252184,-0.5410000801086419,-1.9267382372383857,0.8447380770211019,-1.2338691586735138,0.15186899845623003,0.7241607885779615,58.37840512859616,13.453607125463122,0.6928690785648717,10,-0.01999950408935547,0.3125,0.5650005340576172,-1.7299995422363281,3.2649993896484446,4,0.08521007890460863,2.062495157146837,29.854999542236328,1.0441998731245214,30.0049991607666,-1.43478789688132,29.43000030517578,0.08521007890460863
5944,2016-10-24,30.31999969482422,30.35000038146973,29.96500015258789,29.96500015258789,2318600.0,0.019159653607536686,-1.1690181708771865,7.888865341414204,46.33620477034533,37.47935812762139,-0.6947029263149318,0.11977447387194928,0.13498425116738133,-2.271813550886776,18.44218000601948,0.6000003814697301,-0.44897883014073514,0.02474966049194194,-1.3607867118329935,1.4102860328168774,-0.6680185256705258,0.7175178466544097,0.051311460171977075,97.3683638146257,47.66321870308708,0.6927681861624674,10,-0.764999389648434,-0.25749969482421875,-0.0049991607666015625,-2.299999237060547,2.770000457763672,0,0.07519784967827947,3.243898808139377,29.75,2.062495157146837,29.854999542236328,1.0441998731245214,30.0049991607666,0.07519784967827947
5945,2016-10-25,30.45499992370605,30.59000015258789,30.295000076293945,30.32999992370605,3309000.0,0.004452514189994483,-2.025646543292101,0.352113130097463,43.08571951729902,38.21746188336866,-0.8203427373201535,-0.03306663538980459,-0.004851983007380767,-2.3585977141173267,18.00061389979818,0.2950000762939453,-0.5879138855747605,0.1699998855590792,-1.2071828824205433,1.5471826535387017,-0.5185914984307303,0.8585912695488886,-1.6949996948242116,90.21738229041961,40.9175728474073,0.688591383989811,10,-0.7799997329711879,-0.39249992370605113,-0.29624938964843395,-2.2600002288818324,0.15999984741211293,1,0.07650631848770417,-1.1690181708771865,30.31999969482422,3.243898808139377,29.75,2.062495157146837,29.854999542236328,0.07650631848770417
5946,2016-10-26,30.274999618530273,30.3799991607666,30.05500030517578,30.26499938964844,3104000.0,-0.005910369582226349,1.9545442723008766,0.08000183105465908,38.265877854684234,38.44505324242892,-0.5798222466909628,0.10921582167507893,0.17424615038657976,-2.1305393341802272,17.13250312316163,0.3999996185302699,-0.7028906334896803,0.017499637603759055,-1.3360437006613353,1.3710429758688534,-0.6592720315287899,0.694271306736308,-1.4783993911743138,73.64011594128877,28.3533345058447,0.6767716691325477,10,-0.375,-0.21249961853027344,-0.1874990463256836,-1.8049993515014648,0.75,2,0.09182496190500244,-2.025646543292101,30.45499992370605,-1.1690181708771865,30.31999969482422,3.243898808139377,29.75,0.09182496190500244
5947,2016-10-27,30.18000030517578,30.709999084472656,30.06999969482422,30.375,3226200.0,-0.00313787991912462,-2.0843276036400407,-19.499523173762412,39.7836442022762,38.26955846172794,-0.370987991788315,0.1484241018624637,0.2652865327612446,-1.9959292448135457,16.011757992152774,0.6399993896484375,-0.6852828705626166,-0.03724966049194478,-1.3468679825537322,1.2723686615698426,-0.6920588215228385,0.6175595005389489,-1.347532079315183,59.69586822890528,16.024203428624872,0.6548091610308934,10,-0.220001220703125,-0.11750030517578125,-0.0924997329711914,-1.4225006103515625,1.4349994659423828,3,0.09476476412961077,1.9545442723008766,30.274999618530273,-2.025646543292101,30.45499992370605,-1.1690181708771865,30.31999969482422,0.09476476412961077
5948,2016-10-28,30.149999618530273,30.51000022888184,30.045000076293945,30.229999542236328,2126000.0,-0.0009940585269100355,-2.2069085719171797,0.4102566610587269,43.3813728715431,39.36274141732939,-0.26718600629346057,0.11169331089915246,0.28638476396887214,-1.927527144085083,14.606883320256554,0.4650001525878942,-0.6162327487261479,-0.021250343322755327,-1.2678664967662172,1.2253658101207066,-0.6445584200444863,0.6020577333989756,-1.2424301583251918,24.832178681700178,-21.800381432999828,0.6233080767217309,10,-0.1900005340576172,-0.08749961853027344,0.006250858306884766,-1.2024993896484375,1.595001220703125,4,0.09286902752357862,-2.0843276036400407,30.18000030517578,1.9545442723008766,30.274999618530273,-2.025646543292101,30.45499992370605,0.09286902752357862
5949,2016-10-31,30.274999618530273,30.604999542236328,30.26499938964844,30.34499931335449,4822000.0,0.004145937034213842,-6.5555461365664485,0.8749970197648747,56.869020487258005,42.11569675861066,-0.2762241887787731,-0.06674032141166819,0.15262294778677798,-2.0112526062548035,13.402049362895363,0.4549999237060547,-0.5131145879131651,0.13549966812133718,-1.0633241014599761,1.3343234377026505,-0.4639122166693177,0.7349115529119921,-1.2953329733544905,34.586448913096476,-15.102024850242486,0.5994118847906563,10,-0.3150005340576172,-0.21249961853027344,-0.0624995231628418,-1.2124996185302734,1.9750003814697266,0,0.09050370951750941,-2.2069085719171797,30.149999618530273,-2.0843276036400407,30.18000030517578,1.9545442723008766,30.274999618530273,0.09050370951750941
5950,2016-11-01,30.09000015258789,30.44499969482422,29.75,30.399999618530273,3987200.0,-0.006110634790203351,2.4750017881410487,4.428583106267255,59.93267117666176,44.48254108246532,0.013680387978315167,0.07733151046511821,0.3270137870603804,-1.7814838757690978,12.391030847986052,0.6949996948242188,-0.4525286489525797,-0.020999813079832563,-1.1945578442542626,1.1525582180945975,-0.6077788286670476,0.5657792025073825,-1.0411202098402335,35.416716337251344,-18.15160532252277,0.5867790155872148,11,-0.03750038146972656,-0.027500152587890625,0.12249994277954102,-0.9799995422363281,2.5050010681152344,1,0.0997008968024875,-6.5555461365664485,30.274999618530273,-2.2069085719171797,30.149999618530273,-2.0843276036400407,30.18000030517578,0.0997008968024875
5951,2016-11-02,29.93000030517578,30.34000015258789,29.88999938964844,30.11000061035156,4126200.0,-0.005317376091749537,-2.461515889550817,0.5806471460477708,62.786615579723666,47.446133483498606,0.18095188199063728,0.15635019765397828,0.4722315866086255,-1.5744762322040486,11.054784577067668,0.4500007629394496,-0.3418428336834083,-0.12449970245361186,-1.2112813897202983,0.9622819848130746,-0.6678905460869551,0.41889114117973136,-0.8146755967591233,18.75004967058468,-37.751510625278804,0.5433908436333441,11,0.12249946594238281,0.13249969482421875,0.3737502098083496,-0.8199996948242188,2.3349990844726634,2,0.02288671763975647,2.4750017881410487,30.09000015258789,-6.5555461365664485,30.274999618530273,-2.2069085719171797,30.149999618530273,0.02288671763975647
5952,2016-11-03,29.815000534057614,30.09000015258789,29.690000534057614,29.989999771118164,2423400.0,-0.003842291010544341,1.1333312988281439,0.9722163353537455,55.93222043660012,49.59703854404349,0.3237241663797512,0.16356695200799365,0.5769334508957868,-1.4149753944348582,9.614656777100395,0.399999618530277,-0.2261455799147214,-0.16574945449829315,-1.0871116917494774,0.7556127827528911,-0.6264305731238871,0.29493166412730076,-0.6358888505987146,13.661216993973552,-44.36144055773877,0.4606811186255923,11,0.3849992752075231,0.24749946594238637,0.524999618530277,-0.7049999237060511,1.9899997711181676,3,0.040583567425748646,-2.461515889550817,29.93000030517578,2.4750017881410487,30.09000015258789,-6.5555461365664485,30.274999618530273,0.040583567425748646
5953,2016-11-04,30.11000061035156,30.26000022888184,29.72500038146973,29.76000022888184,4218400.0,0.009894350863987711,-1.5476178582295697,-2.00001089918248,63.57144560134323,51.51206530304325,0.0951684337058758,-0.21490970852905278,0.2730779784017834,-1.6625088336984923,8.424653058642173,0.5349998474121094,-0.16639040159324026,0.17525062561034943,-0.6068886077717082,0.957389858992407,-0.2158189910806776,0.5663202423013765,-0.8696534308521109,45.901697437896274,-14.968499143198727,0.3910696166910282,11,0.08999919891357777,-0.04750061035155895,0.34499979019165394,-0.9999999999999964,2.439998626708995,4,0.04998336533574155,1.1333312988281439,29.815000534057614,-2.461515889550817,29.93000030517578,2.4750017881410487,30.09000015258789,0.04998336533574155
5954,2016-11-07,31.114999771118164,31.165000915527344,30.45000076293945,30.559999465942386,6885200.0,0.033377586861326636,1.1831979266765782,1.5857134293546304,72.61746334174957,54.79337017242665,-0.8774766632904516,-1.2476474521659142,-0.7365345241423995,-2.613316273041775,7.971987483529806,1.0550003051757848,-0.05068292698802779,1.157249832153319,0.266428569007914,2.0480710952987238,0.7118392005806164,1.6026604637260213,-1.8158665154197884,96.61009278117221,34.20168796068387,0.4454106315727019,11,-0.6874990463256836,-1.085000038146969,-0.6162495613098145,-2.0049991607666016,1.4100017547607422,0,0.020247503543291634,-1.5476178582295697,30.11000061035156,1.1333312988281439,29.815000534057614,-2.461515889550817,29.93000030517578,0.020247503543291634
5955,2016-11-08,31.979999542236328,32.80500030517578,31.59499931335449,32.615001678466804,10176600.0,0.02780008926502009,1.384239841248372,-1.1441473640800257,74.59528791956352,58.82997129074656,-1.6800850764156827,-2.0495803333597635,-1.5965137063378734,-3.4118380225251137,8.93654744495675,1.6900005340576172,0.10159529244070598,1.9154995918273912,0.6490672686095778,3.1819319150452046,1.2822834302184845,2.548715753436298,-2.568914226948216,73.51522235767905,14.060119784457719,0.633216161608906,11,-0.7324991226196289,-1.1974992752075195,-1.4812493324279785,-2.8699989318847656,0.9350013732910156,1,0.008442791170371278,1.1831979266765782,31.114999771118164,-1.5476178582295697,30.11000061035156,1.1333312988281439,29.815000534057614,0.008442791170371278
5956,2016-11-09,32.154998779296875,32.360000610351555,30.774999618530273,31.104999542236328,6642400.0,0.005472146327876626,1.1712299238891137,-1.6535365428746316,78.46535751953854,63.12793943710905,-1.7437339532794205,-2.1243939817317212,-1.7616151406052012,-3.523935885779224,9.059498418628225,1.585000991821282,0.17521665623526061,1.9577488899230957,0.4141805242403649,3.5013172556058265,1.1859647070817303,2.729533072764461,-2.4724002648177503,79.13317580612276,20.111171021849955,0.771784182841366,11,-0.9074983596801758,-1.3724985122680664,-1.6562485694885254,-3.0449981689453125,0.1100006103515696,2,0.013683795929407605,1.384239841248372,31.979999542236328,1.1831979266765782,31.114999771118164,-1.5476178582295697,30.11000061035156,0.013683795929407605
5957,2016-11-10,31.21999931335449,32.709999084472656,31.05500030517578,32.27000045776367,10097000.0,-0.02907788839800518,-1.3985504141575111,-1.0000018165238307,65.09240463544745,65.54027629976508,-0.7215781829341701,-1.086395767893226,-0.835115669786763,-2.531152785425032,8.666378367165894,1.654998779296875,0.2384556282212067,0.9219994544982875,-0.6118852550695912,2.455884164066166,0.1550570997143481,1.6889418092822268,-1.287608655619632,48.53892756224101,-10.128080137897776,0.7669423547839387,11,0.027501106262210584,-0.43749904632568004,-0.721249103546139,-2.0224990844726527,1.2850017547607457,3,0.033472136427849186,1.1712299238891137,32.154998779296875,1.384239841248372,31.979999542236328,1.1831979266765782,31.114999771118164,0.033472136427849186
5958,2016-11-11,31.57500076293945,31.604999542236328,31.07999992370605,31.21999931335449,4819400.0,0.011370962760819392,1.5301246903423322,-0.33809625015667377,63.480143901399636,66.27484556800306,-0.9534514930522633,-1.3470359967648626,-1.2090130831723407,-2.8231649122589033,9.284360911900668,0.524999618530277,0.3555829601723559,1.173250865936275,-0.4131689405630823,2.7596706724356324,0.3800409626865964,1.9664607691859537,-1.4128013334093197,47.77070992258828,-5.752948144884499,0.7932099032496792,11,-0.32750034332275035,-0.792500495910641,-1.0762505531311,-2.220000267028805,1.0750007629394567,4,0.007284229190147373,-1.3985504141575111,31.21999931335449,1.1712299238891137,32.154998779296875,1.384239841248372,31.979999542236328,0.007284229190147373
5959,2016-11-14,31.76499938964844,31.90500068664551,31.54999923706055,31.84000015258789,4827600.0,0.006017375205640496,2.463397841458756,-0.21126889207673494,63.90658440630198,66.71639148240752,-1.016793390645816,-1.41961682431101,-1.4143163713806963,-2.9584093713775417,10.028906088662835,0.35500144958496094,0.48393009526671804,1.242499542236331,-0.37419742751086105,2.859196511983523,0.43415105736273674,2.050848027109925,-1.3913758900666586,48.76844513555812,-0.10900661935320954,0.808348484873596,11,-0.5174989700317418,-0.9824991226196325,-1.2662491798400914,-2.3599996566772496,0.8199996948242152,0,0.02471272981254735,1.5301246903423322,31.57500076293945,-1.3985504141575111,31.21999931335449,1.1712299238891137,32.154998779296875,0.02471272981254735
5960,2016-11-15,32.595001220703125,32.630001068115234,31.729999542236328,31.815000534057614,4592400.0,0.026129445836701848,1.117649698751248,-10.399903361986198,71.64181122724031,67.70030210990937,-1.6249762892460176,-2.108448400033044,-2.243523785191325,-3.7093536768528637,11.200346626002837,0.9000015258789062,0.6255606363577648,1.9142513275146484,0.13625935904701691,3.6922432959822835,1.0252553432808327,2.803247311748464,-2.0268675766738227,94.05695630445433,46.31610378606773,0.8889959842338174,11,-1.3475008010864258,-1.8125009536743164,-1.9850010871887207,-3.1900014877319336,0.09499740600585938,1,-0.002147559202414051,2.463397841458756,31.76499938964844,1.5301246903423322,31.57500076293945,-1.3985504141575111,31.21999931335449,-0.002147559202414051
5961,2016-11-16,32.825000762939446,32.865001678466804,32.25,32.384998321533196,3663400.0,0.007056282669817282,1.365371636491579,0.5641051975204464,74.06734278341739,69.71531570400018,-1.5657940578595486,-2.2307182381859647,-2.446022637971364,-3.8394740845545847,12.828010477854852,0.615001678466804,0.7188235709648119,2.003250789642326,0.01594816770848695,3.9905534115761654,1.0095994786754083,2.996902100609244,-2.077917786018425,97.79000634377275,49.43143536914174,0.9936513109669193,11,-1.5299997329711772,-2.0124998092651225,-2.4412503242492605,-3.4200010299682546,-0.125,2,0.002741817227602583,1.117649698751248,32.595001220703125,2.463397841458756,31.76499938964844,1.5301246903423322,31.57500076293945,0.002741817227602583
5962,2016-11-17,32.72499847412109,32.950000762939446,32.415000915527344,32.654998779296875,3157400.0,-0.003046528149095007,1.05767481440186,0.15908933277845522,73.13565685961666,70.77800584380833,-1.1282460292262009,-2.007609623644541,-2.317180432338205,-3.6489799697416885,14.565687046912085,0.5349998474121023,0.8274788231255883,1.7597485542297306,-0.344653818462767,3.8641509269222247,0.7075473678834854,2.8119497405759795,-1.7661236270454879,87.96779744170603,35.12001239394455,1.0522011863462475,11,-1.0249977111816406,-1.8699979782104421,-2.4649982452392507,-3.3199987411498952,-0.024997711181640625,3,-0.01405650438261774,1.365371636491579,32.825000762939446,1.117649698751248,32.595001220703125,2.463397841458756,31.76499938964844,-0.01405650438261774
5963,2016-11-18,32.28499984741211,32.72499847412109,32.130001068115234,32.580001831054695,6136800.0,-0.013445336813596165,1.0341956140408328,-4.214332425068649,67.09184112043124,70.16404781921742,-0.3880902210532575,-1.441883717421078,-1.8183655289516665,-3.122843813198312,16.15375278266337,0.5949974060058523,0.945023695151086,1.192999935150148,-0.9085792047748029,3.294579075075095,0.1422103651876725,2.2437895051126233,-1.0871898904328496,52.49998637609619,-2.547946591613808,1.0507895699624739,11,-0.42249965667724965,-1.2049999237060582,-2.2387499809265137,-2.880000114440918,0.049999237060546875,4,0.0068143478935391855,1.05767481440186,32.72499847412109,1.365371636491579,32.825000762939446,1.117649698751248,32.595001220703125,0.0068143478935391855
5964,2016-11-21,32.59999847412109,32.80500030517578,32.310001373291016,32.450000762939446,5826400.0,0.009756810537331573,-1.302339404370158,-0.5084633985491195,70.88185542864574,69.75144420911543,-0.5255574120693041,-1.6625524283589215,-2.0912743128023408,-3.357461292541636,17.355175086816725,0.5200004577636719,1.123304514966982,1.39399862289428,-0.7774511131436839,3.565448358932244,0.3082737548753016,2.479723490913262,-1.1919256204266055,71.31131650699135,13.210922192988875,1.0857248680189815,11,-0.7374982833862269,-1.5199985504150355,-2.553748607635491,-3.1174983978271413,-0.21999740600585227,0,0.00153383601528434,1.0341956140408328,32.28499984741211,1.05767481440186,32.72499847412109,1.365371636491579,32.825000762939446,0.00153383601528434
5965,2016-11-22,32.78499984741211,32.830001831054695,32.419998168945305,32.59000015258789,4657800.0,0.005674889016877849,1.8771817111039288,1.3000178021922129,73.65368363232511,69.21681377720284,-0.6530345226888983,-1.7539730408166498,-2.2194014759097556,-3.4574752827215818,18.28242185551993,0.4100036621093892,1.277525987273183,1.4624999999999986,-0.7878785134835553,3.712878513483556,0.33731074325822163,2.5876892567417755,-1.191895644608234,79.87792964207031,16.105991476321336,1.1251892567417785,11,-0.7824993133544922,-1.7049999237060582,-2.7387499809265137,-3.1700000762939453,-0.7099990844726634,1,-0.006100374069552994,-1.302339404370158,32.59999847412109,1.0341956140408328,32.28499984741211,1.05767481440186,32.72499847412109,-0.006100374069552994
5966,2016-11-23,33.05500030517578,33.060001373291016,32.639999389648445,32.75,3424600.0,0.008235487540652953,1.6666585932958278,1.5641065769396298,76.17123983504985,70.44779546604755,-0.873837403514699,-1.9025698794319155,-2.432730960849213,-3.6354250518921774,19.75511617995227,0.420001983642571,1.3213443570602053,1.5935004234313972,-0.7267920863504571,3.913792933213248,0.43335416854046827,2.7536466783223226,-1.2990685151556391,99.46225091675758,28.139157419742745,1.1601462548909256,11,-0.9849996566772461,-1.9200000762939453,-3.0087504386901855,-3.317500114440918,-1.1300010681152308,2,-0.011042253066010255,1.8771817111039288,32.78499984741211,-1.302339404370158,32.59999847412109,1.0341956140408328,32.28499984741211,-0.011042253066010255
5967,2016-11-25,33.040000915527344,33.125,32.919998168945305,32.97999954223633,1251800.0,-0.00045377067039653607,-1.2777459893613758,0.1967256172299072,74.78849729969778,71.70427917696955,-0.6409207233195318,-1.7521542916142785,-2.3766689695892964,-3.524733438754083,20.84967795260732,0.2050018310546946,1.2885350072637856,1.4355010032653794,-0.9046875404819161,3.775689547012675,0.2654067313917281,2.6055952751390272,-1.10149938384928,91.45736927459332,16.219748572701064,1.1700942718736482,11,-0.7025012969970703,-1.7800006866455078,-2.993751049041748,-3.132500648498535,-1.1300010681152344,4,-0.010290561233856188,1.6666585932958278,33.05500030517578,1.8771817111039288,32.78499984741211,-1.302339404370158,32.59999847412109,-0.010290561233856188
5968,2016-11-28,32.950000762939446,33.404998779296875,32.81999969482422,32.990001678466804,4067200.0,-0.002723975487107233,-2.8999542240984693,-0.6666666666669036,68.36837521035238,72.20003371075293,-0.3747771972784406,-1.519537014776251,-2.2437099825342983,-3.345857974271027,22.13505713111328,0.5849990844726562,1.2212931349296383,1.2055007934570234,-1.1031143125105274,3.5141158994245743,0.05119324047324625,2.359808346440797,-0.8216594763298701,58.447571303653454,-13.50467351869478,1.1543075529837745,11,-0.38250160217284446,-1.5500011444091726,-2.90875053405761,-2.7925004959106374,-1.6550006866455007,0,-0.007587253238585334,-1.2777459893613758,33.040000915527344,1.6666585932958278,33.05500030517578,1.8771817111039288,32.78499984741211,-0.007587253238585334
5969,2016-11-29,33.014999389648445,33.165000915527344,32.74499893188477,32.880001068115234,3885000.0,0.001972644164005777,-1.074070585575865,-3.3748807934378497,62.33611350066478,71.166067296689,-0.27246964575372346,-1.4427049291328657,-2.268622056226093,-3.3324368791232573,23.295811462072745,0.420001983642571,1.2828901097952823,1.1334994316101152,-1.132749505732896,3.3997483689531265,0.0003749629386078368,2.266623900281619,-0.6568597543551533,60.406177869348674,-10.87957172759301,1.1331244686715047,11,-0.24749946594238992,-1.4674997329711985,-3.1187491416931223,-2.857499122619636,-1.174999237060554,1,-0.020596708094715144,-2.8999542240984693,32.950000762939446,-1.2777459893613758,33.040000915527344,1.6666585932958278,33.05500030517578,-0.020596708094715144
5970,2016-11-30,33.09000015258789,33.380001068115234,32.77000045776367,33.005001068115234,6499600.0,0.002271717835105047,-1.198199188947694,0.6296306761987857,61.4163747810858,69.76040418531882,-0.3015856581464078,-1.350679496097193,-2.295551868069232,-3.3316177739623853,25.52437100889817,0.6100006103515625,1.3442767129483215,1.0585001945495591,-1.1031975464248873,3.2201979355240056,-0.022348675937664098,2.1393490650367823,-0.5434258713739553,58.8236760745982,-10.995636690345577,1.080848870487224,11,-0.32250022888183594,-1.5425004959106445,-3.28125,-2.932499885559082,-0.8800010681152344,2,-0.021456605657257155,-1.074070585575865,33.014999389648445,-2.8999542240984693,32.950000762939446,-1.2777459893613758,33.040000915527344,-0.021456605657257155
5971,2016-12-01,30.614999771118164,33.19499969482422,30.38500022888184,33.165000915527344,17624800.0,-0.07479602206276093,1.15325736576753,-30.000336594560633,44.63177184666483,66.59330585054639,2.0416610446501053,1.241945790342676,0.18492144851154535,-0.8004074733648494,26.7567944821834,2.8099994659423793,1.3341754627834526,-1.4507501602172823,-3.490521154122078,0.5890208336875133,-2.47063565716968,-0.4308646632648845,2.789999008178711,7.615882537583203,-62.21449975864397,1.0198854969523987,12,1.2799997329711914,0.932499885559082,-0.7462496757507324,-0.45749950408935547,1.80999946594239,3,0.04768907407272405,-1.198199188947694,33.09000015258789,-1.074070585575865,33.014999389648445,-2.8999542240984693,32.950000762939446,0.04768907407272405
5972,2016-12-02,31.024999618530273,31.35000038146973,30.42499923706055,30.59499931335449,5464800.0,0.013392123157841773,-1.4025989467478708,-0.16862749497918886,45.1669499755129,64.15720683444435,1.525588718136838,0.9773533680968285,-0.2156955494441135,-1.15244016667328,28.14655741767904,0.9250011444091797,1.205448137759646,-1.10125026702881,-2.919708004900407,0.7172074708427871,-2.0104791359646086,-0.19202139809301144,2.355001449584961,21.192042941890797,-49.30427136853786,0.9092288689357994,12,0.869999885559082,0.5225000381469727,-1.0437498092651367,-0.8674993515014648,2.2150020599365305,4,0.0290088518806213,1.15325736576753,30.614999771118164,-1.198199188947694,33.09000015258789,-1.074070585575865,33.014999389648445,0.0290088518806213
5973,2016-12-05,31.614999771118164,31.854999542236328,31.19499969482422,31.364999771118164,5873600.0,0.019016926989275484,-1.2372870397310316,0.5813949362147536,48.768476454900906,61.70016472625048,0.9281603613230018,0.5332237184888129,-0.7805592917705724,-1.6833279406983017,29.62691003233115,0.8299999237060547,1.0440035779955323,-0.5865000724792466,-2.161977276848546,0.9889771318900529,-1.3742386746638928,0.20123852970540312,1.7051012802124035,41.06842062024788,-30.847152299122712,0.7877386021846491,12,0.2799997329711914,-0.06750011444091797,-1.603750228881836,-1.4574995040893555,1.62500190734864,0,0.009331016240064605,-1.4025989467478708,31.024999618530273,1.15325736576753,30.614999771118164,-1.198199188947694,33.09000015258789,0.009331016240064605
5974,2016-12-06,31.7450008392334,31.85000038146973,31.489999771118164,31.61000061035156,4300400.0,0.004112005979958866,1.086964213645564,0.540000915527358,42.115026187996584,58.195869454658414,0.7421706995082502,0.47731282057778657,-0.880654873748739,-1.7541379305189118,29.844313786404285,0.36000061035156605,0.8874161149200646,-0.4879990577697768,-1.9957456418279875,1.019747526288434,-1.2418723497988822,0.26587423425932855,1.5163981956481933,45.409022679929095,-22.726551421370758,0.7538732920291061,12,0.14999866485595703,-0.19750118255615234,-1.7337512969970703,-1.5875005722045898,1.424997329711907,1,-0.014175484361093504,-1.2372870397310316,31.614999771118164,-1.4025989467478708,31.024999618530273,1.15325736576753,30.614999771118164,-0.014175484361093504
5975,2016-12-07,32.25,32.294998168945305,31.520000457763672,31.76000022888184,3257200.0,0.01590799015328659,1.672423828863681,3.6296217804714868,44.92497202106877,54.72406191977163,0.1713167841703651,-0.006768465642494448,-1.3629649195395501,-2.19856411672162,28.61841185507815,0.7749977111816335,0.8047829340777426,0.003500080108643999,-1.4995360527967563,1.5065362130140478,-0.7480179863440597,0.7550181465613441,0.9538710587615995,66.37011123034866,1.9035993166086058,0.7515180664527017,12,-0.35500049591064453,-0.7025003433227539,-2.238750457763672,-2.0924997329711914,0.22499847412108664,2,-0.012713173563166147,1.086964213645564,31.7450008392334,-1.2372870397310316,31.614999771118164,-1.4025989467478708,31.024999618530273,-0.012713173563166147
5976,2016-12-08,32.595001220703125,32.634998321533196,32.095001220703125,32.279998779296875,3643400.0,0.010697712269864379,1.7341857725069676,0.6428624256036418,48.90019241307692,51.84758359903598,-0.27468317563407396,-0.3342529696673253,-1.6861195670358455,-2.4777366546341604,28.73015496237136,0.539997100830071,0.6716270473655008,0.32650117874145224,-1.1837591174296591,1.8367614749125636,-0.42862896934410344,1.081631326827008,0.552492421460876,98.19017568328019,35.18052714507512,0.7551301480855553,12,-0.7000017166137695,-1.047501564025879,-2.537501335144043,-2.4375009536743164,0.654998779296875,3,-0.011811692646476413,1.672423828863681,32.25,1.086964213645564,31.7450008392334,-1.2372870397310316,31.614999771118164,-0.011811692646476413
5977,2016-12-09,32.264999389648445,32.68000030517578,32.06999969482422,32.65999984741211,2911400.0,-0.010124307982693814,1.8045916532933448,-1.2539599883743235,49.82758235137822,49.78749550359441,-0.07395331361475144,0.08226977019091208,-1.3428134463259482,-2.0881864399232732,28.555549179517296,0.6100006103515625,0.48718117268451167,-0.05575065612791974,-1.483318812053497,1.3718174997976575,-0.7695347340907048,0.6580334218348689,0.8272443842499158,72.05382188839044,7.396082504562173,0.7137840779627885,12,-0.38249874114990945,-0.7174997329711985,-2.2074995040893626,-2.107499122619636,0.5800018310546804,4,0.004958929193826123,1.7341857725069676,32.595001220703125,1.672423828863681,32.25,1.086964213645564,31.7450008392334,0.004958929193826123
5978,2016-12-12,31.80500030517578,32.290000915527344,31.47500038146973,32.185001373291016,3341000.0,-0.014256906653475565,1.7627129602689564,0.9620269056563859,43.31372834623193,47.673897153101876,0.23082021739708125,0.5906671415260476,-0.8773211898960867,-1.5663981596136551,28.092357694021374,0.8150005340576136,0.23428060771854575,-0.5272497177124009,-1.9330630093296648,0.878563573904863,-1.2301563635210329,0.175656928096231,1.2330985978222486,27.38588751865777,-34.92532433429693,0.7029066458086327,12,0.0775003433227539,-0.24000072479248047,-1.673750400543213,-1.6475000381469727,1.6599998474121094,0,0.045118734775094316,1.8045916532933448,32.264999389648445,1.7341857725069676,32.595001220703125,1.672423828863681,32.25,0.045118734775094316
5979,2016-12-13,32.549999237060554,32.700000762939446,32.005001068115234,32.09000015258789,2651200.0,0.023423956130682155,-1.2063578564940738,-1.2105205039401883,48.193692761224675,46.2047102620062,-0.6560681640640311,-0.09750533657862803,-1.6028986773824485,-2.2476023810830554,27.49385452810429,0.8950004577636648,0.004375780190770229,0.17849922180176492,-1.204275068343101,1.5612735119466308,-0.512887923270668,0.8698863668741978,0.435037692455154,87.75498129242008,26.52299373879194,0.6913871450724337,12,-0.7599992752075266,-0.6549997329711985,-2.4187493324279856,-2.3924989700317454,0.9650001525878906,1,0.02119823218369321,1.7627129602689564,31.80500030517578,1.8045916532933448,32.264999389648445,1.7341857725069676,32.595001220703125,0.02119823218369321
5980,2016-12-14,32.525001525878906,32.799999237060554,32.450000762939446,32.47999954223633,3201600.0,-0.000767978856146545,-5.6666666666660355,0.0978305939329592,45.76678177792973,46.33082247659118,-0.8042157012607873,-0.08223704984413871,-1.5503100890041779,-2.1591060391661188,26.315591120656144,0.34999847412110796,-0.16448913876146065,0.15700149536132812,-1.2237437214363283,1.5377467121589845,-0.5333711130374965,0.8473741037601563,0.40803466962412216,79.24543783405574,21.90543958119016,0.6903726083988275,12,-0.9125022888183523,-0.6300020217895508,-2.2962512969970703,-2.3675012588500977,1.4249992370605398,2,0.01983079516701025,-1.2063578564940738,32.549999237060554,1.7627129602689564,31.80500030517578,1.8045916532933448,32.264999389648445,0.01983079516701025
5981,2016-12-15,32.915000915527344,33.14500045776367,32.450000762939446,32.65999984741211,6317800.0,0.011990756997755314,-1.0592606825772466,5.666440620496736,49.05802538341023,46.76316418857977,-0.9316196044966532,-0.490285323888898,-1.9205130664976977,-2.507203890866119,25.026980142175088,0.6949996948242259,-0.29001945321947886,0.5425008773803697,-0.8450852680735679,1.9300870228343072,-0.1512921953465991,1.2362939501073384,-2.5300006866455043,86.22757295037123,31.831603039029893,0.6937930727269692,12,-0.7450008392333984,-1.0200014114379883,-1.9000005722045898,-2.132500648498535,1.4949989318847656,3,-0.013367839257713343,-5.6666666666660355,32.525001525878906,-1.2063578564940738,32.549999237060554,1.7627129602689564,31.80500030517578,-0.013367839257713343
5982,2016-12-16,32.264999389648445,33.11999893188477,32.209999084472656,33.095001220703125,5762600.0,-0.019747881142311186,1.0681879264454541,-3.254895507651774,45.23974008099152,46.3710823692565,-0.09747729531999738,0.1301606557323467,-1.265274812434793,-1.8165794455791797,23.486345903597016,0.9099998474121165,-0.44226942779266665,-0.08450069427489382,-1.462703109451411,1.2937017209016233,-0.7736019018631524,0.6046005133133647,-1.8247991561889698,47.305327669917084,-6.306405656966454,0.6891012075882582,12,0.04500102996825461,-0.36999988555908914,-1.2499990463256907,-1.482499122619636,1.5499992370605398,4,0.030528455880509675,-1.0592606825772466,32.915000915527344,-5.6666666666660355,32.525001525878906,-1.2063578564940738,32.549999237060554,0.030528455880509675
5983,2016-12-19,32.505001068115234,32.74499893188477,32.240001678466804,32.28499984741211,2013400.0,0.007438452905838,-2.2580724552078673,-0.26506112694181677,46.54003981362333,46.862750549881696,-0.22121934613548433,-0.0975135742732931,-1.4887610853896405,-2.011036575101791,22.345662480599785,0.5049972534179688,-0.3067416819444375,0.14450092315674112,-1.2350450937336674,1.5240469400471497,-0.5452720852884596,0.8342739316019454,-2.0107048301696757,43.859672605105004,-8.525264670101421,0.6897730084452041,12,-0.19500064849853516,-0.6100015640258789,-1.4900007247924805,-1.7225008010864258,1.875,0,0.010459933592231296,1.0681879264454541,32.264999389648445,-1.0592606825772466,32.915000915527344,-5.6666666666660355,32.525001525878906,0.010459933592231296
5984,2016-12-20,32.650001525878906,32.889999389648445,32.505001068115234,32.68000030517578,2216600.0,0.004460866112873552,-1.4062418043535718,-0.13635733111388543,47.04302095211531,47.09808931999798,-0.2507100200830763,-0.25146879004157086,-1.6031314873566274,-2.1008041890886133,21.134364756004945,0.38499832153321023,-0.1870046223819557,0.28700122833252095,-1.0945521190219623,1.6685545756870042,-0.40377544534472065,0.9777779020097626,-2.1026912035369847,47.05901552395912,-4.325100647420953,0.6907766736772417,12,-0.34000110626220703,-0.7550020217895508,-1.6350011825561523,-1.8675012588500977,1.8799972534179688,1,0.024961671933246388,-2.2580724552078673,32.505001068115234,1.0681879264454541,32.264999389648445,-1.0592606825772466,32.915000915527344,0.024961671933246388
5985,2016-12-21,32.584999084472656,32.85499954223633,32.380001068115234,32.72999954223633,2086000.0,-0.0019908863206247185,1.4050527779655615,4.83354526958291,69.58248062033141,49.396121343026266,-0.14884307686859444,-0.21314627831674215,-1.4815100384422024,-1.9817433786702878,19.767717920093787,0.47499847412109375,-0.12707825792178085,0.23199882507324077,-1.1395524035946067,1.6035500537410883,-0.45377678926068654,0.9177744394071645,-1.9857349594222988,40.10689296423982,-16.119057500789722,0.6857756143339243,12,-0.27499866485595703,-0.6899995803833008,-1.5699987411499023,-1.8024988174438477,1.0900001525878977,2,0.028540749771539753,-1.4062418043535718,32.650001525878906,-2.2580724552078673,32.505001068115234,1.0681879264454541,32.264999389648445,0.028540749771539753
5986,2016-12-22,32.689998626708984,32.764999389648445,32.415000915527344,32.764999389648445,2381600.0,0.0032223276104483833,8.333197701030922,0.517245008024042,67.6190214765247,51.372947912486985,-0.2670313167646441,-0.36563941788372034,-1.5163810473899524,-2.02489879210151,18.124390051795626,0.34999847412110086,-0.02255140443766379,0.35524845123291016,-0.9863592406699624,1.6968561431357791,-0.31555539471852256,1.0260522971843464,-2.0398197750043607,52.74721128815181,-7.583526823039513,0.670803845951435,12,-0.37999820709228516,-0.7949991226196289,-1.6749982833862305,-1.9074983596801758,1.5150032043457102,3,0.03854396418362005,1.4050527779655615,32.584999084472656,-1.4062418043535718,32.650001525878906,-2.2580724552078673,32.505001068115234,0.03854396418362005
5987,2016-12-23,32.700000762939446,32.709999084472656,32.439998626708984,32.55500030517578,1040600.0,0.00030596930714743564,2.2727903266825424,-1.9333197701029723,63.088050352088146,53.57009480202656,-0.23338202402746333,-0.42416679151388337,-1.4451823370121133,-1.9751650530817457,16.334805033727335,0.2700004577636719,0.03413208416321112,0.3822505950927635,-0.9300256575335482,1.6945268477190716,-0.2738875312203888,1.0383887214059193,-1.9999254791136423,70.76933911604131,7.671491065678495,0.6561381263131544,12,-0.1249999999999929,-0.8050012588500906,-1.6462497711181499,-1.8874998092651225,1.6899986267089986,4,0.052293548763787445,8.333197701030922,32.689998626708984,1.4050527779655615,32.584999084472656,-1.4062418043535718,32.650001525878906,0.052293548763787445
5988,2016-12-27,32.700000762939446,33.029998779296875,32.654998779296875,32.68000030517578,1796200.0,0.0,-9.713748569560241,0.13793375601795255,61.892885527398974,55.09222733160148,-0.10401321391326235,-0.46784303344875156,-1.3718174940335004,-1.9181758140410992,14.34996636017109,0.375,0.039474455770289296,0.39475059509276633,-0.8967664466014824,1.686267636787015,-0.25100792575435804,1.0405091159398907,-1.9510269756348855,49.230895635382986,-15.439210822105615,0.6457585208471237,12,-0.022500991821281957,-0.8050012588500906,-1.4225001335144007,-1.8450002670288015,2.0149993896484446,1,0.03409779320351647,2.2727903266825424,32.700000762939446,8.333197701030922,32.689998626708984,1.4050527779655615,32.584999084472656,0.03409779320351647
5989,2016-12-28,32.334999084472656,32.830001831054695,32.330001831054695,32.755001068115234,1687400.0,-0.011162130579533969,-1.3256003761500401,-20.99961853901185,51.09676022090745,55.684447158599006,0.25399358468214217,-0.1648492316875334,-0.931344023980536,-1.504195503673511,12.214317148211299,0.5,0.05473779157991743,0.06374893188476705,-1.1841628646885027,1.3116607284580368,-0.5602069664018643,0.6877048301714019,-1.5381047637589127,0.7138964577646597,-61.10808881259936,0.6239558982866344,12,0.3425006866455078,-0.4399995803833008,-0.8637490272522008,-1.4799985885620117,2.25,2,0.0632442258093211,-9.713748569560241,32.700000762939446,2.2727903266825424,32.700000762939446,8.333197701030922,32.689998626708984,0.0632442258093211
5990,2016-12-29,32.380001068115234,32.5,32.205001831054695,32.325000762939446,2484000.0,0.0013917422272076152,-1.0000000000000482,-0.13095248907822693,46.9930119178332,55.45500121797933,0.20814938524395643,-0.2801323854964721,-0.9013742554333781,-1.5000187781000243,9.695041379906952,0.2949981689453054,0.15878139574562766,0.14425086975097656,-1.0445892161051518,1.3330909556071049,-0.4501691731770876,0.7386709126790407,-1.5361446246604906,21.21210720032484,-34.52202934910426,0.5944200429280637,12,0.2824993133544993,-0.4850015640258789,-0.9087510108947789,-1.5250005722045898,2.4300003051757812,3,0.06639893885916992,-1.3256003761500401,32.334999084472656,-9.713748569560241,32.700000762939446,2.2727903266825424,32.700000762939446,0.06639893885916992
5991,2016-12-30,32.075000762939446,32.525001525878906,31.90500068664551,32.525001525878906,2012800.0,-0.009419403802185866,1.7555546136565772,-8.1817866555685,47.32396818011334,55.686582117881755,0.4262944512230149,0.14741374539430296,-0.5419373408791017,-1.179048351079313,10.067266104375113,0.6200008392333949,0.1691111836869439,-0.23374948501587767,-1.1520771240621457,0.6845781540303904,-0.6929133045390117,0.22541433450725634,-1.1851214391985252,15.11114351254439,-36.96584402008479,0.4591638195231331,12,0.3924989700317454,-0.18000125885009055,-0.5337505340576101,-1.2200002670288015,4.82500076293946,4,0.04988303775723679,-1.0000000000000482,32.380001068115234,-1.3256003761500401,32.334999084472656,-9.713748569560241,32.700000762939446,0.04988303775723679
5992,2017-01-03,31.92499923706055,32.490001678466804,31.584999084472656,32.255001068115234,5107400.0,-0.004676586821853235,1.262497854240951,0.7333361590302013,51.851830048660865,56.27678103288592,0.5844569201201502,0.3882013996698923,-0.3332841956298829,-1.0115514015491271,10.518209905227073,0.9050025939941477,0.19549271139832314,-0.4287509918212855,-1.1490646726383567,0.29156268899578563,-0.7889078322298211,-0.06859415141274994,-0.9900174906391754,23.52942729370296,-30.362529496953094,0.3601568404085357,1,0.3824996948242152,-0.02999973297119496,-0.3224987983703649,-1.0149984359741246,3.54000091552734,1,0.07141746745438837,1.7555546136565772,32.075000762939446,-1.0000000000000482,32.380001068115234,-1.3256003761500401,32.334999084472656,0.07141746745438837
5993,2017-01-04,31.90999984741211,32.064998626708984,31.72500038146973,32.03499984741211,4460600.0,-0.0004698321067155842,2.6757052128010175,0.3787857770379659,37.251057776480636,55.188785124482074,0.5656652487909568,0.4494796822378646,-0.25521324453510275,-0.9823193090403635,10.834962737566876,0.33999824523925426,0.1643014284993214,-0.45850038528442383,-1.1252058681391972,0.20820509757034955,-0.7918531267118141,-0.12514764385703359,-0.9308177267638875,26.104421362257412,-22.53316083478353,0.33335274142738686,1,0.39749908447265625,-0.015000343322753906,-0.11124992370605469,-0.9674997329711914,3.5400009155273438,2,0.07771856954231415,1.262497854240951,31.92499923706055,1.7555546136565772,32.075000762939446,-1.0000000000000482,32.380001068115234,0.07771856954231415
5994,2017-01-05,31.295000076293945,31.915000915527344,31.104999542236328,31.770000457763672,5424800.0,-0.019272948105890975,1.1176470588235294,3.8000030517578125,30.16134262064992,50.808658680073016,1.0820321852913892,1.0846484477739295,0.39863653073577154,-0.35444278912954275,11.477137517488709,0.8100013732910156,0.19878433421672526,-1.0510001182556152,-1.8276166682156472,-0.27438356829558685,-1.4393083932356276,-0.6626918432755993,-0.27250158890341325,13.380300608470227,-30.08908719970357,0.38830827498001474,1,0.7724990844726562,0.5875005722045898,0.6887493133544922,-0.21250057220458984,4.035001754760742,3,0.10928263517994385,2.6757052128010175,31.90999984741211,1.262497854240951,31.92499923706055,1.7555546136565772,32.075000762939446,0.10928263517994385
5995,2017-01-06,31.84000015258789,31.96500015258789,31.26000022888184,31.375,2737200.0,0.017414924907023233,-1.028777649706361,-0.9789469034721748,33.48699492078805,47.01621128499118,0.4696268282347731,0.5347755167178292,-0.10473171670375692,-0.8888547486213696,11.632111356003907,0.7049999237060511,0.21683420936641085,-0.4855000495910673,-1.2937858280407326,0.3227857288586016,-0.8896429388159035,-0.08135716036623464,-0.7750516257898958,51.760534056871144,13.133845773234192,0.4041428892248338,1,0.22749900817871094,0.04250049591064453,0.31749963760375977,-0.7575006484985352,3.549999237060547,4,0.0862122775982983,1.1176470588235294,31.295000076293945,2.6757052128010175,31.90999984741211,1.262497854240951,31.92499923706055,0.0862122775982983
5996,2017-01-09,32.209999084472656,32.40999984741211,31.80500030517578,31.80500030517578,3907400.0,0.011620569413052895,-1.9876610654811242,0.8709648309638466,49.07562820481574,45.4592754908498,0.027244676312477623,0.1417203770472426,-0.4221382060578662,-1.2429728089824827,11.178448535290888,0.6049995422363281,0.22690806587158363,-0.09625101089477539,-0.8958030434032054,0.703301021613651,-0.4960270271489904,0.3035250053594396,-1.1049995422363281,79.78323739223801,40.50885548135654,0.3997760162542137,1,-0.1424999237060547,-0.4199991226196289,-0.05249929428100586,-1.1274995803833008,3.740001678466797,0,0.08072034656069671,-1.028777649706361,31.84000015258789,1.1176470588235294,31.295000076293945,2.6757052128010175,31.90999984741211,0.08072034656069671
5997,2017-01-10,32.424999237060554,32.490001678466804,32.060001373291016,32.209999084472656,2316600.0,0.00667495059605705,1.492719010183373,0.5308661743651747,48.644040619298295,43.987181612171945,-0.2579980014933625,-0.0639575238034169,-0.5779006729537244,-1.4416386692997065,10.608458463920286,0.43000030517578836,0.09343986211037958,0.11074914932251545,-0.6902654889091409,0.9117637875541753,-0.28975816979331626,0.5112564684383436,-1.2791996765136773,95.3066901699397,54.27372028815302,0.4005073191158296,1,-0.4574985504150426,-0.6399993896484446,-0.7037496566772532,-1.3424997329711985,3.430000305175774,1,0.1380108679757066,-1.9876610654811242,32.209999084472656,-1.028777649706361,31.84000015258789,1.1176470588235294,31.295000076293945,0.1380108679757066
5998,2017-01-11,33.240001678466804,33.255001068115234,32.25,32.345001220703125,6496600.0,0.025135002639405934,1.172977074681524,4.162789872429412,58.14915002044346,44.77078047878705,-1.1044953827546848,-0.8073334639610366,-1.3220065165695942,-2.2376371811119924,11.03176261436119,1.0050010681152344,-0.01536730331400804,0.8540015220642161,-0.009581632773972615,1.7175846769024012,0.4222099446451253,1.2857930994833104,-2.054218099975593,99.30235446496724,56.59310272170738,0.4317915774190931,1,-1.0600013732910227,-1.0600013732910227,-1.5187520980835032,-2.1575021743774485,2.5999984741210866,2,0.0669373755044802,1.492719010183373,32.424999237060554,-1.9876610654811242,32.209999084472656,-1.028777649706361,31.84000015258789,0.0669373755044802
5999,2017-01-12,33.240001678466804,33.314998626708984,32.735000610351555,33.18000030517578,4881800.0,0.0,4.5239150574943,0.06704060625951751,59.21239285606992,46.12848947192447,-1.0757467232910614,-0.7936822384496054,-1.2536779246513277,-2.218999167640284,11.056787690151834,0.579998016357429,-0.09343552797213306,0.8195013999939036,-0.1231771011031455,1.7621799010909527,0.34816214944537904,1.2908406505424281,-1.9714494003906324,96.35051062222342,51.109811045885024,0.4713392505485253,1,-1.0300025939941477,-1.0300025939941477,-1.5187520980835032,-2.1575021743774485,2.999999999999993,3,0.06648613035132023,1.172977074681524,33.240001678466804,1.492719010183373,32.424999237060554,-1.9876610654811242,32.209999084472656,0.06648613035132023
6000,2017-01-13,33.169998168945305,33.34999847412109,33.115001678466804,33.310001373291016,2763600.0,-0.002106001985157757,1.1363596955142188,-2.3333333333331754,56.81815226225943,47.18339881438514,-0.9855371702853475,-0.7092428523977432,-1.1087864843747681,-2.1303359973607314,10.992811615886062,0.23499679565428266,-0.16905850392380728,0.7172480583190861,-0.28286547593906164,1.7173615925772339,0.21719129119001224,1.21730482544816,-1.778659109951164,88.34948100303195,42.23830155494824,0.5000567671290748,1,-0.9424991607665945,-0.9424991607665945,-1.4487485885620046,-2.08749866485595,3.3500022888183665,4,0.06511919750817596,4.5239150574943,33.240001678466804,1.172977074681524,33.240001678466804,1.492719010183373,32.424999237060554,0.06511919750817596
6001,2017-01-17,32.47499847412109,33.064998626708984,32.34000015258789,33.009998321533196,2971800.0,-0.020952660029836756,1.2480556886262464,3.8213400179829673,47.32459235901075,46.68037240442402,-0.2546053384636977,-0.05153966314177438,-0.34027272660946295,-1.4215664677318074,10.286811564260082,0.8299980163574148,-0.18255704024529962,0.04424848556517702,-0.932126950455249,1.020623921585603,-0.4439392324450395,0.53243620357539,-0.92696666191679,32.17039019413562,-10.374664714836427,0.48818771801021327,1,-0.2474994659423757,-0.2474994659423757,-0.7537488937377859,-1.3924989700317312,3.8800010681152415,1,0.08976138729768612,1.1363596955142188,33.169998168945305,4.5239150574943,33.240001678466804,1.172977074681524,33.240001678466804,0.08976138729768612
6002,2017-01-18,33.25,33.325000762939446,32.514999389648445,32.60499954223633,6319400.0,0.02386455927000286,1.0377342194285173,-1.2056086761214144,55.522068511198995,48.71048470828161,-0.9184776536152341,-0.7894387099265572,-1.0275315498311102,-2.1751180018736136,9.862342497574705,0.8500022888183594,-0.16135693259104755,0.7699999809265137,-0.2685621549028454,1.8085621167558763,0.2507189130118306,1.2892810488411932,-1.5578108548423586,90.90921701496116,47.17706677670003,0.5192810679146805,1,-1.022500991821289,-1.022500991821289,-1.5287504196166992,-2.1675004959106445,3.1650009155273438,2,0.08120303046434452,1.2480556886262464,32.47499847412109,1.1363596955142188,33.169998168945305,4.5239150574943,33.240001678466804,0.08120303046434452
6003,2017-01-19,32.845001220703125,33.595001220703125,32.799999237060554,33.150001525878906,3190600.0,-0.012180414414943663,-3.025282960559463,-0.47286835459508053,55.07969436877117,51.479190458072864,-0.41001900166333627,-0.376990441136563,-0.5471973138061728,-1.751684712483609,9.546864141983953,0.795001983642571,-0.1252999858089936,0.348001194000247,-0.7033362541502868,1.3993386421507843,-0.1776675300750199,0.8736699180755139,-1.0201873292284063,40.23909468648078,-8.565497248956312,0.5256687240752683,1,-0.41750049591064453,-0.49500083923339844,-1.1300010681152344,-1.7625017166137695,3.7199974060058523,3,0.09164250904749305,1.0377342194285173,33.25,1.2480556886262464,32.47499847412109,1.1363596955142188,33.169998168945305,0.09164250904749305
6004,2017-01-20,33.46500015258789,33.485000610351555,32.924999237060554,32.97999954223633,3904200.0,0.018876508109062273,1.1333323645241486,-1.5901643444980864,59.69614037527855,54.39131773079403,-0.770901112482612,-0.9832108344497072,-1.115502176934207,-2.353049334498575,9.046660195776553,0.6399993896484304,-0.0762582322593488,0.9272501945495577,-0.20882135516475842,2.0633217442638703,0.35921441969239964,1.4952859694067158,-1.4631675281903327,89.64135797027882,35.80375680061577,0.5680357748571568,1,-0.7649993896484375,-1.114999771118164,-1.7412500381469727,-2.382500648498535,2.7949981689453125,4,0.07096966948067807,-3.025282960559463,32.845001220703125,1.0377342194285173,33.25,1.2480556886262464,32.47499847412109,0.07096966948067807
6005,2017-01-23,33.514999389648445,33.59999847412109,33.185001373291016,33.360000610351555,3516400.0,0.001494075506725645,1.5538522935349757,0.31958470976878817,63.48312319177061,55.99215050712235,-0.6239277082891022,-1.0118420840852522,-1.1400463243925572,-2.3840939840576922,8.772485596900353,0.414997100830071,0.03137036491251877,0.9307494163513255,-0.28668249092734754,2.1481813236299985,0.3220334627119854,1.539465369990662,-1.3538499056203293,93.25403192845422,33.09189983873192,0.6087159536393371,1,-0.6849994659423899,-1.1625003814697337,-1.6724996566772532,-2.432499885559089,3.305000305175774,0,0.0813069472905914,1.1333323645241486,33.46500015258789,-3.025282960559463,32.845001220703125,1.0377342194285173,33.25,0.0813069472905914
6006,2017-01-24,33.950000762939446,33.97999954223633,33.529998779296875,33.669998168945305,3504800.0,0.012979304228343702,1.6470621234389495,1.8064825753099347,68.0000013563357,58.14281281123762,-0.8785415399142238,-1.42043364137497,-1.5496546369097643,-2.7960616343437223,8.667525793729256,0.4650001525878835,0.24813260112553337,1.3027506828308049,-0.05951363224641426,2.6650149979080204,0.6216185252921989,1.9838828403694144,-1.6161894001001755,97.95230196775816,31.786723272202167,0.6811321575386083,1,-0.835000991821282,-1.407501220703118,-2.1962513923644913,-2.8675012588500906,2.5550003051757812,1,0.07569954748365415,1.5538522935349757,33.514999389648445,1.1333323645241486,33.46500015258789,-3.025282960559463,32.845001220703125,0.07569954748365415
6007,2017-01-25,34.40999984741211,34.509998321533196,34.125,34.200000762939446,4255800.0,0.013549309989259406,-1.138875937778115,0.7499897821555819,70.59306881848138,59.52547045546406,-1.1480912661541822,-1.8400981314110965,-1.9482494421417087,-3.233950392709392,8.785081336688364,0.55999755859375,0.4456760742758661,1.6772498130798326,0.10290426358447746,3.251595362575184,0.8900770383321586,2.4644225878275066,-1.8457221394572514,94.15213288538538,21.972323363175263,0.7871727747476758,1,-0.9850006103515625,-1.6025009155273438,-2.377500057220459,-3.327500343322754,2.240001678466797,2,0.05652425758352608,1.6470621234389495,33.950000762939446,1.5538522935349757,33.514999389648445,1.1333323645241486,33.46500015258789,0.05652425758352608
6008,2017-01-26,33.814998626708984,34.470001220703125,33.790000915527344,34.470001220703125,5307800.0,-0.017291520585341558,1.0763285868204187,-3.1190735694821834,70.82641722980685,60.8159176081015,-0.517354624341074,-1.2198219853583936,-1.30893639386926,-2.6271796568821486,8.282085570196001,0.6800003051757812,0.5536471988108502,1.026498699188231,-0.6202657237996974,2.673263122176163,0.20311648769426682,1.8498809106821952,-0.9394056205815957,56.1514134845415,-22.496776490871405,0.8233822114939654,1,-0.3899993896484375,-1.0074996948242188,-1.712498664855957,-2.732499122619629,3.145000457763672,3,0.07688902541503384,-1.138875937778115,34.40999984741211,1.6470621234389495,33.950000762939446,1.5538522935349757,33.514999389648445,0.07688902541503384
6009,2017-01-27,34.380001068115234,34.389999389648445,33.915000915527344,33.97499847412109,2840800.0,0.016708634166850977,1.2352909497266464,-0.6183221222445582,70.92255231219384,62.38307316920532,-1.0098375072341597,-1.711512786818993,-1.8282731768169498,-3.1761294370360424,8.31737989364185,0.5750007629394602,0.6734245629952014,1.489251041412352,-0.28775520909361774,3.2662572919183255,0.6007479161593636,2.3777541666653406,-1.2429032115229148,90.18886393735293,7.803329230006767,0.8885031252529864,1,-0.9550018310546875,-1.5725021362304688,-2.277501106262207,-3.297501564025879,2.539997100830078,4,0.06355431910152443,1.0763285868204187,33.814998626708984,-1.138875937778115,34.40999984741211,1.6470621234389495,33.950000762939446,0.06355431910152443
6010,2017-01-30,34.529998779296875,34.544998168945305,33.884998321533196,34.325000762939446,3304200.0,0.004362935035530091,4.617096569972581,0.5061646996769389,69.82903653237197,64.88356696624547,-1.0578786790561878,-1.7836268519010474,-1.9566782496192587,-3.3056862011914347,8.635828205018294,0.6599998474121094,0.7033988339134041,1.5317488670349135,-0.37085133348737287,3.4343490675571964,0.5804487667737703,2.4830489672960567,-1.173236848314012,98.52222673221253,15.154526615370216,0.951300100261142,1,-1.0,-1.7049999237060547,-2.4274988174438477,-3.4474992752075195,2.2350006103515625,0,0.05010134964944113,1.2352909497266464,34.380001068115234,1.0763285868204187,33.814998626708984,-1.138875937778115,34.40999984741211,0.05010134964944113
6011,2017-01-31,33.674999237060554,34.43000030517578,33.424999237060554,34.415000915527344,4797400.0,-0.024761064942433575,1.6103908328420284,-3.6097992147228535,59.63019215713011,65.3400251491267,-0.016492475803325135,-0.845987664740683,-1.0969907520525126,-2.4231144328267717,9.180222186661421,1.104999542236321,0.7123962265828467,0.5967494010925378,-1.276725649541909,2.4702244517269882,-0.33998812422468916,1.5334869264097648,0.8699989318847514,22.32144985882229,-57.076675567777755,0.936737525317225,1,-0.002500534057624293,-0.8500003814697337,-1.5724992752075266,-2.5924997329711985,3.065002441406243,1,0.09339274028260336,4.617096569972581,34.529998779296875,1.2352909497266464,34.380001068115234,1.0763285868204187,33.814998626708984,0.09339274028260336
6012,2017-02-01,34.205001831054695,34.259998321533196,33.685001373291016,33.85499954223633,3876000.0,0.01573875593175522,1.5000124393581755,-0.4729749931696595,57.7759812615847,65.63961258166151,-0.44341133791628096,-1.2610761446985777,-1.6128261928879581,-2.9212249223828977,9.586125994495202,0.584999084472642,0.7542377592583946,1.0127518653869672,-0.8426373920285641,2.868141122802502,0.08505723667919796,1.9404464940947364,0.3399963378906108,69.64315516636613,-6.938257093010776,0.9276946287077666,2,-0.4700031280517649,-1.3800029754638743,-2.1025018692016673,-3.122502326965339,2.769996643066399,2,0.06724160543597346,1.6103908328420284,33.674999237060554,4.617096569972581,34.529998779296875,1.2352909497266464,34.380001068115234,0.06724160543597346
6013,2017-02-02,34.389999389648445,34.415000915527344,33.720001220703125,33.915000915527344,3521000.0,0.0054084943338839064,1.6476101899350413,1.3571296225654144,58.998412633029275,65.56208727696715,-0.43158980132498215,-1.3183442458624413,-1.7670301735092764,-3.0558460055570293,10.093562210512578,0.6949996948242188,0.9070584384824087,1.0737494468689022,-0.752068183324063,2.8995670770618673,0.16084063177241603,1.9866582619653883,0.13259880065916718,86.16081007898583,11.581041162846304,0.9129088150964833,2,-0.5249996185302805,-1.5650005340576243,-2.1549992561340403,-3.307499885559089,2.8600006103515554,3,0.06571684141729683,1.5000124393581755,34.205001831054695,1.6103908328420284,33.674999237060554,4.617096569972581,34.529998779296875,0.06571684141729683
6014,2017-02-03,34.71500015258789,34.865001678466804,34.24499893188477,34.610000610351555,3699000.0,0.009450443986843249,2.0617223483313265,0.22105237796946184,61.625296292022725,65.35566206588406,-0.6265161592717448,-1.448242225642808,-2.0669808252194812,-3.338766988429299,9.96125202819213,0.6200027465820312,0.9740126600283574,1.227750205993651,-0.4342637080347842,2.8897641200220896,0.39674324897943336,2.0587571630078685,-1.2900009155273366,89.58324503030511,16.05352299573508,0.8310069570142192,2,-0.5699996948242116,-1.7299995422363281,-2.428750514984131,-3.632500648498535,2.279998779296882,4,0.06466942019348965,1.6476101899350413,34.389999389648445,1.5000124393581755,34.205001831054695,1.6103908328420284,33.674999237060554,0.06466942019348965
6015,2017-02-06,34.584999084472656,34.71500015258789,34.415000915527344,34.575000762939446,4488200.0,-0.003744809665672477,1.2222128032325972,0.0952225249773546,67.35197347782338,65.28365896827158,-0.36741121641296104,-1.1616045552066083,-1.9188878502917106,-3.161186882248632,9.910452809096778,0.2999992370605469,1.081727413583316,0.9604991912841783,-0.5774932813940623,2.498491663962419,0.19150295494505798,1.7294954276232986,-1.1311997985839781,80.55540838384218,1.7199003670585569,0.7689962363391206,2,-0.43999862670897727,-1.5999984741210938,-2.2987494468688965,-3.2775001525878906,2.674999237060547,0,0.0675147938783951,2.0617223483313265,34.71500015258789,1.6476101899350413,34.389999389648445,1.5000124393581755,34.205001831054695,0.0675147938783951
6016,2017-02-07,34.810001373291016,34.825000762939446,34.514999389648445,34.639999389648445,4644400.0,0.00650577691989529,2.100001907341435,17.003052270113113,64.10488825977458,64.56275001730415,-0.5113693839639097,-1.2457016997212804,-2.1315149235707764,-3.3390541149525745,10.666176349956402,0.3100013732910014,1.1234471070875003,1.0555013656616197,-0.4172225442160382,2.5282252755392776,0.31913941072279073,1.7918633206004486,-1.3279780395507714,95.33895839394764,17.285864021052575,0.7363619549388297,2,-0.6650009155273366,-1.8250007629394531,-2.5312514305114746,-3.50250244140625,2.25,1,0.05616196320685729,1.2222128032325972,34.584999084472656,2.0617223483313265,34.71500015258789,1.6476101899350413,34.389999389648445,0.05616196320685729
6017,2017-02-08,36.900001525878906,38.25,36.5099983215332,38.25,23618800.0,0.060040220342866935,1.5777831780137554,-7.94107483451172,78.10116476416572,65.37105529889959,-2.4708552266296167,-3.144475163268055,-4.184115176968419,-5.3775105099449085,12.5653988580865,3.4399986267089844,1.2009336028893642,2.9217514038085923,1.0062921419595554,4.837210665657629,1.9640217728840739,3.879481034733111,-3.3903186252441344,70.19870114996732,-12.115563241262024,0.9577296309245191,2,-1.0625019073486328,-2.222501754760742,-4.718751907348633,-5.592502593994141,0.23999786376953125,2,-0.004336039045957696,2.100001907341435,34.810001373291016,1.2222128032325972,34.584999084472656,2.0617223483313265,34.71500015258789,-0.004336039045957696
6018,2017-02-09,35.46500015258789,36.75,35.310001373291016,36.04999923706055,60882200.0,-0.038888924497323174,-2.2178860956959823,0.4333331449530085,62.45329018564214,64.43002617372717,-0.8685217111644548,-1.6171477054843137,-2.724716223098568,-3.8977487168919644,13.32524679048813,1.5900001525878906,1.18490967675379,1.375500106811522,-0.6163548261504985,3.3673550397735426,0.3795726403305153,2.3714275732925287,-1.76570456797851,30.46194495217092,-48.82181186081503,0.9959274664810088,2,0.3724994659423828,-0.7875003814697266,-3.36375093460083,-4.157501220703125,1.7099990844726562,3,0.04257714126706458,1.5777831780137554,36.900001525878906,2.100001907341435,34.810001373291016,1.2222128032325972,34.584999084472656,0.04257714126706458
6019,2017-02-10,35.45000076293945,35.5099983215332,34.880001068115234,35.27000045776367,35279600.0,-0.00042293499461165673,3.2000457770656903,-0.30769331090157415,62.101311978044144,63.571390112135205,-0.7663736040184332,-1.505267403177804,-2.6870859424291,-3.839857102654335,13.860555623631821,0.6299972534179688,1.1071916555220298,1.2500007629394503,-0.7880927104092095,3.28809423628811,0.23095402626512396,2.2690474996137766,-1.5686770017144482,26.98826843538687,-48.4410688222856,1.0190467366743288,2,0.3874988555908203,-0.7725009918212891,-3.3487515449523926,-4.05000114440918,0.7199974060058594,4,0.05077571786521151,-2.2178860956959823,35.46500015258789,1.5777831780137554,36.900001525878906,2.100001907341435,34.810001373291016,0.05077571786521151
6020,2017-02-13,35.33000183105469,35.76499938964844,35.20500183105469,35.52000045776367,14991800.0,-0.003385019162262415,-1.5454513928023375,-1.0555461365659307,58.984377134279804,63.49963288737405,-0.582183023966607,-1.2808174706214572,-2.547801786325792,-3.6741146946516423,14.438981905260666,0.55999755859375,1.0728361347666535,1.0220016479492173,-1.0151991330090127,3.0592024289074473,0.003401257470102337,2.0406020384283323,-1.273931020278681,21.820677596342644,-48.66282706757313,1.0186003904791154,2,0.6374988555908203,-0.5750017166137695,-3.355001926422119,-3.930002212524414,1.4199981689453125,0,0.04712700295890082,3.2000457770656903,35.45000076293945,-2.2178860956959823,35.46500015258789,1.5777831780137554,36.900001525878906,0.04712700295890082
6021,2017-02-14,35.38999938964844,35.65999984741211,35.09000015258789,35.314998626708984,10793800.0,0.001698204231085354,-1.1714368755676658,-0.3947437107233923,56.73076368849655,63.38349760147537,-0.4171971771801921,-1.1712856381087278,-2.507630457263893,-3.6949003712409265,15.784014902037653,0.5699996948242188,0.9998685123962474,0.9362491607666001,-0.9610815878125436,2.833579909345744,-0.012416213522975283,1.8849145350561756,-1.1661714113034733,15.133486147663922,-50.193319898516826,0.948665374289572,2,0.595001220703125,-0.3624992370605469,-3.414999485015869,-3.8424997329711914,0.9850006103515625,1,0.05283975598009594,-1.5454513928023375,35.33000183105469,3.2000457770656903,35.45000076293945,-2.2178860956959823,35.46500015258789,0.05283975598009594
6022,2017-02-15,35.95000076293945,36.02999877929688,35.36000061035156,35.47999954223633,11276800.0,0.015823718082764726,1.1269875870420576,6.2666191953613755,64.73430867391804,64.02081938379634,-0.7863306411828361,-1.6007074417264207,-2.972107955275675,-4.212514420515703,17.35794690180536,0.6699981689453196,0.9445533133976625,1.361250495910646,-0.5595281124603559,3.282029104281648,0.40086119172514145,2.3216398000961505,-1.565125903728287,57.21926770010343,-8.885305510797181,0.9603893041855015,2,0.2974987030029297,-0.7950000762939453,-4.021251201629639,-4.402501106262207,0.625,2,0.03087623329053879,-1.1714368755676658,35.38999938964844,-1.5454513928023375,35.33000183105469,3.2000457770656903,35.45000076293945,0.03087623329053879
6023,2017-02-16,35.85499954223633,35.875,35.48500061035156,35.775001525878906,6523000.0,-0.0026425930093737504,5.500047684140255,0.17020810336991105,60.88559514331437,63.93863036727319,-0.5159195854663636,-1.3372015484019002,-2.799737664767875,-4.070936841310761,18.638934090873548,0.4650001525878906,1.025640868104695,1.1157493591308594,-0.6984824888686347,2.9299812071303535,0.20863343513111232,2.0228652831306064,-1.3155196773936098,84.78264475146317,20.827152666925443,0.9071159239997473,2,0.47750091552734375,-0.6049995422363281,-3.9787492752075195,-4.307499885559082,0.5550003051757812,3,0.03583879134898349,1.1269875870420576,35.95000076293945,-1.1714368755676658,35.38999938964844,-1.5454513928023375,35.33000183105469,0.03583879134898349
6024,2017-02-17,35.84000015258789,35.849998474121094,35.529998779296875,35.77000045776367,4589800.0,-0.00041833467689122994,6.111393692777213,0.8750178818368223,59.86446341195782,63.10668480439924,-0.3626984695729121,-1.196495062544912,-2.71013928109258,-4.00761826846589,19.98914741938316,0.3250007629394531,1.09704396847836,0.9819999694824233,-0.7915028266185757,2.7555027655834223,0.09524857143192378,1.8687513675329228,-1.1520994823388833,79.78735060771402,19.369698446381015,0.8867513980504993,2,0.5424995422363281,-0.5450000762939453,-3.6599998474121094,-4.2925004959106445,0.9099998474121094,4,0.03724885822513757,5.500047684140255,35.85499954223633,1.1269875870420576,35.95000076293945,-1.1714368755676658,35.38999938964844,0.03724885822513757
6025,2017-02-21,36.2400016784668,36.26499938964844,35.875,35.94499969482422,7802000.0,0.011160756812943928,1.2608830261281085,4.21433242506812,70.73565311139643,63.84343645457945,-0.5623909262577556,-1.4565572759870804,-3.0456358137107458,-4.363270101923,21.356468145616738,0.4249992370605469,1.164049069283429,1.2457513809204102,-0.5119521402863256,3.003454902127146,0.36689962031704226,2.124603141523778,-1.4096170350277504,97.87253383719835,31.287810111157526,0.8788517606033673,2,0.3249988555908203,-0.9450016021728516,-4.030002593994141,-4.692502021789551,0.5999984741210938,1,-0.0019316640805532304,6.111393692777213,35.84000015258789,5.500047684140255,35.85499954223633,1.1269875870420576,35.95000076293945,-0.0019316640805532304
6026,2017-02-22,36.52000045776367,36.56499862670898,36.11999893188477,36.25500106811523,8645800.0,0.007726235273969317,1.5070707070707274,0.8982969754180216,69.50293252775855,62.88807731720087,-0.6418108298801926,-1.6170532655157075,-3.267668158374491,-4.599475356876695,22.346761036695128,0.44499969482420454,1.1993444512384173,1.3972501754760742,-0.41396863280591134,3.20846898375806,0.491640771335085,2.3028595796170634,-1.5528312000621867,96.26570597341477,28.825781253054302,0.9056094041409923,2,-0.7049999237060547,-1.2250003814697266,-4.292501449584961,-4.972500801086426,0.4199981689453054,2,0.00629790633497751,1.2608830261281085,36.2400016784668,6.111393692777213,35.84000015258789,5.500047684140255,35.85499954223633,0.00629790633497751
6027,2017-02-23,36.35499954223633,36.54999923706055,36.16999816894531,36.52000045776367,8552400.0,-0.004518097301728474,2.377810179376759,-0.6226463983416658,66.61030077074233,63.349967382212,-0.6283233844264018,-1.3690589801021602,-3.0347844179651773,-4.39375053013109,22.736772048695116,0.3800010681152344,1.2149850790711838,1.1349992752075195,-0.7233368979996655,2.9933354484147046,0.20583118860392347,2.0641673618111156,-1.2565170548429023,80.55560461296699,14.844128410203723,0.9291680866035928,2,-0.6324996948242188,-0.9724998474121094,-4.127500534057617,-4.807499885559082,0.5349998474121094,3,0.0005501432544494644,1.5070707070707274,36.52000045776367,1.2608830261281085,36.2400016784668,6.111393692777213,35.84000015258789,0.0005501432544494644
6028,2017-02-24,36.415000915527344,36.45500183105469,35.91999816894531,36.11999893188477,5587200.0,0.0016504297633481713,1.853323839072275,-1.7878808896286618,65.0442403189489,63.676959420090306,-0.6027848586983566,-1.2904494494881362,-3.009976734186921,-4.413622842978384,23.596815417886276,0.535003662109375,1.2592746127438872,1.0650005340576172,-0.7425689113932776,2.872569979508512,0.16121581133216978,1.9687852567830646,-1.1904577276296564,85.50746538207851,21.8731181823607,0.9037847227254491,2,-0.5875015258789062,-0.8900012969970703,-4.187501907348633,-4.867501258850098,0.18999862670898438,4,0.004393789465590325,2.377810179376759,36.35499954223633,1.5070707070707274,36.52000045776367,1.2608830261281085,36.2400016784668,0.004393789465590325
6029,2017-02-27,36.56499862670898,36.57500076293945,36.209999084472656,36.35499954223633,6677200.0,0.004119118698626023,2.1738813148903704,0.7118565166229095,67.46030731513353,64.61872944018518,-0.6459117553215279,-1.3369032174743083,-3.095691039537698,-4.519657124836719,24.538234437257167,0.3650016784667969,0.9932895573243812,1.105748367309566,-0.7190123828093746,2.9305091174285067,0.1933679922500957,2.0181287423690364,-1.2194371663271966,98.57112495299651,35.5455582069502,0.9123803750594716,2,-0.7324981689453054,-0.9774990081787038,-4.176248073577874,-4.922497749328606,0.15999984741211648,0,-0.004238993166094329,1.853323839072275,36.415000915527344,2.377810179376759,36.35499954223633,1.5070707070707274,36.52000045776367,-0.004238993166094329
6030,2017-02-28,36.2599983215332,36.61000061035156,36.04999923706055,36.47000122070313,11334800.0,-0.008341318655294194,1.2857120614086306,-1.0000181653043365,62.60866911514948,65.27183004314661,-0.21804842282362813,-0.9440523750439453,-2.7278201999110934,-4.168028839634921,25.234865377039885,0.5600013732910156,0.9474559958270916,0.7142480850219712,-1.0889283667466358,2.5174245367905783,-0.1873401408623323,1.6158363109062748,-0.7982593195666965,49.27521008403362,-9.263764270775908,0.9015882258843027,2,-0.2749977111816406,-0.5424976348876953,-3.7349977493286133,-4.599997520446777,0.25,1,0.013513560428815685,2.1738813148903704,36.56499862670898,1.853323839072275,36.415000915527344,2.377810179376759,36.35499954223633,0.013513560428815685
6031,2017-03-01,36.81999969482422,36.900001525878906,36.1150016784668,36.61999893188477,11052800.0,0.015444054032359267,3.361056658154345,-0.95237143739435,49.05211128065315,63.52936366611716,-0.6189629024135499,-1.3242525763111885,-3.229720289193139,-4.684059329168818,26.868958841352818,0.7849998474121094,0.9234421377654485,1.1169994354248018,-0.5420311146006469,2.7760299854502506,0.28748416041207747,1.9465147104375262,-1.2467302529363735,91.83657581490218,33.336063265762235,0.8295152750127254,3,-0.6274986267089844,-0.9825000762939453,-4.228750228881836,-4.827500343322754,-0.060001373291015625,2,0.0005431954896644164,1.2857120614086306,36.2599983215332,2.1738813148903704,36.56499862670898,1.853323839072275,36.415000915527344,0.0005431954896644164
6032,2017-03-02,36.50500106811523,36.915000915527344,36.375,36.65499877929688,6169400.0,-0.008555095853335137,-1.6341517877911034,-0.7499856949399211,66.77421657154522,64.1836549359206,-0.24245504960762787,-0.8728609290762037,-2.8381280695199607,-4.330147586605541,28.596019615207446,0.5400009155273438,0.9408432041867485,0.6870008468627873,-0.8491270548462566,2.223128748571831,-0.08106310399173111,1.4550647977173057,-0.8246624039028987,58.79409892881991,-3.1187214863249224,0.7680639508545204,3,-0.2825012207031179,-0.6675014495849538,-3.676251411437981,-4.322501182556145,0.5249977111816548,3,0.011916108638980294,3.361056658154345,36.81999969482422,1.2857120614086306,36.2599983215332,2.1738813148903704,36.56499862670898,0.011916108638980294
6033,2017-03-03,36.650001525878906,36.685001373291016,36.35499954223633,36.560001373291016,4747200.0,0.003972071045639014,3.1250268221157285,-0.6000101726812076,68.57586583601524,65.15158853859364,-0.2937120600997929,-0.8852538808760926,-2.9110079775412103,-4.430845241966601,30.1753996258883,0.3300018310546875,0.9896830198897248,0.71900119781494,-0.7030937529340804,2.1410961485639604,0.007953722440426247,1.4300486731894537,-0.866876408235072,69.3642918568499,2.9084293941611463,0.711047475374511,3,-0.2550010681152344,-0.8125019073486328,-3.53375244140625,-4.202502250671387,0.05500030517578125,4,0.006548372545088776,-1.6341517877911034,36.50500106811523,3.361056658154345,36.81999969482422,1.2857120614086306,36.2599983215332,0.006548372545088776
6034,2017-03-06,36.959999084472656,37.099998474121094,36.310001373291016,36.435001373291016,7180000.0,0.008458323211115282,-1.038708216636067,5.833298012122239,73.83038196071082,65.49544729962858,-0.47844374971920445,-1.0734758028695737,-3.148470331491062,-4.688299925906492,31.353927620468948,0.7899971008300781,0.9377935814875968,0.9167488098144503,-0.45471700120039316,2.2882146208292937,0.23101590430702856,1.602481715321872,-1.078198971534576,86.66671510730207,13.963145003907115,0.6857329055074213,3,-0.4500007629394531,-1.1224994659423828,-3.84375,-4.512499809265137,-0.6299972534179688,0,-0.009604966207519938,3.1250268221157285,36.650001525878906,-1.6341517877911034,36.50500106811523,3.361056658154345,36.81999969482422,-0.009604966207519938
6035,2017-03-07,36.91999816894531,37.2400016784668,36.70000076293945,36.92499923706055,8834400.0,-0.0010822758798213483,-1.4269928763083675,-0.009525885558583106,72.49997195076799,65.82845167996297,-0.3708392490007313,-0.8954852852517874,-3.0328079630868956,-4.582521901063927,32.639166371049804,0.5400009155273438,0.9362350307574943,0.759997940063478,-0.48003109494906226,2.0000269750760182,0.13998342255720786,1.380012457569748,-0.9434700605247528,71.55524359809029,-8.08229741542739,0.6200145175062712,3,-0.3399982452392578,-1.082498550415039,-3.8037490844726562,-4.472498893737793,-0.8449974060058594,1,-0.005281682136924926,-1.038708216636067,36.959999084472656,3.1250268221157285,36.650001525878906,-1.6341517877911034,36.50500106811523,-0.005281682136924926
6036,2017-03-08,36.76499938964844,37.31499862670898,36.69499969482422,37.060001373291016,7071800.0,-0.004198233666957485,-1.8505608025746607,58.987795575896264,63.60599194264324,65.49463958795195,-0.19828433601329465,-0.6182092233509096,-2.805773821973588,-4.356470885241336,33.86694733808486,0.6199989318847585,0.947466094369716,0.507249259948729,-0.5839951527033449,1.598493672600803,-0.038372946377307926,1.052871466274766,-0.6975324055647008,45.27355819232232,-35.663060586732364,0.545622206326036,3,-0.14750099182128906,-0.9274997711181641,-3.58750057220459,-4.300000190734863,-0.6450004577636648,2,-0.006935973680092911,-1.4269928763083675,36.91999816894531,-1.038708216636067,36.959999084472656,3.1250268221157285,36.650001525878906,-0.006935973680092911
6037,2017-03-09,36.7400016784668,36.810001373291016,36.5099983215332,36.71500015258789,3430600.0,-0.0006799323159700776,2.636380450362972,-0.08475036530329873,65.12826532076112,65.50397569926442,-0.1262023605144691,-0.6385517812709622,-2.7078684595295073,-4.255134651575204,32.23966498833014,0.3000030517578125,0.8526664955058862,0.4902515411376953,-0.5833717341140883,1.563874816389479,-0.04656009648820003,1.0270631787635907,-0.5852333737464122,42.786216948689635,-36.10804832951872,0.5368116376258933,3,-0.05750274658203125,-0.7725009918212891,-3.491252899169922,-4.275002479553223,-0.23000335693359375,3,0.0005442744189674276,-1.8505608025746607,36.76499938964844,-1.4269928763083675,36.91999816894531,-1.038708216636067,36.959999084472656,0.0005442744189674276
6038,2017-03-10,36.974998474121094,37.19499969482422,36.875,37.05500030517578,3061800.0,0.006396210803442326,-1.2857220708446866,-3.199877937137626,68.04452956609387,65.56888928270448,-0.30554064820473315,-0.7954037684345749,-2.865723722793014,-4.4163617361761,32.3691570549002,0.4549980163574219,0.7561818817943617,0.6497484207153335,-0.40369863452637134,1.7031954759570382,0.12302489309448106,1.1764719483361858,-0.7364209015895256,66.16904658877878,-12.091250388628382,0.5267235276208531,3,-0.2924995422363281,-0.9899978637695312,-3.6949996948242188,-4.5099992752075195,0.09000015258788352,4,0.0014874998633003234,2.636380450362972,36.7400016784668,-1.8505608025746607,36.76499938964844,-1.4269928763083675,36.91999816894531,0.0014874998633003234
6039,2017-03-13,37.25,37.290000915527344,36.935001373291016,37.040000915527344,3232800.0,0.007437499316501173,1.4482649759280208,-2.6249284760633227,66.72186622507019,66.02591118380676,-0.5287611626685731,-0.978824451352402,-3.0470307879238447,-4.61285043965033,33.06957663963664,0.3549995422363281,0.6996705735749771,0.8347499847412081,-0.2113874820263959,1.880887451508812,0.3116812513574061,1.35781871812501,-0.9309655303696971,91.92563949466023,15.479177424051912,0.5230687333838037,3,-0.5349998474121094,-1.0025005340576172,-3.905000686645508,-4.785000801086426,0.18000030517578125,0,-0.014630823327390963,-1.2857220708446866,36.974998474121094,2.636380450362972,36.7400016784668,-1.8505608025746607,36.76499938964844,-0.014630823327390963
6040,2017-03-14,36.99499893188477,37.15499877929688,36.85499954223633,37.15499877929688,3572000.0,-0.006845666258126881,2.749994039529927,-0.7619073569482289,57.92987059303051,67.01232888518201,-0.17716694356403195,-0.6247200208666399,-2.700817387336116,-4.2812996609012615,33.568679054476846,0.3950004577636719,0.6498136296190538,0.49649906158447976,-0.4458553822649307,1.4388535054338902,0.025321839659774525,0.967676283509185,-0.5987258410396805,60.24850018481277,-13.125401355296077,0.47117722192470557,3,-0.18249893188477273,-0.6624984741211009,-3.4299983978271555,-4.369997978210449,0.8199996948242045,1,-0.017975324233810097,1.4482649759280208,37.25,-1.2857220708446866,36.974998474121094,2.636380450362972,36.7400016784668,-0.017975324233810097
6041,2017-03-15,37.2599983215332,37.32500076293945,36.84000015258789,37.084999084472656,4494800.0,0.00716311386131796,2.180288912513289,-1.0937462747061488,64.62036596518826,66.77301215114235,-0.41704569482783427,-0.7825630556014076,-2.8598119519730787,-4.476612325853807,34.299549868978154,0.4850006103515625,0.5779067075348365,0.6679985046386747,-0.1773495445308768,1.5133465538082262,0.2453244800539025,1.090672529223447,-0.7895761543219137,92.02426421028981,18.750845964279662,0.4226740245847741,3,-0.44249725341796875,-0.8774986267089844,-3.694997787475586,-4.63499736785888,-0.0449981689453125,2,-0.031803478582255296,2.749994039529927,36.99499893188477,1.4482649759280208,37.25,-1.2857220708446866,36.974998474121094,-0.031803478582255296
6042,2017-03-16,37.060001373291016,37.45000076293945,36.92499923706055,37.375,3393600.0,-0.005367604864507047,1.2580703380723068,-1.8,59.96912855985562,65.81670800934684,-0.14532528844743808,-0.5219020409630275,-2.5491128335188904,-4.204989085803021,34.844296921576934,0.5250015258789062,0.5584485284911622,0.4125015258789091,-0.40050729700017484,1.225510348757993,0.005997114439367124,0.8190059373184511,-0.5183960927681781,36.06573779923456,-34.18707151257204,0.4065044114395414,3,-0.18000030517578125,-0.49500083923339844,-3.4950008392333984,-4.435000419616692,0.9149971008300781,3,-0.025364339087253773,2.180288912513289,37.2599983215332,2.749994039529927,36.99499893188477,1.4482649759280208,37.25,-0.025364339087253773
6043,2017-03-17,37.13999938964844,37.43000030517578,37.06999969482422,37.2400016784668,6808800.0,0.0021586080246362993,-1.9999841055392196,0.3174689676052074,59.083770548510834,64.17819563021352,-0.16596008037744525,-0.5277532659210635,-2.514713107645889,-4.210491918221578,35.41848278179638,0.3699989318847656,0.5966741701503011,0.4282495498657255,-0.32171307781832326,1.1782121775497743,0.05326823602369757,0.8032308637077534,-0.5300583203465123,49.18015358831328,-16.768061460102054,0.37498131384202515,3,-0.15999984741210938,-0.9749984741210938,-1.8824996948242188,-2.8224992752075195,1.2250022888183594,4,-0.016962872333563528,1.2580703380723068,37.060001373291016,2.180288912513289,37.2599983215332,2.749994039529927,36.99499893188477,-0.016962872333563528
6044,2017-03-20,37.17499923706055,37.38999938964844,37.10499954223633,37.20000076293945,2861200.0,0.0009423760901263734,-2.4545244370462846,0.25000953652489033,65.80318459251762,63.43410814596347,-0.18691055017974634,-0.4823400874813757,-2.412723563817117,-4.179138039367913,36.02369835938071,0.2849998474121094,0.5929657112313436,0.3964994430541964,-0.2583850526772764,1.0513839387856692,0.06905719518846354,0.7239416909199292,-0.4994558105306979,54.9178277509568,-12.596634807211302,0.32744224786573556,3,-0.19499969482421875,-1.0099983215332031,-1.9174995422363281,-2.857499122619629,0.9000015258789062,0,-0.0029589942867277452,-1.9999841055392196,37.13999938964844,1.2580703380723068,37.060001373291016,2.180288912513289,37.2599983215332,-0.0029589942867277452
6045,2017-03-21,36.16999816894531,37.40999984741211,36.1150016784668,37.31499862670898,5158600.0,-0.027034326529678188,-1.0637528914340602,45.7972230698807,40.26940533922367,60.84115407891686,0.7828388196354794,0.5450948905312742,-1.2971565496457629,-3.1151092097676525,35.58381718495697,1.2949981689453125,0.5451053532712535,-0.6050014495849609,-1.2726286810239884,0.06262578185406653,-0.9388150653044747,-0.2711878338654472,2.0800018310546875,4.119590126928067,-57.82660239443197,0.333813615719513,3,0.6125030517578125,0.10000228881835938,-0.9124984741210938,-1.8524980545043945,2.2050018310546875,1,0.03483555985668474,-2.4545244370462846,37.17499923706055,-1.9999841055392196,37.13999938964844,1.2580703380723068,37.060001373291016,0.03483555985668474
6046,2017-03-22,36.75,36.84500122070313,36.17499923706055,36.25500106811523,4473200.0,0.01603543987880718,-1.0457994816691636,-0.43231330479253277,53.398051060975085,59.53779693894062,0.22404645083076247,-0.017699950826759903,-1.7695011287740527,-3.6292372438488343,34.9013672172928,0.6750030517578196,0.4585471473840812,-0.036499595642091265,-0.6934710346140989,0.6204718433299163,-0.36498531512809507,0.29198612384391254,1.4573000335693393,47.56544996313885,-14.16893690180435,0.3284857194860024,3,0.032501220703125,-0.4799995422363281,-1.388749599456787,-2.432499885559082,1.0400009155273438,2,0.028979554468271385,-1.0637528914340602,36.16999816894531,-2.4545244370462846,37.17499923706055,-1.9999841055392196,37.13999938964844,0.028979554468271385
6047,2017-03-23,36.375,36.68999862670898,36.2400016784668,36.68999862670898,3572800.0,-0.010204081632653073,1.857135937027029,-0.6363622351862035,46.41457446385228,57.13446859424711,0.6055009765449597,0.3782693251263396,-1.2959129082464713,-3.188358421619043,34.18203680536932,0.5099983215332031,0.3676939762309388,-0.4124996185302763,-1.066760810607569,0.24176157354701644,-0.7396302145689191,-0.08536902249163347,1.7904540664672908,19.771756126004078,-39.303934674775775,0.3271305960386452,3,0.407501220703125,0.030000686645507812,-0.8687496185302734,-2.057499885559082,1.7050018310546875,3,0.023092787700010664,-1.0457994816691636,36.75,-1.0637528914340602,36.16999816894531,-2.4545244370462846,37.17499923706055,0.023092787700010664
6048,2017-03-24,36.57500076293945,37.06499862670898,36.474998474121094,36.79499816894531,4031400.0,0.005498302761222096,-1.8095112669276052,0.6984075083257802,44.83222988576371,54.702286778768624,0.38307839053481274,0.20118479866681582,-1.4192427331821023,-3.3201695274088507,34.01383258733506,0.6899986267089773,0.33453644267062543,-0.22049884796142294,-0.8593126488137841,0.41831495289093823,-0.5399057483876035,0.09890805246475765,1.5494442557678312,35.521215049075636,-19.23555720522944,0.31940690042617964,3,0.20750045776367188,-0.10750007629394531,-0.8737506866455078,-2.257500648498535,1.270000457763679,4,0.03827744858450477,1.857135937027029,36.375,-1.0457994816691636,36.75,-1.0637528914340602,36.16999816894531,0.03827744858450477
6049,2017-03-27,36.40999984741211,36.709999084472656,35.939998626708984,36.29999923706055,3799400.0,-0.004511303132891165,1.1690181708771665,-0.5000086698687382,43.376635987210314,53.08526071145526,0.465328962767245,0.37310762684293763,-1.177907416053685,-3.08924204572925,33.37622724414962,0.7700004577636719,0.2936318472428283,-0.37774982452392436,-1.0319142534937313,0.2764146044458826,-0.7048320390088278,-0.05066761003902087,1.6742563044903633,31.972845606095206,-19.805629656679805,0.32708221448490343,3,0.2849998474121094,0.07999992370605469,-0.6187496185302734,-2.072500228881836,1.2150001525878906,0,0.05369409061378061,-1.8095112669276052,36.57500076293945,1.857135937027029,36.375,-1.0457994816691636,36.75,0.05369409061378061
6050,2017-03-28,36.75,37.02000045776367,36.30500030517578,36.40499877929688,4062400.0,0.009338098160196928,-1.6238625864434304,3.1363573311138206,49.81413377452139,51.44012380138117,0.09713583055119557,0.07557411589307605,-1.433791717945212,-3.3577153343574224,33.12559177731406,0.7150001525878906,0.22528761207743742,-0.06224975585937642,-0.6681108122339694,0.5436113005152166,-0.3651802840466729,0.24068077232792007,1.2484858508947312,72.00012207031295,18.597473362444546,0.302930528187296,3,-0.05500030517578125,-0.08749961853027344,-0.911250114440918,-2.072500228881836,0.7550010681152273,1,0.036054442528964614,1.1690181708771665,36.40999984741211,-1.8095112669276052,36.57500076293945,1.857135937027029,36.375,0.036054442528964614
6051,2017-03-29,36.84000015258789,36.93999862670898,36.50500106811523,36.56999969482422,5091400.0,0.0024489837438881334,-1.1750002384198661,0.782607253427703,51.219494040696325,50.467942188141244,-0.0656054661281189,-0.013545300325816356,-1.4144905782511188,-3.3723843802797475,32.604281150599704,0.43499755859375,0.1414551145191183,0.02675037384032919,-0.5792305560833313,0.6327313037639897,-0.27624009112150105,0.32974083880215943,1.076146209339413,80.00013563368105,24.211339070928346,0.30299046496183074,3,-0.1550006866455078,-0.1550006866455078,-0.9099998474121094,-2.1625003814697266,0.7449989318847656,2,0.041666662352179085,-1.6238625864434304,36.75,1.1690181708771665,36.40999984741211,-1.8095112669276052,36.57500076293945,0.041666662352179085
6052,2017-03-30,36.93999862670898,37.185001373291016,36.75,36.81499862670898,2651800.0,0.002714399394867062,-2.411812225114632,0.4629621780471609,49.55864002439857,49.40959435212877,-0.20608891172086174,-0.0835685136476414,-1.4267566512563477,-3.3938692667648453,32.16191424488951,0.4350013732910156,0.10815070037890706,0.10499897003172975,-0.48542426342066847,0.695422203484128,-0.19021264669446936,0.40021058675792887,0.8971018258095924,80.32110794496987,24.777698731642786,0.29521161672620083,3,-0.2649993896484304,-0.25499916076659446,-1.384998321533196,-2.262498855590813,0.7900009155273509,3,0.02301034976768479,-1.1750002384198661,36.84000015258789,-1.6238625864434304,36.75,1.1690181708771665,36.40999984741211,0.02301034976768479
6053,2017-03-31,36.88999938964844,37.165000915527344,36.5,36.85499954223633,4746200.0,-0.001353525688124635,1.2734961364155064,0.279998779296875,45.18715486659768,47.118924382582115,-0.21823083257140752,-0.01545998754880884,-1.2747408378318568,-3.2695604098353357,31.561151802840214,0.6650009155273438,0.02292976617653153,0.042999839782716265,-0.5413160062870688,0.6273156858525013,-0.24915808325217625,0.3351577628176088,0.8712169898377482,76.30511382786408,24.31605914718679,0.2921579230348909,3,-0.21500015258789062,-0.2049999237060547,-1.3374996185302734,-2.2124996185302734,1.3349990844726562,4,0.03225813123055166,-2.411812225114632,36.93999862670898,-1.1750002384198661,36.84000015258789,-1.6238625864434304,36.75,0.03225813123055166
6054,2017-04-03,36.60499954223633,37.22999954223633,36.22999954223633,36.97000122070313,4203400.0,-0.007725666905055051,1.2598912916977374,-10.428664850136443,44.82758969605828,47.62538931111929,-0.025242929177387907,0.25463585395306865,-0.9089202530213569,-2.92720076789179,30.370876737266506,1.0,-0.04383425647024808,-0.22425003051758097,-0.8156378119215404,0.36713775088637846,-0.5199439212195642,0.0714438601844023,1.083368127138769,37.5,-12.888920605265582,0.29569389070198066,4,-0.020000457763671875,0.09000015258789062,-0.9287500381469727,-1.927499771118164,2.650001525878899,0,0.0338751999446425,1.2734961364155064,36.88999938964844,-2.411812225114632,36.93999862670898,-1.1750002384198661,36.84000015258789,0.0338751999446425
6055,2017-04-04,36.724998474121094,37.29999923706055,36.61999893188477,36.88000106811523,4397800.0,0.0032782115390086464,-2.7260119352446113,0.4246626882518038,42.62068399435526,46.42790408149486,-0.06507972460797617,0.1257249756346539,-0.9466495723687913,-3.002371369337517,29.031858589160787,0.6949996948242188,-0.11486043085526632,-0.09450111389160298,-0.6860191258569586,0.4970168980737526,-0.39026011987428433,0.20125789209107836,0.8934344335473554,46.2615956134534,1.0922040582567334,0.29575900598267946,4,-0.10499954223632812,-0.029998779296875,-1.014998435974121,-2.0474987030029297,2.795001983642578,1,0.024506509551337485,1.2598912916977374,36.60499954223633,1.2734961364155064,36.88999938964844,-2.411812225114632,36.93999862670898,0.024506509551337485
6056,2017-04-05,36.5099983215332,37.23500061035156,36.40499877929688,36.76499938964844,3890800.0,-0.00585432706659994,-2.5698991771742503,1.645140649226074,42.44501175849186,45.986841558677035,0.1254929040933348,0.3379694325800031,-0.6642054465588245,-2.746132234489238,27.41382074371549,0.8300018310546804,-0.22180708317590359,-0.2967512130737333,-0.9039993437282305,0.3104969175807639,-0.6003752784009819,0.006872852253515305,1.0412972148968649,26.168117678096504,-19.320332444970507,0.30362406532724934,4,0.1100006103515625,0.18500137329101562,-0.658747673034668,-1.832498550415039,2.990001678466797,2,0.027252883931117022,-2.7260119352446113,36.724998474121094,1.2598912916977374,36.60499954223633,1.2734961364155064,36.88999938964844,0.027252883931117022
6057,2017-04-06,36.7599983215332,36.90499877929688,36.060001373291016,36.45000076293945,4130000.0,0.00684743937258836,1.8166651831694698,-1.2156716082995498,45.01311113981309,46.00693947579364,-0.07169097507557609,0.09438343066741339,-0.8572953170593536,-2.9380915726039376,26.099740592522046,0.8449974060058665,-0.1516291413046531,-0.0477510452270522,-0.6546021574984522,0.5591000670443478,-0.3511766013627522,0.2556745109086478,0.7268453385080207,56.45146404641633,10.957828504104242,0.3034255561357014,4,-0.1399993896484375,-0.06499862670898438,-0.7449979782104492,-2.082498550415039,3.305000305175774,3,0.022442894467059382,-2.5698991771742503,36.5099983215332,-2.7260119352446113,36.724998474121094,1.2598912916977374,36.60499954223633,0.022442894467059382
6058,2017-04-07,37.02999877929688,37.13000106811523,36.6349983215332,36.77999877929688,4978000.0,0.007344952940477212,1.199989827577545,0.8064579641661744,48.20765900301128,46.54371981088263,-0.3021353259763728,-0.18054174100650044,-1.0468932504202115,-3.153560449671488,24.269995827192968,0.49500274658202414,-0.17088649005849277,0.2194993972778363,-0.39103023991654595,0.8300290344722185,-0.08576542131935128,0.5247642158750239,0.39497107941105014,78.22573202320874,32.52281997743457,0.3052648185971906,4,-0.34999847412110086,-0.33499908447266336,-0.9999990463256907,-2.352499008178718,3.784999847412095,4,0.018903612908861556,1.8166651831694698,36.7599983215332,-2.5698991771742503,36.5099983215332,-2.7260119352446113,36.724998474121094,0.018903612908861556
6059,2017-04-10,36.70500183105469,37.185001373291016,36.63999938964844,37.02999877929688,3816600.0,-0.008776585443040719,-1.3956034742949126,-1.2999877929687784,57.94953940193671,47.44765376948433,0.07722986709155322,0.10701874176599802,-0.6618270489556863,-2.7784018830846335,22.287961400274497,0.5450019836425781,-0.13615824911303775,-0.07824764251709126,-0.6538321728378165,0.49733688780363394,-0.36603990767745387,0.20954462264327134,0.6605691783732865,52.01625556054612,1.0098208586144253,0.2877922651603614,4,-0.02500152587890625,-0.01000213623046875,-0.5887517929077148,-2.0275020599365234,2.464996337890625,0,0.0414111583500969,1.199989827577545,37.02999877929688,1.8166651831694698,36.7599983215332,-2.5698991771742503,36.5099983215332,0.0414111583500969
6060,2017-04-11,36.33000183105469,36.56499862670898,35.70000076293945,36.52000045776367,7022000.0,-0.010216591235332029,5.178667284295689,0.5846166486689388,43.35445100884384,46.5737600992785,0.4317957776088974,0.4528629219270073,-0.2347124449996869,-2.3681643834655546,20.762565698598813,1.0050010681152344,-0.11642349408027997,-0.41999778747558736,-1.0203744946541775,0.1803789197030028,-0.7201861410648789,-0.11980943388629584,0.9785462830645244,41.04241894078148,-9.969693775024389,0.30018835358929347,4,0.1699981689453125,0.24499893188476562,-0.15625286102294922,-1.6525020599365234,3.339996337890625,1,0.08051194851744459,-1.3956034742949126,36.70500183105469,1.199989827577545,37.02999877929688,1.8166651831694698,36.7599983215332,0.08051194851744459
6061,2017-04-12,36.07500076293945,36.349998474121094,35.85499954223633,36.31499862670898,6462800.0,-0.007019021614726673,2.1935666469777515,1.2631557813158418,45.06579731640811,46.07455535394623,0.6334878855796902,0.6477453078253461,0.09807799040242315,-2.08272333334353,18.987803798587688,0.4949989318847656,-0.08129318220634474,-0.6157489776611342,-1.2377088210548308,0.006210865732562354,-0.9267288993579825,-0.30476905596428594,1.1370345101089754,25.25251487345999,-28.48394998738355,0.31097992169684935,4,0.4249992370605469,0.5,0.13374900817871094,-1.397500991821289,4.0149993896484375,2,0.0954954850164087,5.178667284295689,36.33000183105469,-1.3956034742949126,36.70500183105469,1.199989827577545,37.02999877929688,0.0954954850164087
6062,2017-04-13,36.11999893188477,36.44499969482422,35.95500183105469,36.0099983215332,5444000.0,0.001247350464134822,-3.4546558002427608,-0.45833995613063416,42.11433800001072,45.73313125765879,0.5139922589296404,0.5572860726886617,0.11590973783177816,-2.0951140739972587,16.93149048932165,0.48999786376953125,-0.10139682140825812,-0.5237506866454993,-1.1698224131810164,0.12232103989001786,-0.8467865499132543,-0.20071482337774427,1.001314270557117,28.282693354980392,-26.611228790653673,0.32303586326775685,4,0.38000106811522727,0.4550018310546804,0.10750007629393821,-1.4424991607666087,4.4350013732910085,3,0.09357699800847841,2.1935666469777515,36.07500076293945,5.178667284295689,36.33000183105469,-1.3956034742949126,36.70500183105469,0.09357699800847841
6063,2017-04-17,36.5099983215332,36.59000015258789,36.18000030517578,36.275001525878906,2862200.0,0.010797325614097852,1.0759461886872628,2.1363226522401173,51.607696138438236,46.48647641792323,0.07199178873477763,0.12402754612392641,-0.2113964283887313,-2.442881647366576,14.666596806308767,0.4700012207031179,-0.12851113459959862,-0.10225124359131144,-0.706529275976024,0.5020267887934011,-0.4043902597836677,0.19988777260104484,0.5260361345385434,54.545267722279874,-3.113844242955274,0.3021390161923567,4,-0.009998321533203125,0.06500244140625,-0.1849985122680664,-1.832498550415039,4.165000915527344,0,0.09737059623689648,-3.4546558002427608,36.11999893188477,2.1935666469777515,36.07500076293945,5.178667284295689,36.33000183105469,0.09737059623689648
6064,2017-04-18,37.06499862670898,37.15499877929688,36.27999877929688,36.29999923706055,4660800.0,0.015201323765836605,-1.1739122193474174,3.2553609402139205,54.736831236297085,47.83271500036121,-0.45918372162248744,-0.463394759382858,-0.7064391085966903,-2.9570237207439405,12.046447630242437,0.875,-0.14353288731677338,0.4582490921020437,-0.12613744720682263,1.04263563141091,0.16605582244761052,0.7504423617564768,-1.3649978637695241,93.81441406956559,36.40086902254231,0.2921932696544346,4,-0.5974979400634695,-0.48999786376952414,-0.7312488555908132,-2.387498855590813,3.7650032043457102,1,0.10117361767006128,1.0759461886872628,36.5099983215332,-3.4546558002427608,36.11999893188477,2.1935666469777515,36.07500076293945,0.10117361767006128
6065,2017-04-19,37.43000030517578,37.71500015258789,37.23500061035156,37.27000045776367,6558200.0,0.009847610737634849,-3.1739173701756425,0.2091502942056467,58.194458720145974,49.582653551656115,-0.7975332219274094,-0.7685649764359823,-1.0018146501828937,-3.2815838440605347,11.753737471289002,0.6500015258789134,-0.12633745841519328,0.7602506637573256,0.10655331925972433,1.413948008254927,0.433401991508525,1.0870993360061263,-1.7008995819091766,84.67743258652797,28.876674410917836,0.32684867224879965,4,-0.7224998474121094,-0.7224998474121094,-0.9487504959106445,-2.752500534057617,3.454998016357422,2,0.04648671786222036,-1.1739122193474174,37.06499862670898,1.0759461886872628,36.5099983215332,-3.4546558002427608,36.11999893188477,0.04648671786222036
6066,2017-04-20,37.81499862670898,37.97999954223633,37.57500076293945,37.75500106811523,6418400.0,0.010285822024958868,1.076920067295202,0.3749850988245953,61.261277184052275,51.38800533434936,-1.092877790383099,-1.1274924674039326,-1.3185311866228702,-3.627802430794496,11.568249885714225,0.5499992370605469,-0.07363253603311648,1.091999053955071,0.2612460599503379,1.9227520479598041,0.676622556952708,1.507375550957434,-2.006461926269523,91.85179743086877,37.535340999936516,0.4153764970023649,4,-0.9749984741210866,-0.9749984741210866,-1.2424983978271413,-3.137498855590813,3.0349998474121165,3,0.0490545976359269,-3.1739173701756425,37.43000030517578,-1.1739122193474174,37.06499862670898,1.0759461886872628,36.5099983215332,0.0490545976359269
6067,2017-04-21,37.21500015258789,37.5,36.935001373291016,37.38000106811523,5927800.0,-0.015866679780792148,1.790125084771306,-2.7501271617496275,53.66404984659477,51.99427098363641,-0.4710900003650096,-0.48626784018275515,-0.7231923996234855,-2.9918799867185797,11.005243740015507,0.8799972534179616,-0.03138756470332993,0.450000572204587,-0.39153885753491124,1.2915400019440852,0.02923085733483788,0.8707702870743361,-1.2761756816406233,57.50001589457868,5.71856970563698,0.42076971486974973,4,-0.375,-0.375,-0.6149997711181641,-2.5375003814697266,4.040000915527337,4,0.07725379519580833,1.076920067295202,37.81499862670898,-3.1739173701756425,37.43000030517578,-1.1739122193474174,37.06499862670898,0.07725379519580833
6068,2017-04-24,37.974998474121094,38.04999923706055,37.55500030517578,37.7400016784668,3223800.0,0.020421827715090046,1.5714342333415903,-1.424215101493565,63.95113139749442,52.66111453869838,-1.2102096315065225,-1.1973951715518183,-1.4328537729869026,-3.7097332320734964,10.132775160139074,0.8349990844726562,0.05156847028349887,1.1399990081787124,0.14592244661059084,2.134075569746834,0.6429607273946516,1.6370372889627731,-1.9137034988964814,95.7626698563562,40.4325227271851,0.49703828078406165,4,-1.0999984741210938,-1.0999984741210938,-1.252497673034668,-3.2974987030029297,3.6750030517578125,0,0.0679394847853092,1.790125084771306,37.21500015258789,1.076920067295202,37.81499862670898,-3.1739173701756425,37.43000030517578,0.0679394847853092
6069,2017-04-25,38.3650016784668,38.400001525878906,37.88000106811523,38.0,5482400.0,0.010269999210440472,1.3907991546307097,1.5532198107235038,65.83015748524382,55.158415258298376,-1.4974520240025626,-1.5108889464339939,-1.766466769886236,-4.0559334882357305,10.390094474674772,0.520000457763679,0.12215092902761171,1.4322521209716825,0.24787358214675947,2.6166306597966056,0.8400628515592174,2.0244413903841476,-2.1446103622953103,97.61093216609686,39.43448460641687,0.5921892694124626,4,-1.2375011444091797,-1.3150005340576172,-1.792501449584961,-3.687501907348633,3.3499984741210938,1,0.060211063665619236,1.5714342333415903,37.974998474121094,1.790125084771306,37.21500015258789,1.076920067295202,37.81499862670898,0.060211063665619236
6070,2017-04-26,38.07500076293945,38.40499877929688,37.875,38.3650016784668,4638400.0,-0.007558996555188768,1.8648960739029308,-0.7945194026107041,64.89061141172184,57.3611723799999,-1.0436422653789066,-1.176871444113928,-1.4184143228688768,-3.724568817856081,10.218285828042392,0.5299987792968821,0.15612858589878442,1.0760011672973633,-0.20927034199329597,2.3612726765880225,0.4333654126520301,1.7186369219426965,-1.636648425797226,77.55111573604286,14.692735498553489,0.6426357546453306,4,-0.8950004577636719,-1.022500991821289,-1.5025005340576172,-3.397500991821289,4.094997406005859,2,0.0723572163601065,1.3907991546307097,38.3650016784668,1.5714342333415903,37.974998474121094,1.790125084771306,37.21500015258789,0.0723572163601065
6071,2017-04-27,38.375,38.65999984741211,38.22999954223633,38.275001525878906,4140800.0,0.007879165621778705,-3.526260841631866,-0.3448212359580122,65.22151505062656,59.928636496734995,-1.098606802904861,-1.4292546480642159,-1.6576133108301434,-3.9415211869482363,10.142471432185094,0.5849990844726562,0.18443314807265665,1.2992504119873018,-0.12215871931768874,2.7206595432922924,0.5885458463348101,2.0099549776397936,-1.7006500897992112,83.47825510064175,18.99113539535776,0.7107045656524936,4,-0.9549999237060547,-1.1949996948242188,-1.8487491607666016,-3.697500228881836,3.8800010681152273,3,0.06540712238522994,1.8648960739029308,38.07500076293945,1.3907991546307097,38.3650016784668,1.5714342333415903,37.974998474121094,0.06540712238522994
6072,2017-04-28,37.790000915527344,38.36000061035156,37.70500183105469,38.36000061035156,4434800.0,-0.01524427581687704,1.2982425613363493,-5.700083924620432,56.76159071656633,60.50129144986034,-0.2813978050575656,-0.8193172723589512,-1.0354114283914981,-3.2825803959785986,9.414255858263923,0.6699981689453125,0.29470061069105924,0.6717512130737333,-0.7830065026162956,2.126508928763762,-0.05562764477127757,1.3991300709187442,-0.8376600141169703,21.26703237143084,-39.768656510883915,0.7273788578450131,4,-0.32000160217285156,-0.6100006103515625,-1.2637500762939453,-3.035000801086426,4.805000305175788,4,0.08097373602699331,-3.526260841631866,38.375,1.8648960739029308,38.07500076293945,1.3907991546307097,38.3650016784668,0.08097373602699331
6073,2017-05-01,38.08000183105469,38.13000106811523,37.525001525878906,37.959999084472656,2480400.0,0.007674011868260777,4.499965321126661,-0.21053124707205098,62.30976029900131,61.34272801238303,-0.3634991425271963,-1.070479109188966,-1.2810100270171887,-3.5056232132068956,9.0414735240266,0.604999542236321,0.4373181225591267,0.9022520065307589,-0.60942769464544,2.4139317077069578,0.146412155942663,1.6580918571188548,-0.8885886772040692,48.89877761458393,-12.729316333346283,0.7558398505880989,5,-0.282501220703125,-0.9000015258789062,-1.486250877380371,-3.052501678466797,5.069999694824219,0,0.08337707679602291,1.2982425613363493,37.790000915527344,-3.526260841631866,38.375,1.8648960739029308,38.07500076293945,0.08337707679602291
6074,2017-05-02,37.84500122070313,38.07500076293945,37.560001373291016,38.04999923706055,4387800.0,-0.006171234218794286,3.0391939802833337,-1.7082777036047472,63.91184090504673,61.977992699594225,-0.006950454089363234,-0.7776900981172759,-1.0029387986609706,-3.2064269961912473,9.151216850690524,0.5200004577636719,0.5968062519208885,0.6052513122558665,-0.90923210126671,2.119734725778443,-0.15199039450542529,1.3624930190171582,-0.44798592975390505,28.19384740516241,-34.549495282333574,0.7572417067612892,5,-0.047500610351569605,-0.6650009155273509,-1.2200002670288157,-2.6900005340576243,5.584999084472649,1,0.1005416880022254,4.499965321126661,38.08000183105469,1.2982425613363493,37.790000915527344,-3.526260841631866,38.375,0.1005416880022254
6075,2017-05-03,37.625,37.88000106811523,37.48500061035156,37.76499938964844,4904200.0,-0.005813217429169515,1.1351217601089163,0.6829304601872248,64.32531682789232,62.31844154890979,0.2722504037067779,-0.5131134814194382,-0.7544305881491624,-2.9309211354165825,9.112814255381666,0.39500045776366477,0.7018360905446954,0.34025001525878906,-1.163278011419763,1.843778041937341,-0.41151399808048694,1.092014028598065,1.0349998474121094,11.914849408640377,-53.27525715633627,0.751764013339277,5,0.1725006103515625,-0.44499969482421875,-1.0325002670288086,-2.375,4.115001678466797,2,0.1087043229923692,3.0391939802833337,37.84500122070313,4.499965321126661,38.08000183105469,1.2982425613363493,37.790000915527344,0.1087043229923692
6076,2017-05-04,37.50500106811523,37.82500076293945,37.415000915527344,37.66999816894531,4613800.0,-0.00318934038231955,-1.376828580590232,1.1785558583106774,62.625359909865956,63.31414266705103,0.38403746050232,-0.3317588292730065,-0.6157578907072079,-2.7610605431269946,9.431690504227598,0.4099998474121094,0.758433363128205,0.1705009460449176,-1.2903281177754664,1.6313300098653016,-0.5599135858652744,0.9009154779551096,1.131498794555668,9.523828746275376,-57.842448303640275,0.7304145319101917,5,0.5324993133544993,-0.325000762939446,-0.8262510299682546,-2.210000991821282,4.0349998474121165,3,0.12438333470135587,1.1351217601089163,37.625,3.0391939802833337,37.84500122070313,4.499965321126661,38.08000183105469,0.12438333470135587
6077,2017-05-05,37.584999084472656,37.685001373291016,37.275001525878906,37.685001373291016,4296000.0,0.0021329959759803785,7.199809269502193,0.6060851270431847,60.38648233260479,62.918070548729965,0.40459020352093944,-0.36552128707617015,-0.6704482584786149,-2.7849563207775674,9.66261329686425,0.4099998474121094,0.7774023332810458,0.20924892425536967,-1.2297030685422996,1.648200917053039,-0.510227072143465,0.9287249206542043,1.0026408203125001,36.257043808810245,-31.378920653431884,0.7194759963988346,5,0.38250160217285156,-0.404998779296875,-0.8999996185302734,-2.289999008178711,4.180000305175781,4,0.12425175195951699,-1.376828580590232,37.50500106811523,1.1351217601089163,37.625,3.0391939802833337,37.84500122070313,0.12425175195951699
6078,2017-05-08,37.72999954223633,37.915000915527344,37.43000030517578,37.665000915527344,4429000.0,0.0038579343167677305,1.229880823972008,-0.649971390425329,56.97797482379545,61.93449469745792,0.24717498624663392,-0.4800004348909397,-0.7898686803158412,-2.8650969344443666,10.264459822643595,0.4850006103515625,0.7544575664940467,0.31924934387207315,-1.1183449208511718,1.756843608595318,-0.3995477884895493,1.0380464762336956,0.7788820598144497,56.87480628471974,-7.142018446744288,0.7187971323616216,5,0.2375011444091797,-0.5499992370605469,-1.0500001907348633,-2.434999465942383,3.420001983642578,0,0.12894253213601936,7.199809269502193,37.584999084472656,-1.376828580590232,37.50500106811523,1.1351217601089163,37.625,0.12894253213601936
6079,2017-05-09,38.224998474121094,38.2400016784668,37.59000015258789,37.72999954223633,7676600.0,0.01311950537742912,1.4761711001475002,7.615529080345091,58.120518019878524,61.18226209836421,-0.3014752273473036,-0.9015070747101177,-1.2578438548885913,-3.3035946663873546,10.975600316051901,0.6500015258789062,0.8262299101939377,0.738248443603517,-0.7029584365530681,2.179455323760102,0.017645003525224467,1.4588518836818096,0.20985032335936893,98.44526404421096,35.511705928712146,0.7206034400782914,5,-0.25749778747558594,-1.0449981689453125,-1.544999122619629,-2.842498779296875,2.5600013732910156,1,0.12884246562081914,1.229880823972008,37.72999954223633,7.199809269502193,37.584999084472656,-1.376828580590232,37.50500106811523,0.12884246562081914
6080,2017-05-10,39.25500106811523,40.099998474121094,38.834999084472656,39.94499969482422,13076600.0,0.02694578509117429,1.530008430513117,-1.3939396274689766,62.996409778293135,60.93502817921606,-1.2812269184854372,-1.7930721395877285,-2.2384642243296042,-4.270133892090094,11.31866119007883,1.875,0.806643864911365,1.6220010757446204,0.08460879642945685,3.159393355059784,0.8533049360870351,2.3906972154022057,-1.979999542236321,70.0885550856381,10.36628754305196,0.7686961396575827,5,-0.5675010681152273,-1.3550014495849538,-2.6150016784667898,-3.730001449584954,1.3600006103515696,2,0.10635585590269381,1.4761711001475002,38.224998474121094,1.229880823972008,37.72999954223633,7.199809269502193,37.584999084472656,0.10635585590269381
6081,2017-05-11,39.52000045776367,39.77999877929688,38.98500061035156,39.19499969482422,7412000.0,0.006750716658716183,-1.1342263322017425,-0.4710165359162707,72.14216613165642,62.64398100311496,-1.527344090986169,-1.8833057400993098,-2.4680371989569068,-4.475711840530963,11.680261500022803,0.7949981689453196,0.7481467851946633,1.7147504806518583,0.14081880554926585,3.2886821557544508,0.9277846431005656,2.501716318203151,-2.188498992919925,79.46907458720204,18.661598873325936,0.7869658375512961,5,-0.8325004577636719,-1.6200008392333984,-2.8625011444091797,-3.9325008392333984,1.7849998474121094,3,0.056174119306393155,1.530008430513117,39.25500106811523,1.4761711001475002,38.224998474121094,1.229880823972008,37.72999954223633,0.056174119306393155
6082,2017-05-12,39.5,39.6349983215332,39.310001373291016,39.5,3844600.0,-0.0005060844517207341,1.407414733391732,0.0,67.07726955062645,63.173704253295526,-1.3849095238838345,-1.6834099419759951,-2.4019574164300366,-4.385424314005128,12.24398889218567,0.3249969482421875,0.7160693169624324,1.525749969482419,-0.011703533698181445,3.0632034726630195,0.7570232178921188,2.2944767210727193,-2.1131285949707035,77.52813162571937,20.26888822528481,0.7687267515903012,5,-0.8125,-1.6000003814697266,-2.842500686645508,-3.782499313354492,0.6749992370605469,4,0.0516455927981605,-1.1342263322017425,39.52000045776367,1.530008430513117,39.25500106811523,1.4761711001475002,38.224998474121094,0.0516455927981605
6083,2017-05-15,40.06499862670898,40.06999969482422,39.48500061035156,39.52999877929688,4538800.0,0.014303762701493028,1.1467778174411525,100.0,68.31893504161627,63.663381379581025,-1.831306802997858,-2.0747971327625336,-2.918035842430349,-4.879969006790084,13.247129654948814,0.5849990844726562,0.673732554674288,1.9129985809326087,0.2699480918904129,3.5560490699748044,1.0914733364115108,2.7345238254537065,-2.6238646802978423,98.60558283597827,44.53173210131433,0.8215252445210968,5,-1.3774986267089773,-2.164999008178704,-3.407499313354485,-4.227499008178704,0.3500022888183665,0,0.042431070041424324,1.407414733391732,39.5,-1.1342263322017425,39.52000045776367,1.530008430513117,39.25500106811523,0.042431070041424324
6084,2017-05-16,40.81499862670898,40.8650016784668,39.85499954223633,39.959999084472656,5177800.0,0.01871958132303586,1.1151752153993026,1.598130441292891,76.86273219171616,65.05642753111701,-2.3643440099737276,-2.6661465580575836,-3.619385624465437,-5.556753841075789,15.176280894363423,1.0100021362304688,0.7530767281789466,2.4754985809326087,0.5272180879246449,4.4237790739405725,1.5013583344286232,3.449638827436594,-3.3206873897436466,97.53679862746205,44.51457856703422,0.9741402465039829,5,-1.7449970245361257,-2.5324974060058523,-4.127498626708977,-4.977499008178704,-0.7799987792968679,1,0.008207838060558137,1.1467778174411525,40.06499862670898,1.407414733391732,39.5,-1.1342263322017425,39.52000045776367,0.008207838060558137
6085,2017-05-17,39.16999816894531,40.61000061035156,39.11999893188477,40.45000076293945,5799200.0,-0.0403038224454868,-1.1594210510312233,-1.4970798588338299,56.16755784785956,64.33889396867185,-0.5332110130792245,-0.931884241231927,-1.9425573893147643,-3.8463226165377336,15.940214893330968,1.6949996948242045,0.741077638672273,0.7434982299804673,-1.1891134691652852,2.67610992912622,-0.2228076195924089,1.7098040795533436,-1.540859314319924,9.840290079154922,-37.70478751700823,0.9663058495728758,5,-0.09999656677246094,-0.8874969482421875,-2.4824981689453125,-3.332498550415039,1.625,2,0.041230578349814584,1.1151752153993026,40.81499862670898,1.1467778174411525,40.06499862670898,1.407414733391732,39.5,0.041230578349814584
6086,2017-05-18,39.66999816894531,39.875,38.93999862670898,39.19499969482422,5232600.0,0.012764871671513411,1.112992353382373,-0.3710918058680654,64.77985120282912,64.82704606536345,-0.7753459139139807,-1.3552723212787825,-2.3992665100036135,-4.278996651394792,16.293453886843235,0.9350013732910227,0.7558761054247967,1.1507482528686523,-0.8355996644724542,3.137096170209759,0.1575742941980991,2.1439222115392056,-1.911424801366266,37.92199402332038,-12.412249061830863,0.9931739586705528,5,-0.5224971771240234,-1.30999755859375,-3.132497787475586,-3.832498550415039,0.48000335693359375,3,0.02382161717015796,-1.1594210510312233,39.16999816894531,1.1151752153993026,40.81499862670898,1.1467778174411525,40.06499862670898,0.02382161717015796
6087,2017-05-19,40.09000015258789,40.209999084472656,39.685001373291016,39.7400016784668,3533400.0,0.010587396093488355,-1.2826032872804471,0.7368412598981673,65.48534515947958,65.77230943599503,-0.8969714822342922,-1.632544307564892,-2.7693987161975,-4.628706577950254,17.81858532142641,0.5400009155273438,0.8054790567018131,1.4270002365112333,-0.5779622039499301,3.4319626769723968,0.42451901628065514,2.4294814567418115,-2.2071696525733344,59.740244298770726,8.843373025360563,1.0024812202305813,5,-0.8624992370605469,-1.6799983978271484,-3.552499771118164,-4.252500534057617,-0.7350006103515625,4,0.030306813369005647,1.112992353382373,39.66999816894531,-1.1594210510312233,39.16999816894531,1.1151752153993026,40.81499862670898,0.030306813369005647
6088,2017-05-22,40.55500030517578,40.65999984741211,40.09000015258789,40.14500045776367,3380000.0,0.01159890623143034,-1.1923045886366137,1.171433242506812,70.16368000145314,67.11043854505887,-1.0271157541754832,-1.9967196053475647,-3.185673350314218,-5.019997101401685,18.831660628641945,0.5699996948242188,0.9006409668823778,1.7630002975463839,-0.3826392148841933,3.908639809976961,0.6901805413310953,2.8358200537616725,-2.552882958023133,83.89605808635278,28.882874875226776,1.0728197562152904,5,-0.7049999237060547,-2.032499313354492,-4.017499923706055,-4.717500686645508,-0.6399993896484375,0,-0.009370017636684325,-1.2826032872804471,40.09000015258789,1.112992353382373,39.66999816894531,-1.1594210510312233,39.16999816894531,-0.009370017636684325
6089,2017-05-23,40.67499923706055,40.97000122070313,40.31999969482422,40.6349983215332,3845000.0,0.0029589182833626992,1.0634809145514195,0.09756324491295974,73.03625173087595,68.2259765397903,-0.8527054839395021,-2.039344268827932,-3.2634132285102595,-5.059012265417984,19.566898119124197,0.6500015258789134,1.0306708742588029,1.7674993515014634,-0.5250265570285322,4.060025260031459,0.6212363972364656,2.9137623057664612,-2.558366516655333,85.46790114872952,23.970217593900074,1.1462629542649962,5,-0.7199993133544922,-2.0499992370605398,-4.13749885559082,-4.707498550415039,-1.9850006103515696,1,-0.00639209161425891,-1.1923045886366137,40.55500030517578,-1.2826032872804471,40.09000015258789,1.112992353382373,39.66999816894531,-0.00639209161425891
6090,2017-05-24,40.83000183105469,40.90499877929688,40.540000915527344,40.76499938964844,3742400.0,0.0038107583749604768,2.3953867991481737,1.6250238413122258,74.98121312484639,68.54142620570029,-0.8502076975161117,-2.084225774459668,-3.36526363067442,-5.1320261491806605,20.35016912062877,0.36499786376953836,1.2000884049298222,1.7847518920898438,-0.625223597765519,4.1947273819452064,0.5797641471621588,2.9897396370175287,-2.5421670006316006,93.10348715500963,23.997436698605455,1.2049877449276816,5,-0.8750019073486328,-1.8775005340576172,-4.308751106262207,-4.845001220703125,-2.240001678466797,2,-0.01947102493240427,1.0634809145514195,40.67499923706055,-1.1923045886366137,40.55500030517578,-1.2826032872804471,40.09000015258789,-0.01947102493240427
6091,2017-05-25,40.8849983215332,41.18000030517578,40.790000915527344,41.0,4767000.0,0.0013469627237852055,-1.5574024739534476,-1.7691901408450703,74.88686806500525,69.4091593739646,-0.7724481753483303,-2.0464610694423513,-3.373916011659844,-5.0990117767058365,20.94754228516417,0.3899993896484375,1.3465494796219062,1.7142484664916964,-0.807586637882963,4.236083570866356,0.45333091430436667,2.975166018679026,-2.4362335076933164,80.26741174519336,6.716764683222976,1.2609175521873286,5,-0.8249988555908203,-1.8274974822998047,-4.177497863769531,-4.63749885559082,-2.979999542236321,3,-0.002201300141438156,2.3953867991481737,40.83000183105469,1.0634809145514195,40.67499923706055,-1.1923045886366137,40.55500030517578,-0.002201300141438156
6092,2017-05-26,40.849998474121094,40.89500045776367,40.52999877929688,40.74499893188477,3613200.0,-0.0008560559826090719,2.7435395841075976,-0.9130261717583221,73.92637049718027,70.03220775791617,-0.5876055545943188,-1.8661374931546106,-3.2855757550581117,-4.972915988409923,22.281552786970394,0.36500167846678977,1.389252880990675,1.5262487411498995,-1.0141025579154288,4.066600040215228,0.2560730916172389,2.79642439068256,-2.182734820974332,69.72460689375195,-5.690235719705683,1.2701756495326642,5,-0.7899990081787109,-1.7924976348876953,-4.009998321533203,-4.517498016357422,-1.8799972534179616,4,-0.01713578884673994,-1.5574024739534476,40.8849983215332,2.3953867991481737,40.83000183105469,1.0634809145514195,40.67499923706055,-0.01713578884673994
6093,2017-05-30,41.25500106811523,41.43000030517578,40.849998474121094,40.90999984741211,4985400.0,0.009914384556237055,-1.4946102479121888,3.28574023614911,73.56143586774223,69.66539705525238,-0.9007813173300221,-2.130302866411661,-3.6340109803873375,-5.283303249724732,24.112336403968765,0.5800018310546875,1.376047965165256,1.772501373291007,-0.8364858995131144,4.381488646095129,0.4680077368889499,3.0769950096930643,-2.3867184828061454,84.23431163653795,11.247998262151967,1.3044936364020594,5,-1.0700016021728445,-1.9025001525878835,-4.415000915527337,-4.8725013732910085,-2.6949996948242116,1,-0.04605505942762789,2.7435395841075976,40.849998474121094,-1.5574024739534476,40.8849983215332,2.3953867991481737,40.83000183105469,-0.04605505942762789
6094,2017-05-31,41.650001525878906,42.0,41.2400016784668,41.54499816894531,5153000.0,0.009574607866607465,-1.1258803192624525,0.3043564794338851,70.66436270879626,71.27615315091202,-1.3017762013741532,-2.345901883451475,-3.9678161553737112,-5.57061112006275,26.181419445802927,0.7599983215332031,1.4308141431001786,1.9772518157958956,-0.68338249201841,4.637886123610201,0.6469346618887428,3.3075689697030484,-2.5255471685831523,76.19059976333314,2.7205153643483584,1.330317153907153,5,-1.180002212524414,-2.012500762939453,-4.775001525878906,-5.085000991821289,-2.470001220703125,2,-0.041656675793241726,-1.4946102479121888,41.25500106811523,2.7435395841075976,40.849998474121094,-1.5574024739534476,40.8849983215332,-0.041656675793241726
6095,2017-06-01,41.71500015258789,41.9900016784668,41.61000061035156,41.810001373291016,4030800.0,0.0015605912203531247,-1.4918077894789503,-0.9047446051006321,69.61572132193724,71.81347205303514,-1.0815365624491236,-2.2016573466192852,-3.9372033502804555,-5.535147976357038,28.484881485136242,0.3800010681152344,1.4425125074847074,1.8377504348754883,-0.7886833610968011,4.464184230847778,0.5245335368893436,3.150967332861633,-2.2454803181676297,80.61227137785704,7.5746359517116275,1.3132168979861456,6,-0.8724994659423828,-2.0774993896484375,-4.626249313354492,-5.07499885559082,-2.3349990844726634,3,-0.07251591789077938,-1.1258803192624525,41.650001525878906,-1.4946102479121888,41.25500106811523,2.7435395841075976,40.849998474121094,-0.07251591789077938
6096,2017-06-02,42.16999816894531,42.31499862670898,41.44499969482422,41.86999893188477,4600400.0,0.010907299884768129,1.9491481589241733,-3.157846129135807,72.13929278155388,72.55279956659895,-1.2791302445497337,-2.412959745049122,-4.3080295707960445,-5.891926351268751,31.106830089868883,0.8699989318847585,1.3466839272534656,2.0594985961914034,-0.5077959334662623,4.626793125849069,0.775851331362567,3.34314586102024,-2.396820714655483,91.8767243608515,18.605418952752544,1.2836472648288333,6,-0.967498779296875,-2.374998092651367,-5.05374813079834,-5.527498245239258,-2.6149978637695312,4,-0.0848944313920742,-1.4918077894789503,41.71500015258789,-1.1258803192624525,41.650001525878906,-1.4946102479121888,41.25500106811523,-0.0848944313920742
6097,2017-06-05,42.25500106811523,42.775001525878906,42.20500183105469,42.275001525878906,5237000.0,0.002015719773792002,-8.50007947356709,-0.06666836209201056,69.7297408756616,72.50458410817767,-1.1451570368743091,-2.2452755944038856,-4.294048272505584,-5.880651115493812,34.20856215822627,0.6050033569335938,1.5057706921299925,1.911001396179195,-0.5358029097842163,4.357805702142606,0.6875992431974893,3.1344035491609006,-2.125968649686719,72.98703203151592,2.7997060054347287,1.223402152981704,6,-0.7075004577636648,-2.229999542236321,-4.955000877380364,-5.380001068115227,-2.1749992370605398,0,-0.10294644844065026,1.9491481589241733,42.16999816894531,-1.4918077894789503,41.71500015258789,-1.1258803192624525,41.650001525878906,-0.10294644844065026
6098,2017-06-06,42.59500122070313,42.79999923706055,41.77999877929688,42.15999984741211,6482600.0,0.008046388450915432,1.4142096780746611,-21.749570856372564,67.31518953615847,71.86891053098684,-1.3023025381203084,-2.3211193127440737,-4.535520165244783,-6.134431879385708,36.83139370722903,1.0200004577636648,1.5867265805832602,2.007751464843757,-0.3086951314208264,4.324198061108341,0.8495281667114654,3.165974762976049,-2.042613745082562,86.85908094995938,19.299676890936325,1.1582232981322935,6,-0.9300022125244212,-2.5575008392334055,-5.270001411437995,-5.720001220703132,-2.8500022888183594,1,-0.08510388299362426,-8.50007947356709,42.25500106811523,1.9491481589241733,42.16999816894531,-1.4918077894789503,41.71500015258789,-0.08510388299362426
6099,2017-06-07,43.150001525878906,43.25500106811523,42.65999984741211,42.77999877929688,5534600.0,0.013029705112580725,1.0517218699850301,0.8505783413572962,99.13580688792523,74.55275428244003,-1.6419742602550969,-2.6226997359043125,-4.978192332760514,-6.59911017990315,39.210444581666174,0.6599998474120952,1.6570504838781872,2.3165016174316406,0.01031653689322809,4.622686697970053,1.1634090771624344,3.469594157700847,-2.1930439331991423,94.19892471985216,18.53958987984879,1.1530925402692054,6,-1.2575016021728516,-2.885000228881836,-5.661251068115234,-6.14000129699707,-2.7300033569335938,2,-0.10637311680823625,1.4142096780746611,42.59500122070313,-8.50007947356709,42.25500106811523,1.9491481589241733,42.16999816894531,-0.10637311680823625
6100,2017-06-08,43.43000030517578,43.45000076293945,42.81999969482422,43.290000915527344,3471800.0,0.006488963369536638,6.0,0.37837392003629816,99.08616630080118,77.24156519752849,-1.6923462836969705,-2.7129765308642675,-5.151254299345993,-6.785124052021487,39.74094186023562,0.6300010681152344,1.6690943983145061,2.3877504348754854,-0.06781040842109576,4.843311278172067,1.1599700132271948,3.615530856523776,-2.013434017408926,99.0024714658894,17.802525095771912,1.2277804216482893,6,-1.4400005340576172,-3.0674991607666016,-5.941249847412109,-6.357500076293945,-2.9150009155273438,3,-0.09785862238397236,1.0517218699850301,43.150001525878906,1.4142096780746611,42.59500122070313,-8.50007947356709,42.25500106811523,-0.09785862238397236
6101,2017-06-09,41.7400016784668,43.74499893188477,40.86000061035156,43.625,8614800.0,-0.038913161750716796,1.7152974122842333,-13.46433242506812,66.17649038770799,76.38046740758712,0.1471649815425664,-0.8939675757802732,-3.374653404015632,-4.998916460873559,39.299221980309554,2.8849983215332102,1.6183425792748878,0.5867517471313448,-1.7781069691430176,2.951610463405707,-0.5956776110058399,1.7691811052685296,1.7099990844726562,30.502654422605158,-51.205413574580035,1.182429358137182,6,0.5574970245361328,-1.230001449584961,-4.251251220703125,-4.645002365112305,-0.9550018310546875,4,-0.05654050108888875,6.0,43.43000030517578,1.0517218699850301,43.150001525878906,1.4142096780746611,42.59500122070313,-0.05654050108888875
6102,2017-06-12,41.540000915527344,41.54999923706055,40.150001525878906,40.915000915527344,8241600.0,-0.004791584928053094,3.341100767674856,-0.33156528197417334,60.18615095000576,74.89432463894973,0.5088462665691935,-0.5621190354466563,-3.091812590537728,-4.715267560389705,38.564913388946934,1.5900001525878906,1.5377445600968898,0.28475093841552734,-1.9523950514213126,2.5218969282523673,-0.8338220565028891,1.4033239333339438,2.204998016357429,38.66482316026932,-40.99983968081841,1.1185729949184198,6,0.4074993133544922,-1.0300006866455078,-3.93125057220459,-4.3600006103515625,-0.38500213623046164,0,-0.04778528085225886,1.7152974122842333,41.7400016784668,6.0,43.43000030517578,1.0517218699850301,43.150001525878906,-0.04778528085225886
6103,2017-06-13,41.76499938964844,42.25,41.025001525878906,41.81499862670898,6534400.0,0.005416429204675222,1.6630344192757895,-0.07999877929686364,61.03239327532006,73.82410581300793,0.4065522218272193,-0.6885288126192606,-3.228036658345623,-4.847993653660907,37.635998827811456,1.2249984741210938,1.4629673954842843,0.42474937438964844,-1.750303022365813,2.59980177114511,-0.6627768239880822,1.5122755727673791,1.9799995422363352,44.923477860414785,-32.602315548551395,1.087526198377729,6,0.18250083923339844,-1.177499771118164,-4.191248893737793,-4.584999084472656,-0.24499893188476562,1,-0.04034472843812331,3.341100767674856,41.540000915527344,1.7152974122842333,41.7400016784668,6.0,43.43000030517578,-0.04034472843812331
6104,2017-06-14,41.150001525878906,42.04999923706055,40.68999862670898,41.95000076293945,4520000.0,-0.014725197480116803,1.7200115967239398,16.000228885330724,52.96296348624164,71.97379938681954,1.0540064109196834,-0.049694398469952716,-2.5203925786287726,-4.153262439335521,35.94797619114833,1.3600006103515696,1.390297010586714,-0.20699863433837606,-2.370146707252168,1.956149438575416,-1.2885726707952756,0.8745754021185235,2.4511975097656347,27.816431754008562,-45.76684393600601,1.081574036456896,6,0.7974987030029297,-0.4825019836425781,-3.5762510299682617,-3.970001220703125,-0.710002899169929,2,-0.03414343965723887,1.6630344192757895,41.76499938964844,3.341100767674856,41.540000915527344,1.7152974122842333,41.7400016784668,-0.03414343965723887
6105,2017-06-15,40.78499984741211,40.91999816894531,40.35499954223633,40.52999877929688,4930200.0,-0.008870028309409639,1.1523851044504996,-0.3187516391292856,49.12435647850609,69.41658424203644,1.4228413068226473,0.46641618634508575,-2.068944387430278,-3.7106387537982997,35.31486707932781,0.7950019836425781,1.2846303197390725,-0.6527503967285142,-2.5798447820587995,1.2743439886017711,-1.6162975893936533,0.3107967959366249,2.678151287841807,17.66338747483833,-52.79932371894593,0.9635471926651427,6,1.1625003814697266,0.5049991607666016,-3.211249351501465,-3.604999542236328,-0.5099983215332031,3,-0.008949409827936017,1.7200115967239398,41.150001525878906,1.6630344192757895,41.76499938964844,3.341100767674856,41.540000915527344,-0.008949409827936017
6106,2017-06-16,40.6150016784668,41.09000015258789,40.3849983215332,40.90499877929688,8133600.0,-0.004168154213100905,1.1363696789295725,-1.1372387691295642,47.98976133494232,67.0010309597343,1.5076077523868392,0.7492564118973135,-1.8057616015475872,-3.4701648065169337,34.98864603201919,0.7050018310546875,1.1813400199342396,-0.8699987411498995,-2.6557527100985467,0.9157552277987477,-1.7628757256242196,0.022878243324420566,2.715623472412119,22.142880498163496,-46.41329674109322,0.8928769844743235,6,1.332498550415039,0.7274971008300781,-2.32125186920166,-2.7150020599365234,-0.14500045776366477,4,-0.00246220078014614,1.1523851044504996,40.78499984741211,1.7200115967239398,41.150001525878906,1.6630344192757895,41.76499938964844,-0.00246220078014614
6107,2017-06-19,41.30500030517578,41.52000045776367,40.90499877929688,40.97999954223633,4948200.0,0.01698876272790617,-1.589468273918084,-1.1207034898251524,50.40782455609764,65.12243485083864,0.7472626051843889,0.16332334567287887,-2.4006959823287914,-4.092304736309373,34.49779947798623,0.904998779296875,1.09847165213084,-0.24075012207030966,-1.9052348633530158,1.4237346192123965,-1.0729924927116627,0.5914922485710434,1.898399900703133,50.131954271956644,-15.761881822574068,0.8322423706413549,6,0.6424999237060547,0.03749847412109375,-3.0112504959106445,-3.405000686645508,0.040000915527350855,0,-0.012589285895696078,1.1363696789295725,40.6150016784668,1.1523851044504996,40.78499984741211,1.7200115967239398,41.150001525878906,-0.012589285895696078
6108,2017-06-20,40.17499923706055,41.41999816894531,40.1349983215332,41.35499954223633,4661600.0,-0.027357488434000543,-1.039678839365187,-3.63076164653685,39.257075255457124,58.46924244723108,1.6739164037109333,1.3316714965019685,-1.195505614062398,-2.8908264844879454,33.34159933565033,1.2849998474121094,0.917213913165682,-1.3517511367797823,-3.071608712691443,0.36810643913187846,-2.2116799247356127,-0.4918223488239519,2.906265021618367,2.0888196555419656,-59.92062942000339,0.8599287879558287,6,1.7649993896484375,1.1674995422363281,-1.8812494277954102,-2.2749996185302734,0.29000091552734375,1,0.02439326847160972,-1.589468273918084,41.30500030517578,1.1363696789295725,40.6150016784668,1.1523851044504996,40.78499984741211,0.02439326847160972
6109,2017-06-21,40.415000915527344,40.59000015258789,39.94499969482422,40.334999084472656,9588400.0,0.005973906235831272,2.0,-0.06779814437655578,40.76704707089108,51.98934031057442,1.1232807084119116,1.129081259726135,-1.3455016854418673,-3.066251208720807,31.923436314742027,0.6450004577636719,0.7524456324681026,-1.0987495422363267,-2.8493704720445265,0.6518713875718731,-1.974060007140423,-0.22343907733223034,2.489487386922825,29.8413328909094,-28.58335802921752,0.8753104649040999,6,1.4299983978271484,0.9274978637695312,-2.121251106262207,-2.5150012969970703,-0.06500244140625,2,0.027341321717297973,-1.039678839365187,40.17499923706055,-1.589468273918084,41.30500030517578,1.1363696789295725,40.6150016784668,0.027341321717297973
6110,2017-06-22,40.03499984741211,40.55500030517578,40.0099983215332,40.38999938964844,5496600.0,-0.009402475801237431,-1.6913505825617647,-4.437392714094984,34.673379219238555,48.488994625188916,1.0851739556744064,1.5246379495114297,-0.8659657147973405,-2.6256223118133946,30.428634001986094,0.5450019836425781,0.5633748980813778,-1.4390005111694322,-3.288312734094255,0.4103117117553907,-2.3636566226318436,-0.5143443997070207,2.6327293664279807,5.714292634368104,-46.47632598677314,0.9246561114624107,6,1.0625,1.3074989318847656,-1.358748435974121,-1.7524986267089844,-0.0149993896484375,3,0.010116117917833511,2.0,40.415000915527344,-1.039678839365187,40.17499923706055,-1.589468273918084,41.30500030517578,0.010116117917833511
6111,2017-06-23,40.79499816894531,40.85499954223633,39.900001525878906,40.11000061035156,5425600.0,0.018983347681524432,1.3726649796707515,-1.9295730757245249,40.445001670179344,46.29553359409709,0.1978342600238463,0.798490344018127,-1.5073249885198976,-3.306306040849819,28.653915039634846,0.9549980163574219,0.19221722083149473,-0.6745021820068331,-2.530275826174581,1.1812714621609146,-1.6023890040907105,0.2533846400770443,1.6549126833735102,55.246742787980395,5.451817623989733,0.9278868220838752,6,0.2800025939941406,0.5475006103515625,-2.118746757507324,-2.5124969482421875,-0.6299972534179688,4,-0.012746578414170595,-1.6913505825617647,40.03499984741211,2.0,40.415000915527344,-1.039678839365187,40.17499923706055,-0.012746578414170595
6112,2017-06-26,40.150001525878906,41.35499954223633,40.11000061035156,40.79999923706055,3350200.0,-0.015810679544469353,-2.4109581166880045,-0.9489051501381093,34.612950682084815,43.3600399726265,0.6983648082975407,1.4633845947984625,-0.7501887822464965,-2.593402842133834,27.428203238022984,1.2449989318847656,-0.23328831540678152,-1.28449897766113,-3.214391253080528,0.6453932977582681,-2.2494451153708255,-0.31955283995143446,2.0449183937959248,16.447404745293102,-27.475273894538528,0.9649461377096981,6,0.8249988555908203,1.5649986267089844,-1.3962507247924805,-1.8675003051757812,-0.24000167846679688,0,0.007970104175910597,1.3726649796707515,40.79499816894531,-1.6913505825617647,40.03499984741211,2.0,40.415000915527344,0.007970104175910597
6113,2017-06-27,39.35499954223633,40.209999084472656,39.33000183105469,40.025001525878906,4958800.0,-0.019800795851281694,-1.4444456218243855,1.0307759121560158,26.81731897185324,40.454968359916684,1.2466565983968039,2.222704033661742,0.1374540774110784,-1.7373816833594873,25.53209022327085,0.8799972534179688,-0.4471658459562562,-1.9845008850097656,-4.126949254995772,0.15794748497624056,-3.0557250700027723,-0.913276700016759,2.610428538058912,1.2344562684494982,-34.82791774293147,1.0712241849930033,6,1.0700016021728516,2.1825008392333984,-0.5362482070922852,-1.0724983215332031,0.9850006103515625,1,0.05056540977293378,-2.4109581166880045,40.150001525878906,1.3726649796707515,40.79499816894531,-1.6913505825617647,40.03499984741211,0.05056540977293378
6114,2017-06-28,39.915000915527344,39.9900016784668,38.775001525878906,39.525001525878906,6462000.0,0.01422948493977283,3.4999929357577813,-0.5820869179045417,29.238033607204528,38.245376929772064,0.550989835937493,1.608526161829893,-0.3393811568503793,-2.237677357651343,23.317032971059152,1.2150001525878906,-0.6072099306583638,-1.3377494812011719,-3.5660450491658935,0.8905460867635497,-2.4518972651835327,-0.22360169721881107,1.734176014859031,44.18605682720443,15.420719576616719,1.1141477839823621,6,0.2325000762939453,1.3449993133544922,-0.7287502288818359,-1.6324996948242188,1.829998016357429,2,0.013779261541907895,-1.4444456218243855,39.35499954223633,-2.4109581166880045,40.150001525878906,1.3726649796707515,40.79499816894531,0.013779261541907895
6115,2017-06-29,38.68999862670898,39.66999816894531,38.15499877929688,39.625,6508200.0,-0.03069027334888097,1.9561029710045006,-2.3974431707030974,30.937480926513643,36.35067910661333,1.617680588868275,2.7355354507608496,0.9445004476891015,-0.9574108079454504,21.169306503405828,1.7600021362304616,-0.8379302297166618,-2.41150169372559,-4.902820114197652,0.079816726746472,-3.6571609039616177,-1.1658424834895627,2.556793747046349,16.71874124556948,-11.338282627312662,1.24565921023603,6,1.1475009918212962,2.26000022888185,0.6000013351440501,-0.3549976348876882,3.8000030517578196,3,0.042905141026967186,3.4999929357577813,39.915000915527344,-1.4444456218243855,39.35499954223633,-2.4109581166880045,40.150001525878906,0.042905141026967186
6116,2017-06-30,38.59000015258789,39.1349983215332,38.47999954223633,38.915000915527344,4849600.0,-0.0025846078488112045,-1.4036564965107896,0.3475938883335687,31.329103685916095,34.23082123214871,1.564777917440928,2.6915762886261803,1.0910186649540634,-0.8057611505023701,18.685334054729186,0.654998779296875,-0.9962702381900144,-2.3325002670288058,-5.008191880281132,0.3431913462235201,-3.6703460736549687,-0.9946544604026428,2.1621052460540824,13.593789674332028,-12.579386649399597,1.3378458066261616,6,1.1974983215332031,2.359998703002937,0.8637504577636719,-0.25499916076660156,3.720001220703125,4,0.037056239946137604,1.9561029710045006,38.68999862670898,3.4999929357577813,39.915000915527344,-1.4444456218243855,39.35499954223633,0.037056239946137604
6117,2017-07-03,37.90499877929688,38.99499893188477,37.900001525878906,38.8650016784668,2264800.0,-0.017750748136368455,-1.2577326479969,2.953848140192708,26.913873633142984,32.859354385224925,1.9185230225488397,3.1979368231468754,1.8348818453808775,-0.10593881370952829,15.944562805086607,1.0949974060058665,-1.1332840602253924,-2.8000015258788977,-5.716034477078345,0.11603142532054989,-4.258018001478618,-1.3419850502791775,2.4315695602498764,0.2163315454332349,-22.610783330555584,1.4580164755997234,7,1.722501754760735,2.917501449584954,1.6537513732910085,0.5350017547607351,3.8950004577636648,0,0.0596227993407783,-1.4036564965107896,38.59000015258789,1.9561029710045006,38.68999862670898,3.4999929357577813,39.915000915527344,0.0596227993407783
6118,2017-07-05,38.97000122070313,39.05500030517578,38.0099983215332,38.0099983215332,6206400.0,0.02809662249581546,-1.1770808912059572,-1.0000000000000149,37.62770135397862,32.51053819445687,0.7427212250289159,1.9472715549951118,0.8178294695555053,-1.1268640086795116,13.818045467171256,1.1500015258788991,-1.236457247969895,-1.5537490844726491,-4.425444565019262,1.317946396073964,-2.9895968247459592,-0.11790134419933906,0.9279850923834161,51.19615390933466,27.802187613190146,1.435847740273308,7,0.6574993133544851,1.8524990081787038,0.5887489318847585,-0.5300006866455149,1.6499977111816406,2,0.02412108281406966,-1.2577326479969,37.90499877929688,-1.4036564965107896,38.59000015258789,1.9561029710045006,38.68999862670898,0.02412108281406966
6119,2017-07-06,38.560001373291016,39.09000015258789,38.25,38.54999923706055,3314000.0,-0.01052090927814242,-1.7540961052605248,0.010418860442106105,37.43648994565943,32.81755049739252,0.9632093358798315,2.103622572333421,1.2594308824496352,-0.6744840655456983,11.249418670365854,0.8400001525878906,-1.434838890078879,-1.7342489242553683,-4.451725511281126,0.9832276627703891,-3.092987217768247,-0.3755106307424896,0.9783476780981601,37.28819769221154,12.625339380703444,1.3587382935128784,7,1.0674991607666016,2.2624988555908203,1.2087488174438477,0.0049991607666015625,2.5449981689453125,3,0.046161792424878056,-1.1770808912059572,38.97000122070313,-1.2577326479969,37.90499877929688,-1.4036564965107896,38.59000015258789,0.046161792424878056
6120,2017-07-07,39.18000030517578,39.50500106811523,38.60499954223633,38.7400016784668,3702400.0,0.01607880990155297,-1.5352052137564745,43.990465293668954,42.28908792084128,33.02244896968829,0.23375630636061118,1.2109869007773284,0.6882385402603006,-1.2461513462719367,8.23169359585222,0.9449996948242116,-1.4526445112339914,-0.901749992370604,-3.222490581518265,1.418990596777057,-2.0621202869444346,0.2586203022032265,-1.279998779296875,79.75072550571527,52.50665163613503,1.160370294573829,7,0.44750022888183594,1.6424999237060547,0.8737497329711914,-0.3299999237060547,2.829998016357422,4,0.06546703947754051,-1.7540961052605248,38.560001373291016,-1.1770808912059572,38.97000122070313,-1.2577326479969,37.90499877929688,0.06546703947754051
6121,2017-07-10,39.38000106811523,39.540000915527344,38.974998474121094,39.19499969482422,3534600.0,0.005104664660072089,1.2376286985489073,0.4204589788716969,39.08112381810459,33.51891265146826,-0.21017169767291932,0.8697057149635654,0.5307033277726774,-1.3971247808458926,7.903319384561569,0.56500244140625,-1.501442826693065,-0.5837491989135799,-2.7864699750972193,1.6189715772700595,-1.6851095870053996,0.5176111891782398,-1.4478995513915933,90.24390811228197,63.1729428219035,1.101360388091821,7,-0.325000762939446,1.4424991607666087,0.8599996566772532,-0.5300006866455007,2.7649993896484446,0,0.07897411188415737,-1.5352052137564745,39.18000030517578,-1.7540961052605248,38.560001373291016,-1.1770808912059572,38.97000122070313,0.07897411188415737
6122,2017-07-11,39.55500030517578,39.81499862670898,39.30500030517578,39.38000106811523,2765800.0,0.0044438606478922615,-2.1384438419192726,0.945934800090802,46.055988658804644,35.65654261668509,-0.5346744725428536,0.5674645213822345,0.41993784957480784,-1.5305229676059326,8.205976867753916,0.509998321533196,-1.4715111098403924,-0.30949993133545206,-2.388588721518893,1.7695888588479889,-1.349044326427176,0.730044463756272,-1.5585828124999992,85.59566329226315,53.0775690618189,1.0395443950917205,7,-0.6099987030029297,1.2674999237060547,0.9437494277954102,-0.5475006103515625,2.5250015258789062,1,0.06964988109871761,1.2376286985489073,39.38000106811523,-1.5352052137564745,39.18000030517578,-1.7540961052605248,38.560001373291016,0.06964988109871761
6123,2017-07-12,40.08000183105469,40.625,39.77000045776367,39.96500015258789,6263400.0,0.013272696797583139,-2.386129639001987,0.6571553133514719,47.94353033303297,37.73493114177714,-1.0571945643011063,-0.09512226619083464,-0.04275401951508684,-2.0089313442241803,7.768406681768544,1.0699996948242188,-1.5345679786943904,0.2997514724731474,-1.5822956495678255,2.1817985945141203,-0.6412720885473391,1.2407750334936338,-1.9744694703369134,77.05270867598685,42.370330052989175,0.9410235610204855,7,-0.8175010681152344,0.7424983978271484,0.7062492370605469,-0.8425006866455078,0.7449989318847656,2,0.042914104975743106,-2.1384438419192726,39.55500030517578,1.2376286985489073,39.38000106811523,-1.5352052137564745,39.18000030517578,0.042914104975743106
6124,2017-07-13,39.74499893188477,40.290000915527344,39.67499923706055,40.18999862670898,4478000.0,-0.00835835538586105,-1.1025731314475005,-3.8695060868410214,48.20987224070443,39.65408573224278,-0.8368457029852934,0.13620783813997406,0.35952639476474246,-1.6285708009704507,7.620765584333065,0.6150016784667969,-1.5041260615992087,0.03499870300293395,-1.7332180194745632,1.8032154254804311,-0.8491096582358111,0.919107064241679,-1.437909160024418,56.43560055974095,17.341717855461212,0.8841083612387481,7,-0.4824981689453196,1.0775012969970632,1.106250762939446,-0.49499893188477273,1.045001983642571,3,0.02201534843414077,-2.386129639001987,40.08000183105469,-2.1384438419192726,39.55500030517578,1.2376286985489073,39.38000106811523,0.02201534843414077
6125,2017-07-14,40.41999816894531,40.5099983215332,39.8650016784668,39.93999862670898,2835000.0,0.016983249596190797,-1.0476297161956778,-1.0786513964373778,47.66063835559324,41.46870069554024,-1.386435928320914,-0.598208957478576,-0.2318722784621201,-2.260213710404642,7.892235827133187,0.7649993896484304,-1.3119396288786618,0.728248023986815,-1.000342267345708,2.456838315319338,-0.13604712167944655,1.5925431696530765,-1.9274755788337856,87.57565809246817,48.437867775124865,0.8642951456662611,7,-1.1574974060058594,0.40250205993652344,0.65875244140625,-0.9424972534179688,0.345001220703125,4,0.016947090656161956,-1.1025731314475005,39.74499893188477,-2.386129639001987,40.08000183105469,-2.1384438419192726,39.55500030517578,0.016947090656161956
6126,2017-07-17,40.51499938964844,40.67499923706055,40.18000030517578,40.45000076293945,2911200.0,0.002350351929904626,1.5714342333415903,0.13541393478450714,52.44472402381717,44.305461850059594,-1.3182925326099166,-0.7389738041762186,-0.23657683422389653,-2.315336796167493,8.080932122496117,0.4949989318847656,-1.170531318749802,0.828249359130858,-0.8896417457748171,2.546140464036533,-0.030696193321979592,1.6871949115836955,-1.851878606745835,88.32116991565893,44.400047971475225,0.8589455524528375,7,-1.1725006103515625,0.30750083923339844,0.6612510681152344,-0.9399986267089844,0.8400001525878906,0,0.036899887804681564,-1.0476297161956778,40.41999816894531,-1.1025731314475005,39.74499893188477,-2.386129639001987,40.08000183105469,0.036899887804681564
6127,2017-07-18,40.78499984741211,40.80500030517578,40.19499969482422,40.40499877929688,2386600.0,0.006664209844037483,1.9047510921789992,5.846293796584197,60.30258090829241,46.82489291165002,-1.2703986493687012,-1.1066683050264814,-0.4138604462525848,-2.540849634641063,7.93167687733598,0.6100006103515625,-0.9499672285783376,1.1242498397827134,-0.5039141545802934,2.7524138341457203,0.31016784260121,1.9383318369642168,-1.9206912190937118,98.23004965853428,46.88895672808118,0.8140819971815042,7,-1.2574996948242188,-0.7099990844726562,0.6187496185302734,-1.0625,0.6650009155273438,1,0.0333456078322838,1.5714342333415903,40.51499938964844,-1.0476297161956778,40.41999816894531,-1.1025731314475005,39.74499893188477,0.0333456078322838
6128,2017-07-19,41.15499877929688,41.2400016784668,40.85499954223633,41.03499984741211,4198600.0,0.009071936576413808,1.6551438380490116,0.31578577523467805,59.1851589794482,49.2414116931821,-1.4503845903603647,-1.475113540785081,-0.6896060052947774,-2.8647158252501654,8.735961115508392,0.4550018310546875,-0.7015913318376619,1.445248794555674,-0.30266229743147477,3.193159886542823,0.5712932485620996,2.3192043405492484,-2.0578071497555968,94.56851331851377,40.57406355329943,0.8739555459935732,7,-1.2324981689453196,-1.079998016357429,0.07375144958495383,-1.4324989318847727,0.19000244140625,2,0.022476080165093615,1.9047510921789992,40.78499984741211,1.5714342333415903,40.51499938964844,-1.0476297161956778,40.41999816894531,0.022476080165093615
6129,2017-07-20,41.52000045776367,41.68999862670898,41.025001525878906,41.25500106811523,3423200.0,0.008868951264564329,1.1983530479961946,2.2083479034872284,74.02375601510349,52.7674859258779,-1.51016481963363,-1.8478258329812292,-0.9701273956657701,-3.1833889825487987,9.642271817049345,0.664997100830071,-0.3112699326338557,1.755000495910643,-0.149605794742115,3.659606786563401,0.8026973505842676,2.7073036412370186,-2.122815421372813,90.68501626213424,30.654567617575125,0.9523031453263784,7,-1.1875019073486328,-1.5450000762939453,-0.2525005340576172,-1.7975006103515625,-0.2050018310546946,3,-0.016738913467286953,1.6551438380490116,41.15499877929688,1.9047510921789992,40.78499984741211,1.5714342333415903,40.51499938964844,-0.016738913467286953
6130,2017-07-21,40.43999862670898,41.025001525878906,40.33000183105469,41.0,5266800.0,-0.026011604507406694,1.2786709941279102,-2.1132175965912063,63.46430625920353,55.47672841933334,-0.2599755071434231,-0.7756972052615296,0.1503416660254473,-2.0579984667563664,10.273926405607737,1.1899986267089844,-0.10709949867093371,0.6547487258911033,-1.2704452569619988,2.5799427087442055,-0.30784826553544775,1.6173457173176544,-0.6759634158672227,17.218451029084815,-46.6747574251706,0.9625969914265522,7,0.05750083923340554,-0.644998550415032,0.8675012588501048,-0.7174987792968679,1.44000244140625,4,0.008654854122255085,1.1983530479961946,41.52000045776367,1.6551438380490116,41.15499877929688,1.9047510921789992,40.78499984741211,0.008654854122255085
6131,2017-07-24,40.275001525878906,40.61999893188477,40.18999862670898,40.5,3605200.0,-0.004080047142264176,-1.1771931857689124,0.4017820042097755,68.66142101241364,57.9884431252899,0.05065546806513055,-0.6868706004771354,0.34618003398273345,-1.857052961600715,10.846554852110026,0.43000030517579546,0.1446359672833637,0.5157514572143569,-1.3655701193705738,2.3970730337992876,-0.424909331078112,1.4564122455068258,-0.20281216849839723,5.666859944661931,-63.54304357977005,0.9406607882924669,7,0.4074974060058594,-0.48000144958496094,1.3437480926513672,-0.5525016784667969,1.6399993896484375,0,0.012166302798391815,1.2786709941279102,40.43999862670898,1.1983530479961946,41.52000045776367,1.6551438380490116,41.15499877929688,0.012166302798391815
6132,2017-07-25,40.47000122070313,40.69499969482422,40.060001373291016,40.25,3005000.0,0.004841705460865819,-1.116666454738502,-0.9777898341867326,63.68612300302809,59.73762008862269,-0.0010078858548396852,-0.902962898135641,0.1855681730735128,-2.009575753166068,10.893128919766268,0.6349983215332031,0.3233795994034949,0.694751167297369,-1.205906456433162,2.5954087910279,-0.2555776445679001,1.645079979162638,1.2199974060058452,25.153407255894617,-44.42105866310783,0.9503288118652666,7,0.21249771118163352,-0.6750011444091868,1.1749982833862234,-0.7475013732910227,2.3699989318847585,1,0.02186800827375457,-1.1771931857689124,40.275001525878906,1.2786709941279102,40.43999862670898,1.1983530479961946,41.52000045776367,0.02186800827375457
6133,2017-07-26,41.34500122070313,41.61999893188477,40.70000076293945,40.775001525878906,4457400.0,0.021620953140776722,-1.5555461365659502,2.590893327784662,73.42302946458886,62.53908200238762,-0.7573395415326587,-1.7088463011111301,-0.6623817950704094,-2.8388947775559004,11.803640206471567,1.1499977111816406,0.5549430315387198,1.4702510833740305,-0.5428049889300652,3.4833071556781263,0.46372304722198265,2.4767791195260784,0.31239746093748266,78.83447930464817,4.962201645431122,1.006528036152049,7,-0.5675010681152415,-1.5500011444091868,0.29999828338622336,-1.6225013732910227,2.055000305175774,2,0.0025395946096560262,-1.116666454738502,40.47000122070313,-1.1771931857689124,40.275001525878906,1.2786709941279102,40.43999862670898,0.0025395946096560262
6134,2017-07-27,40.46500015258789,41.59500122070313,39.900001525878906,41.4900016784668,4167200.0,-0.02128434011690361,1.744937420462809,-1.7982492537912533,60.35454212915859,63.94951575500599,0.2632140255624833,-0.8279788914370485,0.21082288783939873,-1.9228159119464578,11.902289646655321,1.6949996948242259,0.6863515784223324,0.5627500534057646,-1.4675740099667962,2.5930741167783253,-0.4524119782805158,1.577912085092045,1.1604505828857299,32.84880690727375,-38.61596606697858,1.015162031686282,7,0.3299999237060547,-0.6700000762939453,1.176248550415039,-0.7425003051757812,3.4599990844726562,3,0.021747215242725382,-1.5555461365659502,41.34500122070313,-1.116666454738502,40.47000122070313,-1.1771931857689124,40.275001525878906,0.021747215242725382
6135,2017-07-28,40.349998474121094,40.45000076293945,40.03499984741211,40.334999084472656,2504400.0,-0.0028420036583007846,2.8604023987793195,-0.014633529092140619,57.92480691232381,64.55841385372895,0.4103999742969293,-0.6137025569028296,0.37058311977452263,-1.7714001956424568,11.470380406108122,0.43000030517578125,0.7668355321980371,0.36474838256835795,-1.5912771291072545,2.3207738942439704,-0.6132643732694447,1.3427611384061606,1.270000457763679,26.1626527267363,-41.15342883296313,0.9780127558378048,7,0.44500160217285156,-0.5549983978271484,1.2437505722045898,-0.6274986267089844,2.895000457763679,4,0.023915741984644523,1.744937420462809,40.46500015258789,-1.5555461365659502,41.34500122070313,-1.116666454738502,40.47000122070313,0.023915741984644523
6136,2017-07-31,40.02000045776367,40.68000030517578,39.974998474121094,40.5,3707800.0,-0.008178389810078124,-1.473675404723503,-32.00127161749746,53.70517734527692,63.8253690133939,0.7406897236226513,-0.18032485998705994,0.7263089476824263,-1.4040624927493184,11.100530399215941,0.7050018310546875,0.8691276348404955,-0.03674964904784872,-1.8792828145382785,1.805783516442581,-0.9580162317930672,0.8845169336973697,1.5750007629394602,6.976692608125733,-55.630103304462715,0.9212665827452161,7,0.7749996185302734,-0.22500038146972656,1.1999988555908203,-0.2975006103515625,3.0400009155273438,0,0.04647677633873504,2.8604023987793195,40.349998474121094,1.744937420462809,40.46500015258789,-1.5555461365659502,41.34500122070313,0.04647677633873504
6137,2017-08-01,40.165000915527344,40.400001525878906,40.01499938964844,40.30500030517578,2395000.0,0.0036231998027262957,1.3333333333333333,0.291665673254973,50.72094166979434,62.884900423432356,0.557076141898122,-0.15529230207372535,0.5957116803876943,-1.5101018713444176,10.229299863697145,0.38500213623046875,0.9356368660927927,-0.004749298095703125,-1.5438682663448944,1.5343696701534881,-0.7743087822202952,0.764810186028889,1.3622003173828219,15.406964494429804,-43.49822858453591,0.769559484124595,8,0.6299991607666016,-0.37000083923339844,1.0437488555908203,-0.4425010681152344,3.529998779296875,1,0.04357027163227256,-1.473675404723503,40.02000045776367,2.8604023987793195,40.349998474121094,1.744937420462809,40.46500015258789,0.04357027163227256
6138,2017-08-02,39.90999984741211,40.54999923706055,39.56999969482422,40.34000015258789,3678800.0,-0.006348837602457413,1.3058854152642019,3.071444141689373,51.4187519024277,60.37323329980172,0.6893996839745213,0.1831311055238274,0.8474591286372402,-1.2209792310463996,9.190618772606202,0.9799995422363281,0.9446075008373711,-0.3067502975463867,-1.745763623869209,1.1322630287764355,-1.0262569607077978,0.4127563656150244,1.5521133972168073,16.790118340297052,-40.67482691018009,0.7195066631614127,8,0.6849994659423828,-0.11499977111816406,1.4350004196166992,-0.1100006103515625,3.375,2,0.07341519209165748,1.3333333333333333,40.165000915527344,-1.473675404723503,40.02000045776367,2.8604023987793195,40.349998474121094,0.07341519209165748
6139,2017-08-03,40.34000015258789,40.5,39.78499984741211,39.935001373291016,6185200.0,0.010774249732392827,-1.0283639590502782,-0.9418569578254467,49.281885404374776,58.79740876037631,0.08315881575688877,-0.11244378013381606,0.41526624601917916,-1.618402114564546,8.14029174941419,0.7150001525878906,0.8754919508231538,0.03425006866454794,-1.1751918398278036,1.2436919771568995,-0.5704708855816278,0.6389710229107237,1.008586279052743,69.36937246546154,15.064132564977484,0.6047209542461766,8,0.25499916076660156,-0.5450000762939453,0.6412506103515625,-0.48999977111816406,3.8499984741210866,3,0.07585526429639122,1.3058854152642019,39.90999984741211,1.3333333333333333,40.165000915527344,-1.473675404723503,40.02000045776367,0.07585526429639122
6140,2017-08-04,41.74499893188477,41.915000915527344,40.40499877929688,40.71500015258789,10037400.0,0.034828923499811815,1.2043782612811684,2.5432145279180345,58.93894877383564,57.71713406720097,-1.2485576062581103,-1.3865137675765524,-0.9806410697434771,-2.9782511004459593,8.072407790486945,1.5750007629394531,0.8204417987275079,1.3109989166259837,0.06088523742962337,2.561112595822344,0.6859420770278035,1.9360557562241638,-2.174999237060554,92.75045223253241,40.98212297707051,0.6250568395981786,8,-1.0024986267089915,-1.8374977111816477,-1.0412483215332102,-1.7824993133544993,2.479999542236321,4,0.05222183161946847,-1.0283639590502782,40.34000015258789,1.3058854152642019,39.90999984741211,1.3333333333333333,40.165000915527344,0.05222183161946847
6141,2017-08-07,42.4900016784668,42.52000045776367,41.5099983215332,41.790000915527344,4677800.0,0.017846514927396306,1.6579062285109096,0.6796131966460206,61.59076174620214,57.484316149775864,-1.839794550170268,-1.988529720816672,-1.7094808820230156,-3.6775448140311653,8.220844335501143,1.0100021362304688,0.6516588040177709,1.9005016326904283,0.4455030708856924,3.355500194495164,1.173002351788064,2.6280009135927926,-2.8731019592285136,98.9830924902208,50.898688487303566,0.7274992809023668,8,-1.4450016021728516,-2.280000686645508,-2.09625244140625,-2.4775028228759695,1.6799964904785156,0,0.017768821454309247,1.2043782612811684,41.74499893188477,-1.0283639590502782,40.34000015258789,1.3058854152642019,39.90999984741211,0.017768821454309247
6142,2017-08-08,42.310001373291016,42.97000122070313,42.1150016784668,42.46500015258789,5263600.0,-0.004236297906926256,-2.1376235406109396,-0.2214265862311377,58.06002673746962,55.77731584676262,-1.5325010272101807,-1.6775582730192156,-1.5139476948059638,-3.449224740704601,8.8449813155666,0.8549995422363352,0.6177045347184986,1.5827512741088867,0.02230043298252582,3.1432021152352476,0.8025258535457027,2.3629766946720707,-2.57697762451172,80.58824849375608,36.79817767999252,0.7802254205631804,8,-1.0400009155273438,-1.875,-1.9412527084350586,-1.970001220703125,2.309997558593757,1,0.017726305262505848,1.6579062285109096,42.4900016784668,1.2043782612811684,41.74499893188477,-1.0283639590502782,40.34000015258789,0.017726305262505848
6143,2017-08-09,41.79999923706055,42.10499954223633,41.55500030517578,41.959999084472656,2762400.0,-0.01205393806846855,1.4444369092527445,1.0322652096869462,51.91517496975902,54.839608384607104,-1.0629506425900317,-1.087866795344496,-1.0070751332064987,-2.894655262260443,9.638751921620974,0.7550010681152344,0.5552470488954242,0.9867492675781264,-0.6126073971210104,2.5861059322772633,0.18707093522855445,1.7864275999276984,-1.8727568399658239,63.26525968076313,24.35754364360087,0.7996783323495693,8,-0.529998779296875,-1.3099994659423828,-1.5749988555908203,-1.4599990844726562,3.0100021362304688,2,0.04533494000840865,-2.1376235406109396,42.310001373291016,1.6579062285109096,42.4900016784668,1.2043782612811684,41.74499893188477,0.04533494000840865
6144,2017-08-10,40.61999893188477,41.63000106811523,40.55500030517578,41.474998474121094,4574000.0,-0.028229672887878143,-1.182749766663683,5.343752235176266,51.21457635774337,54.094027211875954,0.15795955579064724,0.16975061428038174,0.14328537205566505,-1.6770556503886738,10.191168347738747,1.2449989318847656,0.5051784460606115,-0.23700103759765057,-1.7593349593017678,1.2853328841064666,-0.9981679984497092,0.524165923254408,-0.5101910053735423,8.382064247471742,-31.89488169504298,0.76116696085206,8,0.6500015258788991,-0.00999832153321023,-0.39499855041504617,-0.2799987792968821,4.8850021362304545,3,0.06560809910399668,1.4444369092527445,41.79999923706055,-2.1376235406109396,42.310001373291016,1.6579062285109096,42.4900016784668,0.06560809910399668
6145,2017-08-11,41.10499954223633,41.36000061035156,40.685001373291016,40.70000076293945,2814400.0,0.011939946408291435,-2.103462186053038,-0.4736830364114204,55.36867559064833,54.278860350250554,-0.2332055406011051,-0.27542113199474727,-0.3684258178089408,-2.1052079820469345,10.53024297196809,0.7400016784667898,0.31643188745442075,0.2137495040893569,-1.29797308073028,1.7254720889089938,-0.5421117883204616,0.9696107964991754,-0.823580018073585,22.774286896717243,-20.97673705302134,0.7558612924098178,8,0.16500091552734375,-0.31749916076660156,-0.8799991607666016,-0.5949993133544922,4.385002136230469,4,0.0750516754367736,-1.182749766663683,40.61999893188477,1.4444369092527445,41.79999923706055,-2.1376235406109396,42.310001373291016,0.0750516754367736
6146,2017-08-14,42.0099983215332,42.23500061035156,41.5099983215332,41.68999862670898,4129800.0,0.022016756827036854,-1.1323587160183555,0.7901250847713234,59.123198811117,55.212444477064174,-0.9233361540077354,-1.1201039848449028,-1.3048379161732413,-2.9567797994409943,10.972005833381257,1.1300010681152344,0.30537059562350777,1.0439983367919936,-0.5357072756675976,2.623703949251585,0.254145530562198,1.8338511430217892,-1.5672638955780371,60.24834222639215,13.560535891610769,0.7898528062297953,8,-0.7399978637695312,-1.0374984741210938,-1.7849979400634766,-1.4999980926513672,2.1500015258789062,0,0.052725547276504914,-2.103462186053038,41.10499954223633,-1.182749766663683,40.61999893188477,1.4444369092527445,41.79999923706055,0.052725547276504914
6147,2017-08-15,42.14500045776367,42.22000122070313,41.64500045776367,42.02999877929688,3376200.0,0.003213571569253615,3.339575925952404,0.35938058794074657,55.1947945787761,55.63200477443622,-0.8358359546548542,-1.21003321125783,-1.4730726261991833,-3.031039861092111,11.29296802885024,0.5750007629394602,0.3321325173183993,1.1110004425048814,-0.5508490431958961,2.772849928205659,0.2800756996544891,1.9419251853552737,-1.5506300241236275,94.64284903338313,49.87243105739539,0.8309247428503896,8,-0.7674999237060547,-1.0074996948242188,-2.2062501907348633,-1.635000228881836,2.0449981689453054,1,0.04804834948835812,-1.1323587160183555,42.0099983215332,-2.103462186053038,41.10499954223633,-1.182749766663683,40.61999893188477,0.04804834948835812
6148,2017-08-16,42.08000183105469,42.3849983215332,41.83000183105469,42.19499969482422,2672600.0,-0.001542261857942595,1.2424321824907523,-0.999966829203631,61.728397113797584,57.01495051992764,-0.4812615093245327,-1.1301245795823434,-1.453707944780632,-2.908253900035561,11.211391189818318,0.5549964904785156,0.4241181509665566,0.9997516632080092,-0.7265147797747815,2.7260181061908,0.13661844171661386,1.8628848846994046,-1.3430935501908579,83.33350704469036,35.524378089449144,0.8631332214913966,8,-0.3925018310546804,-0.8100013732910156,-2.1962509155273438,-1.5700016021728516,2.7649993896484446,2,0.06036114520688041,3.339575925952404,42.14500045776367,-1.1323587160183555,42.0099983215332,-2.103462186053038,41.10499954223633,0.06036114520688041
6149,2017-08-17,40.82500076293945,41.77000045776367,40.79999923706055,41.69499969482422,3590600.0,-0.029824168571899956,-1.1086937592516575,7.565348636635043,52.95951384864908,56.35056886157358,0.949636248843639,0.07392959323217951,-0.27775697316033643,-1.5995420049704734,10.278043824684909,1.2800025939941406,0.5103867652262011,-0.2204994201660142,-1.9374490356627518,1.4964501953307234,-1.0789742279143795,0.6379753875823511,2.145000457763679,8.235272998177917,-40.564124973330024,0.858474807748368,8,0.9375,0.44499969482421875,-0.7825002670288086,-0.3150005340576172,3.2099990844726562,3,0.09761177062779414,1.2424321824907523,42.08000183105469,3.339575925952404,42.14500045776367,-1.1323587160183555,42.0099983215332,0.09761177062779414
6150,2017-08-18,40.790000915527344,41.185001373291016,40.665000915527344,40.959999084472656,2698000.0,-0.000857314066332604,-1.476203451407811,0.19540043408677352,54.98059342421813,55.61610571468647,0.9330429580805628,0.14387155101510984,-0.33287034382867375,-1.5159184030923427,10.173747691171014,0.5200004577636719,0.62184826023433,-0.2729993820190444,-1.9709934664460889,1.424994702408,-1.121996424232563,0.5759976601944743,2.136600265502935,7.2674528207732765,-44.88805782942965,0.8489970422135207,8,0.9724998474121094,0.4799995422363281,-0.7475004196166992,-0.2800006866455078,3.0900001525878835,4,0.11559205802304962,-1.1086937592516575,40.82500076293945,1.2424321824907523,42.08000183105469,3.339575925952404,42.14500045776367,0.11559205802304962
6151,2017-08-21,40.76499938964844,40.959999084472656,40.459999084472656,40.92499923706055,1824800.0,-0.0006129327118840067,3.3478347403512845,0.9411857104389193,53.94216704646508,55.158565749019296,0.7684288300852558,0.2186763437229189,-0.3456484529071915,-1.4433819132632877,10.186813538490016,0.5,0.7279533331790233,-0.3225008010864272,-1.986420153743211,1.3414185515703565,-1.1544604774148226,0.5094588752419682,2.071137780761724,15.844177977000834,-39.26777049222818,0.8319596763283922,8,0.6574993133544922,0.5050010681152344,-0.722498893737793,-0.25499916076660156,3.6949996948242188,0,0.11590831251228217,-1.476203451407811,40.790000915527344,-1.1086937592516575,40.82500076293945,1.2424321824907523,42.08000183105469,0.11590831251228217
6152,2017-08-22,41.35499954223633,41.46500015258789,40.94499969482422,40.94499969482422,2659200.0,0.014473204008871088,-1.5365885428781436,-2.5625014901175405,59.09375936268449,55.95618623712213,0.032090125957900284,-0.3179225034861304,-0.9609037125481592,-1.9835303859621973,10.519078436277882,0.7000007629394531,0.6655456320719395,0.2232494354248047,-1.4184487214141512,1.8649475922637606,-0.5975996429946733,1.0440985138442826,1.338569343017582,46.49354870032717,-12.909593030716366,0.8208490784194776,8,0.06749916076660156,-0.08499908447265625,-1.2725000381469727,-0.8449993133544922,3.2150001525878906,1,0.06782735669748963,3.3478347403512845,40.76499938964844,-1.476203451407811,40.790000915527344,-1.1086937592516575,40.82500076293945,0.06782735669748963
6153,2017-08-23,41.45000076293945,41.560001373291016,40.900001525878906,41.00500106811523,2485000.0,0.002297212471398913,-1.0152704654521736,1.0853655132630733,57.293031593278535,56.63157015218159,-0.13162078328029025,-0.42652210193008955,-1.0878303064737977,-2.0268230499580824,9.933921257176193,0.6599998474121094,0.5118828279331069,0.3130006790161133,-1.3322366053360213,1.9582379633682478,-0.509617963159954,1.1356193211921806,1.1095539342675806,75.57256798744353,16.710068485710487,0.8226186421760681,8,-0.027502059936523438,-0.18000030517578125,-1.6487503051757812,-0.9400005340576172,3.4399986267089844,2,0.06610368669086641,-1.5365885428781436,41.35499954223633,3.3478347403512845,40.76499938964844,-1.476203451407811,40.790000915527344,0.06610368669086641
6154,2017-08-24,41.34500122070313,41.74499893188477,41.17499923706055,41.474998474121094,2913400.0,-0.0025331614066024244,-1.4255243166028482,-0.29212885970474733,46.83045055077257,55.68287848108428,0.0972638261230685,-0.2658447797487824,-0.996808220743084,-1.8656499278003693,10.347247642509819,0.5699996948242259,0.3912556367340869,0.16400108337403196,-1.4523813394487064,1.7803835061967703,-0.6441901280373372,0.9721922947854011,1.0885801397398396,68.87176975256433,13.705320785730706,0.8081912114113698,8,0.07749748229979758,-0.07500076293946023,-1.3462505340576243,-0.8350009918212962,3.930000305175767,3,0.08465352271527826,-1.0152704654521736,41.45000076293945,-1.5365885428781436,41.35499954223633,3.3478347403512845,40.76499938964844,0.08465352271527826
6155,2017-08-25,41.31499862670898,41.61000061035156,41.224998474121094,41.40999984741211,1540600.0,-0.0007256643634860893,-1.8,0.7307940606844071,39.49954250977358,53.502472225379464,0.17901251245175587,-0.16847793584391724,-0.9696530055808026,-1.7809939730191573,10.78291069930285,0.38500213623046875,0.3543746002882884,0.08574848175047833,-1.4831007925519089,1.6545977560528655,-0.6986761554007117,0.8701731189016684,1.0001677971757772,66.53693725786968,16.214340469211933,0.784424637151193,8,0.10750007629395242,-0.044998168945305395,-1.1612491607665945,-0.7274990081787038,4.045001983642585,4,0.06583568464515754,-1.4255243166028482,41.34500122070313,-1.0152704654521736,41.45000076293945,-1.5365885428781436,41.35499954223633,0.06583568464515754
6156,2017-08-28,41.88000106811523,41.96500015258789,41.35499954223633,41.52999877929688,2312400.0,0.013675480096494441,1.3461541283057623,-3.6841872791515184,46.404686327843855,52.52579353083143,-0.45412540002015334,-0.6187106811578715,-1.5255157673119015,-2.2840698008799123,11.123569171442025,0.6500015258789134,0.42808963796606037,0.5577508926391559,-0.9275688539409614,2.0430706392192732,-0.18490898065090278,1.3004107659292146,0.32385531540479917,92.01885501624317,43.64408289043861,0.7426598732900602,8,-0.4575023651122976,-0.6100006103515554,-1.7337512969970632,-1.2125015258788991,3.9199981689453196,0,0.04775549066360152,-1.8,41.31499862670898,-1.4255243166028482,41.34500122070313,-1.0152704654521736,41.45000076293945,0.04775549066360152
6157,2017-08-29,41.915000915527344,42.0,41.43000030517578,41.44499969482422,3039800.0,0.0008357174431583569,-1.279998779296875,1.3428518490262231,51.044518590123374,51.33869591708985,-0.5869005439411623,-0.5437616676423005,-1.5730249146544395,-2.2603026083102478,11.495040069278527,0.5699996948242188,0.432717917150228,0.5052507400512667,-0.896877916158985,1.9073793962615184,-0.19581358805385918,1.2063150681563926,0.18422403004984034,92.27279978360234,43.8903845839408,0.7010643281051268,8,-0.6850013732910156,-0.6450004577636719,-1.6762514114379883,-1.0925006866455078,3.7350006103515554,1,0.06071807499358828,1.3461541283057623,41.88000106811523,-1.8,41.31499862670898,-1.4255243166028482,41.34500122070313,0.06071807499358828
6158,2017-08-30,42.84000015258789,42.875,41.99499893188477,42.0,5708800.0,0.0220684532233395,-1.0705851729848535,1.7872297253425102,71.14283804344815,53.359065272067525,-1.556432289445084,-1.3049006938732148,-2.463613909084671,-3.124870502818254,12.728932384763048,0.9599990844726562,0.34793339440643223,1.283749961853026,-0.07003238182608129,2.637532305532133,0.6068587900134688,1.960641133692583,-2.3800010681152344,97.94118637031718,42.66078817900032,0.676891171839554,8,-1.1725006103515625,-1.5699996948242188,-2.601250648498535,-2.0174999237060547,2.9350013732910085,2,0.0403828089653222,-1.279998779296875,41.915000915527344,1.3461541283057623,41.88000106811523,-1.8,41.31499862670898,0.0403828089653222
6159,2017-08-31,43.400001525878906,43.48500061035156,42.775001525878906,42.91999816894531,4217000.0,0.01307192743455654,1.1846074392290808,0.5714324639760946,71.54928043819156,55.20003049584235,-1.9140391017157299,-1.7116577827694783,-2.9897254653737804,-3.6153813673581396,14.201619342057677,0.7099990844726562,0.30967011296692704,1.690751266479495,0.22842248768733953,3.1530800452716505,0.9595868770834173,2.421915655875573,-2.891702423095701,96.23898211820149,35.324677013274396,0.7311643893960792,8,-1.4275016784667969,-1.8725013732910156,-3.1137514114379883,-2.5775012969970703,2.3449974060058665,3,0.03433174680607021,-1.0705851729848535,42.84000015258789,-1.279998779296875,41.915000915527344,1.3461541283057623,41.88000106811523,0.03433174680607021
6160,2017-09-01,43.92499923706055,44.0,43.35499954223633,43.47999954223633,3401800.0,0.012096721030495639,1.168064317587321,0.9270762139394421,69.36297350004314,56.91345343512881,-2.1764479772297776,-2.1765544852698184,-3.46178366121746,-4.061142571569121,14.408073576784904,0.6450004577636719,0.23718520190524117,2.1067489624023423,0.3399158502171602,3.8735820745875245,1.2233324063097513,2.9901655184949334,-3.2976320739746043,97.16443289378991,34.67191243770691,0.883416556092591,9,-1.4749984741210938,-2.1399993896484375,-3.6299991607666016,-3.102499008178711,2.0349998474121094,4,0.03073425867425672,1.1846074392290808,43.400001525878906,-1.0705851729848535,42.84000015258789,-1.279998779296875,41.915000915527344,0.03073425867425672
6161,2017-09-05,43.24499893188477,43.8849983215332,42.7400016784668,43.49499893188477,4230000.0,-0.015480940625766548,1.2232970874937346,-0.5617981380835634,60.01819101538946,57.01616806320713,-1.2378362536191645,-1.514753756404751,-2.7601547714609254,-3.3009838633765938,13.828369039928063,1.18499755859375,0.31866520781197494,1.3889987945556683,-0.46821656068294715,3.246214149794284,0.46039111693636414,2.3176064721749725,-2.415273798583989,70.62252304404,11.692965581424346,0.928607677619307,9,-0.7949981689453196,-1.4599990844726634,-2.9499988555908274,-2.422498703002937,2.720001220703118,1,0.04890742815829707,1.168064317587321,43.92499923706055,1.1846074392290808,43.400001525878906,-1.0705851729848535,42.84000015258789,0.04890742815829707
6162,2017-09-06,43.060001373291016,43.27000045776367,42.5,43.07500076293945,4308600.0,-0.004277894858666698,2.8024828573581493,0.05999755859375,58.73439188265699,57.176319206471405,-0.8778670603300398,-1.3393566507190116,-2.5344390306313187,-3.03680836206091,12.764095638038256,0.7700004577636719,0.3929488518803055,1.166501235961917,-0.75836698994096,3.0913694618647938,0.20406712301048202,2.128935348913352,-2.0400597479882805,53.11730045148471,-2.612741294751345,0.9624341129514375,9,-0.4725017547607422,-1.2750015258789062,-2.7650012969970703,-2.2375011444091797,2.829998016357422,2,0.06363208955838728,1.2232970874937346,43.24499893188477,1.168064317587321,43.92499923706055,1.1846074392290808,43.400001525878906,0.06363208955838728
6163,2017-09-07,43.69499969482422,43.75,42.85499954223633,43.09500122070313,3018600.0,0.01474682538972405,1.5211313009746295,-40.00152594099647,78.75749465445651,60.723768551325165,-1.2973532503464043,-1.9237381700377725,-3.094871702019816,-3.594359604753805,12.502463137547853,0.8950004577636719,0.510218197405095,1.706749534606935,-0.37860874152680424,3.7921078107406743,0.6640703965400618,2.749428672673808,-2.4962545670396494,79.66664632161459,17.188214039211182,1.0426791380668712,9,-1.0825004577636719,-1.9099998474121094,-3.3999996185302734,-2.872499465942383,2.1850013732910085,3,0.04474200354065361,2.8024828573581493,43.060001373291016,1.2232970874937346,43.24499893188477,1.168064317587321,43.92499923706055,0.04474200354065361
6164,2017-09-08,43.28499984741211,43.80500030517578,43.185001373291016,43.650001525878906,3243600.0,-0.009383221198664415,-1.1946918189736075,-0.6083376778607196,73.25254567858566,64.47410223674873,-0.6517648661705948,-1.374307662623437,-2.6315863364221386,-3.117372321985627,13.366844148121684,0.6199989318847656,0.5347394780456654,1.1634996414184542,-0.8941307150151374,3.221129997852046,0.1346844632016584,2.19231481963525,-1.9181794272946178,52.33332316080729,-16.421348414134478,1.0288151782167956,9,-0.6075000762939453,-1.3924999237060547,-3.0900001525878906,-2.4624996185302734,2.6599998474121094,4,0.05752574072414274,1.5211313009746295,43.69499969482422,2.8024828573581493,43.060001373291016,1.2232970874937346,43.24499893188477,0.05752574072414274
6165,2017-09-11,44.18999862670898,44.2400016784668,43.43999862670898,43.900001525878906,3892000.0,0.020907907646694257,3.1025460449739697,-0.7945089514333595,77.42193613175573,67.92046332607227,-1.2360401452289906,-2.1463819007334948,-3.4321932735618077,-3.9552691085842113,14.398324913763313,0.9550018310546875,0.6065025204994043,1.9142484664916921,-0.2804966402613829,4.108993573244767,0.8168759131151546,3.0116210198682296,-2.665187431798536,97.12626416533806,20.783243326826238,1.0973725533765375,9,-1.3549976348876882,-1.8674983978271413,-3.9949989318847585,-3.3674983978271413,1.6599998474121165,0,0.035188964777109755,-1.1946918189736075,43.28499984741211,1.5211313009746295,43.69499969482422,2.8024828573581493,43.060001373291016,0.035188964777109755
6166,2017-09-12,44.224998474121094,44.44499969482422,43.875,44.310001373291016,3091800.0,0.0007920309685405247,2.211270027186469,-0.29311637573829,75.21968035644963,70.60659241121964,-1.0095899760224327,-2.1153881664216243,-3.357018500968792,-3.928429533667618,14.777312817763166,0.5699996948242188,0.7976864886850237,1.838498306274417,-0.5174097235127064,4.19440633606154,0.6605442913808588,3.016452321167975,-2.4829720405261426,88.68888147959284,8.216081043730355,1.1779540148935606,9,-1.0049991607666016,-1.7724990844726562,-3.8999977111816406,-3.402498245239258,1.835002899169929,1,0.039231219224729275,3.1025460449739697,44.18999862670898,-1.1946918189736075,43.28499984741211,1.5211313009746295,43.69499969482422,0.039231219224729275
6167,2017-09-13,44.16999816894531,44.27000045776367,43.915000915527344,44.01499938964844,2878200.0,-0.0012436474182800916,-1.0000214915108532,-1.823452856437643,74.07078325556517,70.93191965701043,-0.6717178859333188,-2.0036286657070406,-3.1681281019179295,-3.8017015593559123,15.176781699022431,0.3549995422363281,1.0604708374100014,1.6822481155395508,-0.8005961696476263,4.165092400726728,0.4408259729459658,2.9236702581331357,-2.1576744092274325,82.70430820831604,1.545085256931003,1.241422142593587,9,-0.6974983215332031,-1.717498779296875,-3.5424976348876953,-3.3474979400634766,2.3550033569335866,2,0.04063848897563682,2.211270027186469,44.224998474121094,3.1025460449739697,44.18999862670898,-1.1946918189736075,43.28499984741211,0.04063848897563682
6168,2017-09-14,44.61999893188477,44.8650016784668,44.09000015258789,44.10499954223633,6377800.0,0.01018792804152402,-1.8440518520592435,3.3226028745816563,77.31441446772702,71.5724901047366,-0.9417029634363203,-2.375368839319229,-3.5105826637835165,-4.188764733440792,15.614976410785664,0.7750015258789062,1.2685764621100617,2.005249023437507,-0.6440447132181859,4.6545427600932,0.6806021551096606,3.3298958917653536,-2.3644075786562624,85.41650582876596,2.591344433024318,1.3246468683278458,9,-0.9374980926513743,-1.9574985504150462,-3.767498016357429,-3.797498703002937,1.7450027465820241,3,0.028462583777789874,-1.0000214915108532,44.16999816894531,2.211270027186469,44.224998474121094,3.1025460449739697,44.18999862670898,0.028462583777789874
6169,2017-09-15,44.810001373291016,45.28499984741211,44.665000915527344,44.88999938964844,8153800.0,0.004258235005704325,-2.351355252440898,-0.15533613818849598,78.39157952669237,72.57566855214206,-1.0176836807067886,-2.3731924429797218,-3.5753961467228876,-4.320313015398142,17.320722367986598,0.6650009155273366,1.4664129350228592,1.9960014343261747,-0.6857502589743945,4.677753127626744,0.6551255876758901,3.3368772809764593,-2.2412807810339075,74.25484228459906,-10.191527911138692,1.3408758466502828,9,-0.9175014495849609,-1.9375019073486328,-3.9300012588500977,-3.9875011444091797,1.4949989318847656,4,0.023878590984868442,-1.8440518520592435,44.61999893188477,-1.0000214915108532,44.16999816894531,2.211270027186469,44.224998474121094,0.023878590984868442
6170,2017-09-18,45.50500106811523,45.61999893188477,44.96500015258789,45.0,4656800.0,0.015509923533241876,-1.278253600737753,-6.312669877449723,78.83852257925896,74.66681650368311,-1.6371548955553124,-2.842585476927603,-4.1545372774219445,-4.947593235533361,19.332736709568632,0.8099975585937571,1.498281941033774,2.4552511215209876,-0.305159465587181,5.215661708629156,1.0750458279669033,3.835456415075072,-2.556001380136422,93.40986050660007,9.51151761834035,1.3802052935540845,9,-1.4450016021728445,-2.4650020599365163,-4.56500053405761,-4.682500839233391,1.1499977111816548,0,0.009669236707639417,-2.351355252440898,44.810001373291016,-1.8440518520592435,44.61999893188477,-1.0000214915108532,44.16999816894531,0.009669236707639417
6171,2017-09-19,45.4900016784668,45.915000915527344,45.20000076293945,45.55500030517578,4393200.0,-0.00032962068555886237,-1.2170531632393558,-0.1287098796673307,78.53155058267798,76.86650080368544,-1.4194863796913069,-2.588146449460069,-4.027912474070632,-4.869064222867692,21.66764657346261,0.7150001525878906,1.4925216359778446,2.2040016174316435,-0.5418211418545056,4.9498243767177925,0.8310902377885725,3.5769129970747144,-2.1136421114630366,78.75003814697266,-3.9200802129900865,1.3729113796430745,9,-1.105001449584961,-2.302501678466797,-4.461251258850098,-4.667501449584961,0.6699981689453125,1,0.00791375648211301,-1.278253600737753,45.50500106811523,-2.351355252440898,44.810001373291016,-1.8440518520592435,44.61999893188477,0.00791375648211301
6172,2017-09-20,44.15999984741211,45.45500183105469,43.3849983215332,45.40999984741211,6607800.0,-0.0292372341609356,2.089548329793836,19.231175538470566,59.895052902487876,74.77067394235561,0.09270867992224652,-1.0932793124818048,-2.6050801041680245,-3.473280931895715,22.82032311993989,2.1050033569335938,1.4418135555943152,0.7337497711181626,-1.880161948008812,3.3476614902451374,-0.5732060884453247,2.04070563068165,1.7550010681152344,30.632439971352106,-48.036164186975334,1.306955859563487,9,0.3900012969970703,-0.9724998474121094,-3.0387496948242188,-3.3374996185302734,2.4000015258789134,2,0.04302539702092556,-1.2170531632393558,45.4900016784668,-1.278253600737753,45.50500106811523,-2.351355252440898,44.810001373291016,0.04302539702092556
6173,2017-09-21,44.18999862670898,44.3849983215332,43.69499969482422,44.23500061035156,3543200.0,0.0006793201857002718,3.000022114353321,0.036001586914068184,56.43320578318459,72.90185839842215,0.1567986591395112,-0.9565206066237764,-2.556910749333717,-3.4412864712116544,23.94284446756624,0.6899986267089844,1.4967004237400374,0.6267486572265568,-1.8337566329057537,3.0872539473588674,-0.603503987839602,1.8570013022927156,1.7250022888183665,31.81816125749152,-42.784375401290006,1.2302526450661568,9,0.46000099182129617,-1.0024986267089773,-2.932497978210442,-3.3674983978271413,3.1700019836425852,3,0.05284007630085363,2.089548329793836,44.15999984741211,-1.2170531632393558,45.4900016784668,-1.278253600737753,45.50500106811523,0.05284007630085363
6174,2017-09-22,44.84500122070313,44.89500045776367,44.04499816894531,44.04499816894531,2593000.0,0.014822417161114432,-1.124997615823304,-17.777061964903684,57.33653840888813,70.67014754032574,-0.28345485377681,-1.4080595364709225,-3.1137225672035953,-4.026105359782861,25.090178675403035,0.8500022888183594,1.599535288961384,1.1067512512207074,-1.181280244776083,3.394782747217498,-0.03726449677768784,2.2507669992191026,1.0193996429443288,57.70756530589195,-13.461022205283768,1.1440157479983943,9,-0.19500160217285867,-1.657501220703132,-3.366250991821296,-4.022500991821296,2.759998321533196,4,0.03389453487319649,3.000022114353321,44.18999862670898,2.089548329793836,44.15999984741211,-1.2170531632393558,45.4900016784668,0.03389453487319649
6175,2017-09-25,44.03499984741211,44.68999862670898,43.79499816894531,44.525001525878906,3210200.0,-0.01806224442507265,1.1829389133640886,-0.612499761582325,56.17188068106629,68.55372535417203,0.5612714502755196,-0.4045771610902449,-2.2346787955653866,-3.14640508849007,26.194210391648177,1.0500030517578196,1.525572164674763,0.16074981689452983,-1.8240695008515146,2.1455691346405743,-0.8316598419784924,1.153159475767552,1.779812965393063,25.691733574578763,-43.664472139100724,0.9924096588730222,9,0.6149997711181641,-0.8474998474121094,-2.518749237060547,-3.2124996185302734,3.3650016784667898,0,0.05154991405994247,-1.124997615823304,44.84500122070313,3.000022114353321,44.18999862670898,2.089548329793836,44.15999984741211,0.05154991405994247
6176,2017-09-26,43.88000106811523,44.64500045776367,43.59500122070313,44.400001525878906,3562600.0,-0.0035198996215277667,1.0792098653522795,1.0612217888533515,56.436415551501916,66.59435116483168,0.7400053446699957,-0.09703597602728564,-2.014077854446761,-2.9199850837611265,26.912614232519672,1.0499992370605398,1.5051774604999082,-0.0942489624023537,-1.843574597271882,1.6550766724671746,-0.9689117798371214,0.780413855032414,1.8862154548645051,23.913135620550335,-45.53512278525905,0.8746628174347657,9,0.7699985504150462,-0.6925010681152273,-2.3637504577636648,-3.0575008392333913,2.6149978637695455,1,0.0632406026352188,1.1829389133640886,44.03499984741211,-1.124997615823304,44.84500122070313,3.000022114353321,44.18999862670898,0.0632406026352188
6177,2017-09-27,44.459999084472656,44.7599983215332,44.11999893188477,44.24499893188477,3540200.0,0.01321782138193428,-1.752684643592595,-0.4134614679235401,56.05699995167446,64.23241621860362,0.22961666877706222,-0.5023488146002677,-2.529085760347776,-3.4257414723540123,27.67095434955832,0.8799972534179759,1.3748751158836399,0.3584991455078139,-1.1074124825954001,1.824410773611028,-0.3744566685437931,1.091454959559421,1.2585930744781422,66.53833626282675,-1.5505531230702871,0.7329558140516058,9,0.1900005340576172,-1.0524978637695312,-3.1137495040893555,-3.6374988555908203,2.270000457763672,2,0.038236635131492,1.0792098653522795,43.88000106811523,1.1829389133640886,44.03499984741211,-1.124997615823304,44.84500122070313,0.038236635131492
6178,2017-09-28,44.56999969482422,44.63999938964844,44.14500045776367,44.31499862670898,3871200.0,0.002474147832134843,1.506320801182072,1.186050637852488,60.68162230141227,62.264643193572496,0.12491383093707498,-0.5018256959073,-2.5834060846213305,-3.462422334963776,27.646791608249377,0.4949989318847656,1.2766927106002726,0.38199977874755575,-0.9702479150916048,1.7342474725867163,-0.2941240681720245,1.058123625667136,1.1019205873782312,74.99992664039401,4.714903935059553,0.6761238469195797,9,0.07999992370605469,-1.1624984741210938,-3.223750114440918,-3.747499465942383,2.2600021362304688,3,0.04464890491569595,-1.752684643592595,44.459999084472656,1.0792098653522795,43.88000106811523,1.1829389133640886,44.03499984741211,0.04464890491569595
6179,2017-09-29,44.88999938964844,44.99499893188477,44.435001373291016,44.55500030517578,4388200.0,0.00717971050067967,1.0550438166699057,1.3137163971456842,56.4456743262639,59.77654894323971,-0.20399727414582003,-0.7425457343057786,-2.854625957386631,-3.7144008644343245,27.245767535934018,0.5599975585937571,1.1992586157628722,0.6274995803833008,-0.7060025588080237,1.9610017195746252,-0.039251489212361435,1.294250649978963,0.7361824533406249,92.50002043591111,24.552301897522028,0.6667510695956618,9,-0.23999977111816406,-1.3449993133544922,-3.5437498092651367,-4.454998016357422,2.7900009155273438,4,0.05502341845147596,1.506320801182072,44.56999969482422,-1.752684643592595,44.459999084472656,1.0792098653522795,43.88000106811523,0.05502341845147596
6180,2017-10-02,45.2750015258789,45.6150016784668,45.07500076293945,45.18500137329102,3909400.0,0.008576568087885539,-2.483861440964745,0.2686579061239868,59.08306131096077,57.61560569082669,-0.6985118255057259,-1.0764115646770804,-3.1505517650209143,-4.044898706968404,26.634192760495566,0.7250022888183594,1.0616177186740856,0.9450016021728445,-0.4517397609365972,2.341742965282286,0.24663092061812364,1.6433722837275653,-1.890003204345696,83.16831309215095,17.107086175018196,0.6983706815547207,10,-0.7750015258788991,-1.7050018310546804,-3.9287519454955984,-4.8400001525878835,0.44499969482423296,0,0.05146323440818912,1.0550438166699057,44.88999938964844,1.506320801182072,44.56999969482422,-1.752684643592595,44.459999084472656,0.05146323440818912
6181,2017-10-03,45.36000061035156,45.474998474121094,45.13000106811523,45.2750015258789,3441800.0,0.0018773955076307747,1.190495797708767,0.9444326707076413,60.24097572121348,57.65404155957398,-0.8983633448383586,-1.0485979317396072,-3.1383310996591405,-4.078577178526373,26.827638069976878,0.3449974060058665,0.8934527683441758,0.924250602722168,-0.4466287328631182,2.295129938307454,0.23881093492952488,1.609690270514811,-1.9304022216796852,82.94310370343901,18.20277651817038,0.6854396677926431,10,-0.7549991607666016,-1.7250003814697266,-4.013751029968262,-4.924999237060547,1.0449981689453196,1,0.04497356455197643,-2.483861440964745,45.2750015258789,1.0550438166699057,44.88999938964844,1.506320801182072,44.56999969482422,0.04497356455197643
6182,2017-10-04,45.79999923706055,45.80500030517578,45.0099983215332,45.334999084472656,5118400.0,0.009700145960945372,2.3473606437571775,5.470648954312441,60.17241107156097,58.06950881383803,-1.2083325817475838,-1.3415813371742757,-3.4802790781877633,-4.463856254489222,27.438162111820542,0.7950019836425781,0.666808884931541,1.2272493362426786,-0.11202269429336553,2.566521366778723,0.5576133209746601,1.8968853515106971,-2.3266927825927723,99.69873080873887,36.02166619830104,0.6696360152680205,10,-1.0999984741210938,-2.1274986267089844,-4.453749656677246,-5.364997863769531,-0.39500045776366477,2,0.015174666078637156,1.190495797708767,45.36000061035156,-2.483861440964745,45.2750015258789,1.0550438166699057,44.88999938964844,0.015174666078637156
6183,2017-10-05,45.6500015258789,45.90999984741211,45.375,45.90499877929688,3668200.0,-0.0032750592506619602,3.0377439972361375,-0.5483810101971642,57.29167011601046,58.06452344796273,-0.9269306459886977,-1.093683875608086,-3.260160294335215,-4.268477115348411,27.720115875387286,0.5349998474121094,0.4281833674994857,0.9795015335082908,-0.37531517559725813,2.33431824261384,0.30209317895551635,1.6569098880610653,-2.0834273173828066,82.37297691523816,19.206349056238125,0.6774083545527744,10,-0.897500991821282,-1.6950016021728445,-4.400001525878899,-5.2150001525878835,0.12999725341798296,3,0.02365822519732408,2.3473606437571775,45.79999923706055,1.190495797708767,45.36000061035156,-2.483861440964745,45.2750015258789,0.02365822519732408
6184,2017-10-06,45.7750015258789,45.79499816894531,45.14500045776367,45.45500183105469,2699000.0,0.002738225538265082,2.611168803645226,-1.2549142805851279,52.601161167694556,57.66777683536586,-1.0126252641206008,-1.0778356623400853,-3.283771561124908,-4.358883458809302,27.84623994729361,0.6499977111816406,0.42823678277166977,0.9800014495849538,-0.2939536074959008,2.2539565066658085,0.3430239210445265,1.6169789781253812,-2.067821779047847,85.00021192726577,24.599196598321363,0.6369775285404257,10,-1.022500991821282,-1.5675010681152273,-4.306251525878899,-5.3400001525878835,-0.265003204345696,4,0.023047520917707454,3.0377439972361375,45.6500015258789,2.3473606437571775,45.79999923706055,1.190495797708767,45.36000061035156,0.023047520917707454
6185,2017-10-09,45.74499893188477,45.99499893188477,45.63000106811523,45.92499923706055,2197000.0,-0.0006554362205135611,1.281238824118434,-0.5625014901175308,52.449540477551615,57.22479071603806,-0.7985238418554346,-0.975370972202164,-3.146931035603906,-4.267844503305312,27.69804134950473,0.36499786376954546,0.4650942648398697,0.8722488403320412,-0.4355928400601883,2.1800905207242707,0.21832800013592646,1.526169680528156,-1.905649979018854,74.6193050671543,15.85609556581204,0.6539208401961152,10,-0.6875,-1.49749946594239,-3.9949989318847727,-5.052497863769538,-0.23999786376954546,0,0.04229973589402114,2.611168803645226,45.7750015258789,3.0377439972361375,45.6500015258789,2.3473606437571775,45.79999923706055,0.04229973589402114
6186,2017-10-10,45.959999084472656,46.165000915527344,45.54999923706055,46.0,2194200.0,0.004699970654891139,2.3243087201270183,0.2222269317170435,72.00487982771365,58.99677736893129,-0.7682363339895417,-1.1106692431511433,-3.239753719385021,-4.427922000148683,27.438584366634334,0.6150016784667969,0.4551171893317303,1.0004989624023466,-0.35570733291575607,2.3567052577204493,0.32239581474329526,1.678602110061398,-1.9481981332852314,82.2509635804569,19.106137929672364,0.678103147659053,10,-0.8049983978271484,-1.6274986267089844,-3.842498779296875,-5.009998321533203,-1.1650009155273438,1,-0.005221885738692422,1.281238824118434,45.74499893188477,2.611168803645226,45.7750015258789,3.0377439972361375,45.6500015258789,-0.005221885738692422
6187,2017-10-11,45.96500015258789,46.06499862670898,45.68500137329102,45.8650016784668,2244000.0,0.00010881349466607126,1.5333536786958875,-2.499904634751097,71.83272398312334,60.2357886668992,-0.6004455332699976,-1.0269504928890711,-3.124674684424363,-4.384119980040126,27.165106006010497,0.37999725341795454,0.5209671884073472,0.9157499313354478,-0.4579327156705659,2.2894325783414615,0.2289086078324445,1.602591254838451,-1.7378792049664753,80.39209086455213,12.735877546438445,0.6868413235030068,10,-0.6649990081787109,-1.6324996948242188,-3.8474998474121094,-5.0149993896484375,-0.5750007629394531,2,0.009572470907176056,2.3243087201270183,45.959999084472656,1.281238824118434,45.74499893188477,2.611168803645226,45.7750015258789,0.009572470907176056
6188,2017-10-12,45.88999938964844,46.20000076293945,45.73500061035156,45.73500061035156,2239000.0,-0.0016316928682796883,-5.000049222287852,1.5500114442664226,64.9927975025503,61.185469019819905,-0.355943039837733,-0.897965231646964,-2.9197688379135656,-4.267681522656247,26.46941475396548,0.4650001525878906,0.6076540078765689,0.7772491455078097,-0.6298925266589848,2.184390817674604,0.073678309424416,1.4808199815912033,-1.4690904452364322,70.61599207410997,1.63106102079945,0.7035708360833958,10,-0.2849998474121094,-1.3624992370605469,-3.703749656677246,-4.939998626708984,-0.23999786376953836,3,-0.010568764802837638,1.5333536786958875,45.96500015258789,2.3243087201270183,45.959999084472656,1.281238824118434,45.74499893188477,-0.010568764802837638
6189,2017-10-13,45.88000106811523,46.25500106811523,45.70500183105469,46.11999893188477,2105600.0,-0.0002178758262407765,1.156850718805663,-1.548385508958548,84.35759587188267,63.99375063770012,-0.21316085235333304,-0.8471277572222675,-2.7911655686758436,-4.217799003564302,25.462749345324458,0.5499992370605398,0.6660551805425001,0.7137508392333913,-0.7259127535693111,2.1534144320360937,-0.006080957167959866,1.4335826356347425,-1.2456011054799276,46.80864878903914,-26.510281001676645,0.719831796401351,10,-0.24750137329100852,-1.1599998474121023,-3.681251525878899,-4.930000305175774,-0.18500137329100852,4,-0.0021796487901095674,-5.000049222287852,45.88999938964844,1.5333536786958875,45.96500015258789,2.3243087201270183,45.959999084472656,-0.0021796487901095674
6190,2017-10-16,45.94499969482422,46.14500045776367,45.79999923706055,46.1150016784668,1667600.0,0.0014167093547468035,2.000016585673295,0.7083479034872582,89.78806726222066,67.27676080892314,-0.19347115497816247,-0.9248923561620828,-2.7796528206590168,-4.244605506090778,24.180523566977985,0.345001220703125,0.6948936234579293,0.7567495346069322,-0.7177364344967003,2.2312355037105647,0.019506550055119476,1.4939925191587449,-1.083715577421728,56.02828820639408,-22.567723277976484,0.7372429845518146,10,-0.3125,-1.125,-3.6599998474121094,-4.994998931884766,-0.00999832153319602,0,-0.009467871937759997,1.156850718805663,45.88000106811523,-5.000049222287852,45.88999938964844,1.5333536786958875,45.96500015258789,-0.009467871937759997
6191,2017-10-17,45.849998474121094,45.93500137329102,45.584999084472656,45.89500045776367,1920000.0,-0.00206771621142976,4.599865726753421,0.26471446202176596,82.93836463433153,69.80631120478652,-0.02419901987619255,-0.8448543619481228,-2.6316839886751495,-4.112454991823782,22.489587561024173,0.3600006103515625,0.7418164598821733,0.6437484741210966,-0.8548399223508056,2.142336870592999,-0.10554572411485452,1.3930426723570477,-0.7935939836188197,39.55203060858517,-38.89332407230569,0.7492941982359509,10,-0.14999771118164062,-1.029998779296875,-3.2712478637695312,-4.779996871948242,-0.6499977111816406,1,-0.007524480206920647,2.000016585673295,45.94499969482422,1.156850718805663,45.88000106811523,-5.000049222287852,45.88999938964844,-0.007524480206920647
6192,2017-10-18,46.06000137329102,46.18000030517578,45.19499969482422,45.79499816894531,3325400.0,0.004580216055807718,2.9009842653512914,-5.888700517080772,83.71040099147481,72.74172574650478,-0.2161751857295542,-0.9541344965349552,-2.7793841114896978,-4.283151446081597,22.933423132381158,0.9850006103515625,0.749237624031224,0.758751296997076,-0.7009635886735666,2.2184661826677186,0.02889385416175827,1.4886087398323937,0.19499969482420454,81.60382620837699,2.610178269676666,0.7298574428353201,10,-0.3600006103515696,-1.240001678466804,-3.223752021789558,-4.88750076293946,-0.5750007629394602,2,-0.027464245910319374,4.599865726753421,45.849998474121094,2.000016585673295,45.94499969482422,1.156850718805663,45.88000106811523,-0.027464245910319374
6193,2017-10-19,46.5250015258789,46.55500030517578,45.2750015258789,45.79999923706055,3082800.0,0.010095530584536938,2.2611440206431226,2.735824612416949,84.71337166923135,76.30974913556443,-0.6079346732596775,-1.3019862630996997,-3.1589521884105025,-4.712208890413912,23.558183241893005,1.279998779296882,0.7575763276492751,1.1070013046264577,-0.35199775742585615,2.5660003666787716,0.3775017736003008,1.8365008356526147,-1.3300018310546804,97.79420839457363,19.6618190431506,0.7294995310261555,10,-0.6500015258788991,-1.555002212524407,-3.5625019073486257,-5.352500915527337,-2.0600013732910085,3,-0.024395531413344163,2.9009842653512914,46.06000137329102,4.599865726753421,45.849998474121094,2.000016585673295,45.94499969482422,-0.024395531413344163
6194,2017-10-20,46.3650016784668,47.33000183105469,46.25,46.94499969482422,3618000.0,-0.003439007891769874,-1.6666666666666667,-0.799994738365218,75.58684521112484,78.88056077262812,-0.3972132412029836,-1.0775179945649782,-2.875577296470908,-4.523138859634898,24.074195400460148,1.0800018310546875,0.7326890905866321,0.8710014343261747,-0.6203198156387728,2.3623226842911222,0.1253408093437045,1.616662059308645,-1.1700019836425781,54.80097484625088,-21.75692160024579,0.7456606249824737,10,-0.10250091552734375,-1.0075016021728516,-3.1925010681152344,-4.982500076293945,-1.0750007629394531,4,-0.015421117797995598,2.2611440206431226,46.5250015258789,2.9009842653512914,46.06000137329102,4.599865726753421,45.849998474121094,-0.015421117797995598
6195,2017-10-23,46.30500030517578,46.69499969482422,46.14500045776367,46.55500030517578,3374200.0,-0.0012941091581774034,1.0754735993550988,0.431035956933236,72.44651277423205,78.92963110001905,-0.27873372787131956,-0.884060473430246,-2.705989785107313,-4.435158924531862,24.851663533077243,0.5499992370605469,0.7405928608068137,0.6975000381469698,-0.6663628522275573,2.061362928521497,0.015568592959702698,1.379431483334237,-1.029998779296882,51.99060888582363,-22.778117144512052,0.6819314451872638,10,-0.042499542236328125,-0.9475002288818359,-2.9225006103515625,-4.657501220703125,-3.0149993896484375,0,-0.013173536471899783,-1.6666666666666667,46.3650016784668,2.2611440206431226,46.5250015258789,2.9009842653512914,46.06000137329102,-0.013173536471899783
6196,2017-10-24,46.65499877929688,46.70500183105469,46.26499938964844,46.31499862670898,1754200.0,0.007558545984546194,-1.0000173395871443,-1.3600006103516193,71.2158357960023,78.8610879681167,-0.58086282604323,-1.0703826863611212,-2.969250958775312,-4.762124589898413,25.915017816226527,0.44000244140625,0.7868712891621499,0.9087486267089915,-0.2667511289490321,2.084248382367015,0.3209987488799797,1.4964985045380033,-1.2977972412109509,68.38396363623403,-3.0978034262375616,0.587749877829011,10,-0.392498016357429,-1.2974987030029368,-3.1049995422363352,-4.719999313354499,-3.1599998474121094,1,-0.01543237434024669,1.0754735993550988,46.30500030517578,-1.6666666666666667,46.3650016784668,2.2611440206431226,46.5250015258789,-0.01543237434024669
6197,2017-10-25,46.15999984741211,46.599998474121094,45.78499984741211,46.43500137329102,3275200.0,-0.010609772689661456,1.694229362657318,-0.8088276542988124,60.80502892537288,78.39578034843035,-0.06179242963268905,-0.4653527023040951,-2.39583051025064,-4.248094664209191,26.619762623237296,0.8699989318847727,0.8288957120521729,0.3287496566772461,-0.6906201516292327,1.348119464983725,-0.18093524747599332,0.8384345608304855,-0.7238862976074287,43.0656053580248,-25.921564489424398,0.5096849041532396,10,0.10250091552734375,-0.8024997711181641,-2.3737497329711914,-3.8999996185302734,-2.6599998474121094,2,-0.020797207271361695,-1.0000173395871443,46.65499877929688,1.0754735993550988,46.30500030517578,-1.6666666666666667,46.3650016784668,-0.020797207271361695
6198,2017-10-26,46.56000137329102,46.81999969482422,46.41999816894531,46.41999816894531,2510400.0,0.00866554435011202,-4.714176725429825,-0.509099736440573,64.89559913775034,76.23333626686009,-0.3986855157896585,-0.7469191246341964,-2.7090501644208302,-4.631974833518548,27.450384001378897,0.6599998474121094,0.7707447810558534,0.629251098632821,-0.25071486572566215,1.5092170629913042,0.18926811645357589,1.0692340808120662,-1.048132292236339,50.16184665677444,-16.10579943536719,0.43998298217924314,10,-0.2975006103515696,-1.0974998474121165,-2.691250801086433,-4.115001678466804,-3.4099998474121165,3,-0.023088503677668126,1.694229362657318,46.15999984741211,-1.0000173395871443,46.65499877929688,1.0754735993550988,46.30500030517578,-0.023088503677668126
6199,2017-10-27,47.36000061035156,47.40499877929688,46.3650016784668,46.90499877929688,3938800.0,0.01718211369124778,2.8165159447881227,3.2499386937683465,73.71513139689499,74.44745450404612,-1.0802710922637786,-1.4254686852340086,-3.3707235891279907,-5.419898862691049,28.202650603835743,1.0399971008300852,0.7342147890456872,1.3057502746582017,0.35069014610670024,2.260810403209703,0.8282202103824545,1.7832803389339489,-1.775406219296876,97.22233341888892,30.688769836252476,0.4775300642757495,10,-1.0600013732910156,-1.8600006103515554,-3.441250801086426,-4.75,-4.255001068115234,4,-0.06112754266162124,-4.714176725429825,46.56000137329102,1.694229362657318,46.15999984741211,-1.0000173395871443,46.65499877929688,-0.06112754266162124
6200,2017-10-30,47.60499954223633,47.74499893188477,46.97999954223633,47.10499954223633,3971800.0,0.005173119272114501,-1.0399983723958524,1.0988966766155979,73.94468413541883,73.4481566708336,-1.1901981891102125,-1.5673170571660506,-3.4705694987465137,-5.655746122106642,28.56534843216993,0.7649993896484446,0.7590288618008856,1.4342493057250962,0.32364831719947773,2.5448502942507147,0.878948811462287,1.9895497999879055,-1.911180887887113,92.85717066107144,27.142223181902907,0.5553004942628097,10,-1.135000228881836,-1.9349994659423757,-3.6862497329711914,-4.862499237060547,-4.450000762939446,0,-0.04862931727696085,2.8165159447881227,47.36000061035156,-4.714176725429825,46.56000137329102,1.694229362657318,46.15999984741211,-0.04862931727696085
6201,2017-10-31,47.4000015258789,47.84500122070313,47.31000137329102,47.6150016784668,2465800.0,-0.004306228722375072,-1.7088568476151902,-0.43000030517579546,69.73867999869849,71.89574322719179,-0.8294340477701354,-1.2665898483028357,-3.1190018168863034,-5.41571111774477,28.97971751267978,0.5349998474121094,0.7359249692411396,1.127251243591303,-0.04294691587332977,2.2974494030559356,0.5421521638589866,1.7123503233236193,-1.5420884493268403,78.39808746761614,13.939079911477108,0.5850990797323152,10,-0.8400001525878835,-1.680000305175767,-3.4812517166137624,-4.657501220703118,-3.7050018310546804,1,-0.08670887084481682,-1.0399983723958524,47.60499954223633,2.8165159447881227,47.36000061035156,-4.714176725429825,46.56000137329102,-0.08670887084481682
6202,2017-11-01,46.49499893188477,47.56999969482422,46.2599983215332,47.1500015258789,5893000.0,-0.019092881115204685,-1.3288834334193473,3.046521530845631,56.77491065577768,68.79146978125249,0.16065676547736274,-0.3234325029253853,-2.0939441959752685,-4.477384937331806,28.517095651209544,1.3100013732910156,0.6755826833563532,0.18749866485596556,-0.9647282327245108,1.339725562436442,-0.3886147839342726,0.7636121136462037,-0.438377040917608,14.826509811094994,-46.83558545925307,0.5761134487902391,11,0.32000160217284446,-0.5124988555908203,-2.576249122619636,-3.7524986267089915,-2.7899971008300852,2,-0.06452306847871969,-1.7088568476151902,47.4000015258789,-1.0399983723958524,47.60499954223633,2.8165159447881227,47.36000061035156,-0.06452306847871969
6203,2017-11-02,46.72999954223633,46.95500183105469,46.06499862670898,46.18999862670898,2799800.0,0.005054320158084824,-1.2531700580412535,-0.8244256136979409,59.06181270415542,66.95535505825589,-0.04716694314807057,-0.4989555342080507,-2.206746419059769,-4.680949720647284,27.84232724295879,0.8900032043457102,0.6729632815550275,0.36849937438964986,-0.7548516902785494,1.491850439057849,-0.19317615794444976,0.9301749067237495,1.115001678466804,37.35954755184669,-25.099881812048856,0.5616755323341011,11,0.08500099182128906,-0.7349987030029297,-2.701249122619629,-3.987499237060547,-3.0349998474121094,3,-0.06912047023062629,-1.3288834334193473,46.49499893188477,-1.7088568476151902,47.4000015258789,-1.0399983723958524,47.60499954223633,-0.06912047023062629
6204,2017-11-03,46.83000183105469,47.0099983215332,46.26499938964844,46.86000061035156,2785000.0,0.002140001921634438,3.5152243774998264,-0.05555320080814858,59.36508987334417,65.5018636248239,-0.08300077717171916,-0.5437454337673984,-2.1774838522891002,-4.7387957689189975,27.517291923733623,0.7449989318847656,0.6552845739540274,0.4157516479492216,-0.6905908837656227,1.522094179664066,-0.13741961790820056,0.9689229138066437,0.9793993377685624,42.97764547798307,-19.456902908954582,0.5531712658574223,11,-0.015001296997070312,-0.6900005340576172,-2.8012514114379883,-4.087501525878906,-3.910003662109375,4,-0.07858210893204443,-1.2531700580412535,46.72999954223633,-1.3288834334193473,46.49499893188477,-1.7088568476151902,47.4000015258789,-0.07858210893204443
6205,2017-11-06,47.68000030517578,47.81000137329102,47.084999084472656,47.15499877929688,6139800.0,0.018150724768014603,-1.1804550095797743,-17.500762970498236,66.69708677038744,64.99978039975558,-0.801757408565301,-1.3084294876579747,-2.884708031730632,-5.535439288268705,27.295514301143896,0.9799995422363352,0.617175574292844,1.1690000534057603,-0.025811991409085522,2.363812098220606,0.5715940309983338,1.7664060758131868,-1.615001678466804,90.7302991532667,24.351966058273746,0.5974060224074231,11,-0.8649997711181641,-1.2525005340576172,-3.582500457763672,-4.9375,-4.479999542236328,0,-0.09595219659515875,3.5152243774998264,46.83000183105469,-1.2531700580412535,46.72999954223633,-1.3288834334193473,46.49499893188477,-0.09595219659515875
6206,2017-11-07,45.72000122070313,47.959999084472656,45.25,47.5,9491400.0,-0.041107363085731485,1.0074089981745946,-3.3904640111607143,47.64868482631518,63.537964388749174,1.1305543955534745,0.6668578130036096,-0.8199808206416463,-3.5302264919991373,26.411692453945758,2.7099990844726562,0.5779522105869219,-0.778999137878408,-2.0016091491695676,0.4436108734127515,-1.3903041435239842,-0.1676941322328318,2.0900001525878906,17.343224335243292,-45.16315438741088,0.6113050056455797,11,0.884998321533196,0.7649974822997976,-1.6850013732910227,-2.977500915527351,-2.9850006103515696,1,-0.05610241410590244,-1.1804550095797743,47.68000030517578,3.5152243774998264,46.83000183105469,-1.2531700580412535,46.72999954223633,-0.05610241410590244
6207,2017-11-08,46.40499877929688,46.56000137329102,45.45500183105469,45.67499923706055,9210200.0,0.014982448388115133,1.1249894546107955,-0.41011238363022834,49.194612109134276,61.793410274458495,0.5408397661977702,0.017406430975462683,-1.391259576358486,-4.1765854035685095,25.480107775895256,1.1049995422363352,0.5690999500936513,-0.11600151062010866,-1.313734678861465,1.0817316576212477,-0.7148680947407868,0.4828650735005695,1.5550003051757741,42.61989555327232,-14.785709666834272,0.5988665841206767,11,0.20000076293944602,0.07999992370604758,-2.2849979400634837,-3.662498474121101,-3.029998779296882,2,-0.0583988612382359,1.0074089981745946,45.72000122070313,-1.1804550095797743,47.68000030517578,3.5152243774998264,46.83000183105469,-0.0583988612382359
6208,2017-11-09,45.40499877929688,46.22000122070313,44.790000915527344,46.165000915527344,6634200.0,-0.021549402570960496,2.2873466452693143,-1.0410994695999591,44.20987192460061,58.515048110870225,1.5195722476223352,1.0321260296347177,-0.3166362779020844,-3.1253265454729515,24.594465708145847,1.6149978637695384,0.5142792222508561,-1.0917514801025305,-2.360793263821378,0.17729030361631715,-1.7262723719619544,-0.4572305882431067,2.555000305175774,19.40057473200856,-36.75094011422344,0.6345208918594254,11,0.9700012207031179,0.9700012207031179,-1.2187480926513743,-2.662498474121101,-0.9199981689453196,3,-0.037440744278080085,1.1249894546107955,46.40499877929688,1.0074089981745946,45.72000122070313,-1.1804550095797743,47.68000030517578,-0.037440744278080085
6209,2017-11-10,45.77999877929688,45.834999084472656,45.18000030517578,45.43999862670898,3653600.0,0.008259002534562132,1.9111007502225237,-0.447367364352781,46.94943761448535,55.515576275210954,1.002279876952926,0.6843362502272967,-0.6291701560097991,-3.4501988331138094,23.607184153552744,0.654998779296875,0.5258864067808204,-0.7117513656616126,-1.991765475641948,0.5682627443187229,-1.3517584206517768,-0.07174431067144837,2.053200378417962,31.23023456189944,-24.39639251309109,0.6400070549901673,11,0.5950012207031179,0.5950012207031179,-1.4262485504150462,-3.037498474121101,-0.9850006103515696,4,-0.045543886851643234,2.2873466452693143,45.40499877929688,1.1249894546107955,46.40499877929688,1.0074089981745946,45.72000122070313,-0.045543886851643234
6210,2017-11-13,45.5099983215332,45.665000915527344,45.23500061035156,45.50500106811523,2797600.0,-0.005897782109286154,1.7301395078473165,0.014697797574322699,43.28445299016408,52.57621771870713,1.0547730583493262,0.9697986254058861,-0.31547792393809004,-3.1250642624754477,22.56654867696146,0.5449981689453196,0.48367086217059096,-0.9600017547607393,-2.292827076489388,0.3728235669679094,-1.6264144156250637,-0.29358909389641497,2.201472906494139,22.71286504387506,-30.00707219217595,0.6664126608643249,11,0.8650016784667969,0.8650016784667969,-1.0299978256225586,-2.767498016357422,-0.3999977111816406,0,-0.05691057455746873,1.9111007502225237,45.77999877929688,2.2873466452693143,45.40499877929688,1.1249894546107955,46.40499877929688,-0.05691057455746873
6211,2017-11-14,45.50500106811523,45.56000137329102,45.00500106811523,45.334999084472656,3018400.0,-0.0001098056163981731,2.964251168240115,34.01908396941586,45.92408772431233,51.37057072632209,0.85232730482835,0.9988351115209255,-0.2440243388097727,-3.076537228793079,21.98450513068336,0.5550003051757955,0.32155199177421423,-0.9477491378784251,-2.322627566588366,0.4271292908315161,-1.635188352233392,-0.26030992352345805,2.0896113474121165,40.39547839955115,-12.986109363253078,0.6874392143549692,11,0.8699989318847727,0.8699989318847727,-0.852501869201653,-2.722501754760735,-0.7750015258788991,1,-0.05065377982796837,1.7301395078473165,45.5099983215332,1.9111007502225237,45.77999877929688,2.2873466452693143,45.40499877929688,-0.05065377982796837
6212,2017-11-15,44.79499816894531,45.349998474121094,44.63999938964844,45.22999954223633,2982800.0,-0.015602744368847121,1.1037033688053486,-2.558801750252547,39.42478278617889,49.18867851321359,1.4481096769871087,1.6961715424043078,0.5315187186447403,-2.3163925013286075,22.235217763506228,0.8650016784667898,0.10503944664297649,-1.5945018768310533,-3.1499851701907176,-0.03901858347138898,-2.372243523510889,-0.8167602301512176,2.6874297865820296,9.8100379537794,-42.16210549251507,0.7777416466798329,11,1.5050010681152344,1.5050010681152344,-0.051247596740722656,-1.9274978637695312,-0.33499908447265625,2,-0.04598722274358458,2.964251168240115,45.50500106811523,1.7301395078473165,45.5099983215332,1.9111007502225237,45.77999877929688,-0.04598722274358458
6213,2017-11-16,45.38999938964844,45.52999877929688,44.81499862670898,44.88000106811523,3571600.0,0.013282760241647207,-1.2343642898440101,-1.1724062332833642,37.89925449375118,46.80358569325881,0.7186095652526845,1.0664567706450612,-0.010148107305923304,-2.844589026013807,21.960528309161496,0.7350006103515696,-0.0876660177450006,-0.9427505493164077,-2.5590483806941364,0.6735472820613211,-1.7508994650052685,-0.13460163362754685,1.9218828519261706,62.761522304013894,15.831079331954115,0.8081489156888635,11,0.9099998474121094,0.9099998474121094,-0.5737485885620117,-2.5224990844726562,-1.0750007629394602,3,-0.044393025264238606,1.1037033688053486,44.79499816894531,2.964251168240115,45.50500106811523,1.7301395078473165,45.5099983215332,-0.044393025264238606
6214,2017-11-17,45.6500015258789,45.79499816894531,45.31999969482422,45.5099983215332,4198400.0,0.005728181091136042,1.2093132601733483,0.2745169904183288,38.01350463213085,43.616521011230304,0.3057776105285086,0.790680731723107,-0.19947741883019887,-3.04453797723189,20.743004151932507,0.47499847412109375,-0.16700658114952915,-0.6469984054565501,-2.29167291739936,0.99767610648626,-1.4693356614279551,0.17533885051485498,1.5015677445801359,87.4461648215176,44.41150011214553,0.8223372559714051,11,0.6499977111816477,0.6499977111816477,-0.5837516784667898,-2.765001296997063,-1.450000762939446,4,-0.025520282071992972,-1.2343642898440101,45.38999938964844,1.1037033688053486,44.79499816894531,2.964251168240115,45.50500106811523,-0.025520282071992972
6215,2017-11-20,45.69499969482422,45.94499969482422,45.56999969482422,45.7400016784668,2921000.0,0.0009857210830499508,-1.542355786016319,-0.3214353832320808,39.337077890413504,42.69300912946345,-0.05632740717874185,0.7353409952301391,-0.20099803910741798,-3.009051833481635,19.582309158047877,0.375,-0.2864415449010167,-0.5715002059936509,-2.2380294029308416,1.0950289909435398,-1.4047648044622463,0.26176439247494443,1.3058753827861835,80.84291635730112,40.53488218849469,0.833264598468594,11,-0.09499931335449219,0.6049995422363281,-0.5187492370605469,-2.782499313354492,-1.3899993896484375,0,-0.019695842693721377,1.2093132601733483,45.6500015258789,-1.2343642898440101,45.38999938964844,1.1037033688053486,44.79499816894531,-0.019695842693721377
6216,2017-11-21,45.93500137329102,46.31000137329102,45.80500030517578,45.97000122070313,3136000.0,0.005252252545566494,-2.423713033245716,0.7777401034161228,46.18009946313224,42.35806327990767,-0.29348740265365336,0.462337508894926,-0.3949652378835111,-3.1647598180538736,18.176691115295743,0.615001678466804,-0.4205563033328019,-0.29549865722655255,-1.9577930774149337,1.3667957629618286,-1.1266458673207396,0.5356485528676345,0.9242211630416648,77.54493685198773,32.60859196597538,0.8311472100941893,11,-0.46000099182129617,0.36499786376952414,-0.708751678466804,-2.915000915527351,-1.9950027465820455,1,-0.01796017716936782,-1.542355786016319,45.69499969482422,1.2093132601733483,45.6500015258789,-1.2343642898440101,45.38999938964844,-0.01796017716936782
6217,2017-11-22,45.20000076293945,46.13000106811523,45.19499969482422,45.83000183105469,3269400.0,-0.016000883604608718,-1.921864662371158,18.000108991825613,40.229895137260876,41.91584363686992,0.2822951287422413,1.182349467827315,0.380251307596879,-2.3379462214692097,17.828132917824608,0.9350013732910085,-0.7134133443502577,-0.982499313354495,-2.707619389398104,0.7426207626891141,-1.8450593513762996,-0.11993927533269044,1.526068384592179,25.75260394074112,-19.310103211217456,0.8625600380218058,11,0.27499961853027344,1.0999984741210938,0.05999946594238281,-1.8700008392333984,0.005001068115234375,2,-0.010398256919687765,-2.423713033245716,45.93500137329102,-1.542355786016319,45.69499969482422,1.2093132601733483,45.6500015258789,-0.010398256919687765
6218,2017-11-24,45.48500061035156,45.52000045776367,45.11000061035156,45.14500045776367,1455800.0,0.0063053062522464565,1.0,-0.5396818668975665,41.60947396677145,41.32251434267949,0.010992992399891932,0.8566023573486277,0.12510119481434856,-2.545548771240746,17.241173394756554,0.4099998474121094,-0.7323593135189412,-0.643749427795413,-2.3862463360998944,1.0987474805090685,-1.5149978819476573,0.22749902635683128,1.11590435170708,31.24998013179752,-13.494988707245291,0.871248454152242,11,-0.010000228881835938,0.8149986267089844,-0.22500038146972656,-2.127500534057617,0.3999977111816406,4,-0.02253493486038638,-1.921864662371158,45.20000076293945,-2.423713033245716,45.93500137329102,-1.542355786016319,45.69499969482422,-0.02253493486038638
6219,2017-11-27,44.46500015258789,45.31000137329102,44.31499862670898,45.23500061035156,5142800.0,-0.02242498502971413,1.163044785278615,-2.264706212343906,30.360417757051636,39.88651042788922,0.9217794697462409,1.7376883990388734,1.157589045922606,-1.4467499875466316,16.286931289226814,1.1700019836425852,-0.848349731743852,-1.5189998626708956,-3.31111345376128,0.27311372841948867,-2.4150566582160877,-0.6229430671257035,2.0182504751261376,7.518863126173871,-30.111786124668384,0.8960567955451934,11,0.8474998474121094,1.6724987030029297,0.9574995040893555,-0.9575004577636719,1.529998779296882,0,-0.0033734740889275194,1.0,45.48500061035156,-1.921864662371158,45.20000076293945,-2.423713033245716,45.93500137329102,-0.0033734740889275194
6220,2017-11-28,45.290000915527344,45.34000015258789,44.42499923706055,44.57500076293945,4336200.0,0.018553935907080765,1.2454048032502212,-0.928571074703618,46.95035376567268,40.00053998804037,0.0696105774078859,0.7698308781802154,0.332514374946804,-2.197254724351218,14.94593788482938,0.9150009155273438,-0.8237796383041385,-0.5782491683959989,-2.2224717290703495,1.0659733922783516,-1.4003604487331742,0.24386211194117635,1.0197895521062819,48.872227894863656,8.316985832590248,0.8221112803371752,11,0.02249908447265625,0.8474979400634766,0.5199995040893555,-1.3950004577636719,0.8400001525878835,1,-0.024067125867824668,1.163044785278615,44.46500015258789,1.0,45.48500061035156,-1.921864662371158,45.20000076293945,-0.024067125867824668
6221,2017-11-29,43.290000915527344,45.1500015258789,42.974998474121094,45.10499954223633,8779600.0,-0.044159857795770474,1.283464661533696,-2.5384590760431727,31.380778133886892,39.106761693341255,1.9247821263068516,2.578324420413111,2.30968231748858,-0.1368257442037475,13.848732528907018,2.31500244140625,-0.9075433208065249,-2.372749137878415,-4.225086110259767,-0.5204121654970635,-3.298917624069091,-1.4465806516877393,2.860206204832309,9.984221312714258,-29.05778708377255,0.9261684861906763,11,1.352499008178711,2.1774978637695312,2.5199995040893555,0.6049995422363281,3.020000457763679,2,0.023446508851524994,1.2454048032502212,45.290000915527344,1.163044785278615,44.46500015258789,1.0,45.48500061035156,0.023446508851524994
6222,2017-11-30,43.49499893188477,44.375,43.334999084472656,43.59500122070313,7330800.0,0.004735458813166726,-3.9523619222348714,0.055097721478548356,37.38441900978169,39.04955775067798,1.694143918182668,2.252539014543423,2.1266400850602523,-0.2823834788521111,14.466278257780907,1.0849990844726562,-0.9369662498969973,-2.0177511215209876,-4.062229176676929,0.026726933634954264,-3.039990149098962,-0.9955120939430131,2.3376873238510214,20.432222100645255,-20.222911967620355,1.0222390275779716,11,1.147500991821282,1.9724998474121023,2.3150014877319265,0.40000152587889914,2.7600021362304545,3,0.010231054276403029,1.283464661533696,43.290000915527344,1.2454048032502212,45.290000915527344,1.163044785278615,44.46500015258789,0.010231054276403029
6223,2017-12-01,43.5,43.65499877929688,42.54999923706055,43.20000076293945,6198800.0,0.00011498030205858711,2.622968350353582,-2.9999237078008774,34.16668521032213,38.622133370477,1.5565392577390256,2.1008593882244284,2.143138496144978,-0.2356945122545966,15.581375099109843,1.1049995422363352,-1.0044629679579415,-1.851250076293944,-3.9985765201281893,0.29607636754030153,-2.9249132982110666,-0.7775868543768212,2.0469174775743255,34.05019538353419,-7.475033891663408,1.0736632219171227,12,0.9300003051757812,1.7549991607666016,2.310000419616699,0.3950004577636719,1.9749984741210938,4,0.039195444392061685,-3.9523619222348714,43.49499893188477,1.283464661533696,43.290000915527344,1.2454048032502212,45.290000915527344,0.039195444392061685
6224,2017-12-04,43.150001525878906,43.97000122070313,42.85499954223633,43.71500015258789,5029000.0,-0.008045941933818246,1.074420255140952,-1.883333545261498,33.79123657454983,38.00592877982549,1.6926158235817326,2.277810167086699,2.4898967873602373,0.16983258108160015,16.52708159672563,1.115001678466804,-0.9637936686337056,-2.0172485351562486,-4.259614291698732,0.2251172213862347,-3.13843141342749,-0.896065656885007,2.0372857628337684,21.505451323658498,-21.474118757045225,1.1211828782712412,12,1.279998779296875,2.1049976348876953,2.7124996185302734,0.7449989318847656,2.904998779296875,0,0.06338346926856997,2.622968350353582,43.5,-3.9523619222348714,43.49499893188477,1.283464661533696,43.290000915527344,0.06338346926856997
6225,2017-12-05,43.10499954223633,44.310001373291016,42.77999877929688,42.98500061035156,4868000.0,-0.0010429196303872734,-4.773566436586495,-0.21238800629257787,33.60656335726382,36.608869212506775,1.4880774078850862,2.0685462736950058,2.5571816159251526,0.2598874239036775,16.482198405497844,1.5300025939941335,-0.9604906205748236,-1.833500480651857,-3.9249065399362877,0.2579055786325739,-2.879203510294076,-0.7877974510096379,1.7658131802780943,21.346146792356,-21.05313643470375,1.0457030296422163,12,1.2350006103515625,2.1499996185302734,2.7950000762939453,0.8274993896484375,3.615001678466804,1,0.0670455729112509,1.074420255140952,43.150001525878906,2.622968350353582,43.5,-3.9523619222348714,43.49499893188477,0.0670455729112509
6226,2017-12-06,43.15499877929688,43.415000915527344,42.64500045776367,43.040000915527344,3023400.0,0.0011599405542634944,1.4251901334839183,0.9583240614172318,37.68769904002575,36.326402979480655,1.1200495146773193,1.914698236719758,2.5355024816990195,0.25417227605179704,17.890096762521438,0.7700004577636719,-0.9856963656716147,-1.6552511215209904,-3.8565699790932157,0.5460677360512349,-2.7559105503070995,-0.5545916927348813,1.4373163249630778,33.1506459899714,-12.818617122897543,1.1006594287861127,12,0.8800010681152273,2.1000003814697195,2.9150009155273366,0.9475002288818288,3.5100021362304616,2,0.06893760567653096,-4.773566436586495,43.10499954223633,1.074420255140952,43.150001525878906,2.622968350353582,43.5,0.06893760567653096
6227,2017-12-07,43.69499969482422,43.82500076293945,43.06499862670898,43.20500183105469,3661000.0,0.01251305597965624,1.0266723632812689,4.260930139985141,37.16882033795721,35.83299702072352,0.384553362100597,1.2240171912445135,2.0119824957064623,-0.24226602793073937,19.16802980927772,0.7600021362304759,-1.028180196325664,-0.979750251770021,-3.0998757033713247,1.1403751998312828,-2.0398129775706693,0.08031247403062736,0.652237505371815,65.05676522734267,20.33538023996597,1.060062725800651,12,0.25,1.5599994659423828,2.4450016021728516,0.4575004577636719,4.314998626708984,3,0.05984670320930463,1.4251901334839183,43.15499877929688,-4.773566436586495,43.10499954223633,1.074420255140952,43.150001525878906,0.05984670320930463
6228,2017-12-08,43.70500183105469,44.2400016784668,43.63000106811523,44.04999923706055,3713800.0,0.00022890802838593238,-1.4646542489653636,-0.7040794083300895,34.697099390969456,36.31485053560327,0.10672912068813645,1.1384967485578272,2.0153711247751644,-0.2141129624183975,19.6716250065989,0.6100006103515696,-1.174433129048083,-0.8847482681274386,-3.017874229257991,1.248377693003114,-1.9513112486927184,0.1818147124378413,-1.1550025939941406,63.66371113707701,23.340985425621632,1.0665629805652763,12,0.23999786376953125,1.549997329711914,2.6937484741210938,0.4474983215332031,4.939998626708984,4,0.058345707132510194,1.0266723632812689,43.69499969482422,1.4251901334839183,43.15499877929688,-4.773566436586495,43.10499954223633,0.058345707132510194
6229,2017-12-11,43.69499969482422,44.21500015258789,43.459999084472656,43.72999954223633,3252600.0,-0.0002288556414923315,-1.9900969157671302,0.10144959586019306,34.1772335268043,34.89561495350679,-0.004447420361863408,1.0374790639029996,2.0286077642669085,-0.17145446331935688,20.256382761719102,0.7550010681152344,-1.2203912395283325,-0.7905004501342745,-2.8820926688797783,1.3010917686112293,-1.8362965595070264,0.2552956592384774,-1.1112004089355452,63.06298256466653,26.714681478483527,1.0457961093727515,12,0.1550006866455078,1.5599994659423828,2.710000991821289,0.6775016784667969,5.029998779296875,0,0.04073689876939679,-1.4646542489653636,43.70500183105469,1.0266723632812689,43.69499969482422,1.4251901334839183,43.15499877929688,0.04073689876939679
6230,2017-12-12,42.91999816894531,43.52000045776367,42.83000183105469,43.39500045776367,3796400.0,-0.017736618178091135,-1.106882232692498,13.571553133514985,28.008752369923386,34.520945424177505,0.44590675343599884,1.6954205188834663,2.785493227924846,0.6492729130655093,21.061569593038083,0.8649978637695312,-1.332014723848559,-1.436001968383792,-3.5805615688013788,0.708557632033795,-2.508281768592589,-0.3637221681749949,-0.3030748352050736,17.241222615517078,-13.32195246448908,1.0722798002087937,12,0.5425014495849609,2.335000991821289,3.5575027465820312,1.4525032043457031,6.42500305175782,1,0.07304292334520168,-1.9900969157671302,43.69499969482422,-1.4646542489653636,43.70500183105469,1.0266723632812689,43.69499969482422,0.07304292334520168
6231,2017-12-13,43.20000076293945,43.47000122070313,42.97000122070313,43.20500183105469,2965000.0,0.006523825860662136,-1.150536928718574,0.01052851372079763,34.375022351709816,34.18656801772508,0.16963388293417836,1.3005593467852208,2.487514518578095,0.4197231221149309,21.678400501628914,0.5500030517578196,-1.2555041627248187,-1.0407493591308565,-3.173026398654521,1.091527680392808,-2.1068878788926924,0.02538916063097929,-0.5506158623046815,26.24106183868428,-4.726939388204862,1.0661385197618338,12,0.22999954223632812,2.0549983978271484,3.4212493896484375,1.3099994659423828,6.05999755859375,2,0.08148149063884813,-1.106882232692498,42.91999816894531,-1.9900969157671302,43.69499969482422,-1.4646542489653636,43.70500183105469,0.08148149063884813
6232,2017-12-14,42.73500061035156,43.31999969482422,42.685001373291016,43.224998474121094,3963400.0,-0.010763892230918781,-1.1525500439662753,97.97864225781846,29.103373509342518,33.62397782872734,0.5760710905175515,1.689961901670742,2.9145799438446574,0.9298707422368935,22.05618494191363,0.6349983215332031,-1.4368874287391264,-1.402749633789064,-3.6196363422200264,0.8141370746418986,-2.511192988004545,-0.2943062795735827,-0.053803374160153794,3.2153843889371347,-26.571989855004134,1.1084433542154826,12,0.7425003051757812,1.8199996948242188,3.8099985122680664,1.8574981689453125,4.944999694824219,3,0.09196209778978748,-1.150536928718574,43.20000076293945,-1.106882232692498,42.91999816894531,-1.9900969157671302,43.69499969482422,0.09196209778978748
6233,2017-12-15,43.375,43.625,42.68000030517578,43.1150016784668,6469000.0,0.014976000479883345,1.4868467943923827,-0.5306111327364733,41.20968808739336,34.44825021904329,-0.09333991566340671,0.9394286853855647,2.2481361581764148,0.3252274762267362,22.550678417562985,0.9449996948242188,-1.294662964056073,-0.6620002746582045,-2.821675474706005,1.497674925389596,-1.7418378746821048,0.41783732536569573,0.8650016784667969,45.27685758379288,12.149171669255303,1.0798376000239005,12,0.10250091552734375,1.0550003051757812,3.169999122619629,1.2824993133544922,2.865001678466797,4,0.10685875092871933,-1.1525500439662753,42.73500061035156,-1.150536928718574,43.20000076293945,-1.106882232692498,42.91999816894531,0.10685875092871933
6234,2017-12-18,44.48500061035156,44.69499969482422,43.64500045776367,43.64500045776367,4364400.0,0.025590792169488452,-1.4999977293472782,3.2307906744721744,43.793374846912315,35.58011816233756,-1.1108767216798157,-0.27650235492650665,1.1200144895795319,-0.7285523608070577,22.95570134661067,1.3199996948242188,-1.2100467521873952,0.5062503814697266,-1.5295350230914195,2.5420357860308727,-0.51164232081085,1.5241430837503032,-1.8050003051757812,89.57820605050925,56.0279159906523,1.0178927022805744,12,-0.8150005340576172,-0.05500030517578125,1.8899993896484375,0.20999908447265625,3.970001220703125,0,0.09351466315241752,1.4868467943923827,43.375,-1.1525500439662753,42.73500061035156,-1.150536928718574,43.20000076293945,0.09351466315241752
6235,2017-12-19,44.79499816894531,44.91999816894531,44.209999084472656,44.61000061035156,3517800.0,0.006968586137809707,2.2643819278798936,0.22023514879587286,65.69338303969349,38.691860828967314,-1.291782264873902,-0.6929086935366655,0.7960916757475758,-0.9781195121046977,23.500135338389494,0.7099990844726562,-1.0892521934715091,0.8612480163574219,-1.050832902803748,2.7733289355185917,-0.09479244322316305,1.8172884759380068,-2.1149978637695312,94.4196375352945,55.49708825074581,0.9560404595805843,12,-0.9949989318847656,-0.36499786376953125,1.5800018310546875,0.18250083923339844,3.6450004577636648,1,0.08773301631476138,-1.4999977293472782,44.48500061035156,1.4868467943923827,43.375,-1.1525500439662753,42.73500061035156,0.08773301631476138
6236,2017-12-20,45.11000061035156,45.44499969482422,44.73500061035156,45.02999877929688,3587200.0,0.007032089614519288,-1.1194060443189324,0.4324480369514627,66.46277586503228,41.9467447764201,-1.4531146462559263,-1.1308673152351645,0.46360606844120156,-1.2249771935496199,24.524383136029336,0.7099990844726562,-0.9195722822070636,1.2175004959106417,-0.542330908982386,2.9773319008036694,0.3375847934641243,2.097416198357159,-2.3404003906249997,87.88429806795544,44.69690504273365,0.8799157024465151,12,-1.0475006103515625,-0.6800003051757812,1.2649993896484375,0.11999893188476562,2.3849983215332102,2,0.09388163496011459,2.2643819278798936,44.79499816894531,-1.4999977293472782,44.48500061035156,1.4868467943923827,43.375,0.09388163496011459
6237,2017-12-21,44.72999954223633,45.32500076293945,44.68999862670898,45.15999984741211,2829800.0,-0.008423876368293226,-1.4901940251618955,-5.374880793439348,61.64770038500913,44.94125599798006,-1.01790266415221,-0.8304611274070908,0.8211866359975346,-0.7806644779578988,24.89348326013446,0.6350021362304759,-0.7401357003179285,0.860999488830565,-0.8367751235238643,2.5587741011849943,0.012112182653353898,1.709886795007776,-1.799875354003909,74.1410375978853,28.56693205434422,0.8488873061772143,12,-0.6674995422363281,-0.2999992370605469,1.6450004577636719,0.5,2.8800010681152344,3,0.10127428628787305,-1.1194060443189324,45.11000061035156,2.2643819278798936,44.79499816894531,-1.4999977293472782,44.48500061035156,0.10127428628787305
6238,2017-12-22,44.459999084472656,44.80500030517578,44.060001373291016,44.665000915527344,1858600.0,-0.006036227599526933,2.07215667767815,0.4767481059597949,62.596100801671426,48.09890791740974,-0.7035265713601433,-0.675839127292214,1.0675847708187192,-0.44319786768177494,25.307532072801784,0.7449989318847656,-0.6058424362573334,0.6422491073608398,-0.9053721003033885,2.1898703150250682,-0.1315614964712779,1.4160597111929576,-1.3789823658447276,45.277720675032164,-3.202898302813928,0.7738106038321159,12,-0.39749908447265625,-0.029998779296875,1.8400001525878906,0.7700004577636719,2.8100013732910156,4,0.07242468031961091,-1.4901940251618955,44.72999954223633,-1.1194060443189324,45.11000061035156,2.2643819278798936,44.79499816894531,0.07242468031961091
6239,2017-12-26,44.31499862670898,44.459999084472656,43.8849983215332,44.09500122070313,1175200.0,-0.00326136888775419,1.2549123738714816,-1.0731484927427666,61.415062697662016,51.81072017604737,-0.5155456105902161,-0.571978222389582,1.187133683982772,-0.23775537711191674,25.014489704638798,0.5750007629394531,-0.5036324992595524,0.5047487258911048,-1.0310742195267295,2.040571671308939,-0.2631627468178124,1.2726601986000219,-1.0921429295092722,27.56409786157017,-23.343023506959206,0.7679114727089155,12,-0.25249862670897727,0.11500167846680398,1.9850006103515696,0.9150009155273509,2.340000152587905,1,0.04343908634575944,2.07215667767815,44.459999084472656,-1.4901940251618955,44.72999954223633,-1.1194060443189324,45.11000061035156,0.04343908634575944
6240,2017-12-27,44.20000076293945,44.560001373291016,44.14500045776367,44.474998474121094,1638400.0,-0.0025950099815689187,-1.155858310626703,-1.2500043349344498,59.739050984602535,54.62894557970212,-0.22337534968188066,-0.5721624704520352,1.2727235416142975,-0.08480439251305683,24.706944768194113,0.41500091552734375,-0.3832467369321719,0.4442508697509737,-0.9403950261410259,1.8288967656429733,-0.24807207819502963,1.136573817696977,-0.8438164258822738,20.19244641699984,-31.599175098471225,0.6923229479460014,12,-0.13750076293945312,0.22999954223632812,2.0999984741210938,1.207498550415039,0.5499992370605469,2,0.0962669908296232,1.2549123738714816,44.31499862670898,2.07215667767815,44.459999084472656,-1.4901940251618955,44.72999954223633,0.0962669908296232
6241,2017-12-28,44.30500030517578,44.5,44.09000015258789,44.45000076293945,2322400.0,0.002375555213210978,2.3469521214480342,0.5272787803964544,56.186608809228304,57.63819394635609,-0.173379694015388,-0.6294965496498861,1.141992409570939,-0.16275050877886343,23.234673326890153,0.4099998474121094,-0.2491546061175285,0.49850044250488423,-0.8886703197702204,1.8856712047799888,-0.19508493863266807,1.1920858236424365,-0.8234870466525805,29.166754969694402,-20.08161962487521,0.6935853811375517,12,-0.24250030517578125,0.125,1.6449995040893555,1.2674999237060547,1.654998779296875,3,0.09333028536397814,-1.155858310626703,44.20000076293945,1.2549123738714816,44.31499862670898,2.07215667767815,44.459999084472656,0.09333028536397814
6242,2017-12-29,43.93999862670898,44.5,43.915000915527344,44.349998474121094,1808000.0,-0.008238385643892343,-1.5435004353775346,2.827576227934068,52.22323995458453,58.861921931599554,0.4252455215761657,-0.24184686822473367,1.4697205603027825,0.23033087207096514,21.75180242634463,0.5849990844726562,0.00952823757344845,0.11124877929686505,-1.2691432924922097,1.4916408510859398,-0.5789472565976723,0.8014448151914024,-0.3406761820077122,5.978281150874325,-39.73453194836243,0.6901960358945377,12,0.605001449584968,0.40000152587891336,1.9475011825561594,1.7325000762939524,-2.4849967956542898,4,0.0809057900838186,2.3469521214480342,44.30500030517578,-1.155858310626703,44.20000076293945,1.2549123738714816,44.31499862670898,0.0809057900838186
6243,2018-01-02,45.20500183105469,45.27000045776367,44.13000106811523,44.290000915527344,3266200.0,0.028789331904456983,1.1818208366795784,-2.231710380632457,61.54434375627031,60.83425181041711,-0.6178461435949103,-1.446741454161753,0.1663841383513116,-0.990808347328084,19.433664346626326,1.3300018310546946,0.2325566356512141,1.2910018920898452,-0.2092915731985059,2.7912953573781962,0.5408551594456696,2.0411486247340207,-1.494938751346048,95.30696559892033,49.64948901126294,0.7501467326441744,1,-0.5400028228759766,-1.1700019836425781,0.6824979782104492,0.4674968719482422,-5.255001068115234,1,0.05320205025729474,-1.5435004353775346,43.93999862670898,2.3469521214480342,44.30500030517578,-1.155858310626703,44.20000076293945,0.05320205025729474
6244,2018-01-03,45.8849983215332,46.09000015258789,45.18999862670898,45.25500106811523,5060000.0,0.015042505539981432,-1.3684184108818698,0.6885208995172302,73.00231604379704,61.64635547753972,-1.2050974824358534,-2.014623840323651,-0.5396762365530918,-1.6037001502370458,17.765655255258388,0.9000015258789134,0.576370301780706,1.8342485427856445,0.14099176400475244,3.5275053215665366,0.9876201533951985,2.6808769321760906,-2.0708390449176264,90.5746251510533,39.615686114518866,0.8466283893904443,1,-0.8974990844726562,-1.5649986267089844,0.0025014877319335938,-0.21249961853027344,-5.364997863769531,2,0.03018420370259678,1.1818208366795784,45.20500183105469,-1.5435004353775346,43.93999862670898,2.3469521214480342,44.30500030517578,0.03018420370259678
6245,2018-01-04,45.99499893188477,46.42499923706055,45.72000122070313,46.1150016784668,3292600.0,0.00239731098126561,-1.104477441982305,-0.190481380563111,72.27089632901587,62.291702195760124,-1.259418367713245,-1.9995285954759154,-0.6730655759250581,-1.6530192416702505,16.611355592838507,0.7049980163574148,0.796752821680947,1.7997491836547894,-0.040552244785715175,3.640050612095294,0.8795984694345407,2.719899897875038,-1.9987723851914083,82.86850228198107,27.593925364422937,0.9201507142202509,1,-0.8400001525878977,-1.5074996948242259,-0.2699995040893626,-0.32250022888184304,-4.48500061035157,3,0.014349382818543477,-1.3684184108818698,45.8849983215332,1.1818208366795784,45.20500183105469,-1.5435004353775346,43.93999862670898,0.014349382818543477
6246,2018-01-05,46.13000106811523,46.43999862670898,45.78499984741211,46.290000915527344,2962000.0,0.0029351481544848124,1.8478500642700741,1.3333015449171703,78.55339321773525,64.17011251050747,-1.3795970324103237,-2.0029137114741715,-0.8416531526774875,-1.740389027483701,15.298048746676024,0.6549987792968679,0.9352220692973674,1.7860012054443288,-0.17710471502850567,3.7491071259171633,0.8044482452079151,2.7675541656807425,-1.8908972523851446,87.72285783781248,24.79476341772247,0.9815529602364158,1,-0.9675025939941335,-1.6350021362304616,-0.4050016403198171,-0.4575023651122976,-5.725002288818345,4,-0.02991547878088119,-1.104477441982305,45.99499893188477,-1.3684184108818698,45.8849983215332,1.1818208366795784,45.20500183105469,-0.02991547878088119
6247,2018-01-08,46.31000137329102,46.43500137329102,45.66999816894531,45.97000122070313,2168600.0,0.003902022566832475,1.5932305305014303,-2.125002980234987,76.7547767134653,65.74329872292901,-1.466078328993781,-2.0837971276206986,-1.037882001620865,-1.8733823154069498,14.448951846157165,0.7650032043457102,0.9188324135168244,1.8352514266967859,-0.2876823474248482,3.95818520081842,0.7737845396359688,2.896718313757603,-1.8067901802434747,94.3724073242271,28.00485115137066,1.0614668870608168,1,-1.147502899169929,-1.815002441406257,-1.2550020217895579,-0.8425025939941477,-5.205001831054695,0,-0.007557812101906536,1.8478500642700741,46.13000106811523,-1.104477441982305,45.99499893188477,-1.3684184108818698,45.8849983215332,-0.007557812101906536
6248,2018-01-09,46.25500106811523,46.51499938964844,45.84000015258789,46.3650016784668,4446600.0,-0.0011876550106845185,2.2927110664508086,-0.32353106171955104,69.97741322432873,66.69467100366977,-1.262439162603357,-1.9267474241876599,-1.0129791636119876,-1.7701797498073049,14.146352200595977,0.6749992370605469,0.8722397400456146,1.6527511596679645,-0.5790375580746243,3.8845398774105533,0.5368568007966701,2.768645518539259,-1.5193753830283043,80.37749646600848,16.245912455653837,1.115894358871294,1,-1.0400009155273366,-1.722501754760735,-1.2000017166137624,-0.7875022888183523,-5.0100021362304545,1,-0.10377254623758514,1.5932305305014303,46.31000137329102,1.8478500642700741,46.13000106811523,-1.104477441982305,45.99499893188477,-0.10377254623758514
6249,2018-01-10,45.474998474121094,46.13000106811523,45.040000915527344,45.974998474121094,3984400.0,-0.016863097524211446,1.6913411636165279,4.545429324455248,56.93876565969223,66.38352818979084,-0.33591102018096564,-1.0609498079279547,-0.2985485919325299,-0.9259824248521937,13.301979308363576,1.2150001525878835,0.8602528931052476,0.7837486267089844,-1.437647402302197,3.0051446557201658,-0.32694938779660987,1.8944466412145786,-0.49026047039556175,29.491390413332574,-29.536272228809942,1.110698014505591,1,-0.2599983215332031,-0.8949985504150391,-0.6324987411499023,-0.2199993133544922,-3.7699966430664062,2,-0.12149528084813033,2.2927110664508086,46.25500106811523,1.5932305305014303,46.31000137329102,1.8478500642700741,46.13000106811523,-0.12149528084813033
6250,2018-01-11,46.05500030517578,46.16999816894531,45.36000061035156,45.59000015258789,2155200.0,0.012754301275782476,1.33094204370187,-0.9300003051757812,59.14809420551023,66.71258212271104,-0.698571633047969,-1.4693786093980066,-0.9466329826396418,-1.4372062772367258,11.887332229814875,0.80999755859375,0.8823368531711822,1.2070003509521499,-0.9289289989526424,3.342929700856942,0.1390356759997502,2.2749650259045495,-1.0149993896484375,68.81358912952398,12.881065497295268,1.0679646749523974,1,-0.8400001525878906,-1.4750003814697266,-1.2125005722045898,-0.8000011444091797,-3.625,3,-0.12018238651037572,1.6913411636165279,45.474998474121094,2.2927110664508086,46.25500106811523,1.5932305305014303,46.31000137329102,-0.12018238651037572
6251,2018-01-12,46.72000122070313,46.82500076293945,45.89500045776367,46.165000915527344,2542600.0,0.014439277192939581,1.4313752867258402,1.1935486517305747,68.25686801937718,68.49409635213246,-1.10073291640591,-1.9575113289232533,-1.6667840940984533,-2.0284648155060765,10.651476550097003,0.9300003051757812,0.9473202118827544,1.6960012435913185,-0.44823900404749395,3.840241491230131,0.6238811197719087,2.7681213674107283,-1.6800003051757884,94.11767220100612,38.815868957417045,1.072120123819407,1,-1.2425003051757884,-1.9850006103515696,-1.922501564025886,-1.4650020599365305,-4.645000457763679,4,-0.11151547009937168,1.33094204370187,46.05500030517578,1.6913411636165279,45.474998474121094,2.2927110664508086,46.25500106811523,-0.11151547009937168
6252,2018-01-16,46.665000915527344,47.18500137329102,46.34000015258789,47.01499938964844,3517000.0,-0.001177232528654426,1.4492702344095234,-0.6306275345384482,71.06015626024703,69.55140885257431,-0.691231405593328,-1.6790762425042232,-1.639534768555876,-1.9087139301678206,9.237141131055559,0.8450012207031321,1.0435790691051494,1.4445009231567383,-0.5301015283437209,3.4191033746571975,0.4571996974065087,2.431802148906968,-1.3394000244140614,75.7575595901822,18.39515002924766,0.987301225750228,1,-0.5524997711181641,-1.7325000762939453,-2.0200014114379883,-1.4100017547607422,-4.7050018310546875,1,-0.13414769127642945,1.4313752867258402,46.72000122070313,1.33094204370187,46.05500030517578,1.6913411636165279,45.474998474121094,-0.13414769127642945
6253,2018-01-17,48.0099983215332,48.18999862670898,46.959999084472656,47.18999862670898,5706600.0,0.02882240179188167,1.084744447677251,-2.3428664850136443,78.71015319242765,70.18561298019993,-1.7841155665311135,-2.802724118921674,-3.004802263044553,-3.1819991996511305,8.513909101136372,1.5249977111816335,1.2096938869768579,2.557748413085939,0.41437278073104267,4.701124045440835,1.4860605969084872,3.6294362292633906,-2.3497053436279245,94.28570044553297,31.784447118486767,1.071687816177449,1,-1.394998550415039,-2.5749988555908203,-3.409998893737793,-2.7549991607666016,-5.429996490478516,2,-0.1438241828931679,1.4492702344095234,46.665000915527344,1.4313752867258402,46.72000122070313,1.33094204370187,46.05500030517578,-0.1438241828931679
6254,2018-01-18,48.64500045776367,48.79999923706055,47.93500137329102,48.0099983215332,4833200.0,0.013226456122279462,-1.2038273512746718,0.7743931372640169,81.9553820889921,71.26166695353062,-2.219883790578834,-3.278163008522249,-3.65633749866592,-3.7391921138346476,9.308731645661213,0.8649978637695241,1.4679363434550297,2.984750556945798,0.46265511818686633,5.5068459957047295,1.7237028375663286,4.245798276325267,-2.4787663500976507,95.49421973330377,26.49935795842555,1.261047719379467,1,-1.7250003814697266,-2.905000686645508,-4.045001029968262,-3.3900012969970703,-5.455001831054695,3,-0.15212255023625698,1.084744447677251,48.0099983215332,1.4492702344095234,46.665000915527344,1.4313752867258402,46.72000122070313,-0.15212255023625698
6255,2018-01-19,48.724998474121094,49.06999969482422,48.47000122070313,48.92499923706055,7529800.0,0.0016445269936193885,1.4489649749709717,-0.3149607718278045,81.8902821661729,71.63243239224592,-2.0918915751234337,-3.2133913784763735,-3.779682090912118,-3.7396467331122096,10.472577857911439,0.5999984741210866,1.5789040942988208,2.868248558044435,0.036609129667382945,5.699887986421487,1.4524288438559125,4.2840682722329575,-2.032011340576169,89.13381720927495,14.477162381327389,1.415819714188526,1,-1.6699981689453125,-2.8499984741210938,-4.17249870300293,-3.469999313354492,-4.4499969482421875,4,-0.14407381965942756,-1.2038273512746718,48.64500045776367,1.084744447677251,48.0099983215332,1.4492702344095234,46.665000915527344,-0.14407381965942756
6256,2018-01-22,49.34500122070313,49.35499954223633,48.6150016784668,48.80500030517578,3495600.0,0.012724530856811356,1.6428610354223434,-2.6999942779759647,87.61305373433694,72.83890761678721,-2.4673558792831827,-3.6889870759999397,-4.373534343953558,-4.284714734622277,11.890184262252147,0.7399978637695312,1.5785348237274803,3.2765012741088952,0.07124687321104517,6.481755675006745,1.6738740736599738,4.879128474557817,-2.1766115749023456,99.66838064486765,15.650030408593835,1.6026272004489235,1,-2.147500991821296,-3.3275012969970774,-4.986251831054695,-4.0900020599365305,-4.8800010681152415,0,-0.1401357937878842,1.4489649749709717,48.724998474121094,-1.2038273512746718,48.64500045776367,1.084744447677251,48.0099983215332,-0.1401357937878842
6257,2018-01-23,49.2599983215332,49.584999084472656,49.03499984741211,49.34500122070313,3262000.0,-0.001722624319933419,-1.0560725006595506,-0.157412509360132,83.76345226743855,74.3706897326883,-2.1455132108733608,-3.422690266194053,-4.284912423077216,-4.1250694735290665,13.49007600911526,0.5499992370605469,1.59005811485099,2.964998435974124,-0.4737252876892981,6.403722159637546,1.2456365741424094,4.6843602978058385,-1.6542866964453111,87.6190185546875,4.820875869855755,1.719361861831711,1,-1.9474983215332031,-3.1274986267089844,-4.917498588562012,-4.004999160766602,-4.75,1,-0.14585866429989192,1.6428610354223434,49.34500122070313,1.4489649749709717,48.724998474121094,-1.2038273512746718,48.64500045776367,-0.14585866429989192
6258,2018-01-24,47.68000030517578,48.9000015258789,47.44499969482422,48.43000030517578,6566800.0,-0.03207466646759405,-1.385246516747118,8.823228470133445,62.99782278064217,75.04391830168274,-0.38232757237735626,-1.6749653374514608,-2.6873425625196745,-2.4936285230202913,14.119282157047868,1.8149986267089844,1.5248187251176972,1.2240003585815415,-2.1539615574977873,4.60196227466087,-0.46498059945812287,2.912981316621206,1.904998779296875,10.9813400643151,-67.90708635869203,1.6889809580396635,1,-0.20750045776367188,-1.5475006103515625,-3.6637496948242188,-2.4250011444091797,-2.0349998474121094,2,-0.11996646778717002,-1.0560725006595506,49.2599983215332,1.6428610354223434,49.34500122070313,1.4489649749709717,48.724998474121094,-0.11996646778717002
6259,2018-01-25,46.2400016784668,48.17499923706055,46.125,48.15499877929688,5448800.0,-0.030201313286331244,1.0971880481803582,2.553329467773447,51.48756831474388,74.19274875826426,1.3159889258397115,-0.08786054121148368,-1.258231928514462,-1.0189798503094494,14.228311973901537,2.049999237060547,1.4425822056413224,-0.3122484207153349,-3.539695305382793,2.915198463952123,-1.9259718630490639,1.3014750216183941,3.3449974060058594,3.323748812041216,-71.96052301390793,1.6137234423337279,1,1.4999980926513672,0.3749980926513672,-2.2862510681152344,-0.9850025177001953,0.9949989318847656,3,-0.07915224296188794,-1.385246516747118,47.68000030517578,-1.0560725006595506,49.2599983215332,1.6428610354223434,49.34500122070313,-0.07915224296188794
6260,2018-01-26,48.45500183105469,48.53499984741211,46.7400016784668,46.959999084472656,6504400.0,0.04790225069605425,1.1691836772325792,-0.7806814673160597,61.269992015582716,73.4164292022871,-0.5842045324185818,-2.0740813789697015,-3.4499018118795206,-3.1944807814877834,14.502141582299199,2.2949981689453125,1.4960172886845484,1.6900016784667997,-1.4441933958106148,4.824196752744214,0.12290414132809246,3.257099215605507,0.9915972900390599,67.34111120176226,-6.106634803049857,1.5670975371387088,1,-0.6000022888183594,-1.7200031280517578,-4.405001640319824,-3.200002670288086,-0.17000198364257812,4,-0.10865757930838382,1.0971880481803582,46.2400016784668,-1.385246516747118,47.68000030517578,-1.0560725006595506,49.2599983215332,-0.10865757930838382
6261,2018-01-29,48.43999862670898,48.64500045776367,47.68999862670898,48.06999969482422,3917400.0,-0.0003096316949491307,1.448714500202979,0.24749046965343255,60.49258784319079,72.24225493372529,-0.3347659969490664,-1.8270865734418678,-3.411100556183179,-3.1288069287327502,14.763344550659593,0.9550018310546946,1.6930582471995592,1.4682485580444293,-1.525049542372372,4.461546658461231,-0.028400492163967783,2.9648976082528264,0.87373652954102,66.90749246431693,-3.7325912558061702,1.4966490502084,1,-0.5849990844726491,-1.7049999237060476,-4.324998855590813,-3.1849994659423757,-0.6549987792968679,0,-0.08598260154643278,1.1691836772325792,48.45500183105469,1.0971880481803582,46.2400016784668,-1.385246516747118,47.68000030517578,-0.08598260154643278
6262,2018-01-30,47.49499893188477,48.25500106811523,47.44499969482422,48.17499923706055,4091200.0,-0.019508664773230322,-1.0769298485856071,-1.837843968121427,55.61592800731985,69.67622991315775,0.8273556266687123,-0.6346377207838501,-2.429904107316645,-2.1351634106618462,14.759549509160824,0.9949989318847585,1.8279944555896037,0.34549884796143004,-2.2906698399912884,2.9816675359141485,-0.9725854960149292,1.6635831919377893,1.6911868181152272,49.369303732215656,-19.211269751509207,1.3180843439763579,1,0.3600006103515554,-0.760000228881843,-3.248748779296882,-2.239999771118171,0.17499923706053977,1,-0.06379616480552763,1.448714500202979,48.43999862670898,1.1691836772325792,48.45500183105469,1.0971880481803582,46.2400016784668,-0.06379616480552763
6263,2018-01-31,47.61000061035156,48.10499954223633,47.2599983215332,47.89500045776367,3888000.0,0.0024213429003698828,1.3971733284274204,0.41911723457012184,60.28915935532214,67.26887183163888,0.7259932902609805,-0.5904999524187531,-2.5258080059401777,-2.2104978076692205,15.44779480495434,0.845001220703125,1.8642929449676657,0.3402505874633803,-2.1370725324378554,2.817573707364616,-0.8984109724872411,1.5789121474140018,1.4537377096484363,58.92858494436144,-13.993540647117293,1.2386615599506183,1,0.24499893188476562,-0.8750019073486328,-3.363750457763672,-2.355001449584961,1.875,2,-0.06511241859014683,-1.0769298485856071,47.49499893188477,1.448714500202979,48.43999862670898,1.1691836772325792,48.45500183105469,-0.06511241859014683
6264,2018-02-01,47.27000045776367,47.94499969482422,47.05500030517578,47.45500183105469,3865000.0,-0.007141359971206684,-1.8942990590439093,0.649127973123101,55.99407715432407,64.39151571921124,0.9503809536610888,-0.14906121528137817,-2.1786490784915813,-1.8258582193069017,15.37175822352676,0.8899993896484375,1.8925807003553317,-0.06899967193603374,-2.4592393861567743,2.321240042284707,-1.264119529046404,1.1261201851743365,1.6761883294363287,27.821476058504075,-43.73582209086564,1.1951198571103703,2,0.5849990844726562,-0.5350017547607422,-3.0237503051757812,-2.0150012969970703,2.849998474121101,3,-0.03437698295458991,1.3971733284274204,47.61000061035156,-1.0769298485856071,47.49499893188477,1.448714500202979,48.43999862670898,-0.03437698295458991
6265,2018-02-02,46.65499877929688,47.47000122070313,46.61999893188477,47.0,3890600.0,-0.013010401364736635,-3.0963875356192228,1.8648576200589344,49.67772732705835,60.17647945173584,1.386700496588567,0.545910329564613,-1.5649380473903136,-1.1837903715576985,15.11423921599923,0.8500022888183594,1.7130298702102635,-0.717001342773429,-3.0465667696978045,1.6125640841509465,-1.8817840562356167,0.4477813706887588,2.178342456415116,1.7283862241495647,-64.20850088714921,1.164782713462189,2,1.200000762939446,0.0950012207031179,-2.4087486267089915,-1.3999996185302805,2.3600006103515554,4,0.012431718920375534,-1.8942990590439093,47.27000045776367,1.3971733284274204,47.61000061035156,-1.0769298485856071,47.49499893188477,0.012431718920375534
6266,2018-02-05,44.75,47.0250015258789,44.73500061035156,46.54999923706055,7048200.0,-0.04083161138442093,-1.5027359538733733,5.217370632463619,41.97737711310484,55.533582212365424,2.8735357858361894,2.4687985410812487,0.30887006676067585,0.7369130353811215,15.328110150863777,2.2900009155273366,1.376231899700059,-2.553000068664552,-5.108273644078338,0.0022735067492334338,-3.8306368563714486,-1.2753632809576558,3.9750075862835175,0.42611896868805943,-61.61365289140794,1.2776367877068942,2,2.0675010681152344,2.0,-0.5037498474121094,0.5049991607666016,3.875,0,0.07899440999803597,-3.0963875356192228,46.65499877929688,-1.8942990590439093,47.27000045776367,1.3971733284274204,47.61000061035156,0.07899440999803597
6267,2018-02-06,45.959999084472656,45.959999084472656,43.95000076293945,44.06999969482422,10956200.0,0.0270390856865399,1.1269830377110195,-1.050000105963858,41.31356760948902,53.12422052668174,1.2809052088823591,1.297771115374033,-0.8952075800433619,-0.4493077012680402,15.875818733116043,2.009998321533203,1.03948227516954,-1.3255008697509751,-3.913987101596504,1.262985362094554,-2.619743985673736,-0.03125775382821416,2.5256080832549443,48.37542507950731,-9.189488477326307,1.294243115922763,2,0.33750152587890625,0.7900009155273438,-1.7137489318847656,-0.7049999237060547,2.8050003051757812,1,0.039708459514656846,-1.5027359538733733,44.75,-3.0963875356192228,46.65499877929688,-1.8942990590439093,47.27000045776367,0.039708459514656846
6268,2018-02-07,41.45500183105469,44.5,41.40499877929688,43.775001525878906,27250400.0,-0.09801995959873633,-1.5578461198947111,-1.2275134624544861,27.058080036574353,50.40983294021846,5.375295245671644,5.717885409307954,3.5542969339839345,4.04632773409363,16.77932609176837,4.555000305175774,0.44946194024548447,-5.590498161315921,-9.249863087390345,-1.9311332352414965,-7.420180624353129,-3.760815698278712,6.66775682428986,0.7645725498155151,-49.854367626652504,1.8296824630372108,2,3.569997787475586,4.039997100830078,2.9874982833862305,3.799997329711914,7.634998321533203,2,0.1499215067754469,1.1269830377110195,45.959999084472656,-1.5027359538733733,44.75,-3.0963875356192228,46.65499877929688,0.1499215067754469
6269,2018-02-08,39.95000076293945,41.60499954223633,39.61999893188477,41.5,16232400.0,-0.03630445064865029,1.25568466295166,0.668103207305804,24.3346150147065,46.30590216234332,6.586913428087101,7.154562741607165,5.018055573010763,5.530086636096186,19.00277632061599,1.9850006103515554,-0.14045123301844598,-6.819249343872073,-11.630647536672122,-2.0078511510720247,-9.224948440272101,-4.413550247472045,7.500981904800327,4.20384375587685,-39.82711579367522,2.405699096400025,2,4.182498931884766,4.652498245239258,4.399998664855957,5.304998397827148,8.53499984741211,3,0.23867333329959473,-1.5578461198947111,41.45500183105469,1.1269830377110195,45.959999084472656,-1.5027359538733733,44.75,0.23867333329959473
6270,2018-02-09,40.52000045776367,40.9900016784668,39.165000915527344,40.3849983215332,11433600.0,0.014267826882070844,2.3953357983861236,-0.08709819527814079,24.112643778485705,42.26368615515387,5.333878348378633,6.480913192602344,4.385990256304517,4.930846477422612,21.346328152749926,1.8250007629394531,-0.5053736870600076,-5.972499656677243,-11.534996860696374,-0.4100024526581123,-8.753748258686812,-3.1912510546676742,5.991264161673506,17.239178587999156,-18.938003130525125,2.781248602009567,2,3.190000534057617,3.854999542236328,4.133749008178711,4.73499870300293,8.75,4,0.236919999152708,1.25568466295166,39.95000076293945,-1.5578461198947111,41.45500183105469,1.1269830377110195,45.959999084472656,0.236919999152708
6271,2018-02-12,41.5099983215332,41.75500106811523,40.75500106811523,40.75500106811523,10039800.0,0.024432326075649158,-1.649016259258835,5.592483752472503,28.412252597182345,39.241055554027476,3.6402985092058344,5.355143003566795,3.408626815851008,3.917307581606437,22.829028423646417,1.2350006103515554,-0.6708491344782814,-4.72200164794922,-10.711253297712858,1.2672500018144177,-7.716627472831036,-1.7273758230674048,3.9727893793565983,34.51064073457784,4.64054912354063,2.9946258248818185,2,2.125001907348633,2.865001678466797,3.311250686645508,3.7450008392333984,8.095001220703125,0,0.18079984031755636,2.3953357983861236,40.52000045776367,1.25568466295166,39.95000076293945,-1.5578461198947111,41.45500183105469,0.18079984031755636
6272,2018-02-13,40.40499877929688,41.35499954223633,40.06499862670898,41.05500030517578,8593000.0,-0.026620081592802824,1.0640014648437615,-0.8609323052981362,29.184543172771853,35.78498708929966,4.060859828790633,6.2895828129191855,4.5070723747421155,5.0133379171951304,24.107702657035755,1.4449996948242259,-1.1935885444804484,-5.514001083374019,-12.038367791964859,1.0103656252168207,-8.776184437669436,-2.251817729078603,4.193298771642176,23.24270059161795,-8.644220849069633,3.2621833542954195,2,3.150001525878899,3.970001220703118,4.423749923706048,4.8500003814697195,7.870002746582017,1,0.20344020465395896,-1.649016259258835,41.5099983215332,2.3953357983861236,40.52000045776367,1.25568466295166,39.95000076293945,0.20344020465395896
6273,2018-02-14,41.10499954223633,41.18999862670898,40.0,40.02000045776367,7374200.0,0.01732460794673063,-1.115553114149293,-1.6692254422104247,34.65789677637005,33.41430038063811,2.616209191100509,5.318431771871275,3.808355345503088,4.307868365767725,24.5736919143684,1.1899986267089773,-1.7405235932138297,-4.468750381469725,-11.25283917537216,2.315338412432709,-7.860794778420946,-1.0767059845185045,2.7326364797450893,74.9034174677778,37.77573104700207,3.3920443969512184,2,2.2125015258789062,3.270000457763672,3.7237491607666016,4.149999618530273,5.900001525878899,2,0.18635202366420867,1.0640014648437615,40.40499877929688,-1.649016259258835,41.5099983215332,2.3953357983861236,40.52000045776367,0.18635202366420867
6274,2018-02-15,41.24499893188477,41.63999938964844,40.5,41.55500030517578,7161000.0,0.0034058968789085764,3.750001986823387,-0.28571579250841395,25.409266800085646,30.717804766530037,1.7116881666233255,4.843970429088721,3.6825761856959005,4.152700233199674,24.452934282048655,1.1399993896484375,-2.2099933306798647,-3.9587509155273395,-10.843988255074045,2.926486424019366,-7.401369585300692,-0.5161322457539868,1.9384681751930728,80.30879898903214,45.06126597699848,3.442618669773351,2,1.8500022888183523,3.1300010681152273,3.6287508010864187,4.010000228881829,7.75,3,0.1902049078400745,-1.115553114149293,41.10499954223633,1.0640014648437615,40.40499877929688,-1.649016259258835,41.5099983215332,0.1902049078400745
6275,2018-02-16,41.70500183105469,41.90999984741211,41.1150016784668,41.1150016784668,7107200.0,0.011152937594436585,-1.694908350305499,-1.9032178674706643,27.7060675280988,29.13210370152936,0.5315893239269798,4.038117801329207,3.243882750978088,3.692982901846605,24.043438147216854,0.7949981689453125,-2.783918860849923,-3.1477481842041044,-9.992782818715696,3.6972864503074874,-6.5702655014599,0.2747691330516915,0.9158800092060844,89.26711870500004,55.6274312771387,3.422517317255795,2,0.8574981689453125,2.6699981689453125,3.192498207092285,3.549997329711914,5.494998931884766,4,0.16257039879202928,3.750001986823387,41.24499893188477,-1.115553114149293,41.10499954223633,1.0640014648437615,40.40499877929688,0.16257039879202928
6276,2018-02-20,42.43000030517578,43.2599983215332,41.31999969482422,41.31999969482422,8053000.0,0.017383969363148122,-2.495491099044608,1.8813564801344842,32.98623044054436,28.206844016091065,-0.6225805028075513,2.9181158478498475,2.547445770456463,2.974963614002661,22.991981100219636,1.9399986267089844,-3.311354338835777,-2.0769996643066406,-8.660190449348,4.506191120734719,-5.368595056827317,1.2145957282140358,-3.2649993896484375,74.53992503998998,41.11818959102498,3.2915953925206787,2,-0.5974998474121094,1.9449996948242188,2.4674997329711914,2.8249988555908203,3.1500015258789062,1,0.1612066958140823,-1.694908350305499,41.70500183105469,3.750001986823387,41.24499893188477,-1.115553114149293,41.10499954223633,0.1612066958140823
6277,2018-02-21,42.07500076293945,42.91999816894531,41.79999923706055,42.6150016784668,6471600.0,-0.008366710810346678,-1.055036431976146,-0.4864870437830779,31.70247522842159,28.722887926296316,-0.9796419305313577,2.853536286161315,2.9100620498133907,3.3256879769880214,21.727268632118296,1.1199989318847656,-3.7722258599499696,-2.072749328613284,-8.340458078830864,4.194959421604295,-5.206603703722074,1.0611050464955056,-2.828099899291992,63.650362922995726,32.07307786056571,3.133854375108791,2,-0.8625011444091797,2.299999237060547,3.03125,3.1799983978271484,3.604999542236328,2,0.17896609964959187,-2.495491099044608,42.43000030517578,-1.694908350305499,41.70500183105469,3.750001986823387,41.24499893188477,0.17896609964959187
6278,2018-02-22,41.959999084472656,42.81499862670898,41.625,42.09000015258789,4396400.0,-0.0027332543406176635,-1.9749994039529661,0.2407423105723449,32.181200708151266,29.59473078112351,-0.8777812081555538,2.6541157390841192,3.0311787283902945,3.4339459484846557,22.49758211044012,1.1899986267089773,-4.017462940856909,-1.9017509460449205,-8.010818647205546,4.207316755115706,-4.9562847966252335,1.1527829045353926,-2.632836271667479,52.89854972308875,19.98504588511608,3.0545338505803143,2,-0.7474994659423828,2.4150009155273438,3.562501907348633,3.2950000762939453,1.854999542236321,3,0.15050053811233566,-1.055036431976146,42.07500076293945,-2.495491099044608,42.43000030517578,-1.694908350305499,41.70500183105469,0.15050053811233566
6279,2018-02-23,42.58000183105469,42.61000061035156,41.834999084472656,42.40499877929688,4127600.0,0.014776042900617403,5.59574053632881,-1.346166260747033,36.33009969144584,30.952225882563525,-1.2130507208568133,1.8402042239508205,2.4249439941369246,2.8056268344940705,24.38032424746041,0.7750015258789062,-4.365834182208005,-1.0987482070922852,-7.126585061731184,4.929088647546614,-4.112666634411738,1.9151702202271679,-3.174182308074947,68.29848229942131,30.141505659607596,3.013918427319451,2,-0.9500026702880859,1.7949981689453125,3.444997787475586,2.789997100830078,1.93499755859375,4,0.10392200673493801,-1.9749994039529661,41.959999084472656,-1.055036431976146,42.07500076293945,-2.495491099044608,42.43000030517578,0.10392200673493801
6280,2018-02-26,43.18999862670898,43.22999954223633,42.625,42.724998474121094,4429200.0,0.014325898765213285,1.2201737255807767,2.6570973929724278,44.26891351734507,32.71407709591494,-1.5695318382601116,0.8596153053104985,1.8610717315035856,2.184628957267691,26.062890635834428,0.6499977111816406,-4.057383987198136,-0.22550125122071307,-5.819307323165852,5.3683048207244255,-3.0224042871932824,2.571401784751856,-3.7070955277581703,96.39176575382564,51.25362560898762,2.7969030359725693,2,-1.5599994659423757,1.1850013732910227,3.1400012969970774,2.4850006103515696,1.9000015258789134,0,0.1344061238655827,5.59574053632881,42.58000183105469,-1.9749994039529661,41.959999084472656,-1.055036431976146,42.07500076293945,0.1344061238655827
6281,2018-02-27,44.275001525878906,46.1349983215332,43.80500030517578,43.88000106811523,12217000.0,0.025121623840454577,-7.550420315113845,0.84946307128152,43.752326724774896,34.33271971280416,-2.4820906759096744,-0.5833249114668462,0.8267254802587303,1.0934653372774648,27.33089765145056,2.944999694824226,-3.4841981454928543,1.067751502990724,-4.026237950511579,6.161740956493027,-1.4792432237604274,3.6147462297418755,-4.716556522476452,58.75837055695447,13.450171708913864,2.546994726751153,2,-1.2075023651123047,0.09999847412109375,2.1899986267089844,1.5349979400634766,0.5349998474121094,1,0.06606435090354257,1.2201737255807767,43.18999862670898,5.59574053632881,42.58000183105469,-1.9749994039529661,41.959999084472656,0.06606435090354257
6282,2018-02-28,44.46500015258789,45.25500106811523,44.349998474121094,44.709999084472656,8231000.0,0.0042913296479036855,-2.8105188766372704,-0.6202497416631949,66.41220103824642,37.86097574190154,-2.2748367584641898,-1.066650148205703,0.7056263706915971,0.8913227541287085,28.900997826646762,0.979999542236321,-2.9069816466306833,1.409250068664548,-3.31458781517739,6.133087952506486,-0.952668873256421,3.771169010585517,-4.643493016460205,62.97120198533498,11.531647653074657,2.3619189419209707,2,-1.147500991821289,-0.09000015258789062,2.1424999237060547,1.4874992370605469,-1.3300018310546875,2,0.025075940057135204,-7.550420315113845,44.275001525878906,1.2201737255807767,43.18999862670898,5.59574053632881,42.58000183105469,0.025075940057135204
6283,2018-03-01,44.5099983215332,45.0,43.77999877929688,44.5099983215332,7676800.0,0.001011990752072256,1.4897898809662684,-0.0,79.57197211460921,43.87905411018194,-1.9959360606900702,-1.429069757586582,0.7108389105043145,0.8367140388190109,30.385607961143286,1.220001220703118,-2.436208490421194,1.609248352050784,-2.667683653253512,5.88618035735508,-0.5292176506013604,3.7477143547029286,-4.435951537989297,62.20929562046062,4.596675750573382,2.1384660026521476,3,-0.8849983215332031,-0.4774971008300781,2.2125015258789062,1.5575008392333984,-1.4099998474121094,3,0.02628627337144951,-2.8105188766372704,44.46500015258789,-7.550420315113845,44.275001525878906,1.2201737255807767,43.18999862670898,0.02628627337144951
6284,2018-03-02,45.64500045776367,46.875,44.5,46.19499969482422,17057200.0,0.025499936621686592,1.4869111934411168,-100.0,80.96676166144677,49.796909013887266,-2.7280443239871914,-2.837536844512961,-0.39551256903273213,-0.30339212347889344,32.13366318146619,2.375,-1.8482695845300583,2.82550048828125,-1.1532914391514666,6.804292415713967,0.8361045245648882,4.814896451997612,-5.328515612700194,71.05883430032169,7.994760000713683,1.9893959637163598,3,-1.5475006103515625,-1.739999771118164,1.1574993133544922,0.4224987030029297,-1.279998779296875,4,-0.04009205417246153,1.4897898809662684,44.5099983215332,-2.8105188766372704,44.46500015258789,-7.550420315113845,44.275001525878906,-0.04009205417246153
6285,2018-03-05,47.23500061035156,47.45500183105469,45.54499816894531,45.8650016784668,7874800.0,0.03483404834356718,1.1104996828113243,-2.490910604179527,82.25352015814121,55.27105231584247,-3.856693355234036,-4.618657765864171,-1.9477890865960816,-1.8888232900140594,33.67154276730046,1.910003662109375,-1.3639349384945803,4.386500549316409,0.2834848575728941,8.489516241059924,2.334992703444648,6.43800839518817,-6.525004855991895,94.01357719695238,26.20839399253819,2.0515078458717584,3,-2.6949996948242188,-3.3299999237060547,-0.05750083923339844,-1.167501449584961,-2.9850006103515625,0,-0.057584443432970644,1.4869111934411168,45.64500045776367,1.4897898809662684,44.5099983215332,-2.8105188766372704,44.46500015258789,-0.057584443432970644
6286,2018-03-06,48.28499984741211,48.38000106811523,46.86999893188477,47.49499893188477,9563000.0,0.02222926269700176,2.081626456781201,0.5766434536124045,94.67119009424721,62.267576189823096,-4.457581777553521,-5.681540379678907,-2.957240849977339,-2.9315344008445834,34.015779651769606,1.5100021362304545,-0.6895657677151945,5.259749794006346,0.5518612046809181,9.967638383331774,2.9058054993436357,7.613694088669057,-7.035403606916837,97.93475709927262,23.480950565228255,2.3539442946627123,3,-3.282499313354492,-4.379999160766602,-0.9900007247924805,-2.217500686645508,-3.7550010681152273,1,-0.06616961178255976,1.1104996828113243,47.23500061035156,1.4869111934411168,45.64500045776367,1.4897898809662684,44.5099983215332,-0.06616961178255976
6287,2018-03-07,47.78499984741211,48.040000915527344,47.11000061035156,47.540000915527344,6008200.0,-0.01035518280169978,1.4635734820810533,0.31012487083160584,88.74708919219607,68.55267491027251,-3.4223350578559177,-5.310054884377422,-2.409416974460683,-2.4271596125239085,33.90827883610165,1.1749992370605469,-0.040176511231919676,4.668499755859372,-0.3400393933197918,9.677038905038536,2.1642301812697937,7.172769330448951,-5.82236312415484,87.06519729023955,12.144950617258985,2.504269574589581,3,-2.677499771118164,-4.01249885559082,-0.49000072479248047,-1.7175006866455078,-4.119998931884766,2,-0.06225799902942164,2.081626456781201,48.28499984741211,1.1104996828113243,47.23500061035156,1.4869111934411168,45.64500045776367,-0.06225799902942164
6288,2018-03-08,47.66999816894531,48.58000183105469,47.27999877929688,48.5,7787800.0,-0.0024066480869314733,1.626254219262944,-3.3877773452705333,87.37635528192126,74.224481086992,-2.6956700734883583,-4.959862627920195,-2.238237471860792,-2.3072099128352477,32.708836217921814,1.3000030517578054,0.49418318534014105,4.242748260498047,-1.0923079023645599,9.577804423360654,1.57522017906674,6.910276341929354,-5.0656250112022505,77.69599868355604,3.314547347593134,2.6675280814313047,3,-2.0674972534179688,-3.797496795654297,-0.3749990463256836,-1.602499008178711,-4.554996490478516,3,-0.09513320792125479,1.4635734820810533,47.78499984741211,2.081626456781201,48.28499984741211,1.1104996828113243,47.23500061035156,-0.09513320792125479
6289,2018-03-09,49.48500061035156,49.56499862670898,48.224998474121094,48.45500183105469,8548800.0,0.03807431321842669,1.2521109152107859,-1.240959647026381,89.09545326633783,79.20520772576899,-3.831071815354143,-6.349439509627359,-3.9701388238356117,-4.106500304390565,31.000803920250075,1.8950004577636648,1.176778143398991,5.58100070953369,-0.13615143543180608,11.298152854499186,2.722424637050942,8.439576782016438,-6.163552011811106,98.00999981970355,24.457632152010405,2.8585760724827494,3,-2.812501907348633,-5.120000839233398,-2.1900014877319336,-3.417501449584961,-4.950000762939453,4,-0.12902904026426987,1.626254219262944,47.66999816894531,1.4635734820810533,47.78499984741211,2.081626456781201,48.28499984741211,-0.12902904026426987
6290,2018-03-12,50.11999893188477,50.25,49.6500015258789,49.76499938964844,5845800.0,0.012832137288089296,-1.0512934210611862,0.3446601582175412,88.99591874002077,84.23227350524076,-3.7768477756297045,-6.564941985149716,-4.509236663458488,-4.722972422717071,29.165408987991192,0.7649993896484375,1.929619497485966,5.735999107360847,-0.3827706222623064,11.854768836984,2.6766142425492703,8.795383972172424,-5.92445332940072,96.15381576823823,21.78756466911919,3.059384864811575,3,-3.1049995422363352,-5.412498474121101,-2.824999809265144,-4.052499771118171,-6.119998931884773,0,-0.11482436903558724,1.2521109152107859,49.48500061035156,1.626254219262944,47.66999816894531,1.4635734820810533,47.78499984741211,-0.11482436903558724
6291,2018-03-13,49.01499938964844,50.7400016784668,48.7400016784668,50.49499893188477,7340800.0,-0.022047078327716574,1.0304516628745704,-4.169018170877103,82.70497517571505,86.04258174273727,-2.1554383802461388,-5.1319771098511,-3.3225845373028733,-3.6041672154119198,27.709666768639675,2.0,2.5934470038347683,4.255749511718747,-2.038891476348134,10.550390499785628,1.1084290176853102,7.403070005752184,-3.850741083561836,52.479289772936255,-22.282327514102235,3.147320494033439,3,-1.7549991607666016,-4.062498092651367,-1.7124996185302734,-2.947500228881836,-6.444999694824219,1,-0.0972151269812066,-1.0512934210611862,50.11999893188477,1.2521109152107859,49.48500061035156,1.626254219262944,47.66999816894531,-0.0972151269812066
6292,2018-03-14,48.625,49.349998474121094,48.38000106811523,49.26499938964844,4691200.0,-0.007956735581043373,1.3950625423856704,0.43243215378389527,80.61552415016547,86.15853196891018,-1.244118955537708,-4.315856968158826,-2.842013996006486,-3.20584297780438,25.84581092352688,0.9699974060058665,3.098852633738204,3.4547500610351562,-2.715006394518504,9.624506516588816,0.36987183325832973,6.539628288811983,-2.4571078868849625,38.87283507842712,-37.05754341130973,3.0848782277768296,3,-1.0049991607666016,-3.6724987030029297,-1.8412494659423828,-2.5575008392333984,-5.784999847412109,2,-0.08421596340777615,1.0304516628745704,49.01499938964844,-1.0512934210611862,50.11999893188477,1.2521109152107859,49.48500061035156,-0.08421596340777615
6293,2018-03-15,48.76499938964844,48.90999984741211,48.43000030517578,48.72000122070313,3396800.0,0.0028791648256747404,1.865676740531554,-0.07030970602960052,79.72127959736146,86.02014507290072,-0.8013425441418249,-4.060761746671062,-2.9287291214139586,-3.344043640964273,23.859452243245414,0.4799995422363281,3.578904664786563,3.211749458312987,-2.845437362506864,9.268936279132838,0.1831560479030614,6.240342868722912,-1.7741275547700823,21.47118200860619,-53.13504779259782,3.028593410409926,3,-0.6224994659423828,-3.812498092651367,-2.2412490844726562,-2.697500228881836,-6.564998626708984,3,-0.10458317518617033,1.3950625423856704,48.625,1.0304516628745704,49.01499938964844,-1.0512934210611862,50.11999893188477,-0.10458317518617033
6294,2018-03-16,49.09000015258789,49.4000015258789,48.61999893188477,48.79999923706055,5334600.0,0.006664631744226934,-1.4000023475005077,6.444727026111564,79.15019725598192,85.67533141710524,-0.6551786330451179,-3.9715220571391114,-3.217492149959199,-3.662782811447798,22.292836191542424,0.7800025939941264,3.7995935318629535,3.1445001602172837,-2.7518958150527837,9.040896135487351,0.19630217258225002,6.0926981478523174,-1.4242849458636186,30.084699188569054,-40.04050443320525,2.948197987635035,3,-0.2849998474121094,-4.13749885559082,-3.830000877380371,-3.595001220703125,-7.8699989318847585,4,-0.12171518548683702,1.865676740531554,48.76499938964844,1.3950625423856704,48.625,1.0304516628745704,49.01499938964844,-0.12171518548683702
6295,2018-03-19,48.48500061035156,48.73500061035156,47.44499969482422,48.61999893188477,5297400.0,-0.012324292938598269,6.068465662656898,-0.4655099839520384,71.83609621901742,83.13809876430193,0.16291213269295923,-2.9856122078908456,-2.586084068282595,-3.054018099805063,20.58251077922257,1.6450004577636719,3.9381348327743524,2.200500679016116,-3.443581003257691,7.844582361289923,-0.6215401621207874,5.02254152015302,2.2550010681152344,31.562982987270843,-38.347687825154864,2.822040841136905,3,0.4400005340576172,-3.532499313354492,-4.117501258850098,-3.8825016021728516,-6.994998931884766,0,-0.08146851012096568,-1.4000023475005077,49.09000015258789,1.865676740531554,48.76499938964844,1.3950625423856704,48.625,-0.08146851012096568
6296,2018-03-20,49.27000045776367,49.45500183105469,48.50500106811523,48.665000915527344,4514600.0,0.016190571053525282,-1.0540573978381829,-4.481533809940706,73.47337576275302,81.4410194943638,-0.5226320565640208,-3.4065582372196275,-3.3393613107835094,-3.836238294939065,20.12461123063224,0.970001220703125,4.002380491267111,2.643500518798831,-2.843923219411785,8.130924257009447,-0.10021135030647343,5.387212387904135,1.4041011810302706,90.79596135962498,19.181005455305396,2.7437118691053066,3,-0.26000022888183594,-3.8999996185302734,-5.227499961853027,-4.895000457763672,-6.819999694824219,1,-0.10696164824031895,6.068465662656898,48.48500061035156,-1.4000023475005077,49.09000015258789,1.865676740531554,48.76499938964844,-0.10696164824031895
6297,2018-03-21,49.60499954223633,50.1349983215332,49.0250015258789,49.02999877929688,5029400.0,0.006799250687237857,-2.794891524782623,0.9504152033140484,74.20427782445216,79.97745533242278,-0.6395723540684344,-3.3186531372885923,-3.6438938559573444,-4.15857778265827,19.76110464463349,1.109996795654304,3.9347113302122096,2.601999664306639,-2.596206760164982,7.8002060887782605,0.002896452070828559,5.20110287654245,1.0045200576782207,80.29743309031761,7.183207700160693,2.5991032122358098,3,-0.5124988555908203,-4.23499870300293,-5.59999942779541,-5.229999542236328,-7.274997711181641,2,-0.14182037924266355,-1.0540573978381829,49.27000045776367,6.068465662656898,48.48500061035156,-1.4000023475005077,49.09000015258789,-0.14182037924266355
6298,2018-03-22,48.2750015258789,49.415000915527344,48.25,48.82500076293945,4391400.0,-0.02681177358393072,-2.883321571394966,-0.9565191431206415,62.26679899494084,76.996493746712,0.8775547314453931,-1.5718848029192216,-2.296482743911689,-2.8299124042560138,19.0814931453252,1.3549995422363281,3.6224888021200172,0.9562515258788977,-3.69005047955487,5.602553531312665,-1.366899476837986,3.2794025285957815,2.2712276759338437,30.855102408365415,-40.76269530332226,2.3231510027168842,3,0.8174991607666087,-2.9050006866455007,-4.3100013732910085,-3.900001525878899,-6.444999694824212,3,-0.11258417817713484,-2.794891524782623,49.60499954223633,-1.0540573978381829,49.27000045776367,6.068465662656898,48.48500061035156,-0.11258417817713484
6299,2018-03-23,47.00500106811523,48.46500015258789,47.00500106811523,48.349998474121094,7190800.0,-0.026307621286823957,-1.1710065431401844,2.4454532213428952,48.894232726661805,72.54075085633879,1.9654613198411113,0.049142610136293285,-0.9983220243439845,-1.5814168111532112,18.066684016316493,1.4599990844726634,3.3829004306728905,-0.5349988937378001,-4.618528180447932,3.5485303929723315,-2.576763537092866,1.5067657496172657,3.4792035435577446,0.0,-65.94344969564415,2.041764643355067,3,1.8675003051757884,-1.3850002288818288,-3.15875053405761,-2.6300010681152273,-4.495002746582024,4,-0.10222317191766084,-2.883321571394966,48.2750015258789,-2.794891524782623,49.60499954223633,-1.0540573978381829,49.27000045776367,-0.10222317191766084
6300,2018-03-26,48.99499893188477,49.040000915527344,47.30500030517578,47.99499893188477,3415600.0,0.042335875301562576,2.1834757715110062,-0.7434958577129317,53.13050843808618,69.25469899660224,-0.2245094568925623,-1.56383958130467,-2.9551531269392726,-3.5854780551017456,17.684640009979695,2.0349998474121165,3.2133835884255504,1.1647489547729535,-2.4105129282556277,4.740010837801535,-0.6228819867413407,2.9523798962872476,1.350037538045889,63.57826230027697,1.6120368957127127,1.7876309415142915,3,-0.424999237060554,-3.067497253417976,-5.25999832153321,-4.619998931884773,-6.604999542236335,0,-0.1586896189545962,-1.1710065431401844,47.00500106811523,-2.883321571394966,48.2750015258789,-2.794891524782623,49.60499954223633,-0.1586896189545962
6301,2018-03-27,47.20000076293945,49.54499816894531,46.8650016784668,49.334999084472656,5599600.0,-0.036636354894931444,1.097847492523631,-2.134998321533203,47.68500459514979,65.59575237937828,1.4370804229937306,0.48646939664389777,-1.1686006526485997,-1.8118506335186169,18.550494836920915,2.6799964904785156,2.76905286018588,-0.7764991760253892,-3.9569163870961503,2.403918035045372,-2.3667077815607698,0.8137094295099914,3.0114342909185936,10.244630837251082,-46.541327530545246,1.5902086055353821,3,1.2999992370605469,-1.1700000762939453,-3.731250762939453,-2.825000762939453,-4.145000457763672,1,-0.12097455491899145,2.1834757715110062,48.99499893188477,-1.1710065431401844,47.00500106811523,-2.883321571394966,48.2750015258789,-0.12097455491899145
6302,2018-03-28,45.58000183105469,47.19499969482422,45.46500015258789,47.03499984741211,7351000.0,-0.03432201071396501,-1.053410246019474,0.6814984357048798,42.609626747572136,61.472235396068356,2.882889482013077,2.312866320711045,0.4257270190256577,-0.20840931279031594,19.14540186775558,1.7350006103515625,2.211115398921905,-2.4522481918334975,-5.404389814723544,0.4998934310565488,-3.928319003278517,-0.9761773803884779,4.430647220279887,2.8186699602729006,-49.20223729388186,1.4760708114450216,3,2.2199974060058594,0.6024990081787109,-2.4762516021728516,-1.2050018310546875,-1.8250007629394602,2,-0.06867049017937277,1.097847492523631,47.20000076293945,2.1834757715110062,48.99499893188477,-1.1710065431401844,47.00500106811523,-0.06867049017937277
6303,2018-03-29,45.68000030517578,46.30500030517578,45.224998474121094,45.96500015258789,8538800.0,0.002193911147519101,1.2383454099118865,0.1958764508322868,34.688112501289524,56.532003756658085,2.569470992284309,2.429581649393846,0.2573300696722214,-0.3283042976532329,20.10863314562497,1.0800018310546875,1.750559984796098,-2.41074981689453,-5.104027695430098,0.28252806164103816,-3.757388756162314,-1.0641108776267458,3.9669968342590565,10.53245053697166,-34.19760756512777,1.3466389392677842,3,1.9999980926513672,0.5025005340576172,-2.8862504959106445,-1.3050003051757812,-1.3100013732910085,3,-0.07333621829554848,-1.053410246019474,45.58000183105469,1.097847492523631,47.20000076293945,2.1834757715110062,48.99499893188477,-0.07333621829554848
6304,2018-04-02,43.81499862670898,45.75,43.6150016784668,45.49499893188477,8732200.0,-0.04082753209297785,-1.0528887242369667,5.89474106891895,26.913202520746907,51.54057112351693,4.031477198788522,4.374750407854684,2.0103804133040697,1.5041572315690601,20.327261246363058,2.134998321533203,1.260412391857372,-4.184251403808602,-7.316030999361885,-1.0524718082553193,-5.750141201585244,-2.6183616060319608,5.389798646194485,3.3726318145939045,-33.4129390743371,1.5658897977766406,4,3.0600013732910227,2.4725017547607493,-1.0212488174438406,0.5600013732910227,1.5100021362304759,0,-0.0453040478801765,1.2383454099118865,45.68000030517578,-1.053410246019474,45.58000183105469,1.097847492523631,47.20000076293945,-0.0453040478801765
6305,2018-04-03,44.51499938964844,44.599998474121094,43.67499923706055,44.19499969482422,4797200.0,0.01597628175007526,2.7755235500194626,-0.1904759742235487,33.0188581467298,47.04562472173657,3.027481632357869,3.6475368735701608,1.201675221806596,0.7617843836005349,20.262722536145553,0.9249992370605469,0.7732422722348673,-3.348250579833987,-6.835798695690862,0.1392975360228874,-5.092024637762421,-1.6044765219055535,4.019022411922627,15.177036152158262,-18.81276305849973,1.7437740579284366,4,2.3600006103515625,2.167501449584961,-1.5124998092651367,-0.1399993896484375,1.4150009155273438,1,-0.045041022028666555,-1.0528887242369667,43.81499862670898,1.2383454099118865,45.68000030517578,-1.053410246019474,45.58000183105469,-0.045041022028666555
6306,2018-04-04,45.09000015258789,45.20500183105469,43.45500183105469,43.58000183105469,4231000.0,0.012917011587630478,1.0114923125154835,4.71874925494123,36.84405845362582,42.8944892360892,2.008397464371818,2.973346989493052,0.5024227399525785,0.17862056411915717,19.612716437183916,1.75,0.25819124161122176,-2.613499832153323,-6.306362130150575,1.0793624658439285,-4.459930981151949,-0.7670686831546973,2.853739234210664,43.71655763154083,9.917111900776042,1.8464311489986263,4,1.4099998474121094,2.0075016021728516,-2.08750057220459,-0.7150001525878906,1.4900016784667969,2,-0.0598802562386882,2.7755235500194626,44.51499938964844,-1.0528887242369667,43.81499862670898,1.2383454099118865,45.68000030517578,-0.0598802562386882
6307,2018-04-05,44.810001373291016,45.459999084472656,44.22000122070313,45.31000137329102,3983800.0,-0.0062097755233829766,2.1000123978370366,-0.3311261958836639,35.43278078504407,39.912931657211786,1.7172879344828331,3.182191220069079,0.6550947055316172,0.4378077767771771,18.870058956649128,1.2399978637695241,-0.1471356381922888,-2.744748687744142,-6.65694319810202,1.167445822613736,-4.700845942923081,-0.788651432565203,2.5053147557033952,47.543869042042004,11.681631872550518,1.9560972551789388,4,1.6899986267089844,2.2875003814697266,-1.0887517929077148,-0.4350013732910156,1.6649971008300781,3,-0.03916538751014864,1.0114923125154835,45.09000015258789,2.7755235500194626,44.51499938964844,-1.0528887242369667,43.81499862670898,-0.03916538751014864
6308,2018-04-06,43.1349983215332,44.85499954223633,42.93999862670898,44.19499969482422,4923400.0,-0.03738011605498848,-1.6413791833394997,2.120002746582001,30.050239003317117,37.81915457684015,2.8904697273435644,4.743210228454515,2.2316179100799687,2.0980150664511967,18.08139302897751,1.9150009155273509,-0.7276410685838499,-4.193001747131348,-8.574605036827343,0.18860154256464767,-6.383803391979342,-2.0022001022833535,3.6398738057496445,6.9394875275753245,-28.428610979095012,2.1908016448479977,4,3.1075000762939453,3.7050018310546875,0.7112512588500977,1.2400016784667969,3.595001220703125,4,0.014373542847050835,2.1000123978370366,44.810001373291016,1.0114923125154835,45.09000015258789,2.7755235500194626,44.51499938964844,0.014373542847050835
6309,2018-04-09,43.099998474121094,44.51499938964844,43.060001373291016,43.56499862670898,7409000.0,-0.000811402544894424,-4.339497574667348,0.4386788209001887,31.24345615129755,35.38725987830807,2.5851483700815834,4.506379751624181,2.212123329992849,2.111877739104415,16.809448199035394,1.4549980163574219,-1.4046929872912202,-3.9087514877319336,-8.55129068920904,0.7337877137451727,-6.230021088470487,-1.5874818869933804,3.061293893069937,6.349199140785274,-28.281597193384705,2.321269600738554,4,3.1424999237060547,3.740001678466797,0.7287521362304688,1.2750015258789062,3.5800018310546875,0,0.02946636897275612,-1.6413791833394997,43.1349983215332,2.1000123978370366,44.810001373291016,1.0114923125154835,45.09000015258789,0.02946636897275612
6310,2018-04-10,44.3650016784668,44.61999893188477,43.47999954223633,44.03499984741211,4582400.0,0.02935042341370986,1.714296094459553,-0.7096811242278426,33.46815274012799,33.807609672194545,0.6641554974599515,2.9387936633082035,0.8347945887057762,0.8371898406123535,15.157816002078055,1.520000457763679,-1.8464946180194204,-2.3559984207153306,-6.898918737914208,2.186921896483547,-4.627458579314769,-0.08453826211589188,1.2808836902471086,56.54772987709726,27.82260305584049,2.2714601585994374,4,0.7024974822998047,2.4749984741210938,-0.3637514114379883,0.009998321533203125,2.3899993896484304,1,0.021638657684050155,-4.339497574667348,43.099998474121094,-1.6413791833394997,43.1349983215332,2.1000123978370366,44.810001373291016,0.021638657684050155
6311,2018-04-11,44.25,45.0,43.73500061035156,43.810001373291016,4221200.0,-0.002592171173581015,-3.2881324152199918,1.33332177370879,31.679784716938585,32.59318277990192,0.35391066046896924,2.8232599751962653,0.8343021635534669,0.9418195667435185,14.050934888217684,1.2649993896484375,-2.0483441893180085,-2.23275012969971,-6.768902953086446,2.303402693687026,-4.5008265413930815,0.03532628199366172,0.9629434899931155,51.98417203676049,28.552306831369016,2.2680764116933694,4,0.3724994659423828,2.5900001525878906,-0.02749919891357422,0.125,2.4350013732910227,2,0.037966108591543035,1.714296094459553,44.3650016784668,-4.339497574667348,43.099998474121094,-1.6413791833394997,43.1349983215332,0.037966108591543035
6312,2018-04-12,44.52999877929688,44.95500183105469,44.27000045776367,44.58000183105469,6104000.0,0.00632765602930796,-1.4035148773273012,-0.11364365414457867,36.196085246727854,32.76073530717285,-0.101352705782908,2.340755804787186,0.47014647829131917,0.6643084381288631,13.161290932803716,0.7050018310546875,-2.48396243102534,-1.7480012893676715,-6.246534223468181,2.7505316447328383,-3.9972677564179264,0.5012651776825834,-1.5900001525879048,77.1844219719013,52.432294984293556,2.2492664670502536,4,-0.18499946594238992,2.3100013732910085,-0.0762481689453196,-0.1549987792968821,1.870002746582017,3,0.04603644976318533,-3.2881324152199918,44.25,1.714296094459553,44.3650016784668,-4.339497574667348,43.099998474121094,0.04603644976318533
6313,2018-04-13,43.665000915527344,44.84000015258789,43.5,44.78499984741211,4903400.0,-0.01942505922932336,1.1788628476260479,22.398611534943676,37.31002966825765,33.91593832356293,0.5003791164097464,2.955620381231846,1.2354935372133866,1.5172888143410717,12.391868123009653,1.3400001525878906,-2.7639679654989067,-2.357999229431151,-6.84111123329297,2.1251127744306686,-4.599555231362061,-0.11644322750024116,-0.6847022247314527,31.18556548994315,3.1660396528761225,2.2415560019309106,4,0.5349979400634766,3.174999237060547,0.7749996185302734,0.7099990844726562,3.2399978637695384,4,0.06435354402098525,-1.4035148773273012,44.52999877929688,-3.2881324152199918,44.25,1.714296094459553,44.3650016784668,0.06435354402098525
6314,2018-04-16,43.1150016784668,44.099998474121094,42.97999954223633,44.099998474121094,7588600.0,-0.012595882870231834,1.2741169043921443,0.8794622634119094,24.914690098192693,33.01547520705881,1.0511849688625716,3.1990533644087122,1.6883572446062587,2.0477988484274547,11.441741995854812,1.1199989318847656,-2.865781742427444,-2.609248542785643,-7.027674758963549,1.8091776733922629,-4.818461650874596,-0.4000354346966901,1.8400001525878906,6.683272556280935,-16.14273895433339,2.2092131080889525,4,1.0849971771240234,3.7249984741210938,1.6224994659423828,1.2599983215332031,4.049999237060547,0,0.0838454765867489,1.1788628476260479,43.665000915527344,-1.4035148773273012,44.52999877929688,-3.2881324152199918,44.25,0.0838454765867489
6315,2018-04-17,44.53499984741211,44.81499862670898,43.375,43.41999816894531,5950400.0,0.0329351296222844,-1.3900431488873928,-1.131985081967848,38.2547349987761,33.17221704540884,-0.4086518921239204,1.5472883705368332,0.2055477001666688,0.6156523458933947,11.162286000974891,1.6999969482421804,-2.84674051874903,-0.9917503356933608,-5.2404473996610434,3.256946728274322,-3.116098867677202,1.1325981962904805,0.3805019378662138,76.9801956825946,50.3914122173165,2.1243485319838413,4,-0.33500099182128906,2.3050003051757812,0.9837493896484375,-0.15999984741210938,2.5050010681152344,1,0.048164375549859084,1.2741169043921443,43.1150016784668,1.1788628476260479,43.665000915527344,-1.4035148773273012,44.52999877929688,0.048164375549859084
6316,2018-04-18,44.0,44.625,43.75,44.334999084472656,4493400.0,-0.012013020079603698,-1.0958106811640551,-0.300447157113972,42.30018761168028,33.935262248368424,-0.049761508313707736,1.7573287528026356,0.731637592959558,1.1314373869278853,10.485339818119833,0.875,-2.5434848032866384,-1.2632501602172823,-5.174762864856689,2.648262544422124,-3.2190065125369856,0.6925061921024209,0.876791740417481,51.64553294639149,21.139127644957235,1.9557563523197015,4,-0.030000686645507812,2.8400001525878906,1.8612499237060547,0.7075004577636719,3.424999237060547,2,0.06261366063898244,-1.3900431488873928,44.53499984741211,1.2741169043921443,43.1150016784668,1.1788628476260479,43.665000915527344,0.06261366063898244
6317,2018-04-19,42.56999969482422,43.36000061035156,42.23500061035156,43.150001525878906,6391000.0,-0.03250000693581323,1.25,1.7313534810631077,36.58326339175516,34.66115384708376,1.1500159843042752,2.775566008936039,2.0969196560540553,2.5454482952599307,9.743236774958648,1.7649993896484375,-2.4327812613224253,-2.341500473022464,-5.853972222706531,1.1709712766616036,-4.0977363478644975,-0.5852645981804301,2.2688562016296387,12.859851951646323,-19.339793339054015,1.7562358748420333,4,1.0475006103515625,3.614999771118164,3.5362510681152344,2.3825016021728516,5.334999084472663,3,0.0966643577159132,-1.0958106811640551,44.0,-1.3900431488873928,44.53499984741211,1.2741169043921443,43.1150016784668,0.0966643577159132
6318,2018-04-20,42.84000015258789,43.79999923706055,42.224998474121094,43.25,7182400.0,0.006342505513254659,1.086096044584008,0.7068940569835048,45.12257025414774,36.203277636289336,0.931753231729914,2.189782973711459,1.9092357811706009,2.2563155176784093,9.424192077957626,1.5750007629394531,-2.4245326028952547,-1.7997499465942397,-5.047548664913748,1.4480487717252686,-3.4236493057539903,-0.17585058743448911,1.8947015324218768,23.74523715190896,-11.600958604549405,1.623899359159754,4,0.7724990844726562,3.339998245239258,3.4462509155273438,2.1125011444091797,4.775001525878906,4,0.0830999383896116,1.25,42.56999969482422,-1.0958106811640551,44.0,-1.3900431488873928,44.53499984741211,0.0830999383896116
6319,2018-04-23,42.20000076293945,43.30500030517578,42.165000915527344,42.915000915527344,6629400.0,-0.014939294756509902,-1.9044576082572418,1.7439034602108319,38.349278778498416,36.74562497388605,1.5987924057775231,2.5838203824356043,2.6743302001822613,2.8895532861965023,9.95529289504631,1.1399993896484375,-2.3948731174878617,-2.1994993209838896,-5.42138163207342,1.0223829901056405,-3.8104404765286546,-0.5885581654391245,2.384118729416997,1.3207500996860464,-35.065762594267795,1.6109411555447666,4,1.3824996948242188,3.9499988555908203,4.347499847412109,2.752500534057617,6.555000305175774,0,0.11149284197381859,1.086096044584008,42.84000015258789,1.25,42.56999969482422,-1.0958106811640551,44.0,0.11149284197381859
6320,2018-04-24,41.22000122070313,42.75500106811523,40.63999938964844,42.66999816894531,8681800.0,-0.023222737547838324,1.611108756363719,2.0279673269915017,31.28627236569153,36.70190137930304,2.330874725641401,3.110972012521593,3.75224067480692,3.8438510025816655,10.478471807735422,2.1150016784667898,-2.1406920153304583,-2.7907489776611243,-5.515897766069983,-0.0656001892522653,-4.153323371865554,-1.4281745834566948,3.170588785506986,14.554623393232704,-20.041136819523345,1.3625743942044286,4,1.5774993896484304,4.167497634887688,5.658749580383294,3.732500076293938,7.469997406005845,1,0.1442260921583447,-1.9044576082572418,42.20000076293945,1.086096044584008,42.84000015258789,1.25,42.56999969482422,0.1442260921583447
6321,2018-04-25,41.4900016784668,42.04499816894531,40.77999877929688,41.33000183105469,5411400.0,0.006550229252008322,-1.007926055773044,-0.11034495459185338,33.9303044223892,36.45014795437653,1.8195405891435712,2.5204858089088944,3.553391816644421,3.5813921258894794,10.754378742454287,1.2649993896484304,-1.904921600083739,-2.235248565673828,-4.741166616788142,0.27066948544048586,-3.4882075912309887,-0.9822895401166676,2.5255292660871547,26.89880790704693,-5.80880829956827,1.2529590255571583,4,1.2499980926513672,3.8974971771240234,5.448749542236328,3.4624996185302734,9.034999847412102,2,0.1337671490126977,1.611108756363719,41.22000122070313,-1.9044576082572418,42.20000076293945,1.086096044584008,42.84000015258789,0.1337671490126977
6322,2018-04-26,42.45000076293945,42.68000030517578,41.65999984741211,41.95000076293945,4950800.0,0.023138082565344664,1.125002980235081,3.125002980235081,46.437869418697936,37.46435237109212,0.5961579654165234,1.384980434383138,2.7127894849160867,2.631320300137361,11.76184375282134,1.1899986267089844,-1.7683211946666049,-1.1187494277954073,-3.525954950283044,1.2884560946922292,-2.322352189039229,0.0848533334484145,1.2279770261239449,57.27852723706051,20.431063439531407,1.2036027612438194,4,0.2774982452392578,2.937498092651367,4.739999771118164,2.502500534057617,8.255001068115234,3,0.11719666395069805,-1.007926055773044,41.4900016784668,1.611108756363719,41.22000122070313,-1.9044576082572418,42.20000076293945,0.11719666395069805
6323,2018-04-27,42.33000183105469,43.025001525878906,41.76499938964844,42.790000915527344,3114200.0,-0.0028268299111440243,1.7096811242278316,-0.9199981689453125,46.030943890111516,39.81060279241643,0.5664397266134245,1.3082103124660804,2.9306859045035196,2.7605696335006655,12.86762343662547,1.2600021362304688,-1.6009896432504647,-1.0712484359741197,-3.3209515038502673,1.178454631902028,-2.196099969912197,0.05360309796395768,1.0441781180672152,63.41470397100545,21.771312306981265,1.1248515339380751,4,0.39749717712402344,2.7624969482421875,4.901248931884766,2.622499465942383,8.739997863769531,4,0.1317032059316423,1.125002980235081,42.45000076293945,-1.007926055773044,41.4900016784668,1.611108756363719,41.22000122070313,0.1317032059316423
6324,2018-04-30,41.83000183105469,42.665000915527344,41.709999084472656,42.375,3582800.0,-0.011811953186195767,-1.4331143334758776,1.184780986184134,35.814204687363244,39.53943275781499,0.9666468631037404,1.7411438034727809,3.5202784933682523,3.272594948962997,13.20597925637696,0.9550018310546875,-1.573501084754497,-1.4719985961914048,-3.8179313283507597,0.87393413596795,-2.6449649622710822,-0.2990322301117274,1.2707600621198694,49.89523587123769,9.718387843062118,1.1729663660796772,4,0.8024978637695312,3.2624969482421875,5.401248931884766,3.122499465942383,9.824996948242195,0,0.13829786263880361,1.7096811242278316,42.33000183105469,1.125002980235081,42.45000076293945,-1.007926055773044,41.4900016784668,0.13829786263880361
6325,2018-05-01,42.5099983215332,42.55500030517578,41.5,41.59500122070313,3376400.0,0.01625619078920737,1.0995008635250803,-1.67889940364531,40.842085397120506,39.377421400641694,-0.03442393195769711,0.9520479372205415,2.9247938783164074,2.60941855710918,13.608307685281584,1.0550003051757812,-1.4976215844207914,-0.6917520523071303,-2.990312297862978,1.6068081932487175,-1.8410321750850542,0.4575280704707936,0.5150032043457031,77.06001896301525,36.79141537824018,1.1492801227779246,5,-0.28999900817871094,2.582500457763672,4.736252784729004,2.442502975463867,8.60000228881836,1,0.1469066806200896,-1.4331143334758776,41.83000183105469,1.7096811242278316,42.33000183105469,1.125002980235081,42.45000076293945,0.1469066806200896
6326,2018-05-02,42.38999938964844,42.81999969482422,42.01499938964844,42.58000183105469,4647600.0,-0.0028228401934323744,1.4029925527796123,-0.20765359937630706,38.54388663392172,39.59526842754909,-0.18642524460054943,0.9058411429759943,3.1062802957452433,2.7449122153929437,14.342235532088543,0.8050003051757812,-1.2242287007256252,-0.676750946044919,-2.8202848427009712,1.4667829506111332,-1.7485178943729451,0.39501600228310707,-1.75,58.360557320459264,21.821300068522937,1.071766948328025,5,-0.1700000762939453,2.7024993896484375,4.85875129699707,2.562501907348633,8.685001373291016,2,0.1486199416789562,1.0995008635250803,42.5099983215332,-1.4331143334758776,41.83000183105469,1.7096811242278316,42.33000183105469,0.1486199416789562
6327,2018-05-03,43.05500030517578,43.15499877929688,41.31999969482422,41.9900016784668,6321200.0,0.015687684008076186,1.901194471835955,-5.605183906199807,46.6630133464441,39.766428771137576,-0.866517431913465,0.10816417892046104,2.523206420487199,2.090808004741149,15.436117565176888,1.8349990844726634,-1.2429048209171043,0.07600002288818075,-1.904548326737114,2.0565483725134754,-0.9142741519244666,1.066274197700828,-2.3714009094238264,94.55048915461241,54.965616431828735,0.9902741748126483,5,-1.0825004577636719,0.8624992370605469,4.210000038146973,1.897500991821289,8.145000457763672,3,0.17349904001290017,1.4029925527796123,42.38999938964844,1.0995008635250803,42.5099983215332,-1.4331143334758776,41.83000183105469,0.17349904001290017
6328,2018-05-04,43.75500106811523,43.88000106811523,42.73500061035156,42.73500061035156,4377600.0,0.016258291905186573,-1.2450979292186841,0.9577481436906908,53.44456325175046,41.443682601498914,-1.5903144142679508,-0.572350661614152,1.9186633409717828,1.4057253368681444,15.635699748148516,1.1450004577636648,-1.2831165017831339,0.7450006484985252,-1.2650183378367714,2.755019634833822,-0.2600088446691231,1.7500101416661735,-2.9725456970214736,95.11719011934332,49.248424454609946,1.0050094931676472,5,-1.4950008392333913,-0.2825012207031179,3.2362489700317454,1.197500228881843,7.590000152587905,4,0.15883900338889512,1.901194471835955,43.05500030517578,1.4029925527796123,42.38999938964844,1.0995008635250803,42.5099983215332,0.15883900338889512
6329,2018-05-07,44.36999893188477,44.85499954223633,43.82500076293945,44.25500106811523,7332800.0,0.01405548734445583,-1.112821315387926,0.1127429530979589,49.0276897347019,43.414951198055626,-2.0843152879834648,-1.1460852704909215,1.3882500205546933,0.8095329077849911,15.565379499876805,1.0999984741211009,-1.1063718706944385,1.2964984893798928,-0.8037114645961623,3.396708443355948,0.2463935123918617,2.346603466367924,-3.4016908189697332,86.28003871890934,42.51474494634133,1.0501049769880288,5,-1.5524997711181712,-1.174999237060554,2.5612506866455007,0.5825023651122976,6.670001983642571,0,0.15100295073761538,-1.2450979292186841,43.75500106811523,1.901194471835955,43.05500030517578,1.4029925527796123,42.38999938964844,0.15100295073761538
6330,2018-05-08,45.32500076293945,45.47999954223633,43.2599983215332,44.95000076293945,8977600.0,0.021523593735504942,5.481778490599662,3.2609301399850015,57.439649141896126,46.02710061133417,-2.6773375906220807,-2.134938168120925,0.5110088590489994,-0.10854471841372515,15.498701831489731,2.220001220703125,-1.0507552481576568,2.203500366210939,-0.058631238203098235,4.465631970624976,1.0724345640039203,3.3345661684179575,-4.045757335678708,96.2740676686972,51.29531120163398,1.131065802207019,5,-1.9250011444091797,-2.2650012969970703,1.2562494277954102,-0.3724994659423828,5.959999084472656,1,0.13965797925663193,-1.112821315387926,44.36999893188477,-1.2450979292186841,43.75500106811523,1.901194471835955,43.05500030517578,0.13965797925663193
6331,2018-05-09,45.93000030517578,45.959999084472656,44.54999923706055,45.5,5472800.0,0.013348031595203258,4.755126508369015,1.14666748046875,70.79209790559754,48.73312599876746,-2.89022840663948,-2.748542180935466,-0.04257484739945738,-0.6771979942108572,15.826764449803527,1.4099998474121094,-0.8372131926707098,2.7244998931884794,0.17891848056419235,5.2700813058127665,1.4517091868763359,3.997290599500623,-4.230681266417477,99.35347449907428,48.233560236818974,1.272790706312145,5,-2.2900009155273438,-2.6300010681152344,0.848750114440918,-0.9774990081787109,5.060001373291016,2,0.11278032377004044,5.481778490599662,45.32500076293945,-1.112821315387926,44.36999893188477,-1.2450979292186841,43.75500106811523,0.11278032377004044
6332,2018-05-10,46.58000183105469,46.625,45.81999969482422,45.81999969482422,3539800.0,0.014152003517527989,-1.118415901219696,1.7674455740671742,72.10404119153898,51.63013681003718,-3.232737179673286,-3.412024298458306,-0.6386725405531166,-1.2792798054195345,16.330462256449,0.8050003051757812,-0.4103420839835863,3.272001266479492,0.3627504771926837,6.181252055766301,1.8173758718360915,4.726626661122893,-4.369401186810663,98.84323454998332,42.4322476889935,1.4546253946434027,5,-2.607501983642578,-2.9475021362304688,0.2187490463256836,-1.6275005340576172,4.239997863769531,3,0.09650061732904369,4.755126508369015,45.93000030517578,5.481778490599662,45.32500076293945,-1.112821315387926,44.36999893188477,0.09650061732904369
6333,2018-05-11,46.474998474121094,47.11000061035156,46.25500106811523,46.75,2881600.0,-0.002254258325588787,-1.3916193606214244,-0.36184309591928926,76.97159698886787,56.203180399093256,-2.7691378277583425,-3.2524646111977376,-0.4813247662354243,-1.136699798242745,16.48853149127918,0.8549995422363352,-0.0036498146020278455,3.026498031616214,-0.20852048880944807,6.261516552041876,1.4089887714033793,4.644007291829048,-3.646381920071235,83.50644782537614,19.295494357949934,1.6175092602128325,5,-2.259998321533203,-2.5999984741210938,0.32375240325927734,-1.5224971771240234,3.7250022888183594,4,0.10166761579237926,-1.118415901219696,46.58000183105469,4.755126508369015,45.93000030517578,5.481778490599662,45.32500076293945,0.10166761579237926
6334,2018-05-14,46.72999954223633,47.349998474121094,46.59500122070313,47.04999923706055,3318000.0,0.0054868440341580005,-1.5593286091139877,1.1636287973366626,88.26387317828356,61.47226793033358,-2.5210994474283552,-3.3969145588668965,-0.7165291630965669,-1.3699834565962306,16.40121160787628,0.875,0.20406753854931736,3.1007492065429716,-0.44486312625376456,6.646361539339708,1.3279430401446035,4.87355537294134,-3.2163615391781946,84.8411024754493,13.75621659113716,1.7728061663983676,5,-2.395000457763672,-2.7350006103515625,-0.1887502670288086,-1.7774982452392578,3.8850021362304688,0,0.09875886419163327,-1.3916193606214244,46.474998474121094,-1.118415901219696,46.58000183105469,4.755126508369015,45.93000030517578,0.09875886419163327
6335,2018-05-15,46.68000030517578,47.3650016784668,46.17499923706055,47.34500122070313,5983400.0,-0.0010699601444540408,2.375884682812804,2.0781298428820287,87.17764303066241,66.87601864108255,-2.0309565446668003,-3.3497196449587676,-0.6981643852752413,-1.3032868505866801,16.751847634787904,1.19000244140625,0.4503050171881071,2.943499946594237,-0.839304199007401,6.726304092195875,1.0520978737934215,4.834902019395052,-2.4758174173263114,75.66604692005811,-0.9664378871478476,1.8914020728008178,5,-2.3374996185302734,-2.677499771118164,-0.13875102996826172,-1.727499008178711,2.6699981689453125,1,0.09340189764026485,-1.5593286091139877,46.72999954223633,-1.3916193606214244,46.474998474121094,-1.118415901219696,46.58000183105469,0.09340189764026485
6336,2018-05-16,46.75500106811523,46.98500061035156,46.52999877929688,46.54499816894531,2941200.0,0.001606700138155892,-2.791655408090446,-0.3157933985750694,85.31582808017183,71.17077583371896,-1.5887402786091869,-3.3810902347638105,-0.8384301186149372,-1.3660142946419356,17.121432468291275,0.4550018310546804,0.8787380330266217,2.8807506561279226,-1.13587393220417,6.897375244460015,0.8724383619618763,4.889062950293969,-1.9186544221422892,60.51781053941433,-17.796008801906154,2.008312294166047,5,-1.7049999237060476,-2.75250053405761,-0.8012514114379812,-1.802499771118157,1.704998016357429,2,0.09688800504351036,2.375884682812804,46.68000030517578,-1.5593286091139877,46.72999954223633,-1.3916193606214244,46.474998474121094,0.09688800504351036
6337,2018-05-17,46.68500137329102,47.0,46.31999969482422,46.60499954223633,3268600.0,-0.0014971595171653362,-1.0923037196145404,0.38095584094753177,86.02148976973643,74.79043433571739,-1.0612795746147157,-3.1484192633601324,-0.81973545851924,-1.2779561910174166,16.547028990166616,0.6800003051757812,1.2427176513633214,2.605000877380377,-1.5495308585900673,6.759532613350821,0.5277350093951583,4.682266745365595,-1.3429237208193143,42.85723444632567,-35.79869539177596,2.0772658679852207,5,-1.3725013732910227,-2.6825008392334055,-0.953751564025886,-1.7325000762939524,-0.06500244140625,3,0.09221377698488631,-2.791655408090446,46.75500106811523,2.375884682812804,46.68000030517578,-1.5593286091139877,46.72999954223633,0.09221377698488631
6338,2018-05-18,46.4000015258789,46.77999877929688,45.96500015258789,46.25,2869800.0,-0.00610474111660142,-1.2638812359598384,1.8749761586875189,89.19381011581494,79.25333660028551,-0.4041282366541381,-2.722628766920444,-0.5867027526016031,-0.9720607250171938,16.187620098979398,0.8149986267089915,1.6704979821026598,2.142000961303701,-2.0931094188735173,6.377111341480919,0.024445771215091838,4.25955615139231,-0.6533390682081759,31.07149279840386,-49.10652394290391,2.117555190088611,5,-1.0875015258788991,-2.397500991821282,-0.8075017929077077,-1.4475002288818288,0.1699981689453196,4,0.09525857809466087,-1.0923037196145404,46.68500137329102,-2.791655408090446,46.75500106811523,2.375884682812804,46.68000030517578,0.09525857809466087
6339,2018-05-21,46.90499877929688,47.31499862670898,46.4900016784668,46.959999084472656,2610000.0,0.010883561138167908,1.1568564874838152,-0.3666649712628763,88.85940266792588,82.74442032539993,-0.5718569804603675,-3.0114656915828064,-1.1973823906915726,-1.4506984451334546,15.919729023080611,0.9149971008300781,2.0025455859356356,2.4117483139038143,-1.8645300908693372,6.688026718676966,0.27360911151723855,4.54988751629039,-0.9399986267089915,67.1426858709222,-12.874968052864304,2.1381392023865757,5,-0.9474983215332102,-2.902498245239265,-1.3849992752075266,-1.9524974822998118,-1.754997253417983,0,0.07024841849259222,-1.2638812359598384,46.4000015258789,-1.0923037196145404,46.68500137329102,-2.791655408090446,46.75500106811523,0.07024841849259222
6340,2018-05-22,47.165000915527344,47.5,46.70500183105469,46.7750015258789,3407000.0,0.005543164758490926,-2.0,-7.090858648912128,91.1992816922362,85.011885190582,-0.6072677336496,-2.9547380678550113,-1.582695631677808,-1.680725353142165,14.86678917544331,0.7949981689453125,2.241886421935874,2.3745004653930692,-1.768167998499564,6.5171689292857025,0.30316623344675264,4.445834697339386,-1.2000007629394531,78.17595323951082,-4.391934024607991,2.0713342319463184,5,-0.5050010681152344,-3.095001220703125,-1.6450014114379883,-2.2124996185302734,-1.9449996948242116,1,0.07314747579711511,1.1568564874838152,46.90499877929688,-1.2638812359598384,46.4000015258789,-1.0923037196145404,46.68500137329102,0.07314747579711511
6341,2018-05-23,47.040000915527344,47.06999969482422,46.3650016784668,46.61999893188477,3125800.0,-0.00265027027612863,1.937494536235685,1.0769298485855876,87.91624079537272,86.76879625767464,-0.34448173917527214,-2.5219276322794,-1.5514200028200023,-1.5278492226918559,13.640156478086418,0.7999992370605469,2.508650189770485,1.9720005035400376,-1.9788800148061867,5.922881021886262,-0.003439755633074526,3.94744076271315,-0.7680007934570341,70.03262995444729,-10.564332979099476,1.9754402591731117,5,-0.30750083923339844,-2.970001220703125,-1.5200014114379883,-2.0874996185302734,-1.56500244140625,2,0.049107090000741316,-2.0,47.165000915527344,1.1568564874838152,46.90499877929688,-1.2638812359598384,46.4000015258789,0.049107090000741316
6342,2018-05-24,47.42499923706055,47.48500061035156,46.724998474121094,46.9900016784668,2732600.0,0.0081844879685391,1.7387449309230876,1.0357035812572268,87.14571209706317,87.89925349191856,-0.6671722934498661,-2.6510205161897176,-2.0150286053106896,-1.8766216272507847,13.018275827949887,0.7600021362304688,2.641728051953109,2.1082489013671903,-1.7744769707837378,5.9909747735181185,0.16688596529172628,4.049611837442654,-1.05999755859375,95.11395632606097,15.678149814425225,1.9413629360754638,5,-0.6924991607666016,-3.354999542236328,-2.0199995040893555,-2.4724979400634766,-1.6899986267089844,3,0.021823929658670416,1.937494536235685,47.040000915527344,-2.0,47.165000915527344,1.1568564874838152,46.90499877929688,0.021823929658670416
6343,2018-05-25,47.90499877929688,47.97000122070313,47.39500045776367,47.40499877929688,2756000.0,0.010121234580036331,-1.2115556729315806,1.1494317384593797,86.78456624825441,87.73488605524867,-1.0314638203276658,-2.8374160918520914,-2.574194854866228,-2.337434800225232,12.784241895978996,0.5750007629394602,2.62688393837162,2.3094985961914105,-1.4694805132059372,6.088477705588758,0.4200090414927331,4.198988150890088,-1.5399971008300852,95.95000249559708,16.661997714268892,1.8894895546986752,5,-0.9374980926513743,-3.599998474121101,-3.0037488937378,-2.952497482299812,-2.8549995422363352,4,-0.0268239198446123,1.7387449309230876,47.42499923706055,1.937494536235685,47.040000915527344,-2.0,47.165000915527344,-0.0268239198446123
6344,2018-05-29,47.6150016784668,47.9900016784668,47.17499923706055,47.43000030517578,3792200.0,-0.006053587479797895,-1.3453189235472662,0.37000274658203125,77.65701996542805,86.67703904800041,-0.6735591613736318,-2.2048431140907,-2.3788438479650083,-2.040600470411327,12.423073767773246,0.81500244140625,2.536660749630215,1.7302515029907255,-1.7051475639295433,5.165650569910994,0.012551969530591123,3.44795103645086,-0.9290000915527301,76.92307692307693,-0.20736979881284867,1.717699533460136,5,-0.6375007629394531,-3.3000011444091797,-2.718752861022949,-2.6625003814697266,-1.5500030517578196,1,-0.021946906369955332,-1.2115556729315806,47.90499877929688,1.7387449309230876,47.42499923706055,1.937494536235685,47.040000915527344,-0.021946906369955332
6345,2018-05-30,48.75500106811523,49.54499816894531,47.64500045776367,48.31999969482422,6312600.0,0.023942021410533254,-1.128849158095173,2.351341320081616,80.21391683387407,86.11016002063398,-1.6631656783375277,-3.007173259354765,-3.582689908954059,-3.168820573445011,12.285254062249603,1.9299964904785156,2.4506921022020762,2.5580007553100543,-0.7173852549986535,5.833386765618762,0.9203077501557004,4.195693760464408,-1.808199462890613,75.15729645628606,0.8032999557963905,1.6376930051543528,5,-1.0000019073486257,-3.6625022888183523,-3.8887510299682546,-3.802499771118157,-2.0499992370605398,2,-0.07394112323369273,-1.3453189235472662,47.6150016784668,-1.2115556729315806,47.90499877929688,1.7387449309230876,47.42499923706055,-0.07394112323369273
6346,2018-05-31,48.68999862670898,49.36999893188477,48.5099983215332,48.6150016784668,5184600.0,-0.0013332466410047594,-5.035014455509205,0.1724062332833343,75.7945808916317,84.97383681195566,-1.446984549929276,-2.5781751635301404,-3.6089126161343117,-3.0944528449925457,12.385856509649814,0.8600006103515696,2.269142360563748,2.1779983520507713,-0.7490448568929224,5.105041560994465,0.7144767475789209,3.6415199565226217,-1.5149993896484304,69.68086401549662,-1.5103300686270842,1.4635216044718484,5,-0.9349994659423757,-3.5275001525878835,-4.597498893737786,-3.737497329711907,-2.0,3,-0.07126714939158718,-1.128849158095173,48.75500106811523,-1.3453189235472662,47.6150016784668,-1.2115556729315806,47.90499877929688,-0.07126714939158718
6347,2018-06-01,50.5250015258789,50.54499816894531,48.83000183105469,49.18000030517578,5899400.0,0.03768747075222412,1.4765388301915894,17.934079348933444,84.79384247527975,84.48495151856287,-2.9949517083424126,-4.031549792966871,-5.526498308878793,-4.91219901817562,12.282377685858854,1.8549995422363352,2.1584010037964916,3.639501190185541,0.6638350165701894,6.615167363800893,2.1516681033778653,5.127334276993217,-2.8800010681152273,99.40662761411531,28.543328871149612,1.4878330868076755,6,-2.0700016021728445,-4.5925025939941335,-6.461252212524407,-5.572500228881829,-3.2250022888183523,4,-0.09995057692717124,-5.035014455509205,48.68999862670898,-1.128849158095173,48.75500106811523,-1.3453189235472662,47.6150016784668,-0.09995057692717124
6348,2018-06-04,50.70500183105469,50.8650016784668,50.19499969482422,50.5250015258789,8583000.0,0.0035625987083560684,1.6800079345703125,0.13382910171761087,84.59532661317891,84.01116529025765,-2.793873922166682,-3.8621934228917496,-5.745816095550168,-5.072842512628085,12.89626066141608,0.6700019836425781,2.110072699457227,3.472001457214354,0.41352784175083457,6.5304750726778735,1.9427646494825979,5.00123826494611,-2.480001831054686,95.66396364358138,25.47123487042623,1.5292368077317584,6,-2.0900001525878906,-4.61250114440918,-6.647502899169922,-5.335000991821289,-4.70000076293946,0,-0.0980179674830266,1.4765388301915894,50.5250015258789,-5.035014455509205,48.68999862670898,-1.128849158095173,48.75500106811523,-0.0980179674830266
6349,2018-06-05,51.06999969482422,51.4000015258789,50.70500183105469,51.375,3981400.0,0.007198458743491898,2.915454213320269,-1.6944432670706744,86.22113166879845,83.4580375098757,-2.800430535320949,-3.8994336221288037,-6.105758600491747,-5.40371018931485,14.441594791081355,0.6949996948242116,2.0851618541049604,3.5019992828369126,0.29956517275481076,6.7044333929190145,1.9007822277958581,5.103216337877967,-2.316999359130861,91.21167144646591,20.81441000234804,1.601217055041052,6,-2.187498092651367,-4.709999084472656,-7.160000801086426,-5.69999885559082,-3.9300003051757812,1,-0.11787743281255159,1.6800079345703125,50.70500183105469,1.4765388301915894,50.5250015258789,-5.035014455509205,48.68999862670898,-0.11787743281255159
6350,2018-06-06,51.65499877929688,51.68500137329102,50.84500122070313,51.13999938964844,4407400.0,0.01145484801191321,1.9217164010773224,-1.6885208995172456,87.29072133822214,83.38853534797006,-2.9966768313524454,-4.20129245340987,-6.742953749235738,-5.960091824662726,16.31532255827127,0.8400001525878906,2.0999172697227166,3.770498466491709,0.26462100821530754,7.276375924768111,2.0175597373535084,5.52343719562991,-2.372598205566419,99.05503731791596,26.275891778313095,1.7529387291382001,6,-2.4499988555908274,-5.152498245239265,-7.792499542236335,-6.284997940063484,-4.639999389648445,2,-0.10821799021759637,2.915454213320269,51.06999969482422,1.6800079345703125,50.70500183105469,1.4765388301915894,50.5250015258789,-0.10821799021759637
6351,2018-06-07,51.11000061035156,51.709999084472656,50.6349983215332,51.5099983215332,4916800.0,-0.01055073433016429,1.6875044703526214,-0.7766955053183502,81.40527170466991,82.75070863770415,-2.0267720533375666,-3.4238674225907744,-6.199693731332026,-5.3999729828808825,17.857868570762548,1.0750007629394531,2.093343026087659,2.9665002822875977,-0.6933890259524844,6.62638959052768,1.1365556281675566,4.796444936407639,-1.3470798767089889,79.16669978038979,2.4951216098303632,1.8299446541200397,6,-1.667501449584961,-4.595001220703125,-7.453751564025879,-5.489999771118164,-4.055000305175781,3,-0.08618663131858206,1.9217164010773224,51.65499877929688,2.915454213320269,51.06999969482422,1.6800079345703125,50.70500183105469,-0.08618663131858206
6352,2018-06-08,51.07500076293945,52.099998474121094,50.39500045776367,50.68500137329102,3072200.0,-0.0006847945019398116,-2.515455403492213,-0.9750040531390192,84.40031730223474,82.4857920881464,-1.5863975407023219,-3.198854007224007,-6.114649175408893,-5.349024278927928,19.102139930756714,1.7049980163574219,2.059048984218805,2.7067504882812514,-1.098071045270487,6.51157202183299,0.8043397215053787,4.609161255057124,-0.922664359130863,46.19431139163449,-34.74811201569742,1.90241076677587,6,-1.4375019073486328,-4.365001678466797,-7.4187517166137695,-5.385000228881836,-3.549999237060554,4,-0.08585417661730665,1.6875044703526214,51.11000061035156,1.9217164010773224,51.65499877929688,2.915454213320269,51.06999969482422,-0.08585417661730665
6353,2018-06-11,51.20000076293945,51.46500015258789,50.86000061035156,51.0250015258789,2502800.0,0.002447381265448856,-1.3960327232348564,0.4487166947063921,83.47625818168179,83.1323741121746,-1.3352660812082533,-3.1112333044571656,-6.190343885416311,-5.478662411156428,20.100325702623064,0.6049995422363281,2.104383979402776,2.5955003738403306,-1.30003807016746,6.491038817848121,0.6477311518364388,4.543269595844222,-0.8050003051757812,47.214149075410276,-34.00846023939452,1.9477692220038938,6,-1.3275012969970703,-3.782501220703125,-8.255001068115234,-5.510000228881836,-3.319999694824226,0,-0.07617190366727256,-2.515455403492213,51.07500076293945,1.6875044703526214,51.11000061035156,1.9217164010773224,51.65499877929688,-0.07617190366727256
6354,2018-06-12,51.34500122070313,51.5099983215332,50.915000915527344,51.2599983215332,6230800.0,0.002832040148496251,1.8674774103999485,0.48573297002726884,83.17462970161768,83.46134220859055,-1.000765305322183,-3.0490904742983105,-6.223213789968575,-5.6376440913431125,21.008214402430625,0.5949974060058594,2.165241990522901,2.5097507476806697,-1.4642164669762323,6.483717962337572,0.5227671403522223,4.496734355009117,-0.9500007629394602,55.71858464498705,-24.819941509817042,1.9869836073284506,6,-1.0400028228759837,-3.6650028228759837,-8.47875118255616,-5.655000686645515,-3.944999694824233,1,-0.10400233763038125,-1.3960327232348564,51.20000076293945,-2.515455403492213,51.07500076293945,1.6875044703526214,51.11000061035156,-0.10400233763038125
6355,2018-06-13,51.040000915527344,51.54499816894531,50.88000106811523,51.44499969482422,5326400.0,-0.0059402141966024,1.19835304799619,-4.764529013148639,80.86421788058085,84.02463520736268,-0.3772202091570378,-2.530438909997457,-5.829881742037884,-5.349817850841845,22.320298587883897,0.6649971008300852,2.2110246795413175,1.9867504119873018,-1.9677091417891717,5.941209965763775,0.009520635099065089,3.9639801888755386,-0.3040008544921875,37.829982884182975,-42.218326086145645,1.9772297768882365,6,-0.5750007629394531,-3.3600025177001953,-8.033751487731934,-5.350000381469727,-3.854999542236321,2,-0.07641068683234387,1.8674774103999485,51.34500122070313,-1.3960327232348564,51.20000076293945,-2.515455403492213,51.07500076293945,-0.07641068683234387
6356,2018-06-14,51.28499984741211,51.6349983215332,51.040000915527344,51.31999969482422,3172600.0,0.004800135726687138,-1.2666666666666666,0.08641963680204959,80.44166277575323,83.54105968519309,-0.24072198915905574,-2.549368257760811,-6.0004176422162345,-5.620640221123821,23.722242485741923,0.5949974060058594,2.3845241030091344,2.005249404907225,-1.9137199666193965,5.924218776433847,0.04576471914391078,3.9647340906705395,-0.4049987792968821,52.19943842221253,-24.871481992450292,1.9594846857633115,6,-0.13750076293945312,-2.960000991821289,-8.055000305175781,-5.594999313354492,-4.185001373291016,3,-0.08326022171138103,1.19835304799619,51.040000915527344,1.8674774103999485,51.34500122070313,-1.3960327232348564,51.20000076293945,-0.08326022171138103
6357,2018-06-15,50.9900016784668,51.26499938964844,50.415000915527344,51.26499938964844,5110200.0,-0.005752133563868944,5.181858535976363,7.857111716621254,75.06097013005908,82.48168674262422,0.1421183117724425,-2.018819596482814,-5.623822501099838,-5.352085801250922,25.082719163878398,0.8699989318847656,2.4545652063743546,1.4950012207031236,-2.294669216783845,5.284671658190092,-0.39983399804035713,3.3898364394466043,1.1099967956542969,47.131310288760695,-26.41340779505031,1.894835218743484,6,0.25749778747558594,-2.0300025939941406,-7.520002365112305,-5.30000114440918,-4.36000061035157,4,-0.0771720189009677,-1.2666666666666666,51.28499984741211,1.19835304799619,51.040000915527344,1.8674774103999485,51.34500122070313,-0.0771720189009677
6358,2018-06-18,50.81999969482422,50.93999862670898,50.25,50.61999893188477,3287800.0,-0.0033340258491180164,2.1363671830974393,-0.7272815547448035,76.55342251360415,81.4074968364915,0.36894692418438524,-1.5818040170393246,-5.318518014160716,-5.18455651877737,26.76469721422987,0.7400016784667969,2.588147709769018,1.103999328613284,-2.432796575406769,4.640795232633337,-0.6643986233967425,2.8723972806233107,1.2462988281249991,41.15526249831299,-30.64179387438068,1.768397952010025,6,0.3549995422363281,-1.7875003814697266,-7.017499923706055,-5.129999160766602,-4.354999542236328,0,-0.06483664283218993,5.181858535976363,50.9900016784668,-1.2666666666666666,51.28499984741211,1.19835304799619,51.040000915527344,-0.06483664283218993
6359,2018-06-19,50.20000076293945,50.70500183105469,49.77000045776367,50.07500076293945,3626000.0,-0.012199900346475445,-1.5442193111752371,0.6249976158233261,63.1006333159026,78.719709278456,0.9527502356616111,-0.7402477500348112,-4.56650305390113,-4.547667982722359,27.898334254110306,1.0499992370605469,2.4577621106105383,0.31925029754638956,-2.964107084786882,3.602607679879661,-1.3224283936202426,1.9609289887130217,1.7936458190917932,23.056343040879693,-46.31979525455047,1.6416786911666341,6,0.7349987030029297,-1.167501449584961,-6.155000686645508,-4.510000228881836,-2.865001678466797,1,-0.04621513266065491,2.1363671830974393,50.81999969482422,5.181858535976363,50.9900016784668,-1.2666666666666666,51.28499984741211,-0.04621513266065491
6360,2018-06-20,50.6150016784668,50.790000915527344,50.17499923706055,50.6150016784668,2706400.0,0.00826695038287184,2.514310626702997,0.0,66.41094418507237,77.0536728873896,0.41874742538838206,-0.9312780435334105,-4.88272478312598,-4.978561854260292,28.976937491108963,0.6150016784667969,2.3248913520548697,0.561751174926755,-2.4740275264826224,3.5975298763361323,-0.9561381757779372,2.079640525631447,1.2452261361083927,45.30842834292634,-23.036544211882834,1.5178893507046902,6,0.31999778747558594,-1.5825023651123047,-6.450002670288086,-4.92500114440918,-2.9600028991699148,2,-0.06351872065541508,-1.5442193111752371,50.20000076293945,2.1363671830974393,50.81999969482422,5.181858535976363,50.9900016784668,-0.06351872065541508
6361,2018-06-21,49.349998474121094,50.84500122070313,49.31499862670898,50.84500122070313,2933200.0,-0.024992653608542192,1.0468224523227505,-100.0,38.90459435237311,71.9985925596272,1.5732876427648321,0.5435244515602733,-3.527897812358674,-3.7367293278796296,30.08003231937054,1.5300025939941548,2.100135315195409,-0.8187519073486342,-3.5302812656671065,1.892777450969838,-2.1745165865078704,0.5370127718106019,2.3848156990454044,1.7948632676100695,-60.034209131545175,1.3557646791592346,6,1.125,-0.31749916076660156,-5.177497863769531,-3.6599979400634766,-2.7449989318847656,3,-0.04387025669241684,2.514310626702997,50.6150016784668,-1.5442193111752371,50.20000076293945,2.1363671830974393,50.81999969482422,-0.04387025669241684
6362,2018-06-22,48.459999084472656,49.70000076293945,48.18500137329102,49.4900016784668,5691200.0,-0.018034436011485355,1.089653231046874,0.6889636800661351,31.307212544483747,66.20203193327187,2.2946465728427796,1.5969137278303833,-2.5655911340285797,-2.8602222018583703,30.773464076520185,1.5149993896484304,1.7597976654541583,-1.7605012893676744,-4.28457313996708,0.763570561231731,-3.0225372146673735,-0.49846536406797526,3.081229844977237,9.981778052245275,-45.602447593475794,1.2620359252997018,6,1.4500007629394531,0.5725002288818359,-3.933748245239258,-2.769998550415039,-1.7449989318847656,4,-0.02806439612144629,1.0468224523227505,49.349998474121094,2.514310626702997,50.6150016784668,-1.5442193111752371,50.20000076293945,-0.02806439612144629
6363,2018-06-25,46.61999893188477,48.1500015258789,46.36000061035156,48.00500106811523,6389200.0,-0.037969463213990196,1.1373106319404687,1.3446588817409653,20.2540037749187,59.21085127474976,3.8181733864047445,3.5159747587840187,-0.6452881027527866,-1.0463870490507077,31.62173648195772,2.0999984741210938,1.4201125368975696,-3.5362514495849524,-6.356533653717342,-0.7159692454525626,-4.946392551651144,-2.126110347518761,4.5856072419492335,5.797063236359951,-43.410038132790085,1.4101411020661947,6,2.37750053405761,2.4125003814697195,-1.9624986648559641,-0.9299983978271555,0.17499923706053977,0,0.00021454604160475732,1.089653231046874,48.459999084472656,1.0468224523227505,49.349998474121094,2.514310626702997,50.6150016784668,0.00021454604160475732
6364,2018-06-26,46.56999969482422,47.13000106811523,46.349998474121094,46.88000106811523,3536400.0,-0.0010724847320053854,-1.0799963379092323,0.22382736111493368,13.390933708303407,51.71381970005226,3.486221386726754,3.6719328576749746,-0.49618047909764584,-1.0176803541382355,32.75058480295214,0.7800025939941335,1.03900620470651,-3.5340005874633817,-6.582040792566815,-0.48596038235994854,-5.058020690015098,-2.009980484911665,4.0541338113918926,4.894351196346032,-36.43727827586296,1.5240201025517184,6,2.4224987030029297,2.654998779296875,-1.9124994277954102,-0.8799991607666016,0.7350006103515625,1,-0.0022546605738543724,1.1373106319404687,46.61999893188477,1.089653231046874,48.459999084472656,1.0468224523227505,49.349998474121094,-0.0022546605738543724
6365,2018-06-27,45.1500015258789,47.15999984741211,45.09000015258789,46.65999984741211,5619600.0,-0.030491693756724225,-1.5398752618214582,4.870940749400245,11.892587486816907,44.09725577905934,4.450921506580961,5.067836392706717,0.9626911849598869,0.38237170975127555,33.1399581957336,2.0699996948242188,0.6052165352889034,-4.773748779296881,-8.50703044279598,-1.0404671157977816,-6.64038961104643,-2.907107947547331,4.87575307584391,1.0425953458712203,-34.03655359369773,1.8666408317495484,6,3.027498245239265,3.444997787475593,-0.1700010299682546,0.539999008178718,2.3949966430664134,2,0.04839418570875065,-1.0799963379092323,46.56999969482422,1.1373106319404687,46.61999893188477,1.089653231046874,48.459999084472656,0.04839418570875065
6366,2018-06-28,45.22000122070313,45.63000106811523,44.96500015258789,44.96500015258789,5163400.0,0.0015503807853496365,-4.215671608299494,-0.16887506726253873,12.730745490474149,37.17167526354989,3.833233043354916,4.979864287248013,0.9504271579451355,0.3230478567087758,33.574954308749696,0.6650009155273366,0.13068539446101823,-4.530249214172358,-8.790312965758872,-0.2701854625858431,-6.660281089965615,-2.4002173383791003,4.016032669158093,5.385449529990837,-27.119170153139848,2.130031875793258,6,2.7324981689453054,3.31249809265136,0.14499855041503196,0.4699993133544851,2.5799980163574148,3,0.053847799488314196,-1.5398752618214582,45.1500015258789,-1.0799963379092323,46.56999969482422,1.1373106319404687,46.61999893188477,0.053847799488314196
6367,2018-06-29,45.474998474121094,45.97999954223633,45.20500183105469,45.3650016784668,6352000.0,0.005639036853922308,-2.604669937278768,0.4313581761335467,14.151505408655396,30.2381289185556,3.0325701241504817,4.560978888681056,0.8034192841093173,0.06099738957992429,33.22447046364589,0.7749977111816406,-0.34418001531797415,-4.022751808166504,-8.67046983520995,0.624966218876942,-6.346610821688223,-1.6988927946447845,2.9922493430309345,16.012499266404724,-14.027053196019878,2.323859013521722,6,2.430002212524414,3.0575008392333984,-0.07374858856201172,0.21500205993652344,3.1550025939941335,4,0.024848842353635048,-4.215671608299494,45.22000122070313,-1.5398752618214582,45.1500015258789,-1.0799963379092323,46.56999969482422,0.024848842353635048
6368,2018-07-02,45.73500061035156,45.76499938964844,44.599998474121094,45.11000061035156,3264400.0,0.005717474325555694,2.4014746502717634,5.681983700364141,15.37036007923274,24.93476522559228,2.2075536629803665,4.120822399043888,0.6479500286188795,-0.13268570510255984,32.814437138010824,1.1650009155273438,-0.8650729422002996,-3.514249610900876,-8.414773251337287,1.3862740295355351,-5.964511431119078,-1.063987790682674,2.101842627178918,44.335997162820426,16.819917367503223,2.450261820218205,7,1.9874992370605469,2.6149978637695312,-0.33375072479248047,-0.04500007629394531,3.1450004577636648,0,0.02142778023740788,-2.604669937278768,45.474998474121094,-4.215671608299494,45.22000122070313,-1.5398752618214582,45.1500015258789,0.02142778023740788
6369,2018-07-03,45.04999923706055,45.90999984741211,44.96500015258789,45.90999984741211,2120000.0,-0.014977618107563151,1.1976721491811715,-1.3760009765625,14.681591970421763,19.187059423964435,2.3302536621804606,4.5657863284247355,1.4523119982256318,0.6393553200581579,32.05632078008286,0.9449996948242188,-1.3782716886868158,-3.8982509613037095,-9.060429951897603,1.2639280292901844,-6.479340456600653,-1.317161466006766,2.1394750477880535,17.57814537267039,-8.276662534065427,2.581089495296946,7,2.6725006103515625,3.299999237060547,0.5862512588500977,0.33749961853027344,3.990001678466797,1,0.03873471612512791,2.4014746502717634,45.73500061035156,-2.604669937278768,45.474998474121094,-4.215671608299494,45.22000122070313,0.03873471612512791
6370,2018-07-05,46.06499862670898,46.16999816894531,45.415000915527344,45.6150016784668,3441600.0,0.022530508475867794,1.2878842174621707,-0.5232518940401969,21.783777185388487,17.28474640541059,0.6727040615324924,3.278622205519383,0.6025216913287395,-0.290919871947942,31.01593422397173,1.1199989318847656,-1.908032388090703,-2.6037515640258846,-7.754176857281578,2.546673729229809,-5.1789642106537315,-0.02853891739803771,0.6065804959941232,93.31212976776462,67.86548928648858,2.575212646627846,7,1.0850009918212962,2.2849998474121165,-0.4187479019164968,-0.677499771118157,-2.3599967956542898,3,0.026918521989227617,1.1976721491811715,45.04999923706055,2.4014746502717634,45.73500061035156,-2.604669937278768,45.474998474121094,0.026918521989227617
6371,2018-07-06,46.70500183105469,46.93500137329102,45.69499969482422,45.84500122070313,3344000.0,0.013893481459361867,-1.1379271789745196,1.9111254280967218,27.670674316465877,16.880686602297494,-0.42683466140302784,2.4155324276180394,0.12986646283033565,-0.8574245975776762,29.88972698157465,1.240001678466804,-2.308639027040911,-1.7434984207153335,-6.830718458340584,3.3437216169099173,-4.287108439527962,0.8001115980972955,-2.1050033569335938,90.14992476805497,64.66011419799867,2.543610018812627,7,-0.3300018310546875,1.6449966430664062,-0.2812528610229492,-1.3175029754638672,-3.19000244140625,4,0.017985147306687432,1.2878842174621707,46.06499862670898,1.1976721491811715,45.04999923706055,2.4014746502717634,45.73500061035156,0.017985147306687432
6372,2018-07-09,46.68999862670898,47.00500106811523,46.18000030517578,46.875,2926400.0,-0.00032123335312095325,2.7078393553641944,-0.2151177232483555,28.12500883966605,17.75524272060275,-0.7703169110750423,2.197863995214014,0.28454528247871025,-0.750620294315901,28.474807143106908,0.825000762939446,-2.8121473826161605,-1.5392515182495217,-6.526846603146225,3.448343566647182,-4.03304906069787,0.9545460241988266,-2.043300094604483,86.90219951558944,60.77522402806866,2.4937975424483514,7,-0.8099994659423757,1.6599998474121165,-0.2312498092651296,-1.302499771118157,-4.6499977111816335,0,0.02377384114371317,-1.1379271789745196,46.70500183105469,1.2878842174621707,46.06499862670898,1.1976721491811715,45.04999923706055,0.02377384114371317
6373,2018-07-10,47.29999923706055,47.38000106811523,46.61999893188477,46.88000106811523,3115000.0,0.01306490958007056,1.6206887479940169,-2.2702435202176967,34.623546735058824,20.1144219457978,-1.4234015040518102,1.349915001873299,-0.17194312747217566,-1.2755177153607065,26.849056641310465,0.7600021362304545,-3.0513468394749736,-0.7342508316040011,-5.534232079203541,4.065730415995539,-3.1342414554037745,1.6657397921957724,-2.5589686035156234,96.68729603619171,67.27317713429463,2.3999906237997704,7,-1.3099994659423828,1.0499992370605469,-0.10624980926513672,-1.7075004577636719,-6.130001068115234,1,0.02811843239973233,2.7078393553641944,46.68999862670898,-1.1379271789745196,46.70500183105469,1.2878842174621707,46.06499862670898,0.02811843239973233
6374,2018-07-11,46.00500106811523,47.10499954223633,45.79499816894531,46.70000076293945,4490800.0,-0.027378397248063013,-1.3497666716844798,-1.6547683923705612,27.643073275450647,21.86447592231266,-0.24247561191670997,2.344547634965224,1.2808032995806897,0.09568188502505137,25.33138981469093,1.5050010681152344,-3.2140758007456256,-1.762248992919929,-6.377330519855249,2.8528325340153913,-4.0697897563875856,0.5452917705477276,-1.1056322084960826,30.025450726345227,2.5135489445770247,2.3075407634676592,7,-0.015001296997063207,2.3449974060058665,1.348750114440925,-0.2525005340576101,-5.110000610351555,2,0.0624932058091523,1.6206887479940169,47.29999923706055,2.7078393553641944,46.68999862670898,-1.1379271789745196,46.70500183105469,0.0624932058091523
6375,2018-07-12,47.13999938964844,47.18500137329102,46.11999893188477,46.3849983215332,4392200.0,0.02467119433064946,1.5207008166563163,-1.0863329491190403,39.145387926221254,24.799436192951223,-1.1907245097225427,0.9511563679327892,0.29807276996425003,-0.9630863679194448,23.751479102642534,1.1800003051757955,-3.0849158280424476,-0.43225059509277486,-4.787336860002277,3.9228356698167275,-2.609793727547526,1.7452925373619763,-2.091792597519529,85.75658855410676,52.72000584122325,2.1775431324547516,7,-1.1499996185302734,1.2099990844726562,0.48125171661376953,-1.1199989318847656,-5.63499832153321,3,0.040305505949924436,-1.3497666716844798,46.00500106811523,1.6206887479940169,47.29999923706055,2.7078393553641944,46.68999862670898,0.040305505949924436
6376,2018-07-13,47.01499938964844,47.26499938964844,46.81999969482422,47.16999816894531,2968000.0,-0.0026516758934759244,1.5796992481203007,-0.20529610598275053,42.32607777848912,27.929944234043862,-0.8765006934437096,0.7798392532215459,0.5808959990741158,-0.7733854239802582,22.001326805601412,0.44499969482421875,-2.911496320658806,-0.34375057220459126,-4.336020979347815,3.6485198349386323,-2.339885775776203,1.6523846313670205,-1.8268849409603476,76.97154505787051,39.32424505868729,1.9961352035716116,7,-1.0249996185302734,1.3349990844726562,0.8387508392333984,-0.8524990081787109,-5.7649993896484375,4,-0.07040301183801634,1.5207008166563163,47.13999938964844,-1.3497666716844798,46.00500106811523,1.6206887479940169,47.29999923706055,-0.07040301183801634
6377,2018-07-16,47.05500030517578,47.415000915527344,46.92499923706055,47.0,2161000.0,0.0008508117844654439,-3.7804614812058057,-0.3548434731246308,52.856213246289066,32.095039030383454,-0.7474065892399864,0.45315611627044206,0.6809988528408439,-0.7421276049470436,20.990272312732642,0.4900016784667969,-2.562860013626903,-0.10699958801269815,-3.715137241529604,3.5011380655042075,-1.911068414771151,1.6970692387457547,-1.73537265932206,77.77777777777779,34.61031564743128,1.8040688267584533,7,-0.8649997711181641,1.2949981689453125,0.9237489700317383,-0.8800010681152344,-4.545001983642578,0,-0.07523113149651739,1.5796992481203007,47.01499938964844,1.5207008166563163,47.13999938964844,-1.3497666716844798,46.00500106811523,-0.07523113149651739
6378,2018-07-17,47.5250015258789,47.56499862670898,46.56499862670898,46.63000106811523,2985800.0,0.009988337427583094,1.0512932872697964,16.27264530448051,55.942759152420635,36.67961316171666,-1.0468851455686945,-0.29128959518345,0.3368849235353011,-1.1355773752690865,20.25412638140903,1.0,-2.19111012562081,0.5277515411376896,-2.652668136294899,3.7081712185702784,-1.0624582975786083,2.1179613798539876,-2.037744018451285,97.74027737367858,47.67716615022142,1.5902098387162957,7,-1.035001754760735,0.5924968719482493,0.6487474441528391,-1.1550025939941335,-4.815002441406243,1,-0.11541294969479998,-3.7804614812058057,47.05500030517578,1.5796992481203007,47.01499938964844,1.5207008166563163,47.13999938964844,-0.11541294969479998
6379,2018-07-18,47.88000106811523,47.97999954223633,47.36000061035156,47.36000061035156,2220400.0,0.007469742889813835,-1.3846091772732274,0.5810058008942078,69.5839137014303,41.99073944127686,-1.0708432119576727,-0.8738101008503634,0.09466706902779265,-1.42108367272386,19.945399573659365,0.6199989318847656,-1.8131460939311594,0.9987510681152258,-1.8407854504255425,3.8382875866559942,-0.42101719115515834,2.41851932738561,-2.1849694487594746,94.62373971467674,36.77525654727385,1.4197682592703837,7,-1.0425014495849538,0.23749732971192117,0.7649984359741282,-1.5100021362304616,-5.045001983642571,2,-0.14014207914540577,1.0512932872697964,47.5250015258789,-3.7804614812058057,47.05500030517578,1.5796992481203007,47.01499938964844,-0.14014207914540577
6380,2018-07-19,47.4000015258789,47.93500137329102,47.084999084472656,47.81999969482422,2272200.0,-0.010025052872356222,1.6153855182693873,-0.8076880754135889,64.76963999206035,46.11284673856514,-0.4263991369282323,-0.6819856983292851,0.6534087027813911,-0.8834164600377363,19.632201408626738,0.8500022888183665,-1.4497913746749518,0.6795015335082937,-1.5734724795028896,2.932475546519477,-0.44698547299729796,1.8059885400138853,-1.43077375577748,59.01076741414886,-5.247813995999323,1.1264870065055912,7,-0.5125026702880788,0.7174968719482493,1.5924968719482493,-1.0300025939941335,-3.9099998474121023,3,-0.13723630503606,-1.3846091772732274,47.88000106811523,1.0512932872697964,47.5250015258789,-3.7804614812058057,47.05500030517578,-0.13723630503606
6381,2018-07-20,47.18500137329102,47.53499984741211,46.86999893188477,47.40999984741211,2762200.0,-0.004535868052039871,1.8000128495478267,0.5357129881925262,61.6485087615812,49.83768006322237,-0.15215099847571167,-0.6719491852339203,0.9267721901719597,-0.6287378014739033,20.422612422509452,0.6650009155273366,-0.9900604683666074,0.572751235961924,-1.3289170170097435,2.4744194889335915,-0.3780828905239062,1.5235853624477542,-0.9744809905334151,43.81642017178336,-25.44842098516986,0.950834126485833,7,-0.2975025177002024,0.9324970245361257,1.8874979019164968,-0.8150024414062571,-3.000000000000007,4,-0.12037724149333073,1.6153855182693873,47.4000015258789,-1.3846091772732274,47.88000106811523,1.0512932872697964,47.5250015258789,-0.12037724149333073
6382,2018-07-23,47.099998474121094,47.29999923706055,46.36999893188477,46.94499969482422,2219000.0,-0.0018014813329653157,2.351350608289204,-0.6888881353633529,59.52544477240684,52.604557622927715,-0.003211170820101472,-0.7315659968825656,1.0493993106569377,-0.5071815963401605,21.79376292917589,0.9300003051757741,-0.6300174064251962,0.5557483673095689,-1.1554449602946661,2.266941694913804,-0.2998482964925486,1.4113450311116864,0.8800010681152344,45.3415692853011,-25.95809644143484,0.8555966638021162,7,-0.21249961853027344,0.8325004577636719,2.6362504959106445,-0.7299995422363281,-3.3499984741210938,0,-0.12420379328324926,1.8000128495478267,47.18500137329102,1.6153855182693873,47.4000015258789,-1.3846091772732274,47.88000106811523,-0.12420379328324926
6383,2018-07-24,46.63000106811523,47.81000137329102,46.5,47.43500137329102,2899800.0,-0.00997871382658544,-1.4600908361510823,-5.193591258121769,61.366912161027244,56.35165083243622,0.4042651518210292,-0.2748737555533509,1.5557203469320555,-0.003711292432122093,21.624242865200046,1.3100013732910227,-0.37084135425976683,0.0852508544921804,-1.6260415295082566,1.7965432384926174,-0.7703953375080346,0.9408970464923954,1.317798461914073,16.149194885937415,-59.38696138545666,0.8556461920002176,7,0.4199981689453196,1.1399974822998118,3.4737482070922923,-0.26000213623046164,-3.220001220703118,1,-0.0883551930561548,2.351350608289204,47.099998474121094,1.8000128495478267,47.18500137329102,1.6153855182693873,47.4000015258789,-0.0883551930561548
6384,2018-07-25,46.46500015258789,46.88999938964844,45.41999816894531,46.46500015258789,5637600.0,-0.003538514084233224,2.4588326107834955,-0.0,53.27869775120699,57.92201859076797,0.716753191314524,-0.1245270382380852,1.7476557779295092,0.1760201242842072,21.73498506801822,1.470001220703125,-0.11257072258973722,-0.07450008392333984,-1.7861105291840005,1.6371103613373208,-0.9303053065536702,0.7813051387069905,1.4512433654785184,41.550721758004286,-30.425875086875934,0.8558052226303318,7,0.2349987030029297,1.2574996948242188,3.638749122619629,-0.095001220703125,-3.6899986267089844,2,-0.08081353827147464,-1.4600908361510823,46.63000106811523,2.351350608289204,47.099998474121094,1.8000128495478267,47.18500137329102,-0.08081353827147464
6385,2018-07-26,47.334999084472656,47.3650016784668,46.474998474121094,46.81000137329102,4337800.0,0.018723747530996482,2.0427309184571745,100.0,54.9762801831054,59.327596635725335,-0.13709292788490757,-0.8668838916922255,0.9168680279353438,-0.6994275270123609,20.88661076331538,0.9000015258789062,0.053331746280008474,0.6862489700317411,-0.9280978939059992,2.3005958339694814,-0.12092446193712902,1.4934224020006113,0.48139461962890806,80.12545389250205,10.01607871605188,0.8071734319688695,7,-0.6350002288818359,0.3875007629394531,2.6487503051757812,-0.9650001525878906,-4.319999694824219,3,-0.09506707694172412,2.4588326107834955,46.46500015258789,-1.4600908361510823,46.63000106811523,2.351350608289204,47.099998474121094,-0.09506707694172412
6386,2018-07-27,47.65499877929688,48.45500183105469,47.43500137329102,47.79499816894531,4724000.0,0.006760319024262884,-2.517278120519392,-0.2666666666666567,57.272045189944464,59.81824462946482,-0.3986878585422744,-1.0488830112424452,0.6381885203642454,-1.0398359690860772,19.535612690464948,1.1200027465820312,0.44485987211734823,0.8844987869262795,-0.6409900806969375,2.4099876545494965,0.12175435311467453,1.6472432207378844,-2.2350006103515696,73.64078792571239,5.421965414340789,0.7627444338116068,7,-0.7174987792968821,0.06750106811522727,2.3287506103515554,-1.2849998474121165,-4.61000061035157,4,-0.08739895514674767,2.0427309184571745,47.334999084472656,2.4588326107834955,46.46500015258789,-1.4600908361510823,46.63000106811523,-0.08739895514674767
6387,2018-07-30,46.60499954223633,47.79999923706055,46.40499877929688,47.68000030517578,4012800.0,-0.02203334936432133,1.1216759157458576,7.678610354223823,45.08833926071945,58.61219797483135,0.649016991054296,0.0949835480957475,1.7204154391949231,-0.008574792886946625,18.769809153304866,1.3950004577636648,0.592366548778827,-0.22200050354003764,-1.6241810196920028,1.1801800126119275,-0.9230907616160238,0.4790897545359485,-1.1243013000488276,39.04447919075726,-24.516867358237292,0.7010902580759837,7,0.3325004577636719,0.5450000762939453,3.148749351501465,-0.2350006103515625,-4.034999847412109,0,-0.051925720259951125,-2.517278120519392,47.65499877929688,2.0427309184571745,47.334999084472656,2.4588326107834955,46.46500015258789,-0.051925720259951125
6388,2018-07-31,46.71500015258789,47.4900016784668,46.65499877929688,46.94499969482422,3518800.0,0.002360274893938641,-3.77141393554309,0.2139529107006618,56.02715753859391,57.10589173451619,0.4604564743683923,0.0655260255432637,1.65377299489478,-0.13502779950837862,17.601312588921342,0.8850021362304688,0.7094193099676644,-0.1609998703002944,-1.4677503360200177,1.145750595419429,-0.8143751031601525,0.4923753625595637,-1.1748158386230472,42.66887713547375,-24.096252991423682,0.6533752328598614,7,0.22249984741210938,-0.1875,2.75624942779541,-0.345001220703125,-4.7649993896484375,1,-0.06346998058232134,1.1216759157458576,46.60499954223633,-2.517278120519392,47.65499877929688,2.0427309184571745,47.334999084472656,-0.06346998058232134
6389,2018-08-01,46.79499816894531,47.19499969482422,46.540000915527344,46.70000076293945,2723800.0,0.0017124695728591988,-2.156642675270478,-0.41303302207553116,46.43225143711942,55.06840411730054,0.235087295765382,0.12960695150776758,1.6026766183757601,-0.26016046946302396,16.56184959806519,0.654998779296875,0.7115507477841945,-0.16825180053710653,-1.1556584058755988,0.8191548048013857,-0.6619551032063526,0.3254515021321396,-1.1965175046386705,19.02433214984825,-43.46561928721949,0.4937033026692466,8,0.1425018310546875,-0.2674980163574219,2.220001220703125,-0.4249992370605469,-5.269996643066406,2,-0.07233675508036663,-3.77141393554309,46.71500015258789,1.1216759157458576,46.60499954223633,-2.517278120519392,47.65499877929688,-0.07233675508036663
6390,2018-08-02,47.30500030517578,47.474998474121094,46.290000915527344,46.349998474121094,2476800.0,0.01089864635509108,-1.2046528793061844,10.052925350359395,52.7777858976083,54.08276824352577,-0.3238658953433742,-0.29801351622499794,1.1197163522164715,-0.8229289503046502,15.656234682051707,1.18499755859375,0.6564499815120044,0.2797502517700181,-0.6221977779250167,1.181698281465053,-0.1712237630774993,0.7307242666175355,-1.6493892175341784,46.88216907294967,-13.206887543971831,0.4509740148475171,8,-0.36750030517578125,-0.7775001525878906,1.8037481307983398,-0.9350013732910156,-5.295001983642578,3,-0.09576152098240731,-2.156642675270478,46.79499816894531,-3.77141393554309,46.71500015258789,1.1216759157458576,46.60499954223633,-0.09576152098240731
6391,2018-08-03,47.54499816894531,47.58000183105469,47.0,47.290000915527344,3382400.0,0.005073414273781829,2.5691917650649074,0.2670123188521578,54.52027702312749,53.526638493605844,-0.5670604559774404,-0.49735391621811686,0.9141364395817817,-1.0971895851387359,15.475738448054454,0.5800018310546875,0.4624872284591319,0.4777482986450181,-0.4395099920854477,1.395006589375484,0.019119153279781642,0.9363774440102546,-1.8333992664354497,83.11249327374651,24.217437507746098,0.45862914536523447,8,-0.6074981689453125,-1.0174980163574219,0.8412513732910156,-1.1749992370605469,-5.929996490478516,4,-0.09527813552963194,-1.2046528793061844,47.30500030517578,-2.156642675270478,46.79499816894531,-3.77141393554309,46.71500015258789,-0.09527813552963194
6392,2018-08-06,47.79999923706055,48.06499862670898,47.23500061035156,47.35499954223633,8112800.0,0.005363362665597782,-1.423360509667626,1.745115638931275,52.641669702057804,52.55716710927591,-0.7960358900193611,-0.7008665198271018,0.6848145353730928,-1.3790912697102442,15.181169678104368,0.8299980163574148,0.33573891862914707,0.6772493362426744,-0.2774588013065369,1.6319574737918856,0.19989526746806519,1.1546034050172835,-2.0335322759797876,85.07043766991578,29.80478496518289,0.47735406877460573,8,-0.8624992370605469,-1.2724990844726562,0.44250011444091797,-1.4300003051757812,-6.064998626708984,0,-0.09947701138096587,2.5691917650649074,47.54499816894531,-1.2046528793061844,47.30500030517578,-2.156642675270478,46.79499816894531,-0.09947701138096587
6393,2018-08-07,48.63000106811523,48.7400016784668,47.75500106811523,48.02999877929688,5529600.0,0.017364055320133964,1.402430230881255,1.348320674816091,56.60211232133719,52.92643539484593,-1.466747002155543,-1.5031883222608684,-0.12480817662009969,-2.2336757885114054,15.208459104787869,0.9850006103515696,0.2714628800130825,1.4407510757446218,0.2726293496499821,2.6088728018392615,0.856690212697302,2.0248119387919417,-2.8097634096349893,95.51018056747078,43.354943162214326,0.584060863047321,8,-1.114999771118157,-1.960000991821282,-0.41125106811522727,-2.2600021362304616,-6.745002746582024,1,-0.12461446103615881,-1.423360509667626,47.79999923706055,2.5691917650649074,47.54499816894531,-1.2046528793061844,47.30500030517578,-0.12461446103615881
6394,2018-08-08,48.88000106811523,48.95500183105469,48.40999984741211,48.69499969482422,3700800.0,0.005140859438802492,2.253715027499744,0.3083344459491203,63.5779755509437,53.88217932460575,-1.4954121028742833,-1.6092647709575587,-0.3417549587724338,-2.512243642271912,14.673179197463613,0.5450019836425781,0.2426946222101236,1.5470010757446246,0.2884030939737201,2.805599057515529,0.9177020848591724,2.176300066630077,-2.942972848835524,97.18571342687066,44.00166970016413,0.629298990885454,8,-1.2574996948242116,-1.9200000762939382,-0.8437519073486257,-2.5100021362304616,-7.08000183105468,2,-0.14177578055938833,1.402430230881255,48.63000106811523,-1.423360509667626,47.79999923706055,2.5691917650649074,47.54499816894531,-0.14177578055938833
6395,2018-08-09,49.040000915527344,49.13000106811523,48.290000915527344,48.474998474121094,6251400.0,0.003273319229047278,1.2550256531045103,3.0540445800772353,67.19183859907628,54.984378592287065,-1.5512541633980703,-1.7071493150891826,-0.502912100757527,-2.69051086096313,14.249567526221963,0.8400001525878835,0.24569128913399396,1.6120008468627915,0.14514385546575426,3.078857838259829,0.8785723511642729,2.34542934256131,-2.9218942795411422,95.77464284243192,39.695232726748955,0.7334284956985188,8,-1.3299999237060547,-1.7674999237060547,-1.0037517547607422,-2.670001983642578,-8.600002288818366,3,-0.15324223591661867,2.253715027499744,48.88000106811523,1.402430230881255,48.63000106811523,-1.423360509667626,47.79999923706055,-0.15324223591661867
6396,2018-08-10,43.70500183105469,44.935001373291016,42.3849983215332,44.20000076293945,38479000.0,-0.1087887231825776,1.595422751901039,-0.8761005185265205,34.05355700474681,53.758291674956766,3.536404848859675,3.5491239446627034,4.771008216336497,2.582478429545688,14.7713012981549,6.655002593994141,0.2079468034559966,-3.5574983596801744,-5.775262617107622,-1.3397341022527272,-4.666380488393898,-2.4486162309664508,5.42499923706054,19.57009595274643,-36.30330819221193,1.108882128713723,8,2.0524978637695312,2.0524978637695312,4.044997215270996,2.664997100830078,-3.5100021362304688,4,-0.03878282664473187,1.2550256531045103,49.040000915527344,2.253715027499744,48.88000106811523,1.402430230881255,48.63000106811523,-0.03878282664473187
6397,2018-08-13,43.51499938964844,44.29999923706055,43.43000030517578,43.84000015258789,10821200.0,-0.004347384359820405,-2.5151547845654703,0.6565686146068541,34.97346273981712,51.41899225287046,3.6229922894878044,3.6473203671706784,4.837308054844428,2.7033877061811324,15.489494098314156,0.8699989318847656,0.07689281437760798,-3.570500755310057,-6.351522818841168,-0.789478691778946,-4.961011787075613,-2.1799897235445016,5.61500167846679,16.7531594955666,-42.32150182984034,1.3905110317655571,8,2.2425003051757812,2.2425003051757812,3.8474998474121094,2.854999542236328,-2.829998016357422,0,-0.04366305269059989,1.595422751901039,43.70500183105469,1.2550256531045103,49.040000915527344,2.253715027499744,48.88000106811523,-0.04366305269059989
6398,2018-08-14,42.040000915527344,43.900001525878906,41.75,43.5099983215332,14471200.0,-0.03389632298770007,-1.0975632449129598,4.523058323649893,31.04925256434261,49.70977015589525,4.87808606828321,4.943798178229436,6.1631109995939894,4.121250800033515,16.156583484158162,2.1500015258789062,-0.15451359415418864,-4.771249198913573,-8.340018324340555,-1.2024800734865906,-6.555633761627064,-2.9868646362000817,6.955100097656242,3.929551132184414,-54.99221511556277,1.7843845627134916,8,3.3999996185302734,3.3999996185302734,5.074997901916504,4.399997711181641,-0.3500022888183665,1,-0.007255002343806605,-2.5151547845654703,43.51499938964844,1.595422751901039,43.70500183105469,1.2550256531045103,49.040000915527344,-0.007255002343806605
6399,2018-08-15,41.16999816894531,42.400001525878906,40.67499923706055,41.95000076293945,9769400.0,-0.020694641475630826,1.0535691173765847,0.5306149458545586,23.59743338739804,46.46750876587189,5.438151853576137,5.5709552896354495,6.858965847926463,4.9487573793393125,17.452468126607112,1.7250022888183594,-0.24627256685471366,-5.305751800537109,-9.632579374287431,-0.9789242267867877,-7.46916558741227,-3.1423380136619485,7.53529880371093,5.854510049503079,-48.30377447189688,2.163413786875161,8,3.732501983642578,3.732501983642578,6.000000953674316,5.540000915527344,0.2050018310546875,2,0.017367019295308594,-1.0975632449129598,42.040000915527344,-2.5151547845654703,43.51499938964844,1.595422751901039,43.70500183105469,0.017367019295308594
6400,2018-08-16,40.89500045776367,42.125,40.78499984741211,41.55500030517578,7668800.0,-0.006679565786064878,-2.045451195776095,0.8461508365407657,20.93724118363845,42.736060339261996,5.261581997692431,5.621863123778603,6.934170456689536,5.147453803638193,18.578306194619763,1.3400001525878906,-0.4595550290795529,-5.25549945831299,-10.220674968643394,-0.29032394798258565,-7.738087213478195,-2.772911703147784,7.3284786507568285,5.164345314103448,-44.6074465193632,2.482587755165202,8,4.007499694824219,4.007499694824219,6.274998664855957,5.814998626708984,0.2550010681152344,3,0.022129814626889566,1.0535691173765847,41.16999816894531,-1.0975632449129598,42.040000915527344,-2.5151547845654703,43.51499938964844,0.022129814626889566
6401,2018-08-17,41.50500106811523,41.61000061035156,39.88000106811523,40.75,9127600.0,0.014916263688065312,2.5854907123007314,-1.1439412767678996,27.211808036566495,39.910520154207404,4.1400803119978775,4.8111847601538,6.144915311310463,4.492585407180279,19.673097169730653,1.7299995422363352,-0.6216082138272512,-4.361498832702644,-9.712326479218653,0.9893288138133656,-7.0369126559606485,-1.6860850094446391,6.265569248117679,36.76472111271825,-13.77064145162828,2.675413823258006,8,3.0,3.0,5.664998054504402,5.204998016357429,-2.120002746582024,4,-0.025659617250905264,-2.045451195776095,40.89500045776367,1.0535691173765847,41.16999816894531,-1.0975632449129598,42.040000915527344,-0.025659617250905264
6402,2018-08-20,41.25,41.599998474121094,40.709999084472656,41.435001373291016,8978800.0,-0.0061438636683019965,2.4563380073035415,-0.24503458485542295,25.893256485236066,36.49842506130728,3.764089093343209,4.854331382246912,6.21513119182827,4.7266471276673485,20.41047393628506,0.8899993896484375,-0.8943884682154533,-4.323999977111818,-10.019397415015327,1.371397460791691,-7.171698696063572,-1.4763012581600634,5.889324776383489,34.07957153932518,-16.72997197480624,2.8476987189517544,8,3.2550010681152273,3.2550010681152273,5.919999122619629,5.459999084472656,-1.8549995422363281,0,-0.025575764973958304,2.5854907123007314,41.50500106811523,-2.045451195776095,40.89500045776367,1.0535691173765847,41.16999816894531,-0.025575764973958304
6403,2018-08-21,42.5099983215332,43.00500106811523,41.560001373291016,41.560001373291016,10125600.0,0.03054541385535048,-2.042114393099778,-5.135080520444563,32.880548340873816,33.08759981574396,1.7262023638098398,3.4465533984130445,4.777149362867824,3.4512270163766985,21.370740204725415,1.7550010681152273,-1.200391111751678,-2.858001518249509,-8.689000685027125,2.972997648528107,-5.773501101638317,0.057498065139299115,4.048580558188824,84.15991210937523,28.118171278560176,2.9154995833888067,8,1.9950027465820241,1.9950027465820241,4.760001182556152,4.200000762939453,-3.204998016357422,1,-0.04293100494708191,2.4563380073035415,41.25,2.5854907123007314,41.50500106811523,-2.045451195776095,40.89500045776367,-0.04293100494708191
6404,2018-08-22,42.709999084472656,42.72999954223633,41.70000076293945,42.1150016784668,5461200.0,0.004704793480035052,2.2440992184355495,0.6263150709134422,31.17574546768398,29.085811690033708,0.6246331728874992,3.1102790887064273,4.393144971160865,3.2665896524715095,21.5346308226677,1.029998779296875,-1.5440968205719656,-2.4702507019042983,-8.393606352421159,3.4531049486125625,-5.431928527162732,0.49142712335413563,3.314293570320828,90.55993652343773,31.981521980846125,2.9616778252584317,8,-0.30249786376953125,1.795001983642571,4.59375,4.0,-3.2549972534179688,2,-0.023882006078864593,-2.042114393099778,42.5099983215332,2.4563380073035415,41.25,2.5854907123007314,41.50500106811523,-0.023882006078864593
6405,2018-08-23,42.834999084472656,43.56499862670898,42.64500045776367,42.75500106811523,5882200.0,0.0029267151177589934,-5.133336724183923,0.1344510338195343,30.521101989636875,28.693316688354827,-0.5287082642784355,2.773039933948411,4.091632672864321,3.1466588763814656,22.00936612621147,0.9199981689453054,-2.022342805013622,-2.120250701904297,-8.040846895017594,3.8003454912090007,-5.080548798460946,0.8400473946523519,2.697750243386565,80.1899585921327,23.69399132981694,2.9602980965566497,8,-0.7449989318847656,1.670001983642571,4.642499923706055,4.582500457763672,-4.254997253417969,3,-0.034084256231533216,2.2440992184355495,42.709999084472656,-2.042114393099778,42.5099983215332,2.4563380073035415,41.25,-0.034084256231533216
6406,2018-08-24,43.4900016784668,43.54999923706055,42.91999816894531,43.209999084472656,4979600.0,0.015291294688776436,2.1500233651544485,3.500119212245171,32.74621431931047,28.445844641631865,-1.3604854571744909,1.8867416176907739,3.2561914104898477,2.491404655492616,23.61671655021479,0.7150001525878906,-2.6052454884289205,-1.2569982528686552,-7.069776897047042,4.555780391309732,-4.163387574957852,1.6493910692205418,1.5905277886129028,97.37313624283684,42.65374325595283,2.9063893220891934,8,-1.6000003814697266,1.0149993896484304,4.0124969482421875,4.189996719360352,-4.665000915527344,4,-0.05380547395440771,-5.133336724183923,42.834999084472656,2.2440992184355495,42.709999084472656,-2.042114393099778,42.5099983215332,-0.05380547395440771
6407,2018-08-27,44.185001373291016,44.41999816894531,43.63000106811523,43.75500106811523,5525400.0,0.015980677581080238,-1.3235198420266976,1.5357011484857408,32.01133756742489,28.552742975307677,-2.1796658175500028,1.0552490719448429,2.3946188776923876,1.8046629506793295,24.270457004941044,0.9299964904785156,-3.2700711688947166,-0.4409986495971694,-6.191343979415542,5.3093466802212035,-3.316171314506356,2.434174015312017,0.47948582187152766,91.78331961730274,40.479469972764704,2.875172664909187,8,-2.035001754760742,0.31999969482421164,3.3174972534179688,3.494997024536133,-6.625,0,-0.10863421755282154,2.1500233651544485,43.4900016784668,-5.133336724183923,42.834999084472656,2.2440992184355495,42.709999084472656,-0.10863421755282154
6408,2018-08-28,43.75,44.5,43.54999923706055,44.5,5742600.0,-0.009845000786940505,1.5333353678385417,-1.7441848086442464,29.545458002297963,29.213634599185447,-1.6501200556264024,1.3246460447426927,2.660038798504928,2.2722216618002307,24.937413253356436,0.9500007629394531,-3.2568598800080295,-0.7277500152587919,-6.403731403358378,4.9482313728407945,-3.565740709308585,2.1102406787910013,-3.8699989318847727,73.2142784157558,26.569331944413904,2.8379906940497936,8,-1.5599994659423828,0.7550010681152273,3.659998893737793,4.57499885559082,-8.03499984741211,1,-0.09954284667968749,-1.3235198420266976,44.185001373291016,2.1500233651544485,43.4900016784668,-5.133336724183923,42.834999084472656,-0.09954284667968749
6409,2018-08-29,43.40999984741211,43.73500061035156,43.06499862670898,43.474998474121094,5558000.0,-0.007771432059151762,1.290593720452569,0.08666483561197917,27.869501417465344,29.983885736277323,-1.0716567833773567,1.4736002263434287,2.8429977415924697,2.6436914442101553,25.64373459477258,0.6850013732910227,-3.2607582551396774,-0.8985002517700167,-6.4847083271922585,4.687707823652225,-3.691604289481141,1.8946037859411078,-3.437598800659188,41.23986945712012,0.7760595845815459,2.7931040377111223,8,-1.2199993133544922,1.095001220703118,3.9999990463256836,4.939998626708984,-8.770000457763665,2,-0.09456345442675806,1.5333353678385417,43.75,-1.3235198420266976,44.185001373291016,2.1500233651544485,43.4900016784668,-0.09456345442675806
6410,2018-08-30,42.775001525878906,43.7400016784668,42.6150016784668,43.209999084472656,5781400.0,-0.014627927292449883,-1.9801432916662456,6.6924115264980335,44.20199619862289,31.871684420950256,-0.1586156823346414,1.846492139698114,3.2969595013328217,3.2865879029028378,26.763852012043543,1.125,-3.0867029834563766,-1.3069986343383775,-6.747078608341603,4.133081339664848,-4.02703862133999,1.4130413526632353,-2.7120485000610444,8.488063123683322,-33.18859986340625,2.7200399870016123,8,-0.17000198364257812,1.729999542236321,4.436247825622559,5.5749969482421875,-8.92500305175782,3,-0.07761541967019259,1.290593720452569,43.40999984741211,1.5333353678385417,43.75,-1.3235198420266976,44.185001373291016,-0.07761541967019259
6411,2018-08-31,43.01499938964844,43.099998474121094,42.52000045776367,42.834999084472656,4496800.0,0.005610703803817119,2.3142888283378746,-0.4137961274028343,46.90210645038387,34.206001083744454,-0.18092075886492154,1.3172535289833363,2.9157623636775085,3.057800184514292,28.07295026620696,0.5799980163574219,-2.716987576755862,-0.8405008316040039,-6.0456364347880225,4.364634771580015,-3.443068633196013,1.7620669699880054,-2.863305424346933,24.99995183461935,-19.01023603868064,2.6025678015920075,8,0.015001296997070312,1.4900016784667898,4.196249961853027,5.334999084472656,-9.325000762939453,4,-0.10310351322848166,-1.9801432916662456,42.775001525878906,1.290593720452569,43.40999984741211,1.5333353678385417,43.75,-0.10310351322848166
6412,2018-09-04,43.04499816894531,43.08000183105469,42.435001373291016,42.58000183105469,4314000.0,0.0006974027600263888,1.4112001597170727,2.583308608485568,57.58488493145638,36.95092737158696,0.07876016233078076,0.9620833447427515,2.7706934058811754,3.0348290174954187,29.973150113394542,0.6450004577636719,-2.2613682788267084,-0.5727519989013672,-5.442879272910581,4.2973752751078464,-3.0078156359059705,1.862311638103236,-2.8063380829498357,29.539816044645846,-18.733113064915315,2.435063637004606,9,0.05500221252441406,1.4600028991699148,4.285001754760742,5.305000305175781,-9.824996948242188,1,-0.09803688199597516,2.3142888283378746,43.01499938964844,-1.9801432916662456,42.775001525878906,1.290593720452569,43.40999984741211,-0.09803688199597516
6413,2018-09-05,42.56999969482422,43.04499816894531,42.435001373291016,42.91999816894531,4665200.0,-0.011034928431331248,1.0333278232010479,-0.7526908184025727,61.235975007898844,40.29095287605527,0.6293475110322575,1.011672699181645,3.1820474596671033,3.5279759061831015,32.11129772714435,0.6099967956542969,-1.9394725768599628,-0.7447504043579087,-5.019525979710352,3.5300251709945343,-2.8821381920341267,1.3926373833183092,-2.2461128105486523,10.344696548942116,-41.505451878555085,2.1373877876762197,9,0.8975009918212891,1.9350013732910085,4.473750114440918,5.779998779296875,-8.720001220703132,2,-0.11768847445263975,1.4112001597170727,43.04499816894531,2.3142888283378746,43.01499938964844,-1.9801432916662456,42.775001525878906,-0.11768847445263975
6414,2018-09-06,41.95000076293945,42.5,41.30500030517578,42.375,8450600.0,-0.014564222135997507,2.5407438385505263,1.2142888283378745,58.0228197326984,43.346699291951005,1.2630239275736272,1.1445554550365244,3.7314971908424894,4.171484154996108,34.38156621446687,1.2649993896484375,-1.568016583206024,-1.0182493209838839,-4.4299746673467055,2.3934760253789378,-2.724111994165291,0.6876133521975234,-1.542591616349398,26.48871022573282,-29.9752758241729,1.7058626731814095,9,0.9524993896484375,2.555000305175774,4.782499313354492,6.399997711181641,-7.819999694824219,3,-0.14862933246618315,1.0333278232010479,42.56999969482422,1.4112001597170727,43.04499816894531,2.3142888283378746,43.01499938964844,-0.14862933246618315
6415,2018-09-07,41.525001525878906,42.51499938964844,41.334999084472656,41.79999923706055,7008600.0,-0.010131090091326289,-2.6030400978422295,0.6470545996355835,50.1564982129415,45.28117528013223,1.6568988444149895,1.0305179604963968,4.125331916168442,4.595086708434238,36.60885244974123,1.1800003051757812,-1.3577310840242873,-1.0674985885620103,-2.996906961652016,0.8619097845279953,-2.0322027751070095,-0.10279440201701107,-1.0357405622206528,12.256347917746966,-44.77035603023468,0.9647041865450023,9,1.3774986267089844,2.979999542236321,5.207498550415039,6.8249969482421875,-7.415000915527351,4,-0.16580377804296142,2.5407438385505263,41.95000076293945,1.0333278232010479,42.56999969482422,1.4112001597170727,43.04499816894531,-0.16580377804296142
6416,2018-09-10,42.0099983215332,42.03499984741211,41.349998474121094,41.834999084472656,3666000.0,0.011679633421615598,5.088839157045251,-0.6363661584985226,55.74017613321724,47.917712898553596,1.0503402414322736,0.4342911480406997,3.6119071245588827,4.1200417045862,36.433179947174054,0.6850013732910156,-1.1226012053160943,-0.4977516174316392,-2.369448039488617,1.3739448046253386,-1.4335998284601317,0.43809659359685327,-1.4405225771481156,39.718163960920336,-19.376294170810837,0.9358482110284904,9,0.8925018310546875,2.495002746582024,4.722501754760742,6.340000152587891,-7.434997558593757,0,-0.19423947092208094,-2.6030400978422295,41.525001525878906,2.5407438385505263,41.95000076293945,1.0333278232010479,42.56999969482422,-0.19423947092208094
6417,2018-09-11,41.6150016784668,41.96500015258789,41.165000915527344,41.775001525878906,7363800.0,-0.00940244367646026,1.9629760449854123,-0.9142888283378746,42.22416805644304,49.326458460125274,1.164951795082004,0.7163752887507968,3.9650791711370417,4.545627313350778,36.28386385927547,0.8449974060058594,-0.8909058822701894,-0.797748374938962,-2.64692310086199,1.051426350984066,-1.7223357379004796,0.12683898802255555,-0.9669154489694094,23.936245764259482,-30.666226212491104,0.9245873629615153,9,0.8374996185302734,2.8899993896484304,5.117498397827148,6.734996795654297,-7.090000152587891,1,-0.19043620646682602,5.088839157045251,42.0099983215332,-2.6030400978422295,41.525001525878906,2.5407438385505263,41.95000076293945,-0.19043620646682602
6418,2018-09-12,41.73500061035156,41.83000183105469,40.51499938964844,41.02999877929688,10794200.0,0.0028835498508907875,1.9385389139885774,-4.4062656462341305,41.409686595897995,50.830923479951124,0.8147458411666122,0.603285686333848,3.795405779907128,4.452914542856121,35.64367587701444,1.31500244140625,-0.7265039807313798,-0.6624994277954102,-2.5295615822975748,1.2045627267067545,-1.5960305050464925,0.27103164945567215,2.7649993896484375,61.00006103515625,10.493799910309434,0.9335310772510824,9,0.3924999237060547,2.7700004577636648,4.997499465942383,6.614997863769531,-7.959999084472656,2,-0.2040253807384983,1.9629760449854123,41.6150016784668,5.088839157045251,42.0099983215332,-2.6030400978422295,41.525001525878906,-0.2040253807384983
6419,2018-09-13,41.8849983215332,42.70500183105469,41.625,42.125,7187400.0,0.003594050772445234,-1.8421163585622575,-0.3404270285479332,41.66663878138183,50.54921710025768,0.4757028111499082,0.5371399338105292,3.618535436370948,4.341571202373984,34.29670006271432,1.0800018310546875,-0.6057902797340233,-0.5482517242431655,-2.3423039491126616,1.2458005006263306,-1.445277836677917,0.3487743881915861,2.5353016662597625,62.55695911485187,15.152577758408043,0.8970261124347496,9,-0.0774993896484375,2.620002746582024,5.207502365112305,6.465000152587891,-8.369998931884759,3,-0.19183478976723034,1.9385389139885774,41.73500061035156,1.9629760449854123,41.6150016784668,5.088839157045251,42.0099983215332,-0.19183478976723034
6420,2018-09-14,41.79999923706055,42.61000061035156,41.724998474121094,42.14500045776367,6226400.0,-0.002029344344725903,-2.5757463664246854,1.4374950329810061,33.52818349873661,49.063225661185754,0.4557838449098668,0.7308886266275394,3.642398665996353,4.480770617261143,32.87693200166834,0.8850021362304688,-0.41698306237618254,-0.6785007476806655,-2.3507072782137257,0.9937057828523947,-1.5146040129471956,0.15760251758586463,2.542194738769531,58.67572670772832,16.865347065361284,0.8361032652665308,9,-0.002498626708984375,2.7050018310546804,5.4912519454956055,6.549999237060547,-8.384998321533203,4,-0.18349278251050705,-1.8421163585622575,41.8849983215332,1.9385389139885774,41.73500061035156,1.9629760449854123,41.6150016784668,-0.18349278251050705
6421,2018-09-17,40.43999862670898,41.400001525878906,40.43000030517578,41.224998474121094,7492600.0,-0.032535900363026116,-1.4099514275559768,2.275353825740843,17.68754278792983,44.630187645238365,1.5780578793606637,2.115472348194537,4.9035672338912875,5.883302335819529,31.364629940284537,1.3699989318847656,-0.20757771996513696,-1.9852512359619183,-3.8452671311749853,-0.12523534074885134,-2.915259183568452,-1.0552432883553848,3.82565145739747,0.43948636602928637,-33.60178746896755,0.9300079476065332,9,1.2975006103515696,1.9675025939941477,7.051252365112312,7.9099998474121165,-6.829998016357422,0,-0.15652814617497823,-2.5757463664246854,41.79999923706055,-1.8421163585622575,41.8849983215332,1.9385389139885774,41.73500061035156,-0.15652814617497823
6422,2018-09-18,40.19499969482422,40.97999954223633,40.18999862670898,40.51499938964844,5605400.0,-0.0060583318547133835,-3.787857770379455,0.4076430025803844,18.2871303031623,39.85809378915653,1.5380078676515723,2.4004532668816054,5.045333183824937,6.1545110551298094,29.81314455785824,0.7900009155273509,-0.2544492552542579,-2.177500152587889,-4.227944682511307,-0.12705562266447146,-3.2027224175496016,-1.1522778876261768,3.9172243981250006,0.19884937349582948,-27.69399815387104,1.0252222649617104,9,1.2525005340576172,1.9950008392333984,5.5625,7.04749870300293,-9.545000076293945,1,-0.1398183598595335,-1.4099514275559768,40.43999862670898,-2.5757463664246854,41.79999923706055,-1.8421163585622575,41.8849983215332,-0.1398183598595335
6423,2018-09-19,40.685001373291016,40.79499816894531,40.23500061035156,40.38999938964844,4632000.0,0.012190612817193136,1.1747664866706666,-0.9218820780583172,26.324874025111455,36.33609982164686,0.8409329535509968,1.8621927068822544,4.435998793717651,5.695750627674997,29.428117492369005,0.5999984741210938,-0.34661528870935854,-1.5962486267089844,-3.7790882903056797,0.586591036887711,-2.687668458507332,-0.5048287949106367,3.191889191683792,19.681992680037784,-6.253106676230342,1.0914198317983488,9,0.7624988555908203,1.5049991607666016,5.072498321533203,6.557497024536133,-9.430002212524414,2,-0.1514071436521086,-3.787857770379455,40.19499969482422,-1.4099514275559768,40.43999862670898,-2.5757463664246854,41.79999923706055,-0.1514071436521086
6424,2018-09-20,41.68999862670898,41.974998474121094,40.86000061035156,41.150001525878906,5453400.0,0.0247019102739352,1.0090109595537822,1.8304863383031582,41.14280589451965,35.33457845293332,-0.22889490834155168,0.8188440577747684,3.3626346513363856,4.736139376981534,28.57643649486662,1.2899971008300781,-0.5251446919926934,-0.5402513504028406,-2.7285686610755846,1.6480659602699035,-1.6344100057392126,0.5539073049335315,1.9656784219698835,61.9834202673752,32.44343532896313,1.094158655336373,9,-0.24249839782714133,0.5000019073486399,3.75000190734864,5.23500061035157,-10.504999160766591,3,-0.1898536186508597,1.1747664866706666,40.685001373291016,-3.787857770379455,40.19499969482422,-1.4099514275559768,40.43999862670898,-0.1898536186508597
6425,2018-09-21,41.375,41.85499954223633,41.185001373291016,41.810001373291016,8202600.0,-0.007555736077841213,1.5523851044504995,-0.805562423617352,36.77415941051676,33.22724326152216,0.06994369302270798,1.0739151779605152,3.5676065140321285,5.0842954673371565,28.37528991708455,0.6699981689453125,-0.7157624974790124,-0.782250022888185,-2.982997803557076,1.418497757780706,-1.8826239132226306,0.31812386744626053,2.072736343360667,66.38663723187605,34.77399450660569,1.1003738903344469,9,0.07250022888183594,0.8150005340576172,3.5275001525878906,5.01249885559082,-10.229999542236328,4,-0.18996980327133672,1.0090109595537822,41.68999862670898,1.1747664866706666,40.685001373291016,-3.787857770379455,40.19499969482422,-0.18996980327133672
6426,2018-09-24,41.150001525878906,41.29999923706055,40.65999984741211,40.935001373291016,3490800.0,-0.005438029586008253,1.48545587875825,-0.4942516639920023,35.18372041140388,32.44497130096225,0.17894015954597364,1.1748535271710594,3.6817249488238986,5.3433957118659166,28.280518588661007,0.7150001525878906,-0.8563590242085368,-0.8902484893798857,-3.040899494645622,1.2604025158858505,-1.9655739920127573,0.18507701325298598,2.102270554482658,53.781679620966706,21.001889369989286,1.0753255026328685,9,0.2974987030029297,1.039999008178711,3.7524986267089844,5.237497329711914,-8.725002288818352,0,-0.18797084625834293,1.5523851044504995,41.375,1.0090109595537822,41.68999862670898,1.1747664866706666,40.685001373291016,-0.18797084625834293
6427,2018-09-25,39.3849983215332,40.54499816894531,39.290000915527344,40.36000061035156,10137400.0,-0.042891935331659914,-1.1545070842215215,-4.534891148134348,29.27776754677042,31.09698029550364,1.7817181988333672,2.7002581530468603,5.311762969825445,7.121965318479923,29.15284342391704,1.8600006103515625,-0.9532603706595921,-2.4152515411376925,-4.6285403776193235,-0.20196270465606148,-3.5218959593785115,-1.3086071228968734,3.6835373516092034,3.5380816530653996,-30.754422002224768,1.1066444182408155,9,1.6125030517578125,2.5100021362304688,5.120002746582024,6.605001449584961,-6.4949989318847585,1,-0.1466293755819268,1.48545587875825,41.150001525878906,1.5523851044504995,41.375,1.0090109595537822,41.68999862670898,-0.1466293755819268
6428,2018-09-26,39.39500045776367,39.86999893188477,39.31499862670898,39.31999969482422,7343800.0,0.0002539580209910408,-12.058385316158454,-0.07692367884628175,31.943433480745284,30.016624150988466,1.5699805031862581,2.4741106567054914,5.148977323968694,7.114548458959632,30.135667965968484,0.5550003051757955,-1.1455735053482101,-2.1874994277954087,-4.449495451394476,0.07449659580365875,-3.3184974395949425,-1.056501415995875,3.3712524347695307,3.910601032029279,-30.07320773664392,1.1309980117995344,9,1.5550003051757812,2.5,5.110000610351555,6.594999313354492,-4.209999084472656,2,-0.22198250381058182,-1.1545070842215215,39.3849983215332,1.48545587875825,41.150001525878906,1.5523851044504995,41.375,-0.22198250381058182
6429,2018-09-27,39.30500030517578,39.66999816894531,39.17499923706055,39.38000106811523,5018000.0,-0.002284557724130054,-1.955191928853665,-0.9999999999999053,33.53112435251926,30.016950912519867,1.4030686907323684,2.3619021468762185,5.070553645063043,7.196817025645984,30.93809283575149,0.4949989318847656,-1.2223700848728427,-2.072249603271487,-4.3805262772464815,0.23602707070350704,-3.226387940258981,-0.9181112662839936,3.1831524291969515,4.850785571336254,-30.564413085558066,1.154138336987496,9,1.269998550415039,2.532499313354492,5.200000762939446,6.684999465942383,-4.4350013732910085,3,-0.20480857605664837,-12.058385316158454,39.39500045776367,-1.1545070842215215,39.3849983215332,1.48545587875825,41.150001525878906,-0.20480857605664837
6430,2018-09-28,39.45500183105469,39.560001373291016,38.935001373291016,39.209999084472656,9762600.0,0.003816347149580235,1.7472416915389517,-3.266670057474497,30.054656525102814,31.391074661094645,0.9895049982505313,2.055824817853619,4.765872971343114,7.024629016567104,31.594378413764623,0.625,-1.311601419338814,-1.7562480926513686,-4.11817767427052,0.6056814889677824,-2.937212883460944,-0.5752833018417931,2.7018355535868253,21.987354226817427,-12.351342169387014,1.1809647908095757,9,0.9999980926513672,2.2624988555908203,4.001249313354492,6.302497863769531,-4.790000915527344,4,-0.20960593033360486,-1.955191928853665,39.30500030517578,-12.058385316158454,39.39500045776367,-1.1545070842215215,39.3849983215332,-0.20960593033360486
6431,2018-10-01,38.58000183105469,39.849998474121094,38.56999969482422,39.650001525878906,10320800.0,-0.022177162828346253,-1.3486130651155954,-4.367296733410146,27.959327615810807,32.46576325138893,1.7577659740770812,2.7210390620859215,5.479768256057838,7.8624690918259645,32.304248008441434,1.279998779296875,-1.4506432098804254,-2.4094982147216797,-4.8882658681063305,0.06926943866297108,-3.648882041414005,-1.1701143880293543,3.190215232224766,0.5064376687642689,-33.6961670674956,1.239383826692327,10,1.6924972534179688,2.954998016357422,4.717498779296875,7.177497863769531,-3.565002441406243,0,-0.19271645983454222,1.7472416915389517,39.45500183105469,-1.955191928853665,39.30500030517578,-12.058385316158454,39.39500045776367,-0.19271645983454222
6432,2018-10-02,38.82500076293945,39.34500122070313,38.68000030517578,38.900001525878906,8353000.0,0.00635041265569769,-2.6438238767597557,0.07009419096308656,29.243933351073537,32.79010317649582,1.450535110355652,2.2595254751196023,5.075930204405417,7.5709789661081,33.00625767651882,0.7649993896484446,-1.5498755221481844,-1.9534994125366225,-4.413920379221182,0.5069215541479366,-3.1837098958788985,-0.7232889291943465,2.4971858687562687,19.615478289958137,-10.734874229300857,1.2302104833422791,10,1.4474983215332031,2.7099990844726562,4.372500419616699,6.932498931884766,-3.674999237060547,1,-0.1648422768863934,-1.3486130651155954,38.58000183105469,1.7472416915389517,39.45500183105469,-1.955191928853665,39.30500030517578,-0.1648422768863934
6433,2018-10-03,37.560001373291016,38.82500076293945,37.51499938964844,38.73500061035156,10387000.0,-0.03258208280206776,-1.071143169899853,15.666497126290626,23.38463416466341,30.81697298428957,2.4871910267711854,3.2990897285798724,6.179267891586974,8.783335868618948,33.950114353784414,1.3100013732910156,-1.4614957840930316,-2.967998886108397,-5.66884470629271,-0.2671530659240844,-4.318421796200553,-1.6175759760162407,3.376879087242699,1.9272805690517654,-23.343314431931496,1.3504229100921568,10,2.124998092651367,3.447498321533203,5.767498970031738,8.197498321533203,-0.3350028991699219,2,-0.12433444656270476,-2.6438238767597557,38.82500076293945,-1.3486130651155954,38.58000183105469,1.7472416915389517,39.45500183105469,-0.12433444656270476
6434,2018-10-04,35.71500015258789,37.64500045776367,35.314998626708984,37.52999877929688,19029200.0,-0.04912143645487477,1.2787281867614277,1.5446806852824075,19.221053265279764,28.866627857041014,3.7945440048835337,4.904485653624505,7.843154506836555,10.560359933187272,34.62613508437925,2.3300018310546875,-1.418033348955511,-4.5012500762939425,-7.868220341789687,-1.1342798107981977,-6.184735209041811,-2.8177649435460737,4.674379336604183,8.820320602814718,-11.719758091855738,1.6834851327478721,10,2.592498779296875,3.8125,7.632500648498535,9.857500076293945,0.34999847412108664,3,-0.014839668963531283,-1.071143169899853,37.560001373291016,-2.6438238767597557,38.82500076293945,-1.3486130651155954,38.58000183105469,-0.014839668963531283
6435,2018-10-05,34.639999389648445,35.915000915527344,34.299999237060554,35.724998474121094,12238000.0,-0.030099419245321002,1.204774477791482,0.5977960911408519,19.79167784253488,27.156400904944462,4.26190047885968,5.7310670755583715,8.692767913791556,11.561240690737534,35.45835034497628,1.6150016784667898,-1.5044991245185386,-5.2320007324218665,-9.357911219379659,-1.106090245464074,-7.294955975900763,-3.1690454889429702,4.835991544296675,6.126129717595525,-16.25608159854574,2.062955243478895,10,2.782499313354485,4.380001068115227,8.707501411437981,10.770000457763658,0.19000244140625,4,0.006639709765845492,1.2787281867614277,35.71500015258789,-1.071143169899853,37.560001373291016,-2.6438238767597557,38.82500076293945,0.006639709765845492
6436,2018-10-08,33.84999847412109,34.794998168945305,33.40999984741211,34.310001373291016,9690200.0,-0.022806031450550046,-1.0671614385392452,0.4239661634309193,18.728444807426428,25.984253933906242,4.366704381612259,6.196072499916383,9.23323846973036,12.270577754821389,36.41715257971539,1.384998321533196,-1.8190546623035644,-5.614001655578619,-10.409264451008312,-0.818738860148926,-8.011633053293465,-3.2163702578637725,4.590794120447121,7.413622997444957,-17.040382599795354,2.3976313977148465,10,2.790000915527351,4.405000686645515,9.705001831054695,11.512502670288093,1.5800018310546946,0,0.024076882663062404,1.204774477791482,34.639999389648445,1.2787281867614277,35.71500015258789,-1.071143169899853,37.560001373291016,0.024076882663062404
6437,2018-10-09,33.689998626708984,33.935001373291016,33.130001068115234,33.650001525878906,13803600.0,-0.004726731303530962,2.0377221330531103,-0.08694967119175233,14.365761555634279,24.031179275560575,4.060968001578139,6.041668537507576,9.170553762441799,12.349282139669029,37.3495346817554,0.8050003051757812,-2.1221438248497577,-5.377751350402832,-10.70486357476635,-0.05063912603931442,-8.04130746258459,-2.7141952382210732,3.744635418428004,9.833144663777455,-14.595580559326732,2.6635561121817606,10,2.8000011444091797,4.415002822875977,10.077502250671387,11.672502517700195,2.3199996948242188,1,0.03932920204659829,-1.0671614385392452,33.84999847412109,1.204774477791482,34.639999389648445,1.2787281867614277,35.71500015258789,0.03932920204659829
6438,2018-10-10,33.220001220703125,33.325000762939446,32.564998626708984,33.189998626708984,19449800.0,-0.013950650791456298,5.3333068425656815,0.7501192179303767,4.364250870535884,20.790415555340196,3.9816385522365536,6.15669207914511,9.404267738705535,12.738976378480075,38.03200826661302,1.125,-2.44845497315945,-5.421998786926267,-11.194032469203009,0.3500348953504755,-8.308015628064638,-2.5359819457878956,3.3537062290295125,12.893747202806654,-6.5042984234788825,2.886016841138371,10,2.987497329711914,4.584997177124023,10.582499504089355,12.142499923706055,4.454998016357422,2,0.05809753865911893,2.0377221330531103,33.689998626708984,-1.0671614385392452,33.84999847412109,1.204774477791482,34.639999389648445,0.05809753865911893
6439,2018-10-11,33.84999847412109,34.685001373291016,33.259998321533196,33.665000915527344,15483000.0,0.01896439585394538,-1.8643198356042274,6.166052129688256,10.786865197879123,18.649549852315346,2.789858134770647,5.158339043829514,8.53785705646552,12.023460741298564,39.20523920278085,1.4650001525878906,-2.5843090524333974,-4.390251541137701,-10.328015615178742,1.5475125329033403,-7.359133578158222,-1.4213695041171803,1.921967211006823,38.35817819292768,23.875120066907936,2.968882037020522,10,2.3575000762939524,3.7850017547607493,10.136252403259284,10.940002441406257,3.9550018310546946,3,0.09970458351956069,5.3333068425656815,33.220001220703125,2.0377221330531103,33.689998626708984,-1.0671614385392452,33.84999847412109,0.09970458351956069
6440,2018-10-12,34.130001068115234,35.110000610351555,33.639999389648445,34.915000915527344,10817000.0,0.00827186430180249,1.5021313620263745,-4.243298416364399,13.626960763192017,17.057064646468813,1.871921460733489,4.505243177522317,8.00337894686001,11.654548272665515,40.29515864992005,1.4700012207031108,-2.782474862961699,-3.7267490386962905,-9.687177118252407,2.2336790408598297,-6.706963078474352,-0.7465349989182286,1.0005712053288889,61.493171772161745,49.83383831358846,2.9802140397780597,10,1.8249988555908203,3.5049991607666016,9.573749542236328,10.374999999999993,2.809997558593743,4,0.05669491643823732,-1.8643198356042274,33.84999847412109,5.3333068425656815,33.220001220703125,2.0377221330531103,33.689998626708984,0.05669491643823732
6441,2018-10-15,34.110000610351555,34.35499954223633,33.55500030517578,33.86999893188477,8467200.0,-0.0005860081200631528,1.1917801060800042,-0.3057346816792265,16.63506653881845,15.656079445107137,1.3311567193140803,4.244308855391836,7.755687715880335,11.586615817086788,40.72795803070869,0.7999992370605469,-3.0281793000827264,-3.4302495956420955,-9.484623462425148,2.624124271140957,-6.457436529033622,-0.4030626622505693,1.0,60.70729978101096,46.03699772437254,3.0271869333915262,10,1.5849990844726634,3.5249996185302805,9.593750000000007,10.395000457763672,2.3899993896484446,0,0.021108214829073768,1.5021313620263745,34.130001068115234,-1.8643198356042274,33.84999847412109,5.3333068425656815,33.220001220703125,0.021108214829073768
6442,2018-10-16,34.575000762939446,34.790000915527344,34.154998779296875,34.509998321533196,6254800.0,0.013632370104583735,1.5656509609900466,0.27084161169833915,21.17225273371406,15.410259286112765,0.2233865198512035,3.5170032219963403,7.014659289905367,11.029346666597782,40.90814245233001,0.6800003051757884,-3.289520848420736,-2.6842494964599695,-8.741505152206521,3.3730061592865823,-5.712877324333242,0.3443783314133029,-2.0100021362304616,78.9784113784311,60.346800582362974,3.0286278278732754,10,0.5299987792968821,3.05999946594239,9.128749847412116,9.930000305175781,1.924999237060554,1,0.024728836539977816,1.1917801060800042,34.110000610351555,1.5021313620263745,34.130001068115234,-1.8643198356042274,33.84999847412109,0.024728836539977816
6443,2018-10-17,34.525001525878906,34.889999389648445,34.200000762939446,34.779998779296875,6590200.0,-0.001446109499848025,1.9052667084276702,-3.922887323943662,21.274044743832988,15.638369450396453,-0.22618958351279872,3.248395527481321,6.755600619488753,10.978185205464882,41.06246914906141,0.6899986267089986,-3.4915906431253774,-2.426248741149905,-8.375546964461591,3.5230494821617775,-5.400897852805748,0.5484003705059379,-1.915502853393555,68.37846698847588,46.020692206965585,2.974649111655842,10,-0.2850017547607422,3.1099987030029297,8.953749656677246,9.979999542236321,2.6399993896484375,2,0.043012215207034465,1.5656509609900466,34.575000762939446,1.1917801060800042,34.110000610351555,1.5021313620263745,34.130001068115234,0.043012215207034465
6444,2018-10-18,33.775001525878906,34.34999847412109,33.575000762939446,34.325000762939446,8544600.0,-0.02172338788856598,1.5833486982230323,2.156882984770938,18.161426731282745,15.457230438035104,0.24549864650860798,3.5574105763602546,7.173396061660696,11.626266717309605,42.602504959925916,0.9500007629394602,-3.7741441648777183,-2.780498886108397,-8.448927991917081,2.8879302197002907,-5.614713439012739,0.05371566679594508,-1.0742828247070335,14.14798569304824,-7.915571317729489,2.8342145529043434,10,0.06249809265136719,3.8599987030029297,9.54124927520752,10.729999542236321,4.0949974060058665,3,0.1154699492224569,1.9052667084276702,34.525001525878906,1.5656509609900466,34.575000762939446,1.1917801060800042,34.110000610351555,0.1154699492224569
6445,2018-10-19,33.514999389648445,34.34999847412109,33.419998168945305,33.72999954223633,6449600.0,-0.007698064381469916,-3.5925646846064567,0.39090991059723584,19.50630791518651,15.543659672230671,0.3678173628033221,3.3712127570425565,7.086164991729596,11.763601229227305,44.250068781598806,0.9300003051757812,-3.915803180226888,-2.647500991821282,-7.989504562614663,2.6945025789720987,-5.318502777217972,0.023500793575408352,-0.7267094609375064,6.462662708381813,-17.570625507950208,2.6710017853966908,10,0.32250022888182883,4.072500228881829,9.641250610351555,10.990001678466783,3.3400001525878835,4,0.1280024166389322,1.5833486982230323,33.775001525878906,1.9052667084276702,34.525001525878906,1.5656509609900466,34.575000762939446,0.1280024166389322
6446,2018-10-22,33.415000915527344,34.0,33.255001068115234,33.865001678466804,5885600.0,-0.0029836931505953235,1.06944893320547,2.09302531892631,16.85049051117413,15.819740667290656,0.4465856443475289,3.0166789880996845,7.0025983517216375,11.740143150486546,45.67716472184854,0.7449989318847656,-3.8322337356664278,-2.3607494354248075,-7.2861472904105895,2.5646484195609744,-4.823448362917702,0.10194949206808701,-0.5426426083789053,9.785933435214199,-14.194550083931189,2.462698927492892,10,0.4224987030029297,3.8549976348876953,9.736249923706055,11.090000152587884,4.529998779296875,0,0.10549147432594053,-3.5925646846064567,33.514999389648445,1.5833486982230323,33.775001525878906,1.9052667084276702,34.525001525878906,0.10549147432594053
6447,2018-10-23,33.610000610351555,33.799999237060554,32.34999847412109,32.71500015258789,10410000.0,0.00583569323601596,1.2745150837888508,-1.9888865341414355,22.14385981714196,17.795252772469105,0.26713719722979334,2.4947551108688586,6.628640024972135,11.392267697007775,46.55414412427358,1.4500007629394673,-3.685762674014427,-1.876999855041511,-6.583749884511036,2.829750174428014,-4.23037486977627,0.47637515969324795,1.2799987792968892,49.60636543585126,21.892956060779497,2.3533750147347616,10,0.11999893188476562,3.5524978637695384,8.46249961853028,10.895000457763672,3.599998474121101,1,0.08598629387582801,1.06944893320547,33.415000915527344,-3.5925646846064567,33.514999389648445,1.5833486982230323,33.775001525878906,0.08598629387582801
6448,2018-10-24,30.649999618530273,33.24499893188477,30.63500022888184,32.939998626708984,13701200.0,-0.08806905498566486,-1.2500010276672793,-2.5586568010263653,19.134670437816084,18.722786688017656,3.1561483954789082,5.02357195474012,9.419148059842783,14.177754552269505,47.694801567743454,2.975000381469716,-3.5181983954486924,-4.3997508049011245,-9.201712388908717,0.40221077910647196,-6.8007315969049245,-1.9987700128973245,4.189199752807625,0.4037522673841258,-28.4726498259591,2.4009807920037978,10,2.222500801086426,5.654999732971191,11.168750762939453,13.855001449584954,6.850000381469727,2,0.19086461514775843,1.2745150837888508,33.610000610351555,1.06944893320547,33.415000915527344,-3.5925646846064567,33.514999389648445,0.19086461514775843
6449,2018-10-25,31.2549991607666,32.130001068115234,31.05500030517578,31.104999542236328,17007200.0,0.019738973891228362,-7.60007171685575,-0.06550204519502023,28.11893473512994,20.333006018232982,2.3963380589557133,3.989086986294268,8.67623821049036,13.39415923914116,48.82240006537275,1.480001449584961,-3.2826721006055806,-3.392251205444339,-8.039430908764444,1.2549284978757633,-5.715841057104392,-1.068661353784286,3.416032244873051,16.689077381914995,-14.442758199417995,2.323589851660051,10,1.5075006484985423,5.050000190734863,10.563751220703125,13.250001907348626,7.625001907348626,3,0.18908980686134136,-1.2500010276672793,30.649999618530273,1.2745150837888508,33.610000610351555,1.06944893320547,33.415000915527344,0.18908980686134136
6450,2018-10-26,31.184999465942386,31.72500038146973,30.35000038146973,30.434999465942386,16485800.0,-0.002239631953408705,-1.9891363839915082,5.0000127156898895,31.00498956055924,21.929664131759736,2.2402429344991184,3.591910805473592,8.613536138362544,13.27400221133865,49.960715867650684,1.375,-2.914878096554382,-3.0487507820129345,-7.353836791759999,1.2563352277341302,-5.20129378688647,-0.8962077771393986,3.324590692626952,22.876689636720617,-10.79039382342911,2.152543004873533,10,1.4350004196167028,4.917500495910641,10.63375091552734,13.320001602172841,6.0550022125244105,4,0.2143658675781981,-7.60007171685575,31.2549991607666,-1.2500010276672793,30.649999618530273,1.2745150837888508,33.610000610351555,0.2143658675781981
6451,2018-10-29,31.145000457763672,32.294998168945305,30.614999771118164,31.84000015258789,7482400.0,-0.0012826361668659692,1.0934615201787423,-0.926666259765625,31.544601827293405,23.082147364379665,2.0287737593567954,3.2109663480797153,8.497967413105947,13.13038346282108,50.74170158565623,1.6799983978271413,-2.646725790091409,-2.7169997215271025,-6.714943838999254,1.280944395945049,-4.715971780263175,-0.7180276627910267,3.115014314179689,23.04348811610824,-13.0750389038956,1.9989720587360755,10,1.4749994277954173,4.679999351501465,10.673749923706055,13.360000610351555,5.555000305175781,0,0.1833359768999232,-1.9891363839915082,31.184999465942386,-7.60007171685575,31.2549991607666,-1.2500010276672793,30.649999618530273,0.1833359768999232
6452,2018-10-30,32.424999237060554,32.47499847412109,31.0049991607666,31.21500015258789,6554000.0,0.041098049782748,1.2442779434375693,-1.7410066414183099,44.840998129040315,25.700697740513814,0.46011030663302677,1.5040235476783792,7.082287832673934,11.67290478132309,51.4951943665263,1.469999313354485,-2.397691148330779,-1.1170008659362693,-4.403576190484195,2.1695744586116525,-2.760288528210232,0.5262867963376934,1.6004146714543879,71.67529860397825,31.271536173898355,1.6432876622739612,10,-0.07499980926514382,3.0225000381469656,9.393751144409173,12.080001831054673,2.7050018310546804,1,0.17023903123040052,1.0934615201787423,31.145000457763672,-1.9891363839915082,31.184999465942386,-7.60007171685575,31.2549991607666,0.17023903123040052
6453,2018-10-31,32.889999389648445,33.130001068115234,32.540000915527344,33.0,9935800.0,0.01434079147352496,2.189166340185991,-0.09090966411722154,43.63395909876027,28.530979114677983,-0.29190146671449924,0.7074934553864907,6.443593050677997,11.02933097512588,51.4577018449278,0.7050018310546804,-2.2434871354128703,-0.4185006141662555,-3.113440014887729,2.2764387865552145,-1.7659703145269887,0.9289690861944813,0.9148897072437876,91.3668482306604,48.6097894520516,1.3474697003607352,10,-0.5399999618530344,2.2200002670288086,8.5562515258789,11.320001602172844,3.0600013732910085,2,0.13134690711438135,1.2442779434375693,32.424999237060554,1.0934615201787423,31.145000457763672,-1.9891363839915082,31.184999465942386,0.13134690711438135
6454,2018-11-01,35.185001373291016,35.48500061035156,32.834999084472656,33.125,11146600.0,0.06977810964523412,-1.00757447681635,-18.727181301152548,55.520671227003035,32.53257503821315,-2.6438952453651368,-1.7172972922966778,3.991535745385356,8.564972503574353,49.86551311978518,2.6500015258789062,-2.0976146225383445,1.903001308441162,-0.7011971948956486,4.507199811777976,0.6009020567727532,3.2051005601095675,-4.8350009918212855,94.15775611122274,51.5494778959237,1.3020992516684067,11,-2.267500877380371,-0.08500194549560547,6.237499237060547,9.024999618530273,0.9149971008300781,3,0.06579504153341609,2.189166340185991,32.889999389648445,1.2442779434375693,32.424999237060554,1.0934615201787423,31.145000457763672,0.06579504153341609
6455,2018-11-02,34.86999893188477,35.5,34.255001068115234,35.5,7012400.0,-0.008952747736578504,2.9523708606063543,-0.30582555734356165,53.85785860372826,36.644504826274726,-2.3651989633757253,-1.458983202975027,4.138554628605334,8.711937377960815,47.884920754905835,1.2449989318847656,-1.9587023510002197,1.5764988899231014,-1.0548393731063044,4.207837152952507,0.2608297584083985,2.8921680214378043,-4.417298545837404,87.10335642585153,44.85186399367546,1.3156691315147022,11,-1.9449987411499094,0.23000049591063743,6.336250305175774,9.282501220703118,1.920001983642571,4,0.1149986308879336,-1.00757447681635,35.185001373291016,2.189166340185991,32.889999389648445,1.2442779434375693,32.424999237060554,0.1149986308879336
6456,2018-11-05,34.665000915527344,34.90999984741211,33.900001525878906,34.740001678466804,5986000.0,-0.005878922358382388,3.8674957946115875,0.11904862822509149,50.469239578497884,39.79176924420317,-2.1950775270832708,-1.2540947044766568,4.148607612899028,8.742087888882878,45.636243005626554,1.0099983215332031,-1.7097587644594014,1.3307507514953585,-1.3614145949952388,4.022916097985956,-0.015331921749940136,2.676833424740657,-4.010408544921869,81.42382806284277,42.00796568095601,1.346082673245298,11,-1.7400007247924805,0.4349985122680664,6.4212493896484375,9.367500305175781,1.5499992370605469,0,0.0742824374709894,2.9523708606063543,34.86999893188477,-1.00757447681635,35.185001373291016,2.189166340185991,32.889999389648445,0.0742824374709894
6457,2018-11-06,35.014999389648445,35.189998626708984,34.384998321533196,34.435001373291016,4289000.0,0.010096594976990891,-1.3676336117671193,-7.73322821829955,52.477239100148,43.49649909557338,-2.59802841335798,-1.580785474153835,3.581306429979385,8.22221232660673,43.11635124725998,0.8050003051757884,-1.4622668638945342,1.614499187469491,-1.1778743488701267,4.4068727238091085,0.2183124192996857,3.010685955639296,-4.1665907138671905,83.61483917695327,45.88539886178183,1.3961867681698081,11,-2.0899991989135813,-0.16749858856201172,5.888750076293938,8.835000991821282,0.8050003051757741,1,0.0481222733874771,3.8674957946115875,34.665000915527344,2.9523708606063543,34.86999893188477,-1.00757447681635,35.185001373291016,0.0481222733874771
6458,2018-11-07,35.150001525878906,35.4900016784668,34.529998779296875,35.30500030517578,6673400.0,0.00385555158028561,2.657143272346795,-0.2672401886308446,57.41239770238046,46.75132831415676,-2.265855815783553,-1.6482919955041666,3.240113550399464,7.9191079542625715,40.23635204629209,0.9600028991699219,-1.1713867596762881,1.653001308441162,-1.2445236710089205,4.550526287891241,0.20423881871612082,3.1017637981662034,-4.115529197128904,86.86685351281251,44.24792226243026,1.4487624897250397,11,-2.225001335144043,-0.5625009536743164,5.753747940063477,8.69999885559082,0.4549980163574219,2,-0.0005690030411220626,-1.3676336117671193,35.014999389648445,3.8674957946115875,34.665000915527344,2.9523708606063543,34.86999893188477,-0.0005690030411220626
6459,2018-11-08,37.224998474121094,38.0,35.150001525878906,35.5,14473200.0,0.059032627543827765,-1.350518642500055,-11.129110061035638,66.72678227943541,50.720416394031886,-3.8050981031432087,-3.644324595148454,0.9897471962668618,5.696267783984609,38.66530543553669,2.8499984741210938,-0.9216968814105542,3.5592482566833468,0.2162847348752166,6.902211778491473,1.8877664957792817,5.230730017587412,-6.011905038521093,81.09751672419728,32.50447758619711,1.6714817609040635,11,-2.9174985885620117,-3.0499982833862305,3.121251106262207,6.097501754760742,-1.154998779296875,3,-0.03425111520334978,2.657143272346795,35.150001525878906,-1.3676336117671193,35.014999389648445,3.8674957946115875,34.665000915527344,-0.03425111520334978
6460,2018-11-09,36.06499862670898,36.93000030517578,35.63999938964844,36.71500015258789,8716800.0,-0.03116185077129152,1.3888865341414827,-0.3768128120867449,60.905342429582696,53.982720905397365,-2.101017861863781,-2.4579469879149585,1.9777536267490987,6.69355175190956,37.429720695176485,1.5849990844726562,-0.3788864511070287,2.3024985313415485,-1.204992026491304,5.809989089174401,0.5487532524251222,4.056243810257975,-4.444690797244977,52.804826989458235,-0.6682556090562173,1.7537452789164272,11,-1.5624990463256765,-1.889998435974114,2.852500915527351,6.157501220703132,-1.759998321533196,4,0.000970465790790298,-1.350518642500055,37.224998474121094,2.657143272346795,35.150001525878906,-1.3676336117671193,35.014999389648445,0.000970465790790298
6461,2018-11-12,34.830001831054695,35.790000915527344,34.764999389648445,35.650001525878906,5655800.0,-0.03424363905949712,-1.1578875512974096,1.2615350305761692,54.62472214011837,55.069801351072705,-0.3222175318851299,-1.2292690635504968,3.015123070938337,7.7771977925103,35.880409830705425,1.2999992370605327,0.025293319262608804,1.0315016746521053,-2.5056607570154554,4.568664106319666,-0.7370795411816786,2.800082890485889,-2.8269124713585327,12.309911560268864,-39.9316718361347,1.768581215833781,11,0.43999862670897727,-0.6550016403198313,3.391247749328606,6.884998321533196,-0.4750022888183665,0,0.0562732983472054,1.3888865341414827,36.06499862670898,-1.350518642500055,37.224998474121094,2.657143272346795,35.150001525878906,0.0562732983472054
6462,2018-11-13,35.43000030517578,36.400001525878906,35.09000015258789,35.110000610351555,7564600.0,0.01722648413949046,-6.277773068282965,-0.3902436755087161,72.0683475885584,58.22917784993916,-0.5041460957356918,-1.85714567066438,2.219427533889828,7.042011735051574,34.821194142309544,1.5699996948242116,0.44180062068777204,1.588750171661374,-2.008090522633239,5.185590865955987,-0.20967017548593248,3.3871705188086807,-3.067096307061391,25.936634272899166,-31.50458725104122,1.7984203471473073,11,-0.012500762939453125,-1.255000114440918,2.0174989700317383,5.840000152587891,-1.4350013732910085,1,0.02215636016512912,-1.1578875512974096,34.830001831054695,1.3888865341414827,36.06499862670898,-1.350518642500055,37.224998474121094,0.02215636016512912
6463,2018-11-14,36.0099983215332,36.24499893188477,35.54999923706055,35.97999954223633,7178800.0,0.016370251520226198,1.7799987792968244,0.09374627470614674,72.00371690579598,60.06062736980505,-0.6649572997363222,-2.445573002007521,1.4617501960550072,6.358205900566048,33.80672357448968,0.8149986267089915,0.9101240306430398,2.094498348236087,-1.621121345575844,5.810118042048018,0.23668850133012143,3.9523081951420522,-3.3088685633056727,38.48527656844743,-23.11482413079186,1.8578098469059647,11,-0.05999755859375,-1.8349981307983398,1.2875022888183594,5.120002746582031,-3.144996643066399,2,-0.005276274245071821,-6.277773068282965,35.43000030517578,-1.1578875512974096,34.830001831054695,1.3888865341414827,36.06499862670898,-0.005276274245071821
6464,2018-11-15,37.67499923706055,37.685001373291016,35.755001068115234,35.81999969482422,9987000.0,0.046237183924879854,1.0586628038273034,61.83583418107833,76.16937082219239,62.539684282967734,-2.1675485679167323,-4.008956263107713,-0.3452584709014843,4.598823533790565,32.7448318814364,1.9300003051757812,1.2558008431645646,3.5644993782043457,-0.511909952802128,7.640908709210816,1.5262947127011088,5.602704043707583,-4.655937264326667,99.65746132069432,31.78934094119535,2.038204665503235,11,-1.7249984741210938,-3.4999990463256836,-0.6687507629394531,3.1725006103515625,-2.4850006103515625,3,-0.05494358956185408,1.7799987792968244,36.0099983215332,-6.277773068282965,35.43000030517578,-1.1578875512974096,34.830001831054695,-0.05494358956185408
6465,2018-11-16,37.80500030517578,38.099998474121094,37.13000106811523,37.275001525878906,9482000.0,0.0034505924551513356,-1.3658482122088729,0.2857136981596909,76.6613411553499,65.44991779150685,-2.053370940224852,-4.006497449061612,-0.6049834670121044,4.396912107111348,31.63275421504888,0.9699974060058665,1.6174909896695766,3.4800004005432115,-0.90432080977385,7.864321610860269,1.2878397953846843,5.672161005701739,-4.487082050805931,91.15447526451243,16.888627518337927,2.192160605158529,11,-1.5625019073486328,-3.580000877380371,-0.8837509155273438,3.042499542236328,-2.0600013732910085,4,-0.04589341611813258,1.0586628038273034,37.67499923706055,1.7799987792968244,36.0099983215332,-6.277773068282965,35.43000030517578,-0.04589341611813258
6466,2018-11-19,36.93999862670898,37.91999816894531,36.70500183105469,37.77000045776367,5570600.0,-0.02288061556630594,1.1504412231367016,-1.5660447976046659,68.69565437159675,67.25196393277893,-0.9294671448872123,-3.0186385411213834,0.10193297357129438,5.1831257407515565,30.268710539194167,1.214996337890625,1.6849393238148167,2.438748836517327,-2.0730983513220664,6.950596024356724,0.18282524259763022,4.6946724304370235,-3.239513954759026,61.46177759922313,-12.589297847090187,2.255923593919698,11,-0.6249999999999929,-2.714999198913567,-0.14499855041503196,3.907501220703132,-1.1199989318847585,0,-0.07133184676482351,-1.3658482122088729,37.80500030517578,1.0586628038273034,37.67499923706055,1.7799987792968244,36.0099983215332,-0.07133184676482351
6467,2018-11-20,36.5,37.0,35.724998474121094,36.46500015258789,5953800.0,-0.011911170629845147,1.4637714277289833,-0.04216839783068261,64.97926133503691,68.09272655862965,-0.2868322861387469,-2.4780796190293444,0.38820803537592496,5.536906301223212,28.184214367405968,1.2750015258789062,1.794408769205944,1.854250240325925,-2.722066514617886,6.430566995269736,-0.433908137145977,4.142408617797827,-2.4475542238763595,37.254943026357324,-33.17627356739331,2.2881583774719054,11,-0.06750106811523438,-2.27500057220459,0.16499996185302734,4.347499847412109,-0.5400009155273438,1,-0.058767135829141726,1.1504412231367016,36.93999862670898,-1.3658482122088729,37.80500030517578,1.0586628038273034,37.67499923706055,-0.058767135829141726
6468,2018-11-21,36.5,37.275001525878906,36.459999084472656,37.11000061035156,5327400.0,0.0,-1.3623175586023883,-17.42866485013624,56.74013075954174,66.98309861197478,-0.08403353520465373,-2.1263605391618796,0.22744650747195294,5.4456614393714915,25.42563194482484,0.81500244140625,1.9757731616041596,1.5617502212524386,-2.674405085965603,5.7979055284704835,-0.5563274323565821,3.6798278748614592,-2.1237500080365663,32.631643194901315,-33.360842780069035,2.1180776536090224,11,-0.06750106811523438,-2.27500057220459,-0.13000011444091797,4.347499847412109,-0.8250007629394531,2,-0.06863016624973228,1.4637714277289833,36.5,1.1504412231367016,36.93999862670898,-1.3658482122088729,37.80500030517578,-0.06863016624973228
6469,2018-11-23,37.165000915527344,37.47000122070313,36.01499938964844,36.02999877929688,3120600.0,0.018219203165132702,-1.4978552577292703,-1.8606573779923339,61.35578337636272,67.03314760606146,-0.8475712888553772,-2.4515915025492703,-0.5987387360509757,4.70329379281813,22.405217954136404,1.4550018310546946,2.1395241654518458,1.931251049041748,-2.0392847880798755,5.9017868861633715,-0.05401686951906726,3.9165189676025634,-2.4908510449912953,60.63168174342105,-2.579282578207035,1.9852679185608122,11,-0.7325019836425781,-2.9400014877319336,-1.2275009155273438,3.6824989318847656,-4.005001068115234,4,-0.1157002322382299,-1.3623175586023883,36.5,1.4637714277289833,36.5,1.1504412231367016,36.93999862670898,-0.1157002322382299
6470,2018-11-26,37.86999893188477,37.90499877929688,37.34500122070313,37.7400016784668,4734000.0,0.018969406672687095,4.6000610360871885,0.11453480946716031,65.11079896476127,68.19826725324401,-1.418806755886159,-2.7722205366812744,-1.4573120197546103,3.90803648596561,19.09094278516483,0.7399978637695384,2.2726740203746303,2.301999092102058,-1.3458540298489012,5.949852214053017,0.4780725311265783,4.1259256530775374,-2.921781173061923,97.72213011334638,35.29418210752909,1.8239265609754793,11,-1.2749996185302805,-3.6449995040893626,-2.133749008178718,2.9775009155273366,-3.3649978637695384,0,-0.07076842832755803,-1.4978552577292703,37.165000915527344,-1.3623175586023883,36.5,1.4637714277289833,36.5,-0.07076842832755803
6471,2018-11-27,36.85499954223633,37.68000030517578,36.58000183105469,37.40999984741211,5537800.0,-0.026802202753532733,1.0091273933279452,-4.26932331709584,58.163271177760585,66.65325876315536,-0.096501910739768,-1.3781681824909526,-0.5670050759957093,4.815739056693523,16.04615449303683,1.2899971008300852,2.084319843070567,1.001499748229982,-2.0306332206757887,4.033632717135752,-0.5145667362229034,2.517566232682867,-1.654639326189617,51.83490412512188,-7.586164926350072,1.5160664844528866,11,-0.030000686645507812,-2.630000114440918,-1.1424999237060547,3.9925003051757812,-1.3400001525878906,1,-0.030118047053005137,4.6000610360871885,37.86999893188477,-1.4978552577292703,37.165000915527344,-1.3623175586023883,36.5,-0.030118047053005137
6472,2018-11-28,37.94499969482422,37.96500015258789,36.46500015258789,37.25500106811523,10498800.0,0.02957536741626421,3.109591618111985,-1.2432400852292382,61.431493914578176,65.47856731968672,-0.885334482067961,-2.143308569498444,-1.7637044093489749,3.6239306427952727,13.103274841148208,1.5,2.0718327298865162,1.815499877929689,-0.8899305142845293,4.520930270143907,0.46278468182257626,3.1682150740368016,-2.512668418131554,98.97433590059099,41.24765670485779,1.3527151961071104,11,-1.032501220703125,-3.7200002670288086,-2.3912506103515625,2.9025001525878906,-1.4650001525878906,2,-0.056002108765067504,1.0091273933279452,36.85499954223633,4.6000610360871885,37.86999893188477,-1.4978552577292703,37.165000915527344,-0.056002108765067504
6473,2018-11-29,37.209999084472656,38.18000030517578,37.18999862670898,37.54999923706055,5479800.0,-0.019370157234493757,-4.210520503940012,-0.49275482504878443,49.93110060993133,62.56320396276881,0.04222785992190836,-1.1257900441980269,-1.1619402924883815,4.242075451100796,10.761209935272838,0.990001678466804,2.236079762662605,0.8644992828369169,-1.4069215762057752,3.135920141879609,-0.27121114668442914,2.000209712358263,-1.5642544319857166,55.19626741280822,0.40825089300973616,1.1357104295213476,11,-0.25749969482421875,-2.9449987411499023,-1.7637500762939453,1.4325008392333984,0.7150001525878906,3,-0.03359312095553402,3.109591618111985,37.94499969482422,1.0091273933279452,36.85499954223633,4.6000610360871885,37.86999893188477,-0.03359312095553402
6474,2018-11-30,37.5,37.560001373291016,36.88999938964844,37.400001525878906,5718600.0,0.007793628666020513,5.0908933277847135,-0.2941130271853157,57.16426364121494,60.396862016753815,-0.30754933199305867,-1.3001225305669806,-1.616953935561142,3.85639615988039,10.285292554715685,0.6700019836425781,2.1569871983086912,1.03875026702881,-1.2195713542082345,3.2970718882658545,-0.09041054358971223,2.1679110776473323,-1.6008297822441762,60.349839960674146,5.091572887354765,1.1291608106185211,11,-0.5475006103515625,-3.234999656677246,-2.911250114440918,0.06750011444091797,0.8100013732910156,4,-0.04866668701171872,-4.210520503940012,37.209999084472656,3.109591618111985,37.94499969482422,1.0091273933279452,36.85499954223633,-0.04866668701171872
6475,2018-12-03,38.88000106811523,40.30500030517578,38.45000076293945,39.04999923706055,10028600.0,0.03680002848307273,-2.6019451275517764,-1.7000076295110194,69.93109890691643,60.53413363178933,-1.6975397456936037,-2.4920706179728285,-3.13917930234647,2.3696473221943037,10.35989151315349,2.8050003051757812,2.078210751946038,2.2182512283325124,-0.15437120003971216,4.590873656704737,1.0319400141464001,3.4045624425186247,-2.7527478416174063,62.89064634280797,2.1088337568237137,1.1863112141861107,12,-0.8650016784667898,-3.5525007247924734,-4.3462514877319265,-1.3125009536743093,-0.31500244140625,0,-0.14711936891879318,5.0908933277847135,37.5,-4.210520503940012,37.209999084472656,3.109591618111985,37.94499969482422,-0.14711936891879318
6476,2018-12-04,37.2400016784668,38.560001373291016,37.19499969482422,38.43000030517578,6110000.0,-0.04218105310170284,-1.1328108003397457,7.000067318911833,58.08036272318958,59.767589341584085,-0.011744736817725254,-0.6843546159549945,-1.6561400214474133,3.8942745949772473,9.915204812764914,1.6850013732910085,1.723979187837486,0.44950180053710653,-1.739234394147907,2.63823799522212,-0.6448662968054037,1.5438698978796168,-0.6114188025276235,20.182330601122754,-43.14796322867895,1.0943680973425072,12,0.9199981689453125,-1.7800016403198242,-2.878751754760742,0.1849985122680664,-0.12000274658202414,1,-0.07344254798820316,-2.6019451275517764,38.88000106811523,5.0908933277847135,37.5,-4.210520503940012,37.209999084472656,-0.07344254798820316
6477,2018-12-06,36.70000076293945,36.93999862670898,35.79499816894531,36.15499877929688,6466400.0,-0.014500560987879552,1.2341522235082811,-0.4579853887309165,53.091407773229314,59.362175676438255,0.6253746023123483,-0.012274422359197956,-1.2257102158704498,4.313953333574375,9.369182124182249,1.4450035095214844,1.3173229840135292,-0.17474918365478231,-2.1992837366176374,1.8497853693080728,-1.1870164601362134,0.8375180928266488,3.604999542236328,20.066566858670186,-44.48945179330812,1.0122672764814278,12,1.3499984741210938,-1.0450010299682617,-2.4775009155273438,0.7249994277954102,0.8050003051757741,3,-0.03228886508601003,-1.1328108003397457,37.2400016784668,-2.6019451275517764,38.88000106811523,5.0908933277847135,37.5,-0.03228886508601003
6478,2018-12-07,35.130001068115234,36.70500183105469,34.97499847412109,36.39500045776367,5336000.0,-0.04277928234839823,-1.1968232746719263,-2.3210913494180287,38.49978487387541,56.822620287273004,2.2133617342173935,1.6402463444880269,0.21389326837483225,5.745775265938768,9.11716995142456,1.7300033569336009,1.0527130930865454,-1.7437488555908232,-3.771887087926636,0.2843893767449899,-2.757817971758726,-0.7296797394229202,5.084799194335936,2.9081152109750024,-54.8446115179573,1.0140691161679058,12,2.509998321533203,1.2924995422363281,-1.2312517166137695,2.294999122619629,2.4099998474121094,4,0.03842864882080477,1.2341522235082811,36.70000076293945,-1.1328108003397457,37.2400016784668,-2.6019451275517764,38.88000106811523,0.03842864882080477
6479,2018-12-10,35.95000076293945,35.9900016784668,34.775001525878906,35.009998321533196,6574600.0,0.023341863646240135,1.382343261477703,-0.7430852924502185,42.10974319999038,54.26694742452068,1.3442520686857193,0.7587299064276607,-0.7267612385025046,4.78529492845437,8.939730835515586,1.2150001525878906,0.8874264800425351,-0.859999275207521,-2.9215287679369553,1.2015302175219134,-1.890764021572238,0.1707654711571962,4.055207427978516,21.247730496062513,-30.946450324732883,1.0307647463647183,12,1.5900001525878906,0.6199989318847656,-2.220001220703125,1.4749994277954102,2.125,0,0.05493736946334371,-1.1968232746719263,35.130001068115234,1.2341522235082811,36.70000076293945,-1.1328108003397457,37.2400016784668,0.05493736946334371
6480,2018-12-11,36.099998474121094,37.22999954223633,35.935001373291016,36.61999893188477,5161400.0,0.004172397997172617,-2.047073660023068,-0.5531905395753556,46.19565048379983,52.937211791858374,1.0245146127331353,0.6445343506194092,-1.0029941534377897,4.501926840833008,8.689303686325168,1.2949981689453125,0.8659119324821205,-0.7117515563964858,-2.7706760151741747,1.3471729023812031,-1.7412137857853338,0.3177106729923622,3.591397316894529,35.006525803379304,-15.353788089381709,1.029462229388845,12,1.44000244140625,1.00250244140625,-2.0912485122680664,1.3250017166137695,2.720001220703125,1,0.061218919462121324,1.382343261477703,35.95000076293945,-1.1968232746719263,35.130001068115234,1.2341522235082811,36.70000076293945,0.061218919462121324
6481,2018-12-12,36.790000915527344,37.25500106811523,36.25,36.95500183105469,4457600.0,0.01911364184408182,1.6274558691533163,0.3173091736052482,51.284326359657335,51.809748730200496,0.36243658314843685,0.11478401409567596,-1.785608425423817,3.6846452905312077,9.04218870067137,1.1550025939941335,0.7484992352960447,-0.11974906921386719,-1.9560568309666024,1.716558692538868,-1.0379029500902348,0.7984048116625004,2.6064112195800746,81.24999038634607,28.0243941273647,0.9181538808763676,12,0.75,0.3125,-2.777501106262207,0.6349992752075195,0.7999992370605469,2,0.04824674278364838,-2.047073660023068,36.099998474121094,1.382343261477703,35.95000076293945,-1.1968232746719263,35.130001068115234,0.04824674278364838
6482,2018-12-13,36.21500015258789,37.349998474121094,36.025001525878906,36.900001525878906,4226800.0,-0.015629267426758076,-1.4882603883474281,4.151500439265733,48.79898943491369,51.683958599642985,0.7445244888427709,0.7922283390095259,-1.319708763726588,4.129088434470447,8.986006551383143,1.3249969482421875,0.4966615815731501,-0.7339998245239272,-2.467832294272256,0.9998326452244015,-1.600916059398088,0.1329164103502336,2.9041273459658186,55.92234304168765,0.08796011561643269,0.8669162348741634,12,1.3250007629394531,1.1299991607666016,-2.202500343322754,1.2100000381469727,0.9650001525878906,3,0.024989611362246755,1.6274558691533163,36.790000915527344,-2.047073660023068,36.099998474121094,1.382343261477703,35.95000076293945,0.024989611362246755
6483,2018-12-14,35.81999969482422,36.47999954223633,35.57500076293945,35.58000183105469,5684000.0,-0.010907095294750313,-6.239990234375,-0.3503611425134628,44.20008159075656,50.24349392736983,1.029926059509009,1.2356153866892896,-0.9998678248865431,4.397413436588543,8.923159906148875,0.904998779296875,0.38401030016355975,-1.1195003509521513,-2.8769173527685297,0.6379166508642271,-1.9982088518603405,-0.24079185004396209,3.0384802453690014,40.58250125922195,-14.040083488812805,0.8787085009081904,12,1.720001220703125,1.5974998474121094,-1.9337491989135742,1.6050004959106445,3.4000015258789134,4,0.04704079809175665,-1.4882603883474281,36.21500015258789,1.6274558691533163,36.790000915527344,-2.047073660023068,36.099998474121094,0.04704079809175665
6484,2018-12-17,35.60499954223633,36.7599983215332,35.380001068115234,35.82500076293945,4924200.0,-0.006002237700157176,-3.119406044318932,-0.916679912261182,39.801896870952966,46.89580481226278,1.0592425541367305,1.3571676516271367,-0.8045961344634378,4.485836478044767,7.9835131144283435,1.3799972534179688,0.11176309863247269,-1.2310005187988295,-3.0488147967617962,0.5868137591641371,-2.139907657780313,-0.3220933798173462,3.0084716930980306,11.42125738009345,-36.190130813309366,0.9089071389814825,12,1.0625019073486328,1.9300003051757812,-1.8487491607666016,1.8200006484985352,4.709999084472649,0,0.054346338945900685,-6.239990234375,35.81999969482422,-1.4882603883474281,36.21500015258789,1.6274558691533163,36.790000915527344,0.054346338945900685
6485,2018-12-18,36.06999969482422,37.04499816894531,35.845001220703125,35.96500015258789,6722600.0,0.013059967941757344,-5.956556352900851,-0.47726799833541406,46.2813854049848,45.58480733246225,0.17179144811638736,0.7963503229193947,-1.2496723751919916,3.881786729362119,6.837519959174375,1.4399986267089844,0.06574130789094568,-0.6792503356933608,-2.4677172057738375,1.1092165343871159,-1.5734837707335956,0.21498309934687398,2.3131633579428126,35.02535712003532,-11.553937918025902,0.8942334350402382,12,-0.00749969482421875,1.4650001525878906,-1.828749656677246,1.3550004959106445,4.055000305175781,1,0.05558638993842124,-3.119406044318932,35.60499954223633,-6.239990234375,35.81999969482422,-1.4882603883474281,36.21500015258789,0.05558638993842124
6486,2018-12-19,34.30500030517578,36.06999969482422,34.095001220703125,35.915000915527344,7229400.0,-0.04893261448798136,1.0572920391960519,-15.333405994550409,33.793418069634654,43.440586254285066,1.6502161039449277,2.4810239381463646,0.5406202542865017,5.4909519958878334,6.178714061108496,1.9749984741210938,-0.14761078490206359,-2.312499809265134,-4.404299647515437,-0.22069997101483096,-3.358399728390282,-1.266599890139986,3.8616730559779597,6.4515902203033475,-32.11623059053238,1.0458999191251512,12,1.4174995422363281,2.895000457763672,0.03374958038330078,2.7400007247924805,5.4399986267089915,2,0.13161344846183365,-5.956556352900851,36.06999969482422,-3.119406044318932,35.60499954223633,-6.239990234375,35.81999969482422,0.13161344846183365
6487,2018-12-20,34.35499954223633,35.0,33.709999084472656,34.264999389648445,6701800.0,0.0014574912291431819,-1.1500001589456184,-0.05590069470112246,36.46278328508135,43.214252744419056,1.3774507416791124,2.3843331570163286,0.522174806829085,5.300592814009249,6.280557790303955,1.2900009155273438,-0.6565452895800519,-2.1552505493164062,-4.479460766724117,0.16895966809130414,-3.3173556580202614,-0.9931454406125511,3.4859400476813605,19.340348870460396,-16.416706979200207,1.1621051087038534,12,1.1749992370605469,2.6525001525878906,0.36750078201293945,2.6900014877319336,5.889999389648445,3,0.09416389618560239,1.0572920391960519,34.30500030517578,-5.956556352900851,36.06999969482422,-3.119406044318932,35.60499954223633,0.09416389618560239
6488,2018-12-21,33.99499893188477,35.09999847412109,33.825000762939446,34.400001525878906,10553000.0,-0.010478841948723283,-2.4228175548010835,-4.5000211927269325,33.49034143242129,42.256541436911384,1.7427933356984369,2.684688396191632,0.9253482783176921,5.51495873556906,6.195752350820805,1.2749977111816406,-0.9469004548529796,-2.390001106262197,-4.97220372394338,0.19220151141898612,-3.681102415102785,-1.098899797421609,3.4328466074884147,8.54572490706341,-23.104941976116805,1.2911013088405907,12,1.5349998474121023,3.012500762939446,0.801250934600823,2.7300004959106374,6.190002441406243,4,0.0936902919065461,-1.1500001589456184,34.35499954223633,1.0572920391960519,34.30500030517578,-5.956556352900851,36.06999969482422,0.0936902919065461
6489,2018-12-24,32.865001678466804,34.154998779296875,32.834999084472656,33.78499984741211,3102200.0,-0.033240102630452406,-1.693867700523935,2.2715858678145446,20.984078006066753,39.455255606052155,2.6699354885745095,3.6638717125162046,2.0659680551853725,6.4899945689435015,6.619489975273899,1.3199996948242188,-1.1790191929304115,-3.3049983978271413,-6.297247916539362,-0.31274887911492044,-4.801123157183248,-1.8088736384710344,4.191059215416331,0.7126508436736596,-25.87158968362259,1.4961247593561091,12,2.227497100830071,3.7049980163574148,2.1974987983703542,3.849999427795403,8.069999694824212,0,0.19336677978629568,-2.4228175548010835,33.99499893188477,-1.1500001589456184,34.35499954223633,1.0572920391960519,34.30500030517578,0.19336677978629568
6490,2018-12-26,35.189998626708984,35.224998474121094,33.0,33.22499847412109,6066000.0,0.07074385606271005,1.1867308510618355,-2.1358739820543255,40.72396424884953,38.28188203818462,0.22605199637192186,1.1887490864754398,-0.23019739004597284,4.013839465588745,6.520311299575712,2.3599967956542898,-1.0453457427963855,-0.846001434326169,-3.756623840761307,2.064620972108969,-2.301312637543738,0.6093097688914,1.359534850044895,72.7974991627714,43.52788998374063,1.455311203217569,12,-0.09749984741210938,1.3800010681152344,-0.12749814987182617,1.5075006484985352,6.100002288818359,2,0.14563797101458675,-1.693867700523935,32.865001678466804,-2.4228175548010835,33.99499893188477,-1.1500001589456184,34.35499954223633,0.14563797101458675
6491,2018-12-27,35.74499893188477,35.77000045776367,34.345001220703125,34.47999954223633,4619200.0,0.015771535289420102,1.1672951961011835,0.6437655427061648,45.684580755438,37.935836629353986,-0.550680510100193,0.5758506902023726,-0.7486778238602838,3.305541635970478,6.8429415184028395,1.4249992370605469,-0.9991671236269326,-0.23550109863280255,-3.122604899848092,2.651602702582487,-1.6790529992404473,1.2080508019748422,0.3587904177953618,99.1481596531294,65.87590539448513,1.443551900607644,12,-0.8050003051757884,0.825000762939446,-0.5112500190734934,0.7825021743774343,5.875,3,0.12253465376965611,1.1867308510618355,35.189998626708984,-1.693867700523935,32.865001678466804,-2.4228175548010835,33.99499893188477,0.12253465376965611
6492,2018-12-28,35.81999969482422,36.40499877929688,35.20500183105469,35.76499938964844,3807800.0,0.00209821695847201,-1.0425559545221503,0.04347852309325332,53.605010050954334,38.98082868048707,-0.7684111124059214,0.351509677314354,-0.8005248776147553,3.0720515276418325,6.854423500659934,1.1999969482421946,-1.027983776262161,-0.054250335693360796,-2.7893523690795448,2.680851697692823,-1.4218013523864528,1.3133006809997312,-2.9850006103515625,83.6134696223982,44.579474245569855,1.3675510166930915,12,-0.8800010681152344,0.75,-0.5500006675720215,0.7075014114379883,8.834999084472663,4,0.1095756356923614,1.1672951961011835,35.74499893188477,1.1867308510618355,35.189998626708984,-1.693867700523935,32.865001678466804,0.1095756356923614
6493,2018-12-31,35.959999084472656,36.275001525878906,35.459999084472656,36.11999893188477,3148200.0,0.003908414038000796,2.468058339894001,-2.9090719933417852,50.05623355742365,40.12019942342826,-0.9906394841842854,0.11917185915592654,-0.9136545021532925,2.759515104411861,6.720937057059459,0.81500244140625,-1.1849691000660414,0.1482490539550767,-2.5145046551141945,2.811002763024348,-1.1831278005795625,1.4796259084897159,-3.0536000061035153,87.53502148839438,44.340594554002614,1.3313768545346358,12,-1.0200004577636719,0.6100006103515625,-0.6312499046325684,0.5675020217895508,8.075000762939453,0,0.11916017676603219,-1.0425559545221503,35.81999969482422,1.1672951961011835,35.74499893188477,1.1867308510618355,35.189998626708984,0.11916017676603219
6494,2019-01-02,35.67499923706055,36.14500045776367,35.0,35.134998321533196,5305000.0,-0.007925468706009298,-1.8271701454298848,-3.3750089407051376,47.64543299255362,40.27176026649146,-0.7763024626995758,0.27451127185248936,-0.5803641755847337,2.8645772408104904,6.9112278530372135,1.1450004577636719,-1.2826570209597037,-0.045500755310058594,-2.5869758213147804,2.4959743106946632,-1.3162382883124195,1.2252367776923023,-2.6986281646728543,78.56094555231891,32.91263408356269,1.2707375330023627,1,-1.0550003051757812,0.8950004577636719,-0.346250057220459,0.8525018692016602,8.03000259399414,2,0.12641912355096308,2.468058339894001,35.959999084472656,-1.0425559545221503,35.81999969482422,1.1672951961011835,35.74499893188477,0.12641912355096308
6495,2019-01-03,33.15999984741211,35.10499954223633,33.080001831054695,35.025001525878906,9572200.0,-0.07049753170101714,-1.000000000000007,-3.453700956498351,33.27187624483123,40.21381117484663,1.4332224129965354,2.4654135780380955,1.963078754002467,5.180632816146456,5.878187748891314,2.5949974060058523,-1.357199592927799,-2.2745000839233427,-4.596862625288537,0.0478624574418518,-3.43568135460594,-1.1133188132407454,-0.11505622088623113,2.4059575874109296,-37.1387135915159,1.1611812706825972,1,1.4599990844726562,3.4099998474121094,2.1687493324279785,3.3675012588500977,11.319999694824219,3,0.2344692871428251,-1.8271701454298848,35.67499923706055,2.468058339894001,35.959999084472656,-1.0425559545221503,35.81999969482422,0.2344692871428251
6496,2019-01-04,34.505001068115234,34.68000030517578,33.540000915527344,33.685001373291016,7479400.0,0.04056095376635205,-1.0540518248676884,-0.4396777248470543,42.64199740521688,40.90039052152836,0.13362711407866357,0.9539148511514881,0.6659602920301779,3.727673904534541,5.691212853560083,1.5200004577636719,-1.3353477888539373,-0.7927488327026353,-2.9859736674679738,1.4004760020627032,-1.889361250085301,0.3038635846800304,-1.4249992370605398,42.85715924683445,5.161739588565574,1.0966124173826692,1,0.11499786376953125,2.0649986267089844,0.9049983024597168,2.0225000381469727,11.249999999999993,4,0.1966381578721894,-1.000000000000007,33.15999984741211,-1.8271701454298848,35.67499923706055,2.468058339894001,35.959999084472656,0.1966381578721894
6497,2019-01-07,35.51499938964844,35.900001525878906,34.35499954223633,34.544998168945305,5781000.0,0.029271070577259195,-1.2888944147117498,1.1829287581760244,48.7535738449115,42.59630523402727,-0.7761404909285545,-0.15748713931173342,-0.28971814805132823,2.617528772499476,6.069533976173562,1.5450019836425781,-1.4236540929741182,0.27649955749511435,-1.8190745019047512,2.37207361689498,-0.7712874722048184,1.324286587195047,-2.434997558593743,76.21276341710937,37.27634253855652,1.0477870296999345,1,-0.8950004577636719,1.0550003051757812,0.009999752044677734,0.965001106262207,10.080001831054695,0,0.17189918758708367,-1.0540518248676884,34.505001068115234,-1.000000000000007,33.15999984741211,-1.8271701454298848,35.67499923706055,0.17189918758708367
6498,2019-01-08,36.47999954223633,36.5,35.435001373291016,35.904998779296875,9193600.0,0.027171622389754457,2.463400715796525,0.5927835456976518,53.36927405845818,46.19466035095965,-1.5104091751977364,-1.071077822759662,-1.092640796391791,1.5805280480220532,6.106837246236491,1.0649986267089844,-1.1769201233997038,1.1739997863769531,-0.9926236009470912,3.3406231737009975,0.0906880927149345,2.2573114800389718,-3.333497772216788,99.41519098035542,54.64374652996331,1.0833116936620206,1,-1.7299995422363281,0.09000015258789062,-0.9112505912780762,-0.31750011444091797,8.819999694824219,1,0.22409537663495827,-1.2888944147117498,35.51499938964844,-1.0540518248676884,34.505001068115234,-1.000000000000007,33.15999984741211,0.22409537663495827
6499,2019-01-09,37.92499923706055,38.310001373291016,37.07500076293945,37.125,8838000.0,0.03961073774552015,-1.7444527802855945,1.391301174925199,56.641605926947356,47.96328720408164,-2.4162618670649465,-2.488095042265485,-2.3749342047399793,0.08509088325780567,6.2888698000820416,1.8300018310546875,-0.9288645356941672,2.52024955749512,0.06873615494707508,4.971762960043165,1.2944928562210976,3.7460062587691425,-4.644357537841785,92.6385818369337,44.70790711148684,1.2257567012740223,1,-2.2299976348876953,-1.3549995422363281,-2.316249370574951,-1.7624998092651367,7.625,2,0.1611074682469824,2.463400715796525,36.47999954223633,-1.2888944147117498,35.51499938964844,-1.0540518248676884,34.505001068115234,0.1611074682469824
6500,2019-01-10,38.310001373291016,38.435001373291016,37.61999893188477,37.72000122070313,5767600.0,0.010151671561650089,-1.0632849658369539,0.7375008940705154,65.91180998587184,50.210757118574286,-2.583870853171831,-2.8448996049697115,-2.5871450002340453,-0.3442310760763121,6.685159878743146,0.8150024414062429,-0.5792510237350541,2.7947515487670884,0.03183847127299799,5.557664626261179,1.4132950100200432,4.176208087514134,-4.727598093627918,97.4463740896746,42.440172611424224,1.381456538747046,1,-2.552499771118164,-1.7400016784667969,-2.70125150680542,-2.1475019454956055,7.0349998474121165,3,0.14082485680945345,-1.7444527802855945,37.92499923706055,2.463400715796525,36.47999954223633,-1.2888944147117498,35.51499938964844,0.14082485680945345
6501,2019-01-11,38.56499862670898,39.36000061035156,37.97000122070313,38.18999862670898,9098800.0,0.006656153596374947,-2.4110631605554125,0.6355930559596624,66.45817550599197,51.63888661357847,-2.6784518639511745,-3.120067762195063,-2.661535754549014,-0.6522552700729634,7.253281967761841,1.3899993896484304,0.05677166371914666,2.960998916625968,-0.0748732035978108,5.996871036849747,1.4430628565140822,4.478934976737854,-4.594387499555644,84.11584787249677,23.58203145951491,1.5179360601118885,1,-2.3449974060058523,-2.467498779296868,-1.8937487602233816,-2.402499198913567,6.260002136230476,4,0.15337744395589836,-1.0632849658369539,38.310001373291016,-1.7444527802855945,37.92499923706055,2.463400715796525,36.47999954223633,0.15337744395589836
6502,2019-01-14,37.11999893188477,38.31999969482422,37.09500122070313,38.23500061035156,6500600.0,-0.03746920125192066,-1.103006905765296,-2.973337809244773,61.26126745345244,52.883890379803894,-1.1506587005753417,-1.6904623844259419,-1.0902613682088642,0.7348481814452654,7.789568866601501,1.4699974060058452,0.2722697627896835,1.4707492828369197,-1.6297582725365558,4.571256838210395,-0.07950449484981448,3.021003060523654,-2.6104488564116153,42.929882448987705,-23.18122382305028,1.5502537776867362,1,-0.8999977111816477,-1.0224990844726634,-0.3099989891052317,-1.0174989700317454,7.380001068115227,0,0.23262398665678008,-2.4110631605554125,38.56499862670898,-1.0632849658369539,38.310001373291016,-1.7444527802855945,37.92499923706055,0.23262398665678008
6503,2019-01-15,37.50500106811523,37.85499954223633,37.209999084472656,37.36999893188477,4740600.0,0.010371825089136921,-1.835155437808109,-0.1210779668207249,67.66946062551752,55.1087823390221,-1.4454604764595231,-2.0477448708955777,-1.3569021820992688,0.2734822158621881,8.365233235221737,0.7350006103515554,0.40116458291830526,1.771501350402822,-1.4381926831952399,4.981195384000884,0.16665433360379467,3.3763483672018495,-2.510405939154232,18.81839535625237,-53.26983560533783,1.6048470167990296,1,-1.2849998474121023,-1.407501220703118,-0.6525015830993581,-1.6800012588500906,7.014999389648445,1,0.2157045706489953,-1.103006905765296,37.11999893188477,-2.4110631605554125,38.56499862670898,-1.0632849658369539,38.310001373291016,0.2157045706489953
6504,2019-01-16,37.540000915527344,38.08000183105469,37.459999084472656,37.61999893188477,4447800.0,0.0009332048104344626,-4.166653421282683,-0.5925685221815222,60.839493799533464,58.17185095621124,-1.3277119188930655,-2.034664758018984,-1.3446797446932521,0.15835335889832436,9.10685964124315,0.6200027465820312,0.43212682483743237,1.7097511291503906,-1.5987663561839156,5.018268614484697,0.05549238648323751,3.3640098718175437,-2.108865238427292,19.646790937691325,-50.18912671752216,1.6542587426671536,1,-1.0900001525878906,-1.4425010681152344,-0.5087509155273438,-2.092501640319824,7.364997863769538,2,0.20671278988497588,-1.835155437808109,37.50500106811523,-1.103006905765296,37.11999893188477,-2.4110631605554125,38.56499862670898,0.20671278988497588
6505,2019-01-17,38.07500076293945,38.275001525878906,36.625,37.26499938964844,4357400.0,0.014251460691649065,1.7272687148284178,-10.125268227551436,60.76710673184793,60.185751992503576,-1.220554063128077,-2.5420873786118676,-1.8151119172490553,-0.4564738791736005,9.504526687543292,1.6500015258789062,0.5156736584428927,2.144500923156741,-1.3127658168575849,5.601767663171067,0.4158675531495817,3.8731342931639006,-2.250978592514251,53.01646944616466,-12.570018131275475,1.728633370007162,1,-1.2175006866455078,-1.9775009155273438,-1.0200004577636719,-2.747500419616699,6.454998016357429,3,0.19632300260902236,-4.166653421282683,37.540000915527344,-1.835155437808109,37.50500106811523,-1.103006905765296,37.11999893188477,0.19632300260902236
6506,2019-01-18,38.81999969482422,39.01499938964844,37.86999893188477,38.38999938964844,4886600.0,0.019566616335039422,1.7926850826672944,0.5308636742536628,63.054832714371784,61.77478075577694,-1.4405958455326413,-3.0899120192083416,-2.4789462661377755,-1.2882370165416788,9.453984369312698,1.1450004577636648,0.6788514982882674,2.663749885559085,-0.9334125321191635,6.260912303237333,0.8651686767199607,4.462331094398209,-2.6423796804063784,91.8410148693426,27.35607533166508,1.7985812088391253,1,-1.4224987030029297,-2.7224998474121094,-1.498748779296875,-3.492499351501465,4.715000152587891,4,0.16808350276079165,1.7272687148284178,38.07500076293945,-4.166653421282683,37.540000915527344,-1.835155437808109,37.50500106811523,0.16808350276079165
6507,2019-01-22,37.59000015258789,38.54999923706055,37.19499969482422,38.45000076293945,4674000.0,-0.031684687066092954,1.556608798295618,-2.0,56.4785426277325,62.120255041251866,0.12817519996931281,-1.6918709932399452,-1.1916846283667297,-0.1641320779621438,9.030809186752489,1.625,1.2323667131426745,1.2720003128051758,-2.274706655223582,4.818707280833934,-0.5013531712092032,3.0453537968195548,-1.0941420785766809,40.3765857333478,-20.317225978708336,1.7733534840143785,1,0.4025001525878906,-1.4925003051757812,-0.2687492370605469,-2.2624998092651367,5.845001220703125,1,0.19247141742438822,1.7926850826672944,38.81999969482422,1.7272687148284178,38.07500076293945,-4.166653421282683,37.540000915527344,0.19247141742438822
6508,2019-01-23,37.18000030517578,38.47999954223633,36.86999893188477,38.47999954223633,4922600.0,-0.010907152055009584,1.4769254695748262,1.5116259470201026,55.92287014204009,62.0403955095955,0.7240544166029963,-1.0867422752469764,-0.7323584873194093,0.1434597053725355,8.582910095283863,1.6100006103515554,1.597775077776923,0.7027503967285185,-2.687339460888282,4.092840254345319,-0.9922945320798817,2.3977953255369187,-0.39772797753053624,23.22177602134954,-33.757393536404095,1.6950449288084006,1,0.8125,-1.0825004577636719,0.2624998092651367,-1.8524999618530273,7.1399993896484375,2,0.1968800332098226,1.556608798295618,37.59000015258789,1.7926850826672944,38.81999969482422,1.7272687148284178,38.07500076293945,0.1968800332098226
6509,2019-01-24,39.22000122070313,39.790000915527344,37.474998474121094,37.709999084472656,10098000.0,0.05486823288818976,-1.3383823399082162,-1.161540786473668,74.77514963251963,63.0252110258897,-1.2437231589058015,-2.7681562082772544,-2.765204706917494,-1.9826976023188863,7.834174347797757,2.6100006103515625,1.881253212806854,2.425001335144053,-0.7221081299364016,5.572110800224507,0.8514466026038292,3.9985560676842766,-2.3500022888183594,81.99053617874736,17.36019034785221,1.5735547325402257,1,-1.0125007629394602,-2.907501220703132,-1.7412509918212962,-3.892500877380378,5.064998626708977,3,0.13513511147630508,1.4769254695748262,37.18000030517578,1.556608798295618,37.59000015258789,1.7926850826672944,38.81999969482422,0.13513511147630508
6510,2019-01-25,40.31499862670898,40.70000076293945,39.26499938964844,39.50500106811523,5853600.0,0.02791936185427324,-1.22480675171368,0.5364214653469324,74.24874637157843,63.89083001095487,-2.26230819839045,-3.6464715360887396,-3.802779953580476,-3.1482196080627105,7.979242803010924,1.479999542236321,2.0722472207621365,3.2637487411498967,-0.15590024903919897,6.683397731338992,1.5539242460553453,4.973573236244448,-3.4449996948242045,89.94772970840965,21.631158773054224,1.7098244950945485,1,-1.6524982452392507,-3.5474987030029226,-3.213747978210442,-4.987498283386223,3.319999694824226,4,0.1138534121032313,-1.3383823399082162,39.22000122070313,1.4769254695748262,37.18000030517578,1.556608798295618,37.59000015258789,0.1138534121032313
6511,2019-01-28,40.125,40.29999923706055,39.0099983215332,39.099998474121094,5291000.0,-0.004712852119089561,-1.1410771042534602,1.2654377966995705,70.65413194071775,64.93448162065101,-2.0425479191448375,-3.279659361421494,-3.516569318381393,-3.0343984750865616,8.433467272589107,1.3050003051757741,2.105134560261966,2.854750061035155,-0.7676633252584821,6.477163447328792,1.0435433678883328,4.665956754181977,-2.718800811767572,84.98693242710243,16.939281270820885,1.8112066931468191,1,-1.4624996185302734,-3.3575000762939453,-3.3262500762939453,-4.797499656677246,3.115001678466797,0,0.10978190104166674,-1.22480675171368,40.31499862670898,-1.3383823399082162,39.22000122070313,1.4769254695748262,37.18000030517578,0.10978190104166674
6512,2019-01-29,39.74499893188477,40.8650016784668,39.64500045776367,40.5099983215332,4085800.0,-0.009470431604117868,-1.5285095348028208,-0.7463397569017935,65.43735381498706,64.68646975281429,-1.398052539302114,-2.730525753055666,-3.062130907662315,-2.734036952309687,9.408810376761481,1.220001220703125,1.9695401608847405,2.2784990310669,-1.4371804032245663,5.994178465358367,0.4206593139211705,4.13633874821263,-1.8776675231933595,71.96490671901898,7.559315588873787,1.8578397171457322,1,-0.9999980926513743,-2.894998550415046,-3.2837486267089915,-4.417498588562019,2.479999542236321,1,0.09535793225262545,-1.1410771042534602,40.125,-1.22480675171368,40.31499862670898,-1.3383823399082162,39.22000122070313,0.09535793225262545
6513,2019-01-30,40.24499893188477,40.81999969482422,39.10499954223633,40.02000045776367,5543600.0,0.012580199105223455,1.4945456764914773,-0.294115887104829,62.04569240142203,64.8204918196908,-1.6410880944270687,-3.049388263099196,-3.499046714909717,-3.3039931671545233,10.29898454305617,1.7150001525878906,1.811144991332128,2.564249038696296,-1.2776871740636722,6.4061852514562645,0.6432809323163085,4.485217145076284,-1.8980402800292993,81.7108507216975,20.014154579514084,1.9209681063799857,1,-1.4999980926513743,-3.394998550415046,-3.976249694824226,-4.917498588562019,2.2800025939941335,2,0.07926456767474055,-1.5285095348028208,39.74499893188477,-1.1410771042534602,40.125,-1.22480675171368,40.31499862670898,0.07926456767474055
6514,2019-01-31,40.185001373291016,40.66999816894531,39.90499877929688,40.17499923706055,4467800.0,-0.0014908078068359698,-1.7818005271189252,0.04445424027669318,60.07523630233585,64.74361732752278,-1.3035196620285276,-2.776543419576953,-3.4290376491836128,-3.3051113004386536,10.950723944338957,0.7649993896484304,1.831925681904302,2.2787513732910156,-1.5967719439412065,6.154274690523238,0.3409897146749046,4.216513031907127,-1.4351558371777315,63.34236794590748,5.912981597071557,1.9377616586161128,1,-1.3175010681152344,-3.335000991821289,-3.9162521362304688,-4.857501029968262,3.2150001525878906,3,0.10289904641589809,1.4945456764914773,40.24499893188477,-1.5285095348028208,39.74499893188477,-1.1410771042534602,40.125,0.10289904641589809
6515,2019-02-01,40.935001373291016,40.95500183105469,39.95500183105469,40.27000045776367,6895000.0,0.018663679839973524,1.8368720645845509,66.48588863463006,62.09185639604369,64.63661995881967,-1.793802218002682,-3.0716807220948468,-4.164295625111663,-4.105700211454305,10.592910747918161,1.0,1.7606270787341884,2.6400012969970703,-0.7617752234126272,6.041777817406768,0.9391130367922216,4.340889557201919,-1.846730854401173,98.97170068507525,43.062457142392816,1.7008882602048483,2,-2.022500991821289,-3.957500457763672,-5.103752136230469,-5.607501029968262,2.2150001525878906,4,0.08183701873054972,-1.7818005271189252,40.185001373291016,1.4945456764914773,40.24499893188477,-1.5285095348028208,39.74499893188477,0.08183701873054972
6516,2019-02-04,41.290000915527344,41.46500015258789,40.3849983215332,40.86999893188477,5959600.0,0.008672273856767276,1.8051978934956974,0.6315810607711881,73.9380266836248,66.5765626316966,-1.9686059984742386,-3.0486057933512285,-4.47223821311713,-4.517481964268896,10.317517671277752,1.0800018310546875,1.8518460801966654,2.6557508468627944,-0.49891230135360587,5.810413995079195,1.0784192727545943,4.2330824209709945,-1.8657187604478267,92.58478000840526,33.58652714136477,1.5773315741082004,2,-2.1225013732910156,-4.017499923706055,-5.458751678466797,-5.96250057220459,1.2399978637695384,0,0.05679334836546368,1.8368720645845509,40.935001373291016,-1.7818005271189252,40.185001373291016,1.4945456764914773,40.24499893188477,0.05679334836546368
6517,2019-02-05,41.61999893188477,41.88000106811523,41.1349983215332,41.1349983215332,6837800.0,0.007992201720521841,-2.072172408368698,1.154757904106266,73.77239787134835,68.55984349050863,-1.8627159992755864,-3.054381429474013,-4.736189815992283,-4.896612762910088,10.964956516118468,0.7450027465820241,1.9302287099728943,2.6804988861084027,-0.38348350713621926,5.744481279353025,1.1485076894860882,4.212490082730717,-1.7875731773035781,90.63055880129266,25.453078334392643,1.5319911966223123,2,-1.9424991607666087,-4.139997482299812,-5.864999771118171,-6.292498588562019,0.38000106811522727,1,0.03892366141655401,1.8051978934956974,41.290000915527344,1.8368720645845509,40.935001373291016,-1.7818005271189252,40.185001373291016,0.03892366141655401
6518,2019-02-06,44.65499877929688,45.875,44.00500106811523,44.25,20278200.0,0.07292167047815612,-3.178784236503543,0.8350479786062632,80.5233945365508,69.1985373687343,-4.163741542599318,-5.739811725452057,-7.668514552558229,-7.965511863054836,12.619716552138549,4.255001068115227,2.0029953175285797,5.306748771667486,1.526768378410054,9.086729164924918,3.41675857503877,7.196738968296202,-4.413057962008878,79.56447284345057,8.271266365365037,1.8899901966287145,2,-2.2124996185302805,-5.177497863769538,-8.89999961853028,-9.327498435974128,-1.6049995422363352,2,-0.054417206843646704,-2.072172408368698,41.61999893188477,1.8051978934956974,41.290000915527344,1.8368720645845509,40.935001373291016,-0.054417206843646704
6519,2019-02-07,44.03499984741211,44.584999084472656,43.27000045776367,43.81999969482422,9428800.0,-0.01388419995147816,1.0,0.5308661743651478,75.38332215567618,69.32460134474516,-3.1166575457601198,-4.889272346933716,-6.972366260266497,-7.385756635117019,13.442639082457909,1.3849983215332102,2.2662000166101777,4.381249809265135,0.12764274910762197,8.634856869422649,2.254446279186382,6.508053339343888,-2.9000015258789062,68.9189067280455,-4.49260263633434,2.126803530078755,2,-1.5925006866455078,-4.557498931884766,-8.280000686645508,-8.707499504089355,-1.3699989318847656,3,-0.03429086696413253,-3.178784236503543,44.65499877929688,-2.072172408368698,41.61999893188477,1.8051978934956974,41.290000915527344,-0.03429086696413253
6520,2019-02-08,43.70500183105469,43.875,43.01499938964844,43.3650016784668,5673200.0,-0.0074939938117614124,1.529426614382605,1.5813949362147584,71.56735869101698,69.4260709836673,-2.5202485386307174,-4.357797402111373,-6.591211124858646,-7.096972614080826,14.17783868050549,1.0200004577636719,2.600473926096967,3.7815017700195312,-0.7859863332421497,8.348989873281212,1.4977577183886908,6.065245821650372,-1.6220031738281264,60.473633779446644,-10.168516608101996,2.2837440516308396,2,-1.2150020599365234,-4.227500915527344,-8.110002517700195,-8.377501487731934,-0.6550025939941406,4,-0.006978613257008548,1.0,44.03499984741211,-3.178784236503543,44.65499877929688,-2.072172408368698,41.61999893188477,-0.006978613257008548
6521,2019-02-11,44.47999954223633,44.709999084472656,43.5,43.875,6017800.0,0.01773247177010684,1.2723016802599012,1.7794096197646108,81.69276596401757,71.23222788911514,-2.9195456298040057,-4.919144140350113,-7.27226995666129,-7.887380827313265,14.589542694208578,1.2099990844726562,2.5503949526676237,4.260749435424806,-0.6865741484602736,9.208073019309886,1.7870876434822662,6.734411227367346,-1.6386006164550793,70.56962101720396,-3.739776780037147,2.473661791942539,2,-1.989999771118164,-4.772499084472656,-8.885000228881836,-9.152499198913574,-2.3400001525878906,0,-0.029901034848134667,1.529426614382605,43.70500183105469,1.0,44.03499984741211,-3.178784236503543,44.65499877929688,-0.029901034848134667
6522,2019-02-12,45.75500106811523,45.9000015258789,45.084999084472656,45.09500122070313,8304800.0,0.028664602945155382,-1.397051481271612,1.0909096641172045,86.53604038934327,73.95337766555083,-3.634590678262171,-5.812050587622188,-8.47171949675596,-9.166623299648087,15.747756751659736,1.420001983642571,2.4815518079046655,5.1040008544921776,-0.19886963576447414,10.40687134474883,2.4525656093638517,7.755436099620503,-2.7400016784667898,94.97399132074372,13.61566840306574,2.651435245128326,2,-2.8525009155273366,-5.62750053405761,-10.160001754760735,-10.427500724792473,-2.06500244140625,1,-0.07048414847630102,1.2723016802599012,44.47999954223633,1.529426614382605,43.70500183105469,1.0,44.03499984741211,-0.07048414847630102
6523,2019-02-13,45.59500122070313,45.90999984741211,45.29999923706055,45.665000915527344,6560400.0,-0.0034968821697524133,1.17858310626703,-0.10606016819350075,82.34402688522924,76.42768773031676,-2.9456515118888476,-5.285903499243041,-8.212774265800483,-9.019661774599506,16.96971651087702,0.6100006103515625,2.516055256268345,4.539500999450688,-0.9826171779403481,10.061619176841724,1.7784419107551699,7.300560088146206,-2.095001220703132,89.11922014159862,7.5169697825857895,2.7610590886955184,2,-2.6625003814697337,-4.92250061035157,-10.00000190734864,-10.267500877380378,-2.885002136230476,2,-0.07884638939478228,-1.397051481271612,45.75500106811523,1.2723016802599012,44.47999954223633,1.529426614382605,43.70500183105469,-0.07884638939478228
6524,2019-02-14,45.29999923706055,45.875,44.95000076293945,45.32500076293945,8360600.0,-0.006470051008763522,-1.5517274037905016,0.3571662125340962,77.52625423808792,78.14262082387724,-2.0660519559544213,-4.616420039722797,-7.829563834605686,-8.755592843698608,18.03185333498421,0.9249992370605469,2.68192359022477,3.856499099731444,-1.715832102183711,9.428830301646599,1.07033349877387,6.642664700689018,-1.3179992675781236,78.92917050442281,-1.5506183612267819,2.7861656009575757,2,-2.1525001525878906,-4.032499313354492,-9.639999389648438,-9.972498893737793,-3.3899993896484375,3,-0.049668875008705204,1.17858310626703,45.59500122070313,-1.397051481271612,45.75500106811523,1.2723016802599012,44.47999954223633,-0.049668875008705204
6525,2019-02-15,45.54999923706055,45.77999877929688,45.040000915527344,45.67499923706055,4570200.0,0.005518763889856171,3.417909767928981,4.999694842844065,79.75865484856081,78.78935728664791,-1.7797280779731324,-4.508870682800989,-8.031120063656502,-9.030356567177236,19.721665956644046,0.7399978637695384,2.907082846132866,3.7327491760253935,-1.8907807712895348,9.356279123340322,0.9209842023679329,6.544514149682854,-1.1823992919921835,85.06221439233134,4.939702395806066,2.811764973657464,2,-2.0275001525878906,-4.282499313354492,-9.417498588562012,-10.222498893737793,-3.424999237060547,4,-0.06333695652811122,-1.5517274037905016,45.29999923706055,1.17858310626703,45.59500122070313,-1.397051481271612,45.75500106811523,-0.06333695652811122
6526,2019-02-19,45.34500122070313,45.68000030517578,45.02999877929688,45.31000137329102,3182000.0,-0.004500505374116948,-1.1848605884200636,-0.279998779296875,81.31995485510323,79.62797472928733,-1.0493930214011158,-3.9947865146414827,-7.726191394669804,-8.847973149876061,21.06970338009959,0.6500015258788991,3.1948267358811933,3.2015010833740334,-2.446920388074112,8.849922554822179,0.3772903476499607,6.025711819098106,-0.6689212951660224,41.145920256857266,-38.35576515508029,2.8242107357240718,2,-0.8825016021728587,-4.077501296997077,-9.181250572204597,-10.017500877380378,-4.6599998474121165,1,-0.050612017242481766,3.417909767928981,45.54999923706055,-1.5517274037905016,45.29999923706055,1.17858310626703,45.59500122070313,-0.050612017242481766
6527,2019-02-20,44.82500076293945,45.7400016784668,44.75,45.1349983215332,6307000.0,-0.011467646791599617,-3.304363690644022,-8.857111716621253,75.55807030629998,79.07627203703724,-0.03012015881614616,-3.0619544847480427,-7.092833874539451,-8.325658587679591,22.853554060974798,0.9900016784667969,3.4176734130357787,2.3197505950927706,-3.019005047787317,7.658506237972858,-0.3496272263472733,4.9891284165328145,1.0849990844726562,6.46558386251303,-69.75115454483628,2.669377821440042,2,-0.3625011444091797,-3.5575008392333984,-8.666250228881836,-9.4975004196167,-4.25,2,-0.05989963921006625,-1.1848605884200636,45.34500122070313,3.417909767928981,45.54999923706055,-1.5517274037905016,45.29999923706055,-0.05989963921006625
6528,2019-02-21,44.5,45.03499984741211,44.23500061035156,44.83000183105469,4172000.0,-0.007250435190358284,1.162166341900962,1.0645304193738925,73.38753997164096,78.85451846103334,0.3023803722486349,-2.2771925773749544,-6.6053018831424595,-8.000369796240449,24.784441807042473,0.7999992370605469,3.5227899440571804,1.6287498474121094,-3.146793155821001,6.40429285064522,-0.7590216542044459,4.016521349028665,1.3867998504638663,16.1585053824468,-59.13853811393555,2.387771501616555,2,-0.03750038146972656,-3.2325000762939453,-8.341249465942383,-9.039999961853027,-3.020000457763672,3,-0.018202278051483667,-3.304363690644022,44.82500076293945,-1.1848605884200636,45.34500122070313,3.417909767928981,45.54999923706055,-0.018202278051483667
6529,2019-02-22,44.52000045776367,45.0,44.22999954223633,44.85499954223633,3206800.0,0.0004494484890713579,1.46400146484375,1.0151431081518472,71.10065417941975,78.80266240418919,0.4005324767217644,-1.9813569457142108,-6.48562274900069,-8.018525953874615,26.050403027415975,0.7700004577636719,3.6320127053386457,1.3837503433227525,-3.1191110006695695,5.8866116873150744,-0.8676803286734085,3.6351810153189135,1.3007274230957009,18.70974569492735,-51.37875733212458,2.251430671996161,2,0.1849994659423828,-3.252500534057617,-8.361249923706055,-8.86500072479248,-0.7900009155273438,4,-0.040655915424083866,1.162166341900962,44.5,-3.304363690644022,44.82500076293945,-1.1848605884200636,45.34500122070313,-0.040655915424083866
6530,2019-02-25,44.90499877929688,45.56999969482422,44.84500122070313,45.13000106811523,4726400.0,0.008647760951809857,-3.202921306073839,0.6716504589035992,71.20234869177048,77.63706048505063,0.2275878745837545,-2.113197340517111,-6.728423488272014,-8.401817601793532,27.008129467697884,1.0499992370605469,3.344797760685047,1.5392486572265724,-2.823885613543723,5.902382927996868,-0.6423184781585718,3.7208157926117167,0.8202854012451084,44.70187298844524,-21.609856743568024,2.1815671353851473,2,0.16500091552733664,-3.6374988555908274,-8.6312484741211,-8.48249816894532,-1.0449981689453196,0,-0.06669633700704147,1.46400146484375,44.52000045776367,1.162166341900962,44.5,-3.304363690644022,44.82500076293945,-0.06669633700704147
6531,2019-02-26,44.52999877929688,45.01499938964844,44.459999084472656,44.63000106811523,3445600.0,-0.008350963371429598,-3.6249701978860367,0.4444500957902774,66.97783690981775,75.46392676510334,0.6821628357211225,-1.4664508615630254,-6.23489587692989,-8.013302953265473,28.07090104654062,0.5550003051757812,3.160137001473629,0.9439987182617244,-3.167814328572028,5.055811765095477,-1.1119078051551483,2.999905241678597,1.105568322946766,19.867471036131413,-41.576599294299136,2.055906523416875,2,0.5400009155273366,-3.1399993896484446,-8.052498817443855,-7.959999084472663,0.620002746582017,1,-0.05400850764036014,-3.202921306073839,44.90499877929688,1.46400146484375,44.52000045776367,1.162166341900962,44.5,-0.05400850764036014
6532,2019-02-27,43.53499984741211,44.3849983215332,43.31499862670898,44.22000122070313,7908000.0,-0.02234446348890029,1.1083829747251854,6.8498569521276895,41.424197583945265,70.91727906496067,1.485336957830242,-0.18230298131585698,-5.111950696413103,-7.0143499741025295,28.545726714500653,1.2150001525879048,3.0418742119414333,-0.24050025939941122,-3.9351446630051754,3.454144144206353,-2.0878224612022933,1.6068219424034709,2.0349998474121094,9.756147073003913,-47.35532407445574,1.8473222018028823,2,1.0599994659423828,-2.145000457763672,-6.78749942779541,-6.965000152587891,2.0999984741210938,2,-0.06546453391777163,-3.6249701978860367,44.52999877929688,-3.202921306073839,44.90499877929688,1.46400146484375,44.52000045776367,-0.06546453391777163
6533,2019-02-28,43.435001373291016,43.665000915527344,43.15999984741211,43.16999816894531,5710400.0,-0.002296967370427949,-2.543869042042002,-0.3868652161564595,45.008327599645575,67.30417610513375,1.3932309520403905,0.17806559860814275,-4.869795996593936,-6.890740363294768,29.396689806238374,0.5050010681152344,2.733289018719617,-0.49999885559081747,-3.808109529319026,2.808111818137391,-2.1540541924549217,1.1540564812732867,1.9545982360839815,11.410852418692334,-42.38090959120137,1.6540553368641058,2,1.0349979400634766,-2.045001983642578,-6.39000129699707,-6.865001678466797,3.0249977111816406,3,-0.06584552825892687,1.1083829747251854,43.53499984741211,-3.6249701978860367,44.52999877929688,-3.202921306073839,44.90499877929688,-0.06584552825892687
6534,2019-03-01,44.31999969482422,44.45500183105469,43.56499862670898,43.94499969482422,4123800.0,0.02037523410963682,1.7596815783870958,1.4150772286919346,54.68391736307463,64.51809416230195,0.3962729689017479,-0.4018695013682674,-5.592492223230778,-7.7172822122685005,30.45767907870676,1.0200004577636719,2.226411819557974,0.1782495498657255,-2.6207316447328495,2.9772307444643005,-1.2212410474335584,1.5777401471650094,0.8466399383544925,48.13277679904142,-4.6149213578491555,1.399490597299286,3,0.13000106811523438,-2.627500534057617,-7.274999618530273,-7.75,2.7099990844726634,4,-0.06407942626677299,-2.543869042042002,43.435001373291016,1.1083829747251854,43.53499984741211,-3.6249701978860367,44.52999877929688,-0.06407942626677299
6535,2019-03-04,44.28499984741211,44.78499984741211,43.79499816894531,44.66999816894531,3277400.0,-0.000789707753905855,2.219508866820908,-1.0266621907552083,48.3261820001205,60.85211940063721,0.26033962078238915,-0.10859573709520731,-5.407241302830727,-7.606271255988673,31.476151247430085,0.9900016784667969,1.8420703915862688,-0.02425022125244425,-2.381280601356522,2.3327801588516337,-1.2027654113044832,1.1542649687995947,0.6809758071899381,60.64691523555504,9.734136938817798,1.1785151900520385,3,0.16500091552734375,-1.8250007629394531,-7.024999618530273,-7.715000152587891,2.1650009155273438,0,-0.01253246713532985,1.7596815783870958,44.31999969482422,-2.543869042042002,43.435001373291016,1.1083829747251854,43.53499984741211,-0.01253246713532985
6536,2019-03-05,43.6349983215332,44.25,43.6150016784668,44.20500183105469,3646000.0,-0.014677690597686421,-1.0819726466008368,1.4805350507802824,29.615346242667798,55.747372282455856,0.7177471927663532,0.7653339098661434,-4.554544015780721,-6.870652606506297,32.20126401528331,0.6699981689453125,1.52951244020732,-0.791501617431642,-2.708344544778342,1.1253413099150578,-1.7499230811049955,0.1669198462417114,1.1503797523498491,29.230675330528843,-15.44322389129955,0.95842146367335,3,0.7300014495849609,-1.1749992370605469,-5.9199981689453125,-6.867498397827148,3.490001678466797,1,0.0051564637899235155,2.219508866820908,44.28499984741211,1.7596815783870958,44.31999969482422,-2.543869042042002,43.435001373291016,0.0051564637899235155
6537,2019-03-06,43.2400016784668,44.03499984741211,43.20000076293945,43.69499969482422,3627400.0,-0.009052289635851363,-2.1214927948547917,0.7982372191697396,28.334845878332445,50.74151738319935,0.9658355481315226,1.3575207304678898,-3.9588742310039464,-6.388911782738333,32.60374541552227,0.8349990844726562,1.138957942192384,-1.267498397827147,-2.779065873768822,0.24406907811452783,-2.0232821357979844,-0.5117146598563096,1.5449981689453125,4.923189603365385,-32.7188550569281,0.7557837379708373,3,1.1249980926513672,-0.7325019836425781,-5.525001525878906,-6.472501754760742,3.7449989318847656,2,0.04417205766121124,-1.0819726466008368,43.6349983215332,2.219508866820908,44.28499984741211,1.7596815783870958,44.31999969482422,0.04417205766121124
6538,2019-03-07,42.224998474121094,43.01499938964844,42.125,42.97000122070313,4267400.0,-0.023473708717526853,1.1317374023482114,1.637375812198716,25.02028205851279,45.62147603643192,1.815066243863015,2.2990116840502424,-2.7392491941203687,-5.284681429272425,31.038996745771097,1.1150016784667969,0.7007537318689145,-2.161001586914061,-3.9816888334124414,-0.34031434041568076,-3.0713452101632512,-1.250657963664871,2.397501373291014,3.759341348022309,-27.47623793734698,0.9103436232491885,3,1.6225013732910156,0.282501220703125,-4.427497863769531,-5.374998092651367,5.4550018310546875,3,0.08075784418327525,-2.1214927948547917,43.2400016784668,-1.0819726466008368,43.6349983215332,2.219508866820908,44.28499984741211,0.08075784418327525
6539,2019-03-08,42.525001525878906,42.69499969482422,41.525001525878906,41.724998474121094,3604600.0,0.007104868267589826,1.0526294655405495,-1.073825640815564,25.624507024762707,40.557271406764386,1.343606989906057,1.9816850836812137,-2.79049673044927,-5.502866236998663,29.798665029969573,1.1699981689453125,0.3455136487311279,-1.7854986190795898,-3.784018828832558,0.21302159067337811,-2.784758723956074,-0.7862385142031059,1.7977983398437516,30.674862419244807,5.989892427903971,0.9992601048764833,3,0.7449989318847656,0.38249778747558594,-4.727500915527344,-5.67500114440918,5.274997711181641,4,0.09253374291354421,1.1317374023482114,42.224998474121094,-2.1214927948547917,43.2400016784668,-1.0819726466008368,43.6349983215332,0.09253374291354421
6540,2019-03-11,43.400001525878906,43.56999969482422,42.63000106811523,42.79499816894531,2697600.0,0.020576130948931626,-1.0106974998367886,0.7562513112971828,35.85454767400567,37.09912815834082,0.26001590701823574,1.1411721308515652,-3.476397906888799,-6.29460011874113,28.890627812536486,1.0449981689453125,0.0317822582543954,-0.8952486038208036,-2.9177339250689514,1.127236717427344,-1.906491264444881,0.11599405680327379,0.5311065722656281,68.80737797861528,44.29594281504261,1.0112426606240743,3,-0.24500083923339844,-0.4675006866455078,-5.541251182556152,-6.55000114440918,5.484996795654297,0,0.0836404867694176,1.0526294655405495,42.525001525878906,1.1317374023482114,42.224998474121094,-2.1214927948547917,43.2400016784668,0.0836404867694176
6541,2019-03-12,43.150001525878906,43.55500030517578,43.00500106811523,43.55500030517578,2230000.0,-0.005760368461068532,1.716053801522151,-0.6694157555580776,37.32021685732455,36.64313029982741,0.32818998385945974,1.3559430615918018,-3.0541973531161304,-5.961623053925777,27.623419082102174,0.549999237060554,-0.2621881166218145,-1.0787487030029297,-3.1621992790072397,1.0047018730013804,-2.1204739910050847,-0.03702341500077466,0.44425165214843787,64.74107914970189,36.37941517437453,1.0417252880021548,3,0.0049991607666015625,-0.00250244140625,-5.205000877380371,-6.255001068115234,6.484996795654297,1,0.07647738401773618,-1.0106974998367886,43.400001525878906,1.0526294655405495,42.525001525878906,1.1317374023482114,42.224998474121094,0.07647738401773618
6542,2019-03-13,42.52999877929688,43.540000915527344,42.4900016784668,43.3849983215332,4986200.0,-0.014368545183252923,-1.2460027009053336,2.111116343907751,35.72463199236624,35.61160856568525,0.8835567382738247,1.8150049201623233,-2.2680660051379604,-5.268830855295263,25.740394057816868,1.0499992370605469,-0.623716658411368,-1.5375013351440359,-3.622784242249402,0.5477815719613304,-2.580142788696719,-0.49485988159135275,-1.0049972534179759,49.144163974302884,18.44414411700913,1.0426414535526833,3,0.6250019073486257,0.9925003051757741,-4.3099985122680735,-5.379999160766609,6.825000762939446,2,0.10804141435668013,1.716053801522151,43.150001525878906,-1.0106974998367886,43.400001525878906,1.0526294655405495,42.525001525878906,0.10804141435668013
6543,2019-03-14,42.0,42.73500061035156,41.959999084472656,42.51499938964844,3995200.0,-0.012461763331977349,-1.6050418013027645,0.6023387899149216,32.99594797803026,33.20183418956921,1.32827652441744,2.1732917097968,-1.5791853339619308,-4.667587222848226,23.755575462826968,0.7750015258789062,-0.9511669035534709,-1.8877500534057603,-4.037414321802395,0.261914214990874,-2.9625821876040774,-0.8129179192074432,-0.4346984863281236,23.22733004529141,-8.618036886423312,1.0748321341983167,3,1.1550006866455078,1.7175006866455078,-3.4212493896484375,-4.642499923706055,6.799999237060547,3,0.11869049072265625,-1.2460027009053336,42.52999877929688,1.716053801522151,43.150001525878906,-1.0106974998367886,43.400001525878906,0.11869049072265625
6544,2019-03-15,43.04999923706055,43.44499969482422,42.16999816894531,42.34500122070313,6032400.0,0.02499998183477503,-1.4170550652111815,-1.3689298094871125,38.513935808217326,32.11158461269108,0.08848805972291274,0.9972129206594218,-2.445637993247587,-5.627537259056126,21.99302954261563,1.4449996948242188,-0.9423575618489721,-0.7252508163452163,-2.7978424759755853,1.3473408432851528,-1.7615466461603972,0.3110450134699647,-1.445203735351562,67.70184716575208,35.93436838617744,1.0362958298151828,3,-0.16249847412109375,0.6675014495849609,-2.089999198913574,-3.6949996948242188,6.030002593994141,4,0.10754938792494562,-1.6050418013027645,42.0,-1.2460027009053336,42.52999877929688,1.716053801522151,43.150001525878906,0.10754938792494562
6545,2019-03-18,42.665000915527344,43.22000122070313,42.38000106811523,42.974998474121094,4583800.0,-0.008943050600608848,1.0999923706345707,-0.43971408628274733,38.466307514175924,33.09502475396977,0.24532150928001784,1.2174096181890164,-1.7967041233627867,-5.14966279307847,20.135233450750963,0.8400001525879048,-0.9702094736754034,-0.9659992218017592,-2.91649333509546,0.9844948914919414,-1.9412462784486095,0.009247834845091063,-1.0215013055419888,44.200707930737586,10.476535522948431,0.9752470566468496,3,0.11499977111816406,1.052499771118164,-1.705000877380371,-3.3100013732910156,6.754997253417969,0,0.12035622199329166,-1.4170550652111815,43.04999923706055,-1.6050418013027645,42.0,-1.2460027009053336,42.52999877929688,0.12035622199329166
6546,2019-03-19,43.04999923706055,43.16999816894531,42.724998474121094,42.849998474121094,3414400.0,0.0090237504575581,1.0227321987463478,-0.6451688324473321,46.755848097958385,35.14180277837265,-0.2585778293714327,0.686876326243052,-1.9512114463910422,-5.437006636238976,18.185915863515962,0.5049972534179688,-1.1396287681928072,-0.46625080108642436,-2.2555429419550705,1.3230413397822218,-1.360896871520751,0.4283952693479023,-1.3685696009643493,68.9872714805837,30.899863097652137,0.8946460704343249,3,-0.5024986267089844,0.6675014495849609,-2.066248893737793,-3.6949996948242188,5.69000244140625,1,0.13554005082187004,1.0999923706345707,42.665000915527344,-1.4170550652111815,43.04999923706055,-1.6050418013027645,42.0,0.13554005082187004
6547,2019-03-20,42.13999938964844,43.36000061035156,41.834999084472656,43.13000106811523,3214800.0,-0.021138208212294618,1.1034492737609476,-4.949989509622502,42.18465897710859,37.04895576932773,0.5352664892782997,1.4602780491113236,-0.8491028993231424,-4.436766096749551,16.411207329220296,1.5250015258789062,-1.294393748506316,-1.2420005798339844,-3.020717799727798,0.5367166400598293,-2.1313591897808877,-0.3526419698870811,-0.4213983279636153,18.9441111521803,-21.587519101404492,0.8893586099469066,3,0.407501220703125,1.5775012969970703,-1.0412492752075195,-2.7849998474121094,7.06500244140625,2,0.17785949312865657,1.0227321987463478,43.04999923706055,1.0999923706345707,42.665000915527344,-1.4170550652111815,43.04999923706055,0.17785949312865657
6548,2019-03-21,43.68999862670898,43.84500122070313,42.11000061035156,42.11000061035156,3466400.0,0.03678213715022727,-1.1962060615132868,-1.5959548864647877,46.48044126027354,39.36628179549561,-0.8773289706214982,-0.16181206875162246,-2.216131043723287,-5.839332554400698,14.867145275872124,1.7350006103515696,-1.2536250917283098,0.34849872589110475,-1.3584745879956088,2.0554720397778183,-0.5049879310522556,1.201985382834465,-1.9349695679473058,92.28843635535412,50.54056142528843,0.8534866569433571,3,-0.8499984741210866,0.027502059936530543,-2.1749982833862234,-4.322498321533196,5.670001983642585,3,0.12966356359792086,1.1034492737609476,42.13999938964844,1.0227321987463478,43.04999923706055,1.0999923706345707,42.665000915527344,0.12966356359792086
6549,2019-03-22,42.709999084472656,43.67499923706055,42.70000076293945,43.35499954223633,4034600.0,-0.022430752415661948,-1.9323390219417753,-0.40822865034392863,42.04143158121989,40.05371334074163,0.14714615094835892,0.7121461390849362,-1.1073594077130977,-4.725762233257029,13.244181383279189,0.9899978637695241,-1.1938167886230033,-0.5410007476806626,-2.175270226701734,1.0932687313404088,-1.3581354871911984,0.2761339918298731,-0.875,43.53229204228411,4.00255289521192,0.8171347395105344,3,0.13000106811523438,0.9900016784667969,-0.9074983596801758,-3.3374996185302734,7.2350006103515625,4,0.14258956410986978,-1.1962060615132868,43.68999862670898,1.1034492737609476,42.13999938964844,1.0227321987463478,43.04999923706055,0.14258956410986978
6550,2019-03-25,41.90999984741211,42.63000106811523,41.50500106811523,42.43999862670898,3852600.0,-0.018730958890406324,1.472517522385095,0.8217029506218729,41.413644656232854,40.50853865173144,0.7974187754788034,1.345233857287127,-0.19764080478086044,-3.794370441359007,11.569618366691689,1.204998016357429,-1.0290630289660783,-1.1912500381469755,-2.733670690690012,0.3511706143960609,-1.9624603644184901,-0.42003971187546085,1.9350013732910227,17.307639012287108,-22.55307464116372,0.7712103262715165,3,0.7650012969970703,1.7325000762939453,0.2974996566772461,-2.5375003814697266,7.569999694824219,0,0.17108093557020898,-1.9323390219417753,42.709999084472656,-1.1962060615132868,43.68999862670898,1.1034492737609476,42.13999938964844,0.17108093557020898
6551,2019-03-26,42.125,42.70500183105469,41.89500045776367,42.33000183105469,2602200.0,0.0051300442226358545,-1.4360910019159505,0.3867967985259452,44.34870000630304,41.46676843105776,0.47129330646174594,0.9916620470571615,-0.3063816766332792,-3.874755230430793,10.146830503507037,0.8100013732910156,-0.8774509985387695,-0.8559999465942383,-2.3013614173823953,0.5893615241939187,-1.5786806819883168,-0.13331921120015977,1.6732012176513749,26.49567912203295,-17.049741286492054,0.7226807353940794,3,0.5500011444091797,1.4975013732910156,0.26999950408935547,-2.752500534057617,7.935001373291023,1,0.17317503071680274,1.472517522385095,41.90999984741211,-1.9323390219417753,42.709999084472656,-1.1962060615132868,43.68999862670898,0.17317503071680274
6552,2019-03-27,40.685001373291016,42.35499954223633,40.57500076293945,42.150001525878906,6911600.0,-0.034183943660747396,-1.1127564730945207,7.146278377372535,42.51701878173586,42.52466518702505,1.8126790177728296,2.3264781122186804,1.2719179432897292,-2.3275860510866124,9.958556176506113,1.779998779296875,-0.8949883967157035,-2.153498649597168,-3.8995709610113494,-0.40742633818298657,-3.0265348053042587,-1.2804624938900773,3.0673358413696334,3.3639325673608873,-43.346408985156145,0.8730361557070903,3,1.5249996185302734,2.4724998474121094,2.1799983978271484,-1.3125019073486328,9.689998626708984,2,0.197984515995709,-1.4360910019159505,42.125,1.472517522385095,41.90999984741211,-1.9323390219417753,42.709999084472656,0.197984515995709
6553,2019-03-28,40.57500076293945,41.19499969482422,40.01499938964844,40.775001525878906,5987600.0,-0.0027037140626416933,1.2692376819780729,0.13651927788960033,40.346525772070564,42.72828629411985,1.898984706353069,2.3307262073697146,1.5093811285443621,-2.1173912462578386,10.003217562874415,1.1800003051757812,-0.9234546311163214,-2.1204992294311538,-4.112075453560649,-0.12892300530165812,-3.116287341495905,-1.1247111173664024,3.050242993652347,15.300584607591663,-32.056842254270876,0.9957881120647479,3,1.3549995422363281,2.217498779296875,2.289999008178711,-1.2025012969970703,7.915000915527344,3,0.2126925669955313,-1.1127564730945207,40.685001373291016,-1.4360910019159505,42.125,1.472517522385095,41.90999984741211,0.2126925669955313
6554,2019-03-29,41.47999954223633,41.61999893188477,40.974998474121094,41.03499984741211,5226400.0,0.022304344110413155,-1.2831775953332865,-2.224989986457876,40.523182491394316,42.956827958255225,0.8357490722642495,1.267012994284059,0.7438607688917642,-2.9525607540651464,9.440293403670772,1.0449981689453196,-0.8710747323593537,-1.07350044250488,-2.9805757638518102,0.8335748788420503,-2.0270381031783486,-0.11996278183141129,1.9286295523388688,54.46092278719398,9.411249819692287,0.9535376606734666,3,0.4500007629394531,1.3125,1.385000228881836,-2.1075000762939453,5.595001220703125,4,0.18997109824197445,1.2692376819780729,40.57500076293945,-1.1127564730945207,40.685001373291016,-1.4360910019159505,42.125,0.18997109824197445
6555,2019-04-01,43.72999954223633,43.81499862670898,42.05500030517578,42.06999969482422,8222800.0,0.05424300927749459,-1.0828399428472026,3.730339293980489,52.39075981074311,43.58292925967575,-1.393874653875855,-1.0821821763213109,-1.3548871548871446,-5.11390923095415,8.100872673270855,2.334999084472649,-0.6846570851490483,1.204249572753909,-0.6106655624840158,3.019164707991834,0.29679200513494663,2.1117071403728715,-3.7150001525878906,97.7631815384679,52.923904719954976,0.9074575676189621,4,-1.7999992370605469,-0.9375,-0.7437496185302734,-4.357500076293945,2.0400009155273438,0,0.14212211794297347,-1.2831775953332865,41.47999954223633,1.2692376819780729,40.57500076293945,-1.1127564730945207,40.685001373291016,0.14212211794297347
6556,2019-04-02,43.86000061035156,43.935001373291016,43.25500106811523,43.71500015258789,8129800.0,0.002972812016375004,3.6101405609507418,0.08734968138082862,55.71307032877861,45.08608607652798,-1.561055568286669,-1.2590125758989217,-1.3530242496378406,-5.15032958450243,6.880405110638227,0.6800003051757884,-0.6071850350353216,1.323000526428224,-0.5233823994815694,3.1693834523380175,0.39980906347332734,2.246191989383121,-3.769001235961916,98.08671619931783,51.569887503308735,0.9231914629548953,4,-1.885000228881836,-1.345001220703125,-0.6912508010864258,-4.48750114440918,0.8299980163574148,1,0.12813494878425447,-1.0828399428472026,43.72999954223633,-1.2831775953332865,41.47999954223633,1.2692376819780729,40.57500076293945,0.12813494878425447
6557,2019-04-03,45.1500015258789,45.68000030517578,44.32500076293945,44.76499938964844,8496800.0,0.029411785170446958,-1.1422928000192996,2.655178764041939,62.70162530794466,46.88843985960254,-2.6587859702292462,-2.5282067758349456,-2.453799890783678,-6.34388692086241,6.342945812375065,1.8199996948242188,-0.4627125063782529,2.5175014495849553,0.34860517965950066,4.68639771951041,1.433053314622228,3.6019495845476825,-4.905242071533195,90.64433020929978,39.48036976929975,1.0844481349627269,4,-2.3025016784667898,-2.3025016784667898,-1.920001983642571,-5.777502059936516,-0.5300025939941264,2,0.1087486086705407,3.6101405609507418,43.86000061035156,-1.0828399428472026,43.72999954223633,-1.2831775953332865,41.47999954223633,0.1087486086705407
6558,2019-04-04,45.6349983215332,45.84500122070313,45.09500122070313,45.11999893188477,7013200.0,0.010741899872944938,-1.6548916345959752,1.3376533301626996,60.92100105980007,48.986169801667,-3.1724915665176283,-2.8929598158916505,-2.726816748941033,-6.7307963895658744,6.700198058448166,0.75,-0.4124977999477295,2.831998252868651,0.29336784715017217,5.37062865858713,1.5626830500094115,4.10131345572789,-5.064124416137695,95.68782791103521,44.69014834983396,1.2693152028592403,4,-2.704998016357422,-2.704998016357422,-2.6424989700317383,-6.26249885559082,-3.829998016357422,3,0.1038676860481047,-1.1422928000192996,45.1500015258789,3.6101405609507418,43.86000061035156,-1.0828399428472026,43.72999954223633,0.1038676860481047
6559,2019-04-05,46.459999084472656,46.599998474121094,45.65999984741211,45.78499984741211,5748200.0,0.018078246812385013,-1.0324311395025632,1.3106796835649495,65.45824870036076,51.65779247323677,-3.81030923474588,-3.592220100585621,-3.391645814889941,-7.485048469319949,7.6557338998438755,0.9650001525878906,-0.21075418480256758,3.460249137878421,0.44679827732858257,6.473699998428259,1.9535237076035017,4.96697456815334,-5.467194993852537,96.91970415730827,43.200778192047586,1.5067254302749196,4,-3.1525001525878906,-3.1525001525878906,-3.5299997329711914,-7.087499618530273,-4.129997253417969,4,0.043693556478622275,-1.6548916345959752,45.6349983215332,-1.1422928000192996,45.1500015258789,3.6101405609507418,43.86000061035156,0.043693556478622275
6560,2019-04-08,47.02999877929688,47.11999893188477,45.974998474121094,46.45000076293945,5548400.0,0.012268611839356014,2.0131657539815615,0.859257291731433,65.97111177036619,54.06028266924378,-3.998103179344639,-4.085807227170754,-3.8268484130310583,-7.961744815853741,8.162032815620577,1.145000457763679,-0.1386124319518558,3.8487489700317425,0.33762171825525655,7.3598762218082285,2.0931853441434995,5.6043125959199855,-5.476475250326665,97.67140485557441,43.98840855921991,1.7555636258882419,4,-3.4624996185302805,-3.4624996185302805,-3.9587488174438548,-7.657499313354499,-4.129997253417976,0,0.0009568782651634411,-1.0324311395025632,46.459999084472656,-1.6548916345959752,45.6349983215332,-1.1422928000192996,45.1500015258789,0.0009568782651634411
6561,2019-04-09,46.45000076293945,46.88000106811523,46.27999877929688,46.83000183105469,4963600.0,-0.012332511830996484,1.5000119209403386,-0.6551764961227994,67.76588501496161,56.865712250713315,-3.0620983115506704,-3.4213181729811595,-3.1098885427510723,-7.271149499848519,8.695692753928737,0.75,0.06415564905960025,3.103750991821286,-0.6992208610437487,6.906722844686321,1.2022650653887723,5.0052369182538,-4.228500185619488,76.0286723479987,17.20988521521371,1.901485926432516,4,-2.8825016021728516,-2.8825016021728516,-2.9950008392333984,-7.07750129699707,-3.9099998474121094,1,-0.014639403530824602,2.0131657539815615,47.02999877929688,-1.0324311395025632,46.459999084472656,-1.6548916345959752,45.6349983215332,-0.014639403530824602
6562,2019-04-10,47.125,47.224998474121094,46.125,46.43500137329102,4511400.0,0.01453173791116713,1.4719189737127476,-1.8157807559102357,65.25989949258229,59.63386488632573,-3.0480506853139886,-3.9362336236461317,-3.6250080745973463,-7.840083808866808,9.728764045020469,1.0999984741210938,0.37721833922167036,3.5490001678466783,-0.5869605272661005,7.684960862959457,1.4810198202902924,5.616980515403064,-4.315679620132258,95.30522990296686,39.03802180366617,2.067980347556389,4,-3.0250015258789062,-3.5050010681152344,-3.71250057220459,-7.752500534057617,-5.494998931884773,2,-0.05167111667461055,1.5000119209403386,46.45000076293945,2.0131657539815615,47.02999877929688,-1.0324311395025632,46.459999084472656,-0.05167111667461055
6563,2019-04-11,46.98500061035156,47.19499969482422,46.5099983215332,47.04499816894531,3771400.0,-0.0029708093294098514,2.805556732929259,-0.0869531565300569,70.52330428081461,62.967211751816876,-2.126831192287071,-3.587557793885871,-3.339578372244617,-7.6030177032850546,10.808280511205734,0.6850013732910156,0.6637074058671004,3.159750747680661,-1.1724860860130093,7.491987581374332,0.993632330833826,5.3258691645274965,-3.557485297288352,84.66465978476802,25.68004485722271,2.1661184168468366,4,-2.345001220703125,-3.365001678466797,-3.548750877380371,-7.61250114440918,-7.215000152587891,3,-0.05033524843555581,1.4719189737127476,47.125,1.5000119209403386,46.45000076293945,2.0131657539815615,47.02999877929688,-0.05033524843555581
6564,2019-04-12,47.68000030517578,47.94499969482422,47.31999969482422,47.68999862670898,4175200.0,0.014791948191889448,1.403844037706782,0.16664547304159064,77.98256042191831,65.81074515305856,-2.067268102773234,-4.129632836449481,-3.876139142622449,-8.222509169625198,11.965987838832358,0.9599990844726562,1.1420074775368434,3.6232503890991197,-1.0183362921351176,8.264837070333357,1.3024570484819975,5.944043729716242,-3.7208373495644693,86.5482626678853,21.37093970693698,2.3207933406171195,4,-2.0799999237060547,-3.700000762939453,-4.502500534057617,-8.307500839233398,-6.7050018310546875,4,-0.12321728109054253,2.805556732929259,46.98500061035156,1.4719189737127476,47.125,1.5000119209403386,46.45000076293945,-0.12321728109054253
6565,2019-04-15,47.79999923706055,48.02999877929688,47.38000106811523,47.665000915527344,6371200.0,0.0025167561056358423,1.184875781375216,-13.502098435721155,77.77779437515657,68.26238115821167,-1.7312870173308497,-4.053005439499053,-3.8572165254118147,-8.267611257030744,13.201755819106037,0.6499977111816548,1.7124280267684,3.486499404907228,-1.3929331047540359,8.365931914568492,1.0467831500765996,5.926215659737856,-3.2031024031751727,87.92652547939028,17.118612085056256,2.4397162548306315,4,-1.6224994659423828,-3.7775001525878906,-4.711249351501465,-8.427499771118164,-6.884998321533203,0,-0.11443509400236207,1.403844037706782,47.68000030517578,2.805556732929259,46.98500061035156,1.4719189737127476,47.125,-0.11443509400236207
6566,2019-04-16,48.8849983215332,48.93999862670898,48.040000915527344,48.06999969482422,9866400.0,0.022698725978878898,-1.0571465940054334,6.037101924326768,91.58216422708988,71.47132992700558,-2.2669211642114107,-4.931276423325684,-4.799266462464132,-9.256832302275747,14.663666841903888,1.1399993896484304,2.298972517299994,4.279748535156251,-0.9656383432837288,9.525135413596232,1.6570550959362649,6.902441974376238,-3.670143137473758,98.046169378062,17.934277223454714,2.6226934392199888,4,-1.8674983978271484,-4.407499313354492,-5.84124755859375,-9.51249885559082,-8.09000015258789,1,-0.12243013196582198,1.184875781375216,47.79999923706055,1.403844037706782,47.68000030517578,2.805556732929259,46.98500061035156,-0.12243013196582198
6567,2019-04-17,49.6349983215332,50.13999938964844,48.5250015258789,50.13999938964844,9054600.0,0.015342130014345035,5.396017615554896,-0.6196342565072293,93.14287686511578,75.05153834981843,-2.585737745264524,-5.366102580589974,-5.405293397777768,-9.898695168554859,16.31759655780477,1.6149978637695384,2.629413093447397,4.654998588562009,-0.9100059180860427,10.22000309521006,1.872496335237983,7.437500841886035,-3.6751144489438516,86.0881289388314,-2.130170956322999,2.782502253324025,4,-1.7349987030029297,-4.557498931884766,-6.483748435974121,-10.179998397827148,-9.424999237060547,2,-0.1429434400308588,-1.0571465940054334,48.8849983215332,1.184875781375216,47.79999923706055,1.403844037706782,47.68000030517578,-0.1429434400308588
6568,2019-04-18,49.35499954223633,49.95000076293945,49.0099983215332,49.8650016784668,4823600.0,-0.005641156215681842,1.7647118221903084,1.0099030842328698,89.87344852762223,77.76433833062528,-1.9249980949471563,-4.8906833132867575,-5.079448836980404,-9.511089605239881,18.453703925782573,0.94000244140625,2.935281768628535,4.091749763488771,-1.765786375871457,9.949285902848999,1.1629816938086535,7.0205178331688884,-2.559092566235158,72.16312296583276,-19.48564265537503,2.9287680696801157,4,-1.2975006103515625,-4.277500152587891,-6.016249656677246,-9.85999870300293,-9.799999237060547,3,-0.15651906687812467,5.396017615554896,49.6349983215332,-1.0571465940054334,48.8849983215332,1.184875781375216,47.79999923706055,-0.15651906687812467
6569,2019-04-22,48.79999923706055,49.36000061035156,48.7400016784668,49.224998474121094,5048200.0,-0.011245067578226409,-1.2752490078184606,0.8333283468218469,80.99024593160767,79.43313101520766,-1.1210526730349955,-4.064427550835767,-4.464119184992384,-8.861235538939738,20.603861101469473,0.6199989318847656,3.0487349977530087,3.2322494506835966,-2.699131292869488,9.163630194236681,0.26655907890705066,6.1979398224601425,-1.3352737783299204,51.449240308106226,-37.79744159586585,2.965690371776543,4,-0.6674995422363281,-3.7224998474121094,-5.363748550415039,-9.304998397827148,-8.52499771118164,0,-0.18504096148508042,1.7647118221903084,49.35499954223633,5.396017615554896,49.6349983215332,-1.0571465940054334,48.8849983215332,-0.18504096148508042
6570,2019-04-23,49.08000183105469,49.625,48.77999877929688,48.86000061035156,4608600.0,0.005737758163354645,-3.4473176999680057,-0.5176508603279748,81.33256215030003,80.94053958580082,-1.2065647560478467,-3.9839910786003614,-4.6686564671127115,-9.05505000444414,21.996537381412505,0.8450012207031179,3.189722407424753,3.153751945495607,-2.71314720196564,9.020651092956854,0.22030237176498702,6.087201519226227,-1.080221586140496,49.52388910485339,-37.00987220827603,2.933449573730623,4,-0.9475021362304688,-4.00250244140625,-5.777501106262207,-9.585000991821289,-8.410003662109375,1,-0.16513861154351595,-1.2752490078184606,48.79999923706055,1.7647118221903084,49.35499954223633,5.396017615554896,49.6349983215332,-0.16513861154351595
6571,2019-04-24,49.41999816894531,49.98500061035156,48.71500015258789,48.73500061035156,4524400.0,0.00692739048912383,-2.5034569122459933,3.1136079900124844,78.92955722570838,82.45939044503704,-1.2079959488010417,-3.952067045769354,-4.952665089790479,-9.289799506615807,23.589299248724735,1.2700004577636719,3.2203660956401023,3.1289983749389663,-2.649242626606899,8.907239376484831,0.23987787416603368,6.018118875711899,-0.9921740950842732,55.417822100235924,-29.33209152378734,2.889120500772932,4,-1.0949993133544922,-4.342498779296875,-6.171247482299805,-9.924997329711914,-9.404998779296875,2,-0.1720962680804461,-3.4473176999680057,49.08000183105469,-1.2752490078184606,48.79999923706055,1.7647118221903084,49.35499954223633,-0.1720962680804461
6572,2019-04-25,48.7400016784668,49.13999938964844,47.79999923706055,48.75500106811523,4435200.0,-0.013759540988931396,2.414030381666035,-0.02189699723780483,70.49510056210835,82.45625669851412,-0.3071163841163269,-2.7802117389235406,-4.264531555918438,-8.524846034718081,24.037153117652743,1.6199989318847656,3.1911079293052893,2.0462518692016616,-3.1836131493432873,7.2761168877466105,-0.5686806400708164,4.66118437847414,1.3999977111816406,43.02067966165315,-38.67902371325894,2.614932509272476,4,-0.01000213623046875,-3.6625022888183594,-5.607501029968262,-9.245000839233398,-8.865001678466797,3,-0.1630078628624989,-2.5034569122459933,49.41999816894531,-3.4473176999680057,49.08000183105469,-1.2752490078184606,48.79999923706055,-0.1630078628624989
6573,2019-04-26,49.20500183105469,49.23500061035156,47.54499816894531,48.0,2957200.0,0.009540421349499617,1.671941908012979,-80.33672431336461,69.02291782764411,81.46074085470589,-0.4739316542237404,-2.7041679308965954,-4.710665492048605,-8.889586888572623,24.087674070408728,1.69000244140625,3.207231928765836,2.079751968383789,-2.39386706431511,6.553371001082688,-0.15705754796565685,4.316561484733235,0.8881975555419928,68.03286889961728,-11.256573074332294,2.2368095163494486,4,-0.44500160217285156,-4.12750244140625,-6.072501182556152,-9.480001449584961,-7.07500076293946,4,-0.18280667435937437,2.414030381666035,48.7400016784668,-2.5034569122459933,49.41999816894531,-3.4473176999680057,49.08000183105469,-0.18280667435937437
6574,2019-04-29,49.36000061035156,49.63999938964844,49.07500076293945,49.125,2590000.0,0.0031500614475956645,-2.373135348106311,0.19502095706018666,67.13239716006491,80.27791894191792,-0.40852152649132023,-2.3595216126494734,-4.835097724343441,-8.947037694341269,24.621778302811464,0.5649986267089844,3.2445910744991835,1.8407506942749023,-1.8608437934081152,5.54234518195792,-0.010046549566602891,3.6915479381164076,0.6312707275390608,74.3852715311304,-2.472440935790928,1.8507972438415072,4,-0.5175018310546875,-4.282501220703125,-6.081250190734863,-9.227500915527344,-8.194999694824219,0,-0.198642629334156,1.671941908012979,49.20500183105469,2.414030381666035,48.7400016784668,-2.5034569122459933,49.41999816894531,-0.198642629334156
6575,2019-04-30,49.94499969482422,50.0099983215332,49.27999877929688,49.9000015258789,3934800.0,0.011851683088309528,7.3430701486680094,0.19148107265764988,75.67968150448992,78.5109764171846,-0.7344943561774002,-2.5877082291865605,-5.390161785632593,-9.452131420146202,26.85631612976835,0.729999542236321,3.2688768887803192,2.114999771118164,-1.2778127732879057,5.507812315524234,0.4185934989151292,3.811406043321199,-2.4000015258789062,97.36313903912966,19.55783254176221,1.6964062722030349,4,-1.1025009155273438,-4.867500305175781,-6.674999237060547,-9.272499084472656,-8.380001068115241,1,-0.19361293879329844,-2.373135348106311,49.36000061035156,1.671941908012979,49.20500183105469,2.414030381666035,48.7400016784668,-0.19361293879329844
6576,2019-05-01,49.47999954223633,50.58000183105469,49.44499969482422,50.334999084472656,5194000.0,-0.009310244377398136,-1.4540606970385552,-19.000762970495472,67.85445938512422,75.7011522527411,-0.19692630317359772,-1.7708778394725755,-4.893404047053444,-8.882932532951074,29.235219880697382,1.1350021362304688,3.1479075658628517,1.368999671936038,-1.5350981718709704,4.273097515743046,-0.08304924996746621,2.821048593839542,-1.8857013702392607,63.75614624287338,-11.346623786469557,1.4520489219035053,5,-0.4174995422363281,-4.182498931884766,-6.321249008178711,-8.212499618530273,-7.645000457763672,2,-0.17805176747770102,7.3430701486680094,49.94499969482422,-2.373135348106311,49.36000061035156,1.671941908012979,49.20500183105469,-0.17805176747770102
6577,2019-05-02,50.06000137329102,50.67499923706055,49.06000137329102,49.47999954223633,3927600.0,0.011721944955953356,-1.2746478116504356,-0.6783650778778755,71.85504025906354,73.6991068895679,-0.7937754744048036,-2.070320659591765,-5.417490113809279,-9.34568282598373,30.521242499514422,1.6149978637695241,3.0440947066285275,1.7035015106201215,-0.9674402156091872,4.37444323684943,0.36803064750546355,3.0389723737347794,-2.3462750549316524,80.35151265491893,6.191473421892823,1.335470863114656,5,-0.950002670288093,-4.7150020599365305,-6.911250114440925,-8.792501449584968,-7.185001373291023,3,-0.20065924306989713,-1.4540606970385552,49.47999954223633,7.3430701486680094,49.94499969482422,-2.373135348106311,49.36000061035156,-0.20065924306989713
6578,2019-05-03,50.375,50.42499923706055,49.7599983215332,50.334999084472656,2754400.0,0.0062924214556063784,8.500054495912806,0.06896687800899655,70.24795851804976,72.50551939917257,-1.0603817303303842,-2.1207338271806506,-5.661282453771918,-9.515339433629961,31.785207452622995,0.6650009155273438,2.710140666209327,1.7815000534057646,-0.7076578032841354,4.2706579100956645,0.5369211250608146,3.0260789817507145,-2.4835973065185613,81.42417127659064,8.466352923873046,1.2445789283449509,5,-1.2650012969970703,-5.030000686645508,-7.691248893737793,-9.107500076293945,-7.7050018310546875,4,-0.2084367245657568,-1.2746478116504356,50.06000137329102,-1.4540606970385552,49.47999954223633,7.3430701486680094,49.94499969482422,-0.2084367245657568
6579,2019-05-06,48.4900016784668,48.68999862670898,47.94499969482422,48.3650016784668,7532400.0,-0.03741932151926952,1.8381241643899817,3.1249284760633227,54.097406274776304,69.47939096855883,0.8672161133475029,-0.07995434933843626,-3.7261583444779376,-7.50757778251176,32.08365460721222,2.4300003051757812,2.20533715398809,-0.20499839782714702,-2.484582750752068,2.074585955097774,-1.3447905742896111,0.9347937786353171,2.18499755859375,19.96344597172093,-48.990004827324825,1.1397921764624621,5,0.6199970245361328,-2.6650028228759766,-6.128751754760742,-7.222501754760742,-6.585002899169915,0,-0.13116107218399808,8.500054495912806,50.375,-1.2746478116504356,50.06000137329102,-1.4540606970385552,49.47999954223633,-0.13116107218399808
6580,2019-05-07,47.07500076293945,47.89500045776367,46.349998474121094,47.875,11424800.0,-0.02918129236022915,2.678575483308432,-6.399993896484375,39.65714778978428,65.11578992012282,2.1991637511189666,1.4109299796776469,-2.2888521358108846,-5.979190416887576,31.944620060717092,2.140003204345703,1.7363117593843143,-1.6222494125366183,-3.8949924851631366,0.6504936600899001,-2.758620948849881,-0.48587787622335554,3.545398483276365,16.763055743962855,-46.506448807907105,1.13637153631326,5,1.4374980926513672,-0.7100009918212891,-4.713750839233398,-5.807500839233398,-5.025001525878906,1,-0.12554433885564276,1.8381241643899817,48.4900016784668,8.500054495912806,50.375,-1.2746478116504356,50.06000137329102,-0.12554433885564276
6581,2019-05-08,45.77000045776367,47.02999877929688,44.875,44.974998474121094,8452600.0,-0.02772172669199746,-3.3316604877450464,-0.9937534272703431,29.23159104773275,60.53095552963664,3.276524941198815,2.806252330147096,-0.9641616478209087,-4.578258424691029,32.11285336894333,2.200000762939453,1.4297408944505179,-2.893249702453616,-5.322501528764512,-0.46399787614272014,-4.107875615609068,-1.6786237892981646,4.679582757568355,15.431044405055133,-43.09513449471166,1.2146259131554487,5,2.0049991607666016,1.1949996948242188,-3.408750534057617,-4.502500534057617,-4.17499923706054,2,-0.09187244459250221,2.678575483308432,47.07500076293945,1.8381241643899817,48.4900016784668,8.500054495912806,50.375,-0.09187244459250221
6582,2019-05-09,44.68999862670898,45.06000137329102,43.3849983215332,44.78499984741211,9035200.0,-0.023596281849534106,4.193773509025007,-0.11949809265613523,26.917353350215393,55.85255947658901,4.1589793626210465,3.8941306093225663,0.1554633163874044,-3.398450024445083,32.37144431321687,2.3850021362304688,1.0448990084305194,-3.851501464843757,-6.795006667756795,-0.9079962619307196,-5.323254066300279,-2.379748863387235,5.425109595703127,18.53693374240166,-36.68360619432727,1.4717526014565203,5,2.3400001525878977,2.3400001525878977,-2.4449987411498952,-3.4224987030029226,-4.07499694824218,3,-0.0638845296479833,-3.3316604877450464,45.77000045776367,2.678575483308432,47.07500076293945,1.8381241643899817,48.4900016784668,-0.0638845296479833
6583,2019-05-10,44.61999893188477,44.974998474121094,43.47999954223633,44.68000030517578,6645600.0,-0.0015663391580945651,3.600012911328517,0.6315852875038934,28.274415661045353,51.535005976697946,3.9227154262120933,3.982026298073869,0.2683134278855235,-3.2217305181827456,32.64400983344194,1.4949989318847656,0.6637284844139231,-3.803251075744619,-7.169675939987862,-0.43682621150137635,-5.48646350786624,-2.1200386436229977,4.9567004984570175,23.279934765444835,-31.078509561407365,1.6832124321216206,5,2.4099998474121023,2.4099998474121023,-1.7724990844726634,-3.2299995422363352,-2.1199989318847727,4,-0.039108000306065094,4.193773509025007,44.68999862670898,-3.3316604877450464,45.77000045776367,2.678575483308432,47.07500076293945,-0.039108000306065094
6584,2019-05-13,41.80500030517578,43.33000183105469,41.45000076293945,42.8650016784668,9680200.0,-0.06308827194295241,-1.1242944428280477,17.666285205673145,20.074015537488265,45.3565986470311,6.205959057426902,6.676631673446515,3.065804917985922,-0.3118647797073635,32.83705079808229,3.1699981689453196,0.3069131428744143,-6.324499702453615,-10.804957984820838,-1.8440414200863913,-8.564728843637226,-4.084270561270003,7.276363036461319,5.508139007693318,-47.41862628406559,2.2402291411836113,5,4.257499694824219,4.257499694824219,1.125,-0.41500091552734375,0.5699996948242188,0,0.020691253616913263,3.600012911328517,44.61999893188477,4.193773509025007,44.68999862670898,-3.3316604877450464,45.77000045776367,0.020691253616913263
6585,2019-05-14,42.33000183105469,42.5,41.75,42.10499954223633,8457000.0,0.012558342830915059,1.6548737095826778,-0.21226603520313236,21.272291564137632,40.180802222477034,5.0145024867573795,6.029980237006171,2.530164182185729,-0.7454079524954267,32.99612305454872,0.75,-0.08445138881678815,-5.525998306274417,-10.704566900543433,-0.3474297120054004,-8.115282603408922,-2.936714009139912,5.988225252712645,15.770634067172857,-35.31916437393932,2.589284297134507,5,3.7324981689453125,3.7324981689453125,0.9774971008300781,-0.5950031280517578,0.45999908447265625,1,-0.01004023230270712,-1.1242944428280477,41.80500030517578,3.600012911328517,44.61999893188477,4.193773509025007,44.68999862670898,-0.01004023230270712
6586,2019-05-15,42.900001525878906,43.224998474121094,41.709999084472656,41.85499954223633,6792200.0,0.013465619422819097,-1.2696570780339635,4.6444060152925415,26.12428302871379,35.09960697466039,3.8140629599473854,5.258200370777779,1.9768840641388365,-1.1915242627966762,32.50298594467076,1.5149993896484375,-0.4863383615404189,-4.6567487716674805,-10.259296047547977,0.9457985042130161,-7.458022409607729,-1.8554751337272322,4.731402925805639,40.16621932920507,-11.450862963883388,2.801273637940248,5,3.0374984741210938,3.1624984741210938,0.6674976348876953,-0.6025028228759766,-0.3500022888183594,2,-0.01981357246119453,1.6548737095826778,42.33000183105469,-1.1242944428280477,41.80500030517578,3.600012911328517,44.61999893188477,-0.01981357246119453
6587,2019-05-16,42.540000915527344,42.76499938964844,41.90999984741211,42.40999984741211,6276400.0,-0.008391622320441994,1.9482843669225154,0.12440269985142786,22.515460142155277,29.795996044005445,3.347162401034076,5.332824576119563,2.362499604790088,-0.7092743105757222,31.458824980639942,0.9900016784667969,-1.0593179863168487,-4.661999511718747,-10.598988931334375,1.274989907896881,-7.630494221526561,-1.693504801910933,4.4732631672826955,30.922010222313123,-17.84947090757687,2.9684947098078154,5,2.529998779296875,3.5224990844726562,1.0274982452392578,0.5249977111816406,0.02499771118163352,3,-0.02221437880785948,-1.2696570780339635,42.900001525878906,1.6548737095826778,42.33000183105469,-1.1242944428280477,41.80500030517578,-0.02221437880785948
6588,2019-05-17,41.63000106811523,42.68000030517578,41.52999877929688,41.849998474121094,4609200.0,-0.021391627358427256,-4.47617187854803,-1.6922738343261792,19.992240290367135,26.00653315684887,3.225418566717039,5.938903928364418,3.3207898223599557,0.32467255673598316,30.420118304779244,1.1500015258788991,-1.6027610922449256,-5.18574943542481,-11.524523143804721,1.1530242729551006,-8.35513628961477,-2.0163625812348513,4.826936682707753,9.57447887815461,-34.471682208915354,3.1693868541899572,5,3.0424995422363352,4.432498931884773,2.2299976348877024,1.4874973297119212,0.34000015258790484,4,-0.02438144039409662,1.9482843669225154,42.540000915527344,-1.2696570780339635,42.900001525878906,1.6548737095826778,42.33000183105469,-0.02438144039409662
6589,2019-05-20,39.77000045776367,40.875,39.3650016784668,40.2400016784668,7699000.0,-0.04467933131465007,-1.3593746274706149,2.1363943749890937,14.058645805625915,23.162255158609053,4.155390841761218,7.4707419908149575,5.198791601380947,2.317105543004047,29.92179962753584,2.2649993896484304,-2.3430828080041906,-6.594250106811522,-13.590242258293756,0.40174204467071206,-10.092246182552643,-3.0962540310704014,6.186243594270955,10.492205064854849,-25.702235139385614,3.497996075741119,5,3.427499771118164,5.25,4.35999870300293,3.394998550415039,3.8149986267089844,0,0.06864469476523216,-4.47617187854803,41.63000106811523,1.9482843669225154,42.540000915527344,-1.2696570780339635,42.900001525878906,0.06864469476523216
6590,2019-05-21,40.974998474121094,41.13000106811523,40.09500122070313,40.375,5866600.0,0.03029917029136442,1.2747157852376045,-1.2765891825206155,21.450148349333546,22.297650414342478,2.2284573108918266,5.931515987943428,3.9979599000635844,1.2157678148283324,29.199398303071515,1.3600006103515554,-3.1311589696662026,-4.984001922607419,-12.251343919215316,2.2833400740004777,-8.617672920911367,-1.3503309243034707,4.190296493085391,41.709796170475606,8.629874383826454,3.633670998303947,5,1.2375030517578125,4.045001983642578,3.8150014877319336,2.5500011444091797,2.595001220703125,1,0.034167213618399916,-1.3593746274706149,39.77000045776367,-4.47617187854803,41.63000106811523,1.9482843669225154,42.540000915527344,0.034167213618399916
6591,2019-05-22,40.915000915527344,41.540000915527344,40.34000015258789,40.49499893188477,5479200.0,-0.001464247976278532,-2.2876753847359756,0.700005086275944,18.19129431452056,21.328088299265275,1.70684177463432,5.609260327296461,4.069571977490121,1.3712673860329758,28.152659717587568,1.2000007629394531,-3.726439130979564,-4.618749618530273,-12.027342209177611,2.7898429721170643,-8.323045913853946,-0.914453323206601,3.5542588570303764,45.58824354390102,17.724145652376762,3.70429629532367,5,1.2549991607666016,4.104999542236328,4.184998512268066,3.0524978637695384,2.43499755859375,2,0.04582671289366713,1.2747157852376045,40.974998474121094,-1.3593746274706149,39.77000045776367,-4.47617187854803,41.63000106811523,0.04582671289366713
6592,2019-05-23,40.79499816894531,40.83000183105469,39.8650016784668,40.25,5790400.0,-0.0029329767541687035,2.1381838481577966,1.2976085594136513,16.220022479273396,19.98871127906839,1.3591662033894778,5.37932537473462,4.220021866348766,1.5858463420669082,28.108929435725827,1.0499992370605469,-4.119393131687914,-4.3415021896362305,-11.87715755338867,3.1941531741162095,-8.10932987151245,-0.5736745077600105,3.0617506323214982,43.13716690429421,21.137275546694553,3.767827681876218,5,0.5525035858154297,4.225002288818359,4.95250129699707,3.6525020599365234,4.905002593994141,3,0.04302000605189904,-2.2876753847359756,40.915000915527344,1.2747157852376045,40.974998474121094,-1.3593746274706149,39.77000045776367,0.04302000605189904
6593,2019-05-24,40.209999084472656,41.40499877929688,40.185001373291016,41.06999969482422,3570800.0,-0.014339970847651151,-1.6813246698805437,-1.577988072906459,17.85713545283977,19.742391269663003,1.4000513561115469,5.539924118635149,4.846384165572175,2.2607446601361474,28.153412021875717,1.2199974060058665,-4.343928753685262,-4.476751136779782,-12.063528973289976,3.110026699730412,-8.27014005503488,-0.6833622185246853,3.1077400620581557,38.85046907638693,15.907542141257402,3.793388918255099,5,1.085000991821289,4.810001373291016,6.278750419616699,4.867500305175781,4.6599998474121165,4,0.058567510466463135,2.1381838481577966,40.79499816894531,-2.2876753847359756,40.915000915527344,1.2747157852376045,40.974998474121094,0.058567510466463135
6594,2019-05-28,39.55500030517578,40.43000030517578,38.83000183105469,40.27000045776367,7644800.0,-0.016289450241489978,2.091784946870658,0.8313949362147585,18.97689306729069,19.48734699223556,1.902378911196429,5.71574246388645,5.502138043903528,3.007297196806192,28.16743724019085,1.5999984741210938,-4.486915756595941,-4.64149990081787,-12.223957170489534,2.9409573688537947,-8.432728535653702,-0.8502712659820375,3.2884103451873514,26.752720260131476,2.9029942713511865,3.791228634835832,5,1.4724998474121094,5.197500228881836,7.01249885559082,5.522499084472656,5.329998016357422,1,0.06105425096435524,-1.6813246698805437,40.209999084472656,2.1381838481577966,40.79499816894531,-2.2876753847359756,40.915000915527344,0.06105425096435524
6595,2019-05-29,40.275001525878906,40.60499954223633,39.09500122070313,39.28499984741211,5903400.0,0.0182025335646101,-1.204378830362799,-1.3846174366306894,26.18119200444734,19.49367021176151,0.9613129226439909,4.462962740146793,4.803685513344547,2.424123346568564,27.92709728073423,1.509998321533196,-4.667717586665354,-3.4379987716674805,-10.703669153546919,3.827671610211958,-7.070833962607196,0.19483641927223516,2.0065318897810442,53.321039962838356,27.2329679859689,3.6328351909397183,5,0.5224990844726562,4.477499008178711,6.329998016357422,4.802497863769531,4.340000152587891,2,0.08218491454225996,2.091784946870658,39.55500030517578,-1.6813246698805437,40.209999084472656,2.1381838481577966,40.79499816894531,0.08218491454225996
6596,2019-05-30,40.66999816894531,40.96500015258789,40.275001525878906,40.31999969482422,6416000.0,0.009807489214186615,-2.1363943749891625,0.3535332128558933,31.474643149837533,20.489134990392873,0.24219366249710106,3.5564420769001686,4.422860197722876,2.148164224143997,27.265693343109522,0.6899986267089844,-4.450188928347728,-2.6025020599365263,-9.452367435834027,4.247363315960975,-6.02743474788528,0.8224306280122278,1.1283208248699026,71.45625314805467,42.578357216177224,3.4249326879487514,5,0.08500289916992188,4.082502365112305,5.935001373291016,4.407501220703125,3.295001983642578,3,0.07130567141488786,-1.204378830362799,40.275001525878906,2.091784946870658,39.55500030517578,-1.6813246698805437,40.209999084472656,0.07130567141488786
6597,2019-05-31,40.01499938964844,40.96500015258789,39.77999877929688,39.93999862670898,8179800.0,-0.016105207985895986,-5.00000000000018,0.21428882833789495,29.86444223157409,21.586046317193645,0.5602731831979426,3.605146856822664,5.114047846776373,2.903473437145607,27.069022796632012,1.1850013732910085,-4.2995277407058765,-2.7552507400512667,-8.951500048893351,3.4409985687908176,-5.853375394472309,0.34287391436977543,1.3677552013803052,46.019377203638285,15.754530987155224,3.098124654421043,5,0.17000198364257812,4.73750114440918,6.686249732971191,5.0625,4.595001220703125,4,0.08334372448685823,-2.1363943749891625,40.66999816894531,-1.204378830362799,40.275001525878906,2.091784946870658,39.55500030517578,0.08334372448685823
6598,2019-06-03,39.875,40.97999954223633,39.66999816894531,40.19499969482422,5377800.0,-0.0034986727922993177,-2.5890283540440833,-4.266619195360971,38.98400961513338,24.355531184916696,0.47510830052145536,3.0758814621966764,5.239386684033661,3.1285792412591604,26.878575656067117,1.3100013732910156,-4.282277752539045,-2.3702501296997056,-7.54929502917058,2.8087947697711684,-4.959772579435146,0.21927232003573494,1.1503692046323764,48.604617740312875,14.57997890477484,2.5895224497354388,6,0.3100013732910156,4.877500534057617,7.028749465942383,5.2024993896484375,4.805000305175781,0,0.14608152383547224,-5.00000000000018,40.01499938964844,-2.1363943749891625,40.66999816894531,-1.204378830362799,40.275001525878906,0.14608152383547224
6599,2019-06-04,42.13000106811523,42.17499923706055,40.224998474121094,40.47000122070313,4931000.0,0.05655175092451992,1.2285771584149134,-5.187504470352577,49.04670697617246,27.42181547678769,-1.575614235160785,0.33726655730622923,3.027219252044425,0.9495888009094955,28.10901351024519,2.299999237060547,-4.142359898896871,0.20275096893309552,-4.062180298191883,4.467682236058074,-1.929714664629394,2.335216602495585,-3.2999992370605398,98.53901954785876,59.635732128640285,2.1324656335624894,6,-1.62750053405761,2.62249946594239,4.7887487411499094,2.9474983215332102,2.7350006103515696,1,0.06503673853080505,-2.5890283540440833,39.875,-5.00000000000018,40.01499938964844,-2.1363943749891625,40.66999816894531,0.06503673853080505
6600,2019-06-05,41.165000915527344,42.56999969482422,40.49499893188477,42.4900016784668,3939800.0,-0.022905296181400137,1.7946198523952914,-0.798193304056685,42.030310124355324,30.070595011213776,-0.6490862432305278,0.8820243857469947,4.050513103745331,1.9796124409903797,29.82769116510846,2.075000762939446,-3.8916171600183773,-0.4667491912841797,-3.983208711585945,3.0497103290175858,-2.2249789514350624,1.291480568866703,-2.2680991363525393,51.55179172290054,12.279160824428772,1.7582297601508818,6,-0.4650001525878906,3.5874996185302734,5.7949981689453125,3.9124984741210938,4.689998626708984,2,0.0903679660699992,1.2285771584149134,42.13000106811523,-2.5890283540440833,39.875,-5.00000000000018,40.01499938964844,0.0903679660699992
6601,2019-06-06,41.56499862670898,41.75,40.80500030517578,41.290000915527344,3887400.0,0.009716936773606522,1.930229532241562,-0.20754532289593838,45.537743534126776,33.32811957286415,-1.0584978485136887,0.15899791173851696,3.7077278318685174,1.6435527366971954,30.73734240465783,0.9449996948242188,-3.323388679268973,0.14349861145019105,-2.784813410790825,3.071810633691207,-1.320657399670317,1.6076546225706991,-2.521172930908193,65.34480898900028,23.98250050746097,1.4641560111205072,6,-0.8649978637695241,3.18750190734864,5.395000457763679,3.5125007629394602,4.73500061035157,3,0.07337912071523411,1.7946198523952914,41.165000915527344,1.2285771584149134,42.13000106811523,-2.5890283540440833,39.875,0.07337912071523411
6602,2019-06-07,41.834999084472656,42.5,41.584999084472656,41.86999893188477,3794800.0,0.006495861101512901,-2.4205651457785193,-0.12727323169973365,50.99658809657778,37.01028097772393,-1.3024238276925715,-0.3540089509612727,3.545679400990025,1.4627819616172957,30.727780735688214,0.9350013732910227,-2.918680063401098,0.5562490463256822,-1.9489729045931483,3.0614709972445127,-0.6963619291337366,1.808860021785101,-2.6501264287109336,74.65516470275631,28.06271717284382,1.2526109754594168,6,-1.1349983215332031,2.917501449584961,5.345001220703125,3.4625015258789062,3.5400009155273438,4,0.050914332848779775,1.930229532241562,41.56499862670898,1.7946198523952914,41.165000915527344,1.2285771584149134,42.13000106811523,0.050914332848779775
6603,2019-06-10,42.875,43.33000183105469,42.29999923706055,42.375,4620800.0,0.024859589776191626,-2.1692313109616537,-14.285776566754594,66.4025461965645,42.27979799208769,-2.150821264696269,-1.6142049185471876,2.6314873417887767,0.512816774356402,30.503925011319733,1.4950027465820312,-2.424916093387651,1.683499908447267,-0.4213050990576406,3.7883049159521747,0.6310974046948132,2.735902412199721,-3.5547222626757744,85.34617265264302,32.775045668529,1.0524025037524534,6,-1.6624984741210938,1.7525005340576172,4.352499008178711,2.469999313354492,2.5050010681152273,0,0.04046648653881202,-2.4205651457785193,41.834999084472656,1.930229532241562,41.56499862670898,1.7946198523952914,41.165000915527344,0.04046648653881202
6604,2019-06-11,42.66999816894531,43.709999084472656,41.83000183105469,43.61999893188477,4389000.0,-0.004781383814686624,2.3274256219132208,-1.9000015258789205,60.01181587779986,46.03875620023797,-1.6287720426488335,-1.4135504053086336,2.9333345168216383,0.8070174707579127,29.49388727638565,1.8799972534179688,-1.8755133278784513,1.4352481842040987,-0.7563929963633669,3.6268893647715643,0.3394275939203695,2.531068774487828,-3.10913698599726,67.65160602900112,13.140388494846889,1.0958205902837321,6,-0.9799995422363281,1.0900020599365234,4.557500839233398,2.6750011444091797,3.7800025939941406,1,0.04710574695298031,-2.1692313109616537,42.875,-2.4205651457785193,41.834999084472656,1.930229532241562,41.56499862670898,0.04710574695298031
6605,2019-06-12,41.90499877929688,42.435001373291016,41.599998474121094,42.435001373291016,2874600.0,-0.01792827331793012,2.1509389147599274,0.5578970193184029,55.39802650736736,48.696909906630175,-0.6797222484858096,-0.7188811322461959,3.715751309429997,1.6491304339904573,28.480740156456452,1.0699996948242188,-1.3541429930622684,0.6914989471435646,-1.4633613128638387,2.846359207150968,-0.3859311828601335,1.7689290771472628,-2.012206564226858,37.865712094631036,-17.03996770349483,1.0774301300037006,6,-0.21500015258789773,1.4575023651122976,5.562499999999993,3.44000053405761,4.25,2,0.07063603353765768,2.3274256219132208,42.66999816894531,-2.1692313109616537,42.875,-2.4205651457785193,41.834999084472656,0.07063603353765768
6606,2019-06-13,42.04999923706055,42.540000915527344,41.81999969482422,42.1150016784668,5221000.0,0.0034602186370973342,-1.7428538212256406,0.12264551559340009,56.82436993162584,51.69245742885814,-0.6798801647640573,-0.981129735540307,3.58602131755557,1.5709740838851118,27.968964460427397,0.720001220703125,-0.7957678509464188,0.8789995193481417,-1.1665644159017887,2.924563454598072,-0.14378244827682352,1.901781486973107,-1.8518304724383157,21.882360121783087,-33.08630404869421,1.0227819676249643,6,-0.3600006103515625,0.8800010681152344,5.388750076293945,3.2950000762939453,4.729999542236335,3,0.09048752376248004,2.1509389147599274,41.90499877929688,2.3274256219132208,42.66999816894531,-2.1692313109616537,42.875,0.09048752376248004
6607,2019-06-14,41.59500122070313,41.7599983215332,40.07500076293945,40.70500183105469,6846000.0,-0.010820404865938826,1.7623055901242597,-13.691784037558795,57.63928807987436,53.76526614716269,0.025491346253687652,-0.6330136484213043,4.0097305792935956,2.1104886168348855,27.796036448421358,1.9749984741210938,-0.39829090954531665,0.4712514877319407,-1.4827747409578222,2.4252777164217036,-0.5057616266129443,1.4482646020768257,2.114997863769524,41.81571278202294,-14.564237299533552,0.9770131143448825,6,0.2974987030029226,0.35000038146971946,5.77499866485595,3.74999809265136,6.189998626708977,4,0.11311450602904638,-1.7428538212256406,42.04999923706055,2.1509389147599274,41.90499877929688,2.3274256219132208,42.66999816894531,0.11311450602904638
6608,2019-06-17,40.6150016784668,41.724998474121094,40.560001373291016,41.35499954223633,3902000.0,-0.02356051240475887,-1.7411745698360126,-0.8314588441030674,55.64431242182205,54.498333418901545,1.2532965637115225,0.28147730303851404,4.930773291836076,3.1767105830426985,27.4364599250139,1.1649971008300781,-0.1265635434255259,-0.4579980850219698,-2.4093841439427024,1.4933879738987628,-1.433691114482336,0.5176949444383965,3.0222974395751976,14.855602885108821,-43.401853202166976,0.9756930294603656,6,1.2774982452392578,1.2874984741210938,6.414997100830078,4.729997634887695,9.304996490478516,0,0.11719803335763124,1.7623055901242597,41.59500122070313,-1.7428538212256406,42.04999923706055,2.1509389147599274,41.90499877929688,0.11719803335763124
6609,2019-06-18,42.5,42.86999893188477,40.92499923706055,41.20000076293945,6121800.0,0.04641138110632137,-1.1026997713246545,-1.7567607971709298,60.540028508150584,56.55496879487879,-0.6411184330841309,-1.4635464681658021,2.9809101141817536,1.3571982078282687,25.861164201924137,2.254997253417976,0.2976371279497698,1.2905002593994155,-0.6590442745213139,3.240044793320145,0.3157279924390508,2.26527252635978,1.0660531509399434,86.76210467699912,26.728521807484725,0.9747722669603649,6,-0.6075000762939453,-1.2299995422363281,4.529998779296875,2.844999313354492,6.525001525878899,1,0.067764731014476,-1.7411745698360126,40.6150016784668,1.7623055901242597,41.59500122070313,-1.7428538212256406,42.04999923706055,0.067764731014476
6610,2019-06-19,42.375,42.875,42.29499816894531,42.875,3662200.0,-0.002941176470588225,1.32000732421875,-0.3846156103372488,58.28878215232834,57.971750863567856,-0.3647917507212952,-1.2946621037520032,3.0198797691328565,1.5301381250736625,24.412517268309593,0.5800018310546875,0.5918915766774688,1.0955001831054716,-0.9180768002919564,3.1090771665028996,0.08871169140675761,2.1022886748041856,1.1212321031799348,82.14285227717053,22.581162307358433,1.0067884916987129,6,-0.4825000762939453,-1.1049995422363281,3.6875,2.969999313354492,6.680000305175781,2,0.09616520974488374,-1.1026997713246545,42.5,-1.7411745698360126,40.6150016784668,1.7623055901242597,41.59500122070313,0.09616520974488374
6611,2019-06-20,42.790000915527344,43.58000183105469,42.6150016784668,43.5,3224400.0,0.009793531929848776,1.2183841519560128,1.4199981689453125,63.812852323149194,59.395780222075786,-0.6568243141650711,-1.6464022723398557,2.540595026392303,1.1690107687080697,23.0426986918496,1.2050018310546875,0.6345028833259789,1.4167510986328153,-0.6974520556347272,3.530954252900358,0.35964952149904406,2.4738526757665866,-2.7150001525878906,77.46075107611435,15.517420605354069,1.057101577133773,6,-0.8975009918212891,-1.5200004577636719,3.2724990844726562,2.5549983978271484,6.3999977111816335,3,0.0786398175221461,1.32000732421875,42.375,-1.1026997713246545,42.5,-1.7411745698360126,40.6150016784668,0.0786398175221461
6612,2019-06-21,42.54999923706055,42.9900016784668,42.2599983215332,42.6349983215332,6570400.0,-0.005608826205462991,-1.1954957952342165,0.11971717475634261,63.18383004612609,59.0381450942493,-0.34054595308842295,-1.3367128758621902,2.6904380717660814,1.4681048768668603,21.488234833469388,0.7300033569335938,0.8475856757805644,1.0889993667602553,-1.069371068020594,3.2473698015411046,0.009814149369830716,2.16818458415068,-2.404898452758786,65.89395901095779,2.169873563046437,1.0791852173904242,6,-0.6574993133544922,-1.279998779296875,3.450000762939453,2.7950000762939453,5.944999694824226,4,0.0994124469584492,1.2183841519560128,42.790000915527344,1.32000732421875,42.375,-1.1026997713246545,42.5,0.0994124469584492
6613,2019-06-24,42.56499862670898,42.79499816894531,42.34000015258789,42.55500030517578,3635800.0,0.0003525121014660293,-1.068179256651899,-0.11762857912207779,52.751408132617335,58.23143312256234,-0.4516380203323749,-1.2292602694579031,2.588108756813817,1.5049014812856853,20.33602119720142,0.4549980163574219,0.9973171413133173,0.986248779296865,-1.1414969059944582,3.1139944645881883,-0.07762406334880012,2.0501216219425302,-2.3511998214721572,61.77016148150889,2.3487269282438206,1.0638728426456625,6,-0.737497329711907,-1.2949981689453054,3.001251220703132,2.780000686645515,4.645000457763679,0,0.12263600115395401,-1.1954957952342165,42.54999923706055,1.2183841519560128,42.790000915527344,1.32000732421875,42.375,0.12263600115395401
6614,2019-06-25,41.97000122070313,43.41999816894531,41.93000030517578,43.41999816894531,4430400.0,-0.013978560441735621,1.0551737927115452,-145.02403662734386,55.34174339097663,58.22517944296338,0.037573976639038165,-0.46805799826236694,3.064656416468452,2.1497188335721518,18.39027901527766,1.4899978637695312,1.0469173671769738,0.2705013275146584,-1.636305705327679,2.177308360356996,-0.6829021889065103,1.223904843935827,-1.6888783549499564,2.42429566882028,-55.59698146508839,0.95340351642117,6,-0.1424999237060618,-0.7000007629394602,3.397499084472649,3.37499809265136,3.8299980163574148,1,0.1894209367885502,-1.068179256651899,42.56499862670898,-1.1954957952342165,42.54999923706055,1.2183841519560128,42.790000915527344,0.1894209367885502
6615,2019-06-26,43.584999084472656,43.77000045776367,42.52999877929688,42.875,4969200.0,0.038479814553183056,1.296295511380481,-0.48965557157439704,61.542864790939326,58.749456649553764,-1.4684810474771695,-1.9208474550095787,1.3436645293520115,0.5824624702674015,16.551931219588827,1.7999992370605398,0.8759079129320995,1.7199993133544922,-0.24005946381637955,3.680058090525364,0.7399699247690563,2.700028701939928,-3.2378986394134515,89.94557837232686,31.49365111082713,0.9800293885854354,6,-1.6624984741210938,-2.2849979400634766,0.5237512588500977,1.4350013732910156,0.44499969482422586,2,0.12481364129119066,1.0551737927115452,41.97000122070313,-1.068179256651899,42.56499862670898,-1.1954957952342165,42.54999923706055,0.12481364129119066
6616,2019-06-27,43.56999969482422,44.56499862670898,43.5,43.99499893188477,4601800.0,-0.0003441411027533814,-2.769915806388427,-0.5985912466017014,60.21189880875406,59.035302286095956,-1.358003708689182,-1.7680989354524144,1.2153321194078472,0.6399324903162551,15.118518262222203,1.0649986267089773,0.8013955518156877,1.559999847412108,-0.45610321571519563,3.5761029105394115,0.5519483158484562,2.5680513789757597,-3.0859832492568344,62.23910566645788,5.595667649616992,1.0080515315636531,6,-1.0074996948242188,-1.8724994659423828,0.04625129699707031,1.4500007629394531,-1.7599983215332031,3,0.12588938831236995,1.296295511380481,43.584999084472656,1.0551737927115452,41.97000122070313,-1.068179256651899,42.56499862670898,0.12588938831236995
6617,2019-06-28,43.349998474121094,44.32500076293945,43.30500030517578,44.0,12360200.0,-0.0050493739326158416,-1.7567659521821162,1.529418100546599,53.0944544457776,58.75198473320212,-0.9642804959478255,-1.3549040038969054,1.2623114750759825,0.8962870878767433,13.334544118875213,1.0200004577636719,0.8238354191070982,1.1732486724853501,-0.6942939551632321,3.0407913001339324,0.23947735866105546,2.107019986309645,-2.6211230976852136,53.889907911557025,0.8409376856910171,0.9337713138242929,6,-0.6049995422363281,-1.6524982452392578,0.24500179290771484,1.6700019836425781,-0.8199996948242116,4,0.1347174246401468,-2.769915806388427,43.56999969482422,1.296295511380481,43.584999084472656,1.0551737927115452,41.97000122070313,0.1347174246401468
6618,2019-07-01,45.70000076293945,45.7599983215332,45.0,45.13000106811523,8118600.0,0.054209973968540215,1.2029102488970467,-0.8769205488456275,65.42771825457721,59.295061371693976,-2.8129302782756014,-3.4215617932163838,-1.2279462043537421,-1.4517879026918052,11.730879869229065,2.4099998474121094,0.8847326207132156,3.2320009231567397,1.080606665007565,5.383395181305914,2.156303794082149,4.307698052231331,-4.7409579914871856,98.43348329848976,45.28055762261983,1.0756971290745885,7,-1.855001449584961,-3.405000686645508,-2.516249656677246,-0.6800003051757812,-1.4900016784667969,0,0.06115969633006957,-1.7567659521821162,43.349998474121094,-2.769915806388427,43.56999969482422,1.296295511380481,43.584999084472656,0.06115969633006957
6619,2019-07-02,44.86999893188477,45.74499893188477,44.650001525878906,45.70000076293945,4317200.0,-0.018161965365387278,1.3804338812133865,-1.4561443428678202,64.99747423390568,60.04047160298034,-1.800758867042454,-2.5041502537573166,-0.5328441639789716,-0.6147660120783627,10.958989716940023,1.0949974060058665,0.9656707573747809,2.2649991989135785,-0.13084540595080085,4.660843803777958,1.0670768964813888,3.462921501345768,-3.5268797164260306,72.44583542472483,16.642090222225804,1.1979223024321888,7,-1.0249996185302805,-2.5749988555908274,-1.7124986648559641,0.15000152587889914,0.5300025939941264,1,0.052150662096964506,1.2029102488970467,45.70000076293945,-1.7567659521821162,43.349998474121094,-2.769915806388427,43.56999969482422,0.052150662096964506
6620,2019-07-03,44.8849983215332,45.08000183105469,44.2400016784668,44.73500061035156,1867400.0,0.00033428549154201903,2.1110844241623634,-0.18071973526978738,64.53100913728775,60.12026680455129,-1.5894164172931085,-2.3464721628958642,-0.6943770930762696,-0.6173177250125264,10.338646044783092,0.8400001525878906,1.1625034409234516,2.093998718261716,-0.4064524808198442,4.594449917343276,0.8437731187209394,3.3442243178024924,-3.188528777588502,64.3584233400615,4.08771577071218,1.2502255995407798,7,-1.039999008178711,-2.457498550415039,-1.9949979782104492,-0.13249778747558594,-0.9599990844726562,2,0.020385450590256093,1.3804338812133865,44.86999893188477,1.2029102488970467,45.70000076293945,-1.7567659521821162,43.349998474121094,0.020385450590256093
6621,2019-07-05,44.6150016784668,44.75500106811523,43.90999984741211,44.31499862670898,2536400.0,-0.006015298054202645,1.9137881139670565,2.00005086340637,65.77848358344127,60.408561642030755,-1.1547538173687002,-1.9354949380365127,-0.5880333533076225,-0.34869155498118687,9.58968066423733,0.9749984741210938,1.1577341895905562,1.671501922607419,-0.8855109806468988,4.228514825861737,0.3929954709802601,2.950008374234578,-2.5934498323150166,53.36058785231593,-8.862669515048296,1.2785064516271571,7,-0.7700023651123047,-1.900003433227539,-1.840001106262207,0.1374988555908203,-0.9650001525878906,4,-0.013112246490226243,2.1110844241623634,44.8849983215332,1.3804338812133865,44.86999893188477,1.2029102488970467,45.70000076293945,-0.013112246490226243
6622,2019-07-08,43.96500015258789,44.44499969482422,43.900001525878906,44.150001525878906,2715400.0,-0.014569124765776431,-2.460320920375416,-0.6166649712628917,68.12770156179695,62.11703868971739,-0.31617548131016804,-1.178141107625649,-0.09069030038919834,0.27578771840150296,9.39701375857996,0.7150001525878906,1.187560810902113,0.9150003433227525,-1.6249888934856145,3.4549895801311195,-0.354994275081431,2.184994961726936,-1.644372588405595,3.4945558433674404,-62.046858647527024,1.2699946184041837,7,-0.12000083923339844,-1.2500019073486328,-1.2112493515014648,0.7875003814697266,1.2249984741210866,0,-0.049016235000968744,1.9137881139670565,44.6150016784668,2.1110844241623634,44.8849983215332,1.3804338812133865,44.86999893188477,-0.049016235000968744
6623,2019-07-09,44.61000061035156,44.65499877929688,43.56499862670898,43.58000183105469,3582600.0,0.01467077119356519,-1.0565939958398403,-5.5675196403901275,63.18750381469734,62.98878984790857,-0.7158673591302716,-1.777635384635765,-0.8989923946841429,-0.38868871125123405,9.706162853063105,1.0900001525879048,1.1432831805516344,1.4732507705688462,-1.1584309609076016,4.104932502045294,0.15740990483062234,2.78909163630707,-2.0142233855811966,47.93586409880416,-14.30489328944742,1.315840865738224,7,-0.46500205993652344,-1.8950023651123047,-2.141249656677246,0.1424999237060547,-1.154998779296875,1,-0.04662635737718468,-2.460320920375416,43.96500015258789,1.9137881139670565,44.6150016784668,2.1110844241623634,44.8849983215332,-0.04662635737718468
6624,2019-07-10,44.68000030517578,45.68000030517578,44.57500076293945,45.00500106811523,2760600.0,0.0015691480355635168,-3.1308405883904826,-0.3155350952564299,64.50598108063735,63.318024991208354,-0.4034551100820636,-1.780623316370658,-1.1398440878772007,-0.4732447165210232,9.988772893936819,1.1049995422363281,1.1326963755480222,1.4427503585815415,-1.266262510471904,4.151763227634987,0.08824392405482229,2.797256793108261,-1.8310853926643915,52.71871364542298,-6.715211333737592,1.3545064345267217,7,-0.14750099182128906,-1.7625007629394531,-2.211249351501465,0.07250022888183594,-1.2600021362304688,2,-0.010519275234845527,-1.0565939958398403,44.61000061035156,-2.460320920375416,43.96500015258789,1.9137881139670565,44.6150016784668,-0.010519275234845527
6625,2019-07-11,44.8650016784668,45.025001525878906,44.150001525878906,44.625,3666800.0,0.0041405857660565815,2.124992336564465,-0.7384649694238221,63.44783358327889,63.67757329948889,-0.43336694596237635,-1.8261249508551174,-1.5159294798390377,-0.6758661920162581,10.010160824408722,0.875,1.277604170513996,1.4797515869140625,-1.2461733690752652,4.20567654290339,0.11678910891939864,2.8427140649087264,-1.7832000932336598,61.46581655198548,4.134032796477449,1.3629624779946656,7,-0.3325023651123047,-1.9475021362304688,-2.2375011444091797,-0.11250114440917969,-0.6750030517578196,3,0.011924659030356777,-3.1308405883904826,44.68000030517578,-1.0565939958398403,44.61000061035156,-2.460320920375416,43.96500015258789,0.011924659030356777
6626,2019-07-12,45.85499954223633,45.89500045776367,44.91999816894531,45.15499877929688,3164800.0,0.02206615015562763,1.4999975546893722,2.9166494476674583,69.52156961003107,65.50280831773927,-1.1903268707817887,-2.6524376205345703,-2.674456600902353,-1.6746330176510753,10.322194589249582,1.029998779296875,1.4907213147124665,2.2794994354248033,-0.5818044171871222,5.140803288036729,0.8488475091188405,3.710151361730766,-2.558942218099183,98.28322385870241,40.29809594890906,1.4306519263059636,7,-1.125,-2.8699989318847656,-3.128748893737793,-1.102499008178711,-0.8299980163574219,4,-0.04208920127451066,2.124992336564465,44.8650016784668,-3.1308405883904826,44.68000030517578,-1.0565939958398403,44.61000061035156,-0.04208920127451066
6627,2019-07-15,46.29999923706055,46.415000915527344,45.81000137329102,46.04999923706055,3007000.0,0.009704496767344528,1.5208137963919277,0.357142467888462,70.99495233234852,66.12138988193608,-1.310696279508619,-2.874241427214656,-3.3049873791595985,-2.117600122412057,9.715138831231268,0.604999542236321,1.538607815507163,2.4892492294311523,-0.45879929929785845,5.437297758160163,1.0152249650666434,3.9632734937956613,-2.7440475995607514,95.96485662773003,36.86982863120325,1.474024264364506,7,-1.3099994659423828,-3.0549983978271484,-3.5737485885620117,-1.5474987030029297,-1.8549995422363281,0,-0.057235372674919294,1.4999975546893722,45.85499954223633,2.124992336564465,44.8650016784668,-3.1308405883904826,44.68000030517578,-0.057235372674919294
6628,2019-07-16,45.375,45.86000061035156,45.11000061035156,45.75,3217400.0,-0.019978385578895197,1.5210032312663486,-1.5,68.45528098919975,66.50559063252432,-0.4879608714690846,-1.6594305622517354,-2.590247947387226,-1.1907371499539607,8.85913143246723,1.1899986267089844,1.5950826614057405,1.3262500762939453,-1.2847950687936915,3.937295221381582,0.020727503750123333,2.6317726488377673,-1.475962449136901,54.08383241600927,-11.676532809411185,1.3055225725438193,7,-0.38500022888183594,-2.1299991607666016,-2.648749351501465,-0.6224994659423828,-0.8650016784667969,1,-0.00407716525159274,1.5208137963919277,46.29999923706055,1.4999975546893722,45.85499954223633,2.124992336564465,44.8650016784668,-0.00407716525159274
6629,2019-07-17,45.38000106811523,45.67499923706055,45.01499938964844,45.39500045776367,2364600.0,0.0001102163771951048,1.2956638271899796,0.03999837239585228,61.78595921205352,66.20058508527606,-0.46154679820424604,-1.5152963936467287,-2.749017382486265,-1.1941458309783073,8.843497141637652,0.6599998474121094,1.7612734445891078,1.1872510910034109,-1.3814789878980136,3.7559811699048353,-0.09711394844730137,2.471616130454123,-1.1790479134924183,54.304630184789396,-8.049618791221306,1.2843650394507105,7,-0.3900012969970632,-2.135000228881829,-2.4600000381469656,-0.6275005340576101,-0.5900001525878835,2,-0.04241955028099542,1.5210032312663486,45.375,1.5208137963919277,46.29999923706055,1.4999975546893722,45.85499954223633,-0.04241955028099542
6630,2019-07-18,46.45000076293945,46.4900016784668,45.459999084472656,45.56999969482422,2874200.0,0.023578661737318152,1.1458322571416082,-58.66912512713396,66.60899889958992,66.29286456484814,-1.4373587270607189,-2.3867226525031953,-3.917905637109051,-2.2624623019147947,9.020132732416295,1.1100006103515696,1.624964820314581,2.0535007476806655,-0.5542997817687052,4.661301277130036,0.7496004829559837,3.3574010124053473,-1.9833618770081003,97.45217668083204,33.63410532043186,1.3039002647246853,7,-1.4225006103515625,-3.167499542236328,-3.725001335144043,-1.697500228881836,-4.159999847412109,3,-0.06523148642037602,1.2956638271899796,45.38000106811523,1.5210032312663486,45.375,1.5208137963919277,46.29999923706055,-0.06523148642037602
6631,2019-07-19,46.15499877929688,46.93500137329102,46.125,46.88000106811523,3855800.0,-0.006350957562910153,-1.0636981674871284,-0.8238652373128796,66.03773255687155,66.0606457865231,-1.006812460601445,-1.925414670311845,-3.685188533100252,-1.9614877473357026,9.83687768689802,0.8100013732910227,1.544640117987889,1.5902488708496136,-1.0153435002734525,4.19584124197268,0.28745268528808054,2.8930450564111467,-1.4050891024105638,59.3749068678389,-5.463590157080361,1.3027961855615335,7,-0.9049987792968821,-2.6499977111816477,-3.6287488937378,-1.402498245239265,-3.7899971008300852,4,-0.042573940083588946,1.1458322571416082,46.45000076293945,1.2956638271899796,45.38000106811523,1.5210032312663486,45.375,-0.042573940083588946
6632,2019-07-22,46.77999877929688,47.084999084472656,46.36999893188477,46.4900016784668,3053600.0,0.013541328491603055,-1.6981005779598402,-0.3999947383652277,57.69229306219648,65.45006681402299,-1.330420302544475,-2.337088980797759,-4.331678023604134,-2.560932901245458,10.489043720518135,0.9300003051757741,1.4882426772119786,2.0037488937378,-0.5999627325753352,4.607460520050935,0.701893080581236,3.305604706894364,-1.6804744309858108,85.26568356805123,23.65735625536727,1.3018558131565665,7,-1.1624984741211009,-3.1999988555908274,-4.469999313354499,-2.027498245239265,-4.604999542236335,0,-0.03751597475873969,-1.0636981674871284,46.15499877929688,1.1458322571416082,46.45000076293945,1.2956638271899796,45.38000106811523,-0.03751597475873969
6633,2019-07-23,47.78499984741211,47.79499816894531,46.85499954223633,47.099998474121094,3531400.0,0.021483563367684422,1.6666702739555546,2.3620973152154745,70.25713022353756,66.08908338545635,-2.053647961168565,-3.0893625250870684,-5.344676804109099,-3.5326789627344013,11.325246097605746,1.0149993896484304,1.4714383584864663,2.7477499008178725,0.03317845367837435,5.462321347957371,1.3904641772481199,4.105035624387625,-2.328090046591953,99.6403479883638,37.77519971833178,1.3572857235697502,7,-1.8125,-3.6075000762939453,-5.866249084472656,-3.032499313354492,-5.345001220703132,1,-0.06989641442405015,-1.6981005779598402,46.77999877929688,-1.0636981674871284,46.15499877929688,1.1458322571416082,46.45000076293945,-0.06989641442405015
6634,2019-07-24,49.91999816894531,50.02999877929688,48.334999084472656,48.724998474121094,8132000.0,0.044679257682342044,1.3957577358775275,1.7445216045085734,77.02630482937063,67.59780241279988,-3.7628938343691587,-4.84672307358327,-7.372279162885377,-5.635800654979299,13.073778753082193,2.2449989318847727,1.5516487433237955,4.485248374938962,1.3640016923234128,7.606495057554511,2.9246250336311874,6.045871716246737,-3.9954706945001277,97.59298429546612,34.55431037442664,1.5606233413077744,7,-2.4449996948242188,-4.442499160766602,-8.02249813079834,-5.167497634887695,-6.634998321533203,2,-0.10837339835436155,1.6666702739555546,47.78499984741211,-1.6981005779598402,46.77999877929688,-1.0636981674871284,46.15499877929688,-0.10837339835436155
6635,2019-07-25,49.0250015258789,49.51499938964844,48.540000915527344,49.33000183105469,3347400.0,-0.017928619308787974,1.888903959400043,-0.2552304460802838,72.18310088877851,67.89352811043848,-2.4761370173164394,-3.713681020464712,-6.39499718191432,-4.713249278837104,14.729541056971874,1.3799972534179688,1.6615537767935962,3.318251609802239,-0.06168945283952354,6.6981926724440015,1.6282810784813577,5.00822214112312,-2.2793797904633735,74.26382669448776,9.587811460581776,1.6899705313208813,7,-1.502502441406243,-3.045001983642571,-7.443751335144036,-4.272500991821282,-5.860000610351555,3,-0.0863845074663796,1.3957577358775275,49.91999816894531,1.6666702739555546,47.78499984741211,-1.6981005779598402,46.77999877929688,-0.0863845074663796
6636,2019-07-26,49.05500030517578,49.3650016784668,48.709999084472656,49.31999969482422,2339200.0,0.0006119077687543051,2.6901205647847672,0.868849588513375,77.30687984230396,68.59485338932242,-2.240044555690943,-3.4906557698093934,-6.359041094643061,-4.704860471494143,15.906687928229452,0.6550025939941406,1.7766062138518564,3.074000358581543,-0.462421416490848,6.610422133653934,1.305789471045351,4.842211246117735,-1.6525031609839829,73.36069631777453,0.9065746128675158,1.7682108875361942,7,-1.532501220703125,-3.075000762939453,-7.473750114440918,-4.302499771118164,-6.6100006103515625,4,-0.1379064182562988,1.888903959400043,49.0250015258789,1.3957577358775275,49.91999816894531,1.6666702739555546,47.78499984741211,-0.1379064182562988
6637,2019-07-29,49.18999862670898,49.34500122070313,48.70500183105469,49.18999862670898,3435200.0,0.002751978813441136,3.128959220337816,-0.0,75.9931967575483,69.4323995858056,-2.147855038518081,-3.336781530584382,-6.4135503395725095,-4.793989509227494,17.30778475164742,0.6399993896484446,1.9185610166497895,2.9169986724853416,-0.6687934312995978,6.502790776270281,1.124102620592872,4.709894724377811,-1.262001155496165,73.5432959232587,-1.9290977216085992,1.7928960518924697,7,-1.667499542236321,-3.209999084472649,-7.608748435974114,-4.43749809265136,-5.930000305175774,0,-0.13874765478314877,2.6901205647847672,49.05500030517578,1.888903959400043,49.0250015258789,1.3957577358775275,49.91999816894531,-0.13874765478314877
6638,2019-07-30,48.49499893188477,48.68500137329102,47.96500015258789,48.415000915527344,4210800.0,-0.014128882175793334,2.130420360403626,100.0,70.21728222754217,70.36921325419321,-1.0769991319094672,-2.5525203313560283,-5.615141511640445,-4.04048953877777,17.576288518227845,1.2249984741210866,1.911095233555038,2.082249069213873,-1.6253079204531033,5.789806058880849,0.2284705743803883,3.9360275640473574,1.5349998474121094,25.665817518801276,-50.50841037878182,1.853778494833487,7,-0.7500000000000071,-2.5149993896484446,-6.9137487411499094,-3.7424983978271555,-4.079998016357429,1,-0.13032271025928233,3.128959220337816,49.18999862670898,2.6901205647847672,49.05500030517578,1.888903959400043,49.0250015258789,-0.13032271025928233
6639,2019-07-31,47.209999084472656,48.4000015258789,46.43500137329102,48.4000015258789,5266000.0,-0.026497574506950783,2.3025144894086425,-14.875399361020953,61.1295640161713,69.76038715603559,0.5530431776096805,-1.141763833218306,-4.179569716383469,-2.7086579141574774,17.66794490780704,2.05999755859375,1.8194207807731928,0.6802492141723633,-2.969556701410191,4.330055129754918,-1.1446537436189104,2.505152171963637,2.7786997222900425,25.162279555562538,-50.688356530946535,1.8249029577912768,7,0.8675003051757812,-1.2299995422363281,-5.661248207092285,-2.457498550415039,-1.9500007629394531,2,-0.10103792735154982,2.130420360403626,48.49499893188477,3.128959220337816,49.18999862670898,2.6901205647847672,49.05500030517578,-0.10103792735154982
6640,2019-08-01,45.79999923706055,48.34000015258789,45.22000122070313,47.224998474121094,5248200.0,-0.029866551043333023,-1.4139300898263318,1.1974758937272472,49.748971545929955,67.95052482148654,2.0798638696705183,0.35869059143750803,-2.6711244061346804,-1.2735211795445736,17.786606169476947,3.1199989318847585,1.789024339179356,-0.7755006790161119,-4.360868965098717,2.8098676070664936,-2.568184822057418,1.0171834640251944,4.046551672363286,13.992712962698652,-56.58228179331444,1.7926841430413045,8,1.8250007629394602,0.47999954223633523,-4.251248359680176,-1.0474987030029297,0.13500213623047586,3,-0.05491265134374379,2.3025144894086425,47.209999084472656,2.130420360403626,48.49499893188477,3.128959220337816,49.18999862670898,-0.05491265134374379
6641,2019-08-02,44.02999877929688,45.58000183105469,43.93000030517578,45.58000183105469,7086200.0,-0.03864629884821946,1.1290300351443676,1.0877220221921755,40.75732333642009,66.06886151862248,3.9300168179861217,2.195164162914203,-0.8192821167526674,0.5155706809301037,18.307630145710636,1.8699989318847656,1.8234580267067173,-2.5162509918212805,-6.177700908124841,1.1451989244822798,-4.346975949973057,-0.6855260336695039,5.5389591488037055,1.8466935773613309,-62.81022899705989,1.8307249581517795,8,2.950000762939446,2.637500762939446,-2.418747901916511,0.7225017547607351,2.2550010681152273,4,-0.019645648143335026,-1.4139300898263318,45.79999923706055,2.3025144894086425,47.209999084472656,2.130420360403626,48.49499893188477,-0.019645648143335026
6642,2019-08-05,41.810001373291016,42.89500045776367,41.43999862670898,42.89500045776367,8928200.0,-0.050420110550848385,1.682033288096038,0.6999980311278716,36.869243351955795,62.35909631066897,6.002061446057006,4.474865236340193,1.4623165974069323,2.7518438087856794,19.312356243762668,2.590000152587905,1.6545689449648435,-4.628498458862303,-8.712266633153135,-0.5447302845714717,-6.670382546007723,-2.586614371716884,7.307839944975591,5.107006298328782,-58.3721478197469,2.0418840871454162,8,3.924997329711914,3.924997329711914,0.31999874114990234,2.9424991607666016,5.899997711181641,0,0.015187713481847664,1.1290300351443676,44.02999877929688,-1.4139300898263318,45.79999923706055,2.3025144894086425,47.209999084472656,0.015187713481847664
6643,2019-08-06,42.52999877929688,43.24499893188477,42.00500106811523,42.665000915527344,8469800.0,0.017220697975528276,-1.092827710533092,0.12442603700083023,40.02797624688509,58.24817091261502,4.9821806082545805,3.7851142727407137,0.8324161721754351,2.0609366780954943,20.573414003496275,1.434997558593757,1.5191823010072056,-3.8045009613037024,-8.179866752366358,0.5708648297589534,-5.992183856835027,-1.616818065772378,5.820058269813963,15.660915209071288,-46.955492659112764,2.1876828955313274,8,2.947500228881829,3.2049999237060476,-0.3087491989135813,2.222501754760735,5.20500183105468,1,0.017164344302583734,1.682033288096038,41.810001373291016,1.1290300351443676,44.02999877929688,-1.4139300898263318,45.79999923706055,0.017164344302583734
6644,2019-08-07,44.209999084472656,44.40999984741211,42.72999954223633,43.0,7966400.0,0.039501536642262414,1.0869561096736895,-8.962814354337855,42.48321084050637,54.948183129473676,2.689911412448893,2.179859806896957,-0.7149919983635158,0.4033256042966187,20.888041268993742,1.8800010681152273,1.4773935490424535,-2.1010005950927706,-6.518627063667573,2.3166258734820317,-4.309813829380168,0.10781263919462702,3.449052122398001,40.144925292764185,-17.318745915665147,2.2088132342874007,8,1.1925010681152344,1.5249996185302734,-1.1399993896484375,0.5425014495849609,3.2900009155273438,2,0.004637001477041158,-1.092827710533092,42.52999877929688,1.682033288096038,41.810001373291016,1.1290300351443676,44.02999877929688,0.004637001477041158
6645,2019-08-08,45.4000015258789,45.415000915527344,44.00500106811523,44.36000061035156,4087400.0,0.02691704288734531,1.6355144851583412,0.8595055391968264,47.610010428535986,51.648530972388336,1.0411110282978058,1.087763481557701,-1.7790519527527096,-0.7509931742324412,21.378795584295737,1.4099998474121165,1.2644218804529288,-0.9377481460571389,-5.324881446979703,3.449385154865425,-3.1313147965184243,1.2558185044041466,1.637144422975588,95.65216990685312,36.842742874053855,2.193566650461283,8,-0.007501602172844457,0.33499717712403054,-2.3300018310546804,-0.647500991821282,1.8249969482421946,3,-0.003083770917185813,1.0869561096736895,44.209999084472656,-1.092827710533092,42.52999877929688,1.682033288096038,41.810001373291016,-0.003083770917185813
6646,2019-08-09,43.92499923706055,44.88999938964844,43.584999084472656,44.88999938964844,3756400.0,-0.0324890361066964,1.70466341725666,-0.9278839452738207,41.42384868628367,47.80749229780338,1.9130767545267915,2.541041907709996,-0.20538404173977653,0.7453306532458157,21.383462561680666,1.815002441406243,0.6907718144404953,-2.3162504196167006,-6.831138779014452,2.198637939781051,-4.57369459931558,-0.0588062399178213,2.5524319795793886,62.51570262844493,6.76146964234232,2.2574441796988776,8,1.1375007629394531,1.8099994659423828,-0.7887496948242188,0.8275012969970703,2.9550018310546804,4,0.045759867299771884,1.6355144851583412,45.4000015258789,1.0869561096736895,44.209999084472656,-1.092827710533092,42.52999877929688,0.045759867299771884
6647,2019-08-12,43.650001525878906,43.95000076293945,43.26499938964844,43.47999954223633,3555800.0,-0.0062606196006400605,-1.2833292007603934,-0.17616783084093307,37.00910758076604,44.11769511482826,1.474659640505621,2.7482324296644975,0.18823386456639923,1.0547973681849783,21.121531931744254,0.6850013732910156,0.16761585481400232,-2.4587482452392564,-7.1195595871540505,2.2020630966755377,-4.789153916196653,-0.12834257428185936,2.323686431767932,48.24048479099161,-1.8813830221162888,2.330405670957397,8,1.269998550415032,2.0849971771240234,-0.37000274658203125,1.102499008178711,3.134998321533203,0,0.06036651155604167,1.70466341725666,43.92499923706055,1.6355144851583412,45.4000015258789,1.0869561096736895,44.209999084472656,0.06036651155604167
6648,2019-08-13,45.18999862670898,45.53499984741211,43.24499893188477,43.40999984741211,5591000.0,0.03528057381434557,-1.1706163536566925,10.470458880287179,34.56265284012143,41.165816095267154,-0.6520207742768918,1.2581719846673494,-1.2082891595417706,-0.4661748530774261,21.3283504208154,2.2900009155273366,-0.4092755426546546,-0.909501075744636,-5.577173208205231,3.758171056715959,-3.2433371419749335,1.4243349904856615,-3.75,87.70049257868043,41.783016369744104,2.333836066230296,8,-0.29999923706053977,0.5450000762939524,-1.9099998474121023,-0.4374980926513601,1.0550003051757955,1,0.05576456150353293,-1.2833292007603934,43.650001525878906,1.70466341725666,43.92499923706055,1.6355144851583412,45.4000015258789,0.05576456150353293
6649,2019-08-14,43.45500183105469,44.11999893188477,43.22999954223633,43.54499816894531,4011400.0,-0.038393380136746535,-2.2962884471383016,-0.05055977506129257,32.766077685799004,39.27882788858594,0.5524062125889131,2.995119594626942,0.580282476629975,1.2935988431917949,21.62550778754719,1.9599990844726491,-1.0587455244663317,-2.5482479095459,-7.35568588573048,2.2591900666386806,-4.951966897638194,-0.14452892145360607,-1.9331031799316492,9.761486291916151,-31.22491894827032,2.4037189880922907,8,0.05499839782714844,2.279996871948242,-0.025003433227539062,1.2974987030029297,1.7699966430664062,2,0.0984926613497048,-1.1706163536566925,45.18999862670898,-1.2833292007603934,43.650001525878906,1.70466341725666,43.92499923706055,0.0984926613497048
6650,2019-08-15,43.41999816894531,44.0,42.96500015258789,43.810001373291016,2513200.0,-0.0008055151451946685,1.6883096937840287,4.33354526958291,32.57035423248679,38.36916465481558,0.23948797142934808,2.9423393209583395,0.7006684295784424,1.3662011081131666,21.340382565110062,1.0349998474121094,-1.6652244719892622,-2.4317514419555692,-7.3691274960131565,2.505624612102018,-4.900439468984359,0.03693658507322084,-1.8178374938964907,17.704205073399535,-18.394472002583875,2.4686880270287923,8,0.06750106811523438,2.315000534057617,0.30500125885009766,1.3325023651123047,2.5400009155273438,3,0.09396596045857897,-2.2962884471383016,43.45500183105469,-1.1706163536566925,45.18999862670898,-1.2833292007603934,43.650001525878906,0.09396596045857897
6651,2019-08-16,44.18999862670898,44.415000915527344,43.75,43.98500061035156,3174000.0,0.01773377453328373,1.0305291051512768,-0.5256316206461275,35.11904356430874,38.17469801174367,-0.564827353805164,2.1266103341866085,0.013863038470489641,0.6352255372895783,20.848657598504374,0.9950027465820312,-2.1122318950061825,-1.5635009765625085,-6.553393622100181,3.426391668975164,-4.058447299331348,0.9314453462063312,-2.5091811682128906,47.66531593712401,15.6296657776751,2.4949463227688375,8,-0.4199981689453054,1.5450000762939524,-0.4649991989135671,0.5625019073486399,1.1300010681152415,4,0.06868069567166102,1.6883096937840287,43.41999816894531,-2.2962884471383016,43.45500183105469,-1.1706163536566925,45.18999862670898,0.06868069567166102
6652,2019-08-19,45.025001525878906,45.47999954223633,44.72999954223633,45.10499954223633,5778400.0,0.01889574394929361,-1.2387993418243308,-0.39023800219581173,39.75797612954115,38.14469799870546,-1.0010992630659459,1.215716468737135,-0.73523093880452,-0.1325081132238921,20.44541593497132,1.2900009155273509,-2.3138269385696475,-0.6407482147216825,-5.616339034733137,4.334842605289772,-3.1285436247274063,1.8470471952840413,-3.267100419604496,80.15570497691886,45.35980832959002,2.487795410005727,8,-0.8925018310546875,0.7099971771240234,-1.167501449584961,-0.27250099182128906,1.479999542236321,0,0.0411993221403919,1.0305291051512768,44.18999862670898,1.6883096937840287,43.41999816894531,-2.2962884471383016,43.45500183105469,0.0411993221403919
6653,2019-08-20,44.44499969482422,44.95000076293945,44.24499893188477,44.810001373291016,4162200.0,-0.012881772601858077,1.1860506378523936,4.562634113776167,41.48444938189452,38.03372450330414,-0.13509429124042072,1.6154911495478004,-0.10781606939618626,0.5138296109380676,19.482291930429458,0.7800025939941335,-2.2683203561010075,-1.0537500381469727,-5.9534734169542105,3.845973340660265,-3.5036117275505916,1.3961116512566463,-2.6115566137270534,58.846914568961864,21.889246012120132,2.449861689403618,8,-0.19499969482421875,1.289999008178711,-0.3274993896484375,0.30750083923339844,1.740001678466804,1,0.0526493456779209,-1.2387993418243308,45.025001525878906,1.0305291051512768,44.18999862670898,1.6883096937840287,43.41999816894531,0.0526493456779209
6654,2019-08-21,44.5099983215332,45.03499984741211,44.20000076293945,44.88000106811523,4117400.0,0.0014624508303586747,1.4558785580450808,1.0137014934732202,45.66823046203696,37.81797117369314,-0.1710506113427286,1.1851721129771562,-0.11705998103418835,0.5017680461657505,17.402179220364008,0.8349990844726562,-1.9597739262954263,-0.7182514190673857,-5.166820919491919,3.7303180813571473,-2.9425361692796557,1.5060333311448844,-2.6025241051097368,61.431353633898176,20.677788893682767,2.2242847502122673,8,-0.2599983215332031,1.2250003814697266,-0.3924980163574219,0.24250221252441406,1.1350021362304688,2,0.03898001967598819,1.1860506378523936,44.44499969482422,-1.2387993418243308,45.025001525878906,1.0305291051512768,44.18999862670898,0.03898001967598819
6655,2019-08-22,44.790000915527344,44.97999954223633,44.0099983215332,44.29999923706055,2862000.0,0.006290779702381677,1.2298906013636464,-1.324319030043121,52.835828543611356,39.08596893561844,-0.6109269179885928,0.6025175736243256,-0.3122426739422579,0.24094205841547023,15.16354964076793,0.970001220703125,-1.7170824201906356,-0.2264987945556669,-4.30161937412629,3.8486217850149558,-2.2640590843409782,1.8110614952296444,-2.809976186484107,60.115675763876794,13.844124986176496,2.0375602897853105,8,-0.5400009155273438,0.9449977874755859,-0.6725006103515625,-0.16250038146972656,1.6650009155273438,3,0.009711934576963843,1.4558785580450808,44.5099983215332,1.1860506378523936,44.44499969482422,-1.2387993418243308,45.025001525878906,0.009711934576963843
6656,2019-08-23,42.290000915527344,44.45500183105469,42.22999954223633,44.34500122070313,5287000.0,-0.05581602922301632,-1.0459762454311392,-4.193863807989053,51.754383763448686,40.724332955916516,1.8246388890770007,2.7085852853543315,2.2406012980218293,2.7437002249250924,12.82098269437348,2.5600013732910156,-1.6883288690668579,-2.3882488250732408,-6.164000671812644,1.3875030216661628,-4.276124748442946,-0.5003729017035354,-0.23887668411673246,1.8461961012620192,-47.582129759280654,1.8878759233697024,8,1.592498779296875,3.444997787475586,1.864999771118164,1.4699993133544922,4.1699981689453125,4,0.08678169991710316,1.2298906013636464,44.790000915527344,1.4558785580450808,44.5099983215332,1.1860506378523936,44.44499969482422,0.08678169991710316
6657,2019-08-26,42.3650016784668,43.20500183105469,42.02999877929688,43.125,7386200.0,0.001773486907443278,1.554348952826379,0.36982881200506273,49.3671000913361,42.369271539384805,1.7301341023058683,2.209329814089159,2.23507374084371,2.6513241192538146,10.397088427124867,1.1750030517578054,-1.8499781760226313,-1.9719982147216797,-5.228849905905101,1.2848534764617412,-3.6004240603133866,-0.3435723691299728,3.1699981689453125,11.148179038087084,-40.79373871518859,1.62842584559171,8,1.3899974822998047,3.369997024536133,2.0124988555908203,0.9974994659423828,2.904998779296875,0,0.06975092409495609,-1.0459762454311392,42.290000915527344,1.2298906013636464,44.790000915527344,1.4558785580450808,44.5099983215332,0.06975092409495609
6658,2019-08-27,42.17499923706055,43.18000030517578,42.04499816894531,42.70000076293945,3693600.0,-0.00448489162937582,-1.8917116977024453,0.6907930070421475,41.186668891491834,43.304892784461785,1.61758971397456,2.0043405933176572,2.525367077966578,2.814925949123321,8.636209793179397,1.1350021362304688,-1.7861449298063974,-1.8460006713867188,-4.590250736001224,0.8982493932277862,-3.218125703693971,-0.4738756390794663,3.289900588989255,4.825304699628969,-46.60087167329384,1.372125032307254,8,1.5799999237060547,3.559999465942383,2.423750877380371,0.782501220703125,3.674999237060547,1,0.1026675022971848,1.554348952826379,42.3650016784668,-1.0459762454311392,42.290000915527344,1.2298906013636464,44.790000915527344,0.1026675022971848
6659,2019-08-28,42.43999862670898,42.59000015258789,41.58000183105469,41.98500061035156,3230200.0,0.0062833288545876,1.675488457399239,-0.8666603694069299,36.06402509221537,43.693078435542745,1.3337264807575977,1.4373559386386674,2.3050372539463595,2.511625972360612,8.28005696850644,1.0099983215332031,-1.6141838567152078,-1.3425012588501062,-3.725070375148654,1.0400678574484417,-2.5337858169993837,-0.1512167007008287,2.956203178405765,25.294040429086206,-19.689447999337165,1.1912845581492757,8,1.0900020599365305,3.2950000762939524,2.6350011825561594,0.8725013732910227,4.4300003051757955,2,0.08824229188888766,-1.8917116977024453,42.17499923706055,1.554348952826379,42.3650016784668,-1.0459762454311392,42.290000915527344,0.08824229188888766
6660,2019-08-29,43.28499984741211,43.685001373291016,43.06999969482422,43.25500106811523,2694600.0,0.019910491235768824,-2.0749966621526252,0.06593167050934383,46.79680161294018,44.99060710761291,0.5225093633976741,0.415583714576087,1.51947531669731,1.6237477003949579,8.556486056421807,1.2450027465820384,-1.5010395687326863,-0.3717500686645536,-2.5638392250037327,1.8203390876746255,-1.4677946468341432,0.7242945095050359,1.9585539587402323,59.30427882982337,15.855309311062989,1.0960445781695878,8,0.24500083923339844,2.1924991607666016,3.191248893737793,1.1450004577636719,2.884998321533203,3,0.05452236614695649,1.675488457399239,42.43999862670898,-1.8917116977024453,42.17499923706055,1.554348952826379,42.3650016784668,0.05452236614695649
6661,2019-08-30,43.165000915527344,43.775001525878906,43.084999084472656,43.66999816894531,2415800.0,-0.0027722983090627817,-1.075192455514381,-16.83392675482816,47.53431479783476,45.85464473742331,0.5384453294927667,0.49271843009003646,1.685365876455947,1.7089974113753001,8.472816368798526,0.69000244140625,-1.205910303861188,-0.4484991073608384,-2.643711694107104,1.746713479385427,-1.5461054007339712,0.6491071860122943,1.9320108116210903,72.20953552795764,28.15355401475494,1.0976062933731314,8,0.1424999237060547,2.237499237060547,3.5862483978271484,1.2649993896484375,1.4799995422363281,4,0.07621917863423144,-2.0749966621526252,43.28499984741211,1.675488457399239,42.43999862670898,-1.8917116977024453,42.17499923706055,0.07621917863423144
6662,2019-09-03,42.44499969482422,43.07500076293945,42.04499816894531,42.625,4225400.0,-0.016680208628100046,-1.1020389097788261,0.35643818646039493,34.7753985962439,45.1091946501288,0.9543460026994381,1.3309708915960599,2.45157558906962,2.378932045040777,7.331590272790532,1.1200027465820312,-0.9100121098318823,-1.2002502441406264,-3.3020127338001046,0.9015122455188518,-2.2511314889703655,-0.14936899931088732,2.511331636480463,39.40765303107719,0.8363703398155593,1.050881244829738,9,0.8625011444091797,2.947500228881836,4.306249618530273,1.9850006103515625,3.1500015258789134,1,0.0945929890096815,-1.075192455514381,43.165000915527344,-2.0749966621526252,43.28499984741211,1.675488457399239,42.43999862670898,0.0945929890096815
6663,2019-09-04,43.2599983215332,43.46500015258789,41.29499816894531,43.19499969482422,15039200.0,0.019201287137913914,8.136806431147054,-0.36110286949518927,48.79553301769649,45.45667271186874,-0.051877726639851574,0.6044569342726618,1.6927249793823904,1.5203331137449396,6.523191498543598,2.170001983642578,-0.6839754735101735,-0.42175159454345845,-2.4665480773761175,1.6230448882892006,-1.4441498359597844,0.6006466468728675,1.5612798297614816,79.23376986946985,35.489056311946655,1.0223982414163286,9,-0.12249946594238281,1.730001449584961,3.491250991821289,1.1700019836425781,2.9450035095214844,2,0.04646329667631921,-1.1020389097788261,42.44499969482422,-1.075192455514381,43.165000915527344,-2.0749966621526252,43.28499984741211,0.04646329667631921
6664,2019-09-05,44.415000915527344,45.02999877929688,43.915000915527344,43.915000915527344,7615600.0,0.026699090125004155,-3.4599914550781534,7.692470215388227,55.39881440268912,45.74144891843294,-1.3653544225422536,-0.5632796112780767,0.6276307633719611,0.31690669650942027,6.0701083273374685,1.770000457763679,-0.5875519042009003,0.7230009078979478,-1.3349579006367023,2.780959716432598,-0.30597849636937724,1.7519803121652728,-3.1200027465820312,83.53419643185414,34.98794083336762,1.0289794042673241,9,-1.25250244140625,0.4324989318847656,2.447498321533203,0.0149993896484375,3.3449974060058594,3,0.0323088490152903,8.136806431147054,43.2599983215332,-1.1020389097788261,42.44499969482422,-1.075192455514381,43.165000915527344,0.0323088490152903
6665,2019-09-06,45.2599983215332,45.46500015258789,44.34000015258789,44.58000183105469,6027600.0,0.01902504533576299,1.0642198945183858,1.3599929809570312,55.758873577189064,46.186392231070755,-2.3877711994293165,-1.4960044184350494,-0.16784977868482542,-0.5740085630538729,6.176473475434371,1.125,-0.4724689014849446,1.5749984741210952,-0.4593147116687035,3.609311659910894,0.5578418812261958,2.5921550670159945,-3.9650001525878906,95.08389128209444,44.50838419550421,1.0171565928948991,9,-1.8799991607666016,-0.44249916076660156,1.7687511444091797,-0.8299980163574219,2.5800018310546875,4,0.03557226403133962,-3.4599914550781534,44.415000915527344,8.136806431147054,43.2599983215332,-1.1020389097788261,42.44499969482422,0.03557226403133962
6666,2019-09-09,45.93500137329102,46.75,45.459999084472656,45.54499816894531,5612600.0,0.014913899177867895,-3.6071348287818203,0.5735370840976897,54.98356506308872,46.810443894598826,-2.7841388889616,-2.121471152918623,-0.7839878924499786,-1.3087948674164167,6.318735953449224,1.4900016784667969,-0.4368171535094163,2.1495014190673913,-0.119764397050929,4.418767235185712,1.0148685110082312,3.2841343271265515,-4.473203125000005,85.05960855834574,36.64672929948679,1.1346329080591606,9,-1.9125022888183665,-1.9125022888183665,1.0174980163574219,-1.5050010681152415,2.4699974060058594,0,0.005115854764966343,1.0642198945183858,45.2599983215332,-3.4599914550781534,44.415000915527344,8.136806431147054,43.2599983215332,0.005115854764966343
6667,2019-09-10,46.28499984741211,46.31000137329102,45.4000015258789,45.61000061035156,3813600.0,0.007619428837648767,1.510336481544806,1.7307530541780058,60.33707330600755,48.93826660732279,-2.8157115191137763,-2.386286621112049,-1.0627483662312542,-1.729123663019422,6.282169757527953,0.9099998474121236,-0.5448171347437167,2.3677499771118136,-0.15967533936327527,4.895175293586902,1.1040373188742691,3.631462635349358,-4.505909494018553,91.47571042156761,42.549264286733546,1.2637126582375453,9,-2.262500762939453,-2.262500762939453,0.5387496948242188,-1.8549995422363281,1.7550010681152344,1,-0.035432632495517535,-3.6071348287818203,45.93500137329102,1.0642198945183858,45.2599983215332,-3.4599914550781534,44.415000915527344,-0.035432632495517535
6668,2019-09-11,47.709999084472656,47.72000122070313,45.90499877929688,46.45500183105469,5502000.0,0.030787495770948414,1.847059245917499,1.8592572917314225,65.59453658333453,52.21943455078048,-3.7693953080116174,-3.8080547299503493,-2.474241402439638,-3.2124101456789873,6.890736711856246,1.81500244140625,-0.4060568010758274,3.6667491912841825,0.6653473763943083,6.668151006174057,2.1660482838392454,5.16745009872912,-5.632654152282711,99.73713178900748,50.228193363383724,1.5007009074449382,9,-3.2024993896484375,-3.2024993896484375,-1.9750003814697266,-3.279998779296875,0.13500213623047586,2,-0.04433028514682691,1.510336481544806,46.28499984741211,-3.6071348287818203,45.93500137329102,1.0642198945183858,45.2599983215332,-0.04433028514682691
6669,2019-09-12,47.73500061035156,48.36999893188477,47.224998474121094,48.21500015258789,5563400.0,0.0005240311540279929,1.8987459740309567,-0.3824705918113013,64.71763247154135,54.21063797951393,-3.3126763538836315,-3.6848954264407894,-2.45841020540621,-3.28728350571933,7.648103104929422,1.145000457763679,-0.2072234898612706,3.477750778198242,0.07011139908034636,6.885390157316138,1.7739310886392943,5.18157046775719,-5.206243175080566,84.24321305516625,34.58569505687516,1.7038196895589477,9,-2.9025020599365234,-2.9025020599365234,-2.128751754760742,-3.3050003051757812,-0.22999954223633523,3,-0.03205192751092345,1.847059245917499,47.709999084472656,1.510336481544806,46.28499984741211,-3.6071348287818203,45.93500137329102,-0.03205192751092345
6670,2019-09-13,47.5,47.98500061035156,47.47000122070313,47.959999084472656,3071200.0,-0.004923025187949848,1.0195969901416388,0.9583323399216397,83.65630094884366,58.2241919962927,-2.700933014346795,-3.2976302062066054,-2.184949266614666,-3.1084983983854713,8.606809963368756,0.5149993896484304,0.14728838320903748,3.038750076293944,-0.6358898047370332,6.713389957324921,1.2014301357784518,4.876070016809436,-4.387118415067626,70.70708108614919,14.382045500384876,1.8373199405154899,9,-2.667501449584961,-2.667501449584961,-1.9312505722045898,-3.0699996948242188,1.3899993896484375,4,0.005473648874383175,1.8987459740309567,47.73500061035156,1.847059245917499,47.709999084472656,1.510336481544806,46.28499984741211,0.005473648874383175
6671,2019-09-16,47.224998474121094,47.5,46.61000061035156,46.90499877929688,2313200.0,-0.005789505807976991,1.0459691492813483,-0.6956528950292583,80.60448971257672,63.316313231440795,-1.999751375529911,-2.934024881506204,-1.8651858549199858,-2.897310978963276,9.150726231434172,0.8899993896484375,0.5694671390090562,2.6119985580444336,-1.2608030741922036,6.484800190281071,0.6755977419261114,4.548399374162756,-3.5864051544934767,61.44776236341889,-0.5673933712802608,1.9364008161183202,9,-2.3924999237060547,-2.3924999237060547,-1.6612491607666016,-2.7949981689453125,0.960002899169929,0,0.013022799329550194,1.0195969901416388,47.5,1.8987459740309567,47.73500061035156,1.847059245917499,47.709999084472656,0.013022799329550194
6672,2019-09-17,46.88000106811523,47.06000137329102,46.32500076293945,46.84500122070313,2559000.0,-0.007305397928068169,2.7215177648796187,0.1093746274705729,79.06115578476715,66.67916020555975,-1.0722486573689238,-2.5749490137837583,-1.4575578720735436,-2.6079240708179157,9.05740239059448,0.8999977111816406,0.8083493798423902,2.174251174926752,-1.8268226815691193,6.175325031422624,0.17371424667881996,4.174788103174684,-2.768267187261891,39.553842939714826,-28.468756152662436,2.0005369282479357,9,-0.7375011444091726,-2.047502517700188,-1.4812517166137624,-2.31750106811522,-0.38500213623045454,1,0.032529813917151484,1.0459691492813483,47.224998474121094,1.0195969901416388,47.5,1.8987459740309567,47.73500061035156,0.032529813917151484
6673,2019-09-18,46.78499984741211,46.9900016784668,46.099998474121094,46.8650016784668,3677600.0,-0.002026476504663144,4.393928885189809,-2.2857765667584213,77.41324635666469,69.12520820044593,-0.474545587696106,-2.4197122206930217,-1.3205321640611132,-2.5770750707891708,9.22280738875002,0.8900032043457031,1.071613910638014,1.9622499465942411,-2.142235961207419,6.066735854395901,-0.08999300730658888,4.014492900495071,-2.2474394614556275,30.17626586586039,-41.464545720915226,2.052242953900831,9,-0.43000030517578125,-1.9525012969970703,-1.4575004577636719,-1.9350013732910156,0.2999992370605469,2,0.0268248599381935,2.7215177648796187,46.88000106811523,1.0459691492813483,47.224998474121094,1.0195969901416388,47.5,0.0268248599381935
6674,2019-09-19,46.24499893188477,47.0,46.17499923706055,46.84000015258789,2601200.0,-0.011542180555488613,-1.244898171022857,7.437345031470444,69.42255917033876,70.64339548857367,0.39374598872566935,-1.8372622234427425,-0.7461718097890753,-2.1074926294921212,9.350462905941887,0.8250007629394531,1.551640023710796,1.3354990005493264,-2.8142451664542563,5.485243167552909,-0.7393730829524685,3.410371084051121,-1.3241946913354639,7.692323259306407,-62.8028684973478,2.074872083501792,9,0.6400012969970632,-1.4125003814697337,-0.9324998855590891,-1.395000457763679,0.7050018310546804,3,0.034598385247560204,4.393928885189809,46.78499984741211,2.7215177648796187,46.88000106811523,1.0459691492813483,47.224998474121094,0.034598385247560204
6675,2019-09-20,45.224998474121094,46.625,45.15999984741211,46.22000122070313,5362600.0,-0.022056448941993878,-1.6044447157118056,1.672270092834827,62.08918148816101,71.43290842469281,1.5737569687911872,-0.8253162995601997,0.29107994980323326,-1.1738975685034987,9.361918802497904,1.4650001525878906,1.8242352017510655,0.2937486648559542,-3.857917767007102,4.44541509671901,-1.7820845510755703,2.3695818807874787,3.145000457763679,2.777718908996653,-64.712238910905,2.0758332159315276,9,1.5400009155273438,-0.3924999237060547,-0.6024990081787109,-0.375,2.5699996948242188,4,0.05041465275667867,-1.244898171022857,46.24499893188477,4.393928885189809,46.78499984741211,2.7215177648796187,46.88000106811523,0.05041465275667867
6676,2019-09-23,45.959999084472656,46.34500122070313,45.03499984741211,45.14500045776367,3056200.0,0.016252087012720295,-1.5314039930856436,-0.8190918361869943,70.59166890140341,72.57230793529234,0.941705588075834,-1.3399736020018196,-0.4496883759587291,-1.9844820609986868,9.295040652924838,1.3100013732910227,1.9782647994429183,0.8452493667602567,-3.1357918165826604,4.826290550103174,-1.1452712249112054,2.835769958431719,2.345799865722661,45.67894024964097,-24.315510968844208,1.9905205916714601,9,0.7425003051757812,-1.1275005340576172,-1.348750114440918,-0.9074993133544922,1.4449996948242259,0,0.06375109581248162,-1.6044447157118056,45.224998474121094,-1.244898171022857,46.24499893188477,4.393928885189809,46.78499984741211,0.06375109581248162
6677,2019-09-24,45.31999969482422,46.29499816894531,44.97000122070313,46.13999938964844,2854600.0,-0.01392513930368322,1.3451330421102965,-1.0061362902357627,62.32057585471304,72.20853452100107,1.5985265384383638,-0.49249262924179504,0.16264166660722879,-1.4338164367184092,9.102811163474817,1.3249969482421804,2.0633547606882274,0.057500076293948155,-3.7073144477299067,3.822314600317803,-1.8249071857179757,1.939907338305872,2.8549672912597686,17.241314511643,-49.453525647825046,1.882407262011927,9,1.3500003814697337,-0.4875011444091797,-0.567500114440918,-0.2674999237060547,2.3800010681152344,1,0.06321716014472978,-1.5314039930856436,45.959999084472656,-1.6044447157118056,45.224998474121094,-1.244898171022857,46.24499893188477,0.06321716014472978
6678,2019-09-25,46.50500106811523,46.665000915527344,44.61000061035156,45.09500122070313,3475000.0,0.026147426771195192,1.375723524781206,-1.7195126489825747,62.45530008561465,71.9571642558981,0.25101795749524314,-1.4086929088595923,-1.0070096638526067,-2.7071974141511888,8.98552706551818,2.0550003051757812,2.1453485795433522,1.026001358032218,-2.4803654932595123,4.532368209323948,-0.7271820676136471,2.779184783678083,1.4776679720459072,79.28874233070053,14.115735579429057,1.7531834256458636,9,-0.20750045776366477,-1.6725025177001882,-1.571251869201653,-1.4525012969970632,0.6399993896484446,2,-0.00021507657242725298,1.3451330421102965,45.31999969482422,-1.5314039930856436,45.959999084472656,-1.6044447157118056,45.224998474121094,-0.00021507657242725298
6679,2019-09-26,46.18500137329102,46.56499862670898,45.68000030517578,46.56499862670898,5035400.0,-0.006880973819471725,3.657919569538555,-0.2695016273337895,55.880498446961006,68.87096397791116,0.36657785154534395,-0.8366362731156229,-0.6752230900176599,-2.4482373047386616,8.583095576918279,0.884998321533196,2.1410018332334815,0.5187515258789119,-2.69179192181722,3.729294973575044,-1.0865201979691577,2.1240232497269815,1.5278541924853428,76.64236151073162,14.622799730578805,1.605271723848067,9,-0.13000106811524148,-1.3525028228759837,-1.1925020217895579,-1.1325016021728587,2.30999755859375,3,0.019486796241649618,1.375723524781206,46.50500106811523,1.3451330421102965,45.31999969482422,-1.5314039930856436,45.959999084472656,0.019486796241649618
6680,2019-09-27,45.64500045776367,46.56499862670898,45.33000183105469,46.125,3013200.0,-0.011692127302601607,-1.2252258754068035,1.2631658200654998,48.124186354542594,65.26204138257403,0.6881406160066206,-0.11675053090284848,-0.16396169912350445,-1.950442209469557,8.850889108508788,1.2349967956542898,1.9247103589126624,-0.13924942016601705,-3.1484517509246217,2.8699529105925876,-1.6438505855453158,1.3653517452132817,1.8196267115787066,50.36494859905032,-8.379153479305998,1.504601165379302,9,0.1900005340576172,-0.8125019073486328,-0.652501106262207,-0.5925006866455078,4.244998931884766,4,0.028590213431662237,3.657919569538555,46.18500137329102,1.375723524781206,46.50500106811523,1.3451330421102965,45.31999969482422,0.028590213431662237
6681,2019-09-30,46.45500183105469,46.67499923706055,45.6500015258789,45.7599983215332,2875200.0,0.01774567565270435,-1.2404392544014882,-1.447925359018986,51.03786235520813,62.14834211262303,-0.27107787758421864,-0.7037154151168608,-0.9843726063885896,-2.777530632416024,9.208518218012438,1.029998779296875,1.7245995565564343,0.5062519073486342,-2.2490647302858733,3.2615685449831417,-0.8714064114686195,1.883910226165888,0.7812552135684285,89.34636550550776,33.30741112196745,1.377658318817253,9,-0.6500015258789062,-1.6225032806396484,-1.4625024795532227,-1.4025020599365234,3.5549964904785156,0,0.028845038964024905,-1.2252258754068035,45.64500045776367,3.657919569538555,46.18500137329102,1.375723524781206,46.50500106811523,0.028845038964024905
6682,2019-10-01,46.459999084472656,48.040000915527344,46.18000030517578,47.43500137329102,5363600.0,0.00010757191305565961,-1.423453804881322,-1.402873907053597,40.76810036084645,58.07665922419878,-0.3820996139198769,-0.41370734467952985,-1.0200846479868915,-2.782514797950597,9.285505411003278,1.8600006103515625,1.3832936852056648,0.3104991912841797,-1.9014304477306183,2.5224288302989777,-0.7954656282232193,1.4164640107915787,-1.8499984741210938,53.93581077323796,3.2829242579919438,1.1059648195073986,10,-0.13499832153320312,-1.6275005340576172,-1.651249885559082,-1.4074993133544922,1.3500022888183665,1,0.020340071318254882,-1.2404392544014882,46.45500183105469,-1.2252258754068035,45.64500045776367,3.657919569538555,46.18500137329102,0.020340071318254882
6683,2019-10-02,45.27000045776367,46.08000183105469,45.11000061035156,45.95000076293945,3239200.0,-0.025613401854471696,1.0638270242192065,0.6974345732048417,34.467550560955075,54.19276937871171,0.6374289324264311,0.98510328616306,0.0923388849961384,-1.5983050389109081,8.635012029638371,1.3499984741210938,1.0334197743281095,-0.9799995422363281,-2.7842226555664453,0.8242235710937891,-1.8821110989013832,-0.07788798557127308,-0.5913998413085935,5.46074507669754,-39.251870051563095,0.9021115566650583,10,1.0550003051757812,-0.4375019073486328,-0.5250015258789062,-0.2175006866455078,2.4099998474121094,2,0.05367793860401959,-1.423453804881322,46.459999084472656,-1.2404392544014882,46.45500183105469,-1.2252258754068035,45.64500045776367,0.05367793860401959
6684,2019-10-03,45.849998474121094,46.10499954223633,44.68999862670898,45.32500076293945,4605200.0,0.012811972840569119,1.7343016891555834,-0.7720551111310572,40.03622120087423,51.742440457902056,-0.005020214987013105,0.5461239352464702,-0.6289219352834436,-2.135830530769134,8.974279097513522,1.4150009155273509,0.7119102553831809,-0.4717514038085966,-2.0712328088261884,1.1277300012089952,-1.271492106317396,0.3279892987002029,2.19000244140625,34.62683745870749,-6.516848534184852,0.7997407025087959,10,0.4750022888183594,-1.0174999237060547,-1.1049995422363281,-0.7974987030029297,2.2550010681152344,3,0.028244319012867836,1.0638270242192065,45.27000045776367,-1.423453804881322,46.459999084472656,-1.2404392544014882,46.45500183105469,0.028244319012867836
6685,2019-10-04,46.86999893188477,46.89500045776367,46.0,46.2599983215332,3252800.0,0.02224646655854068,1.7121075507467518,1.1619109900090963,48.033243034530145,49.23594869491613,-0.8572915653001658,-0.36583125298880503,-1.7523924043739072,-3.1153787991174298,9.516937178508183,1.0450019836425781,0.427455019181167,0.4677490234375057,-1.067505057582565,2.0030031044575765,-0.2998780170725297,1.235376063947541,1.1030019378662033,65.07459151452515,25.404578581453364,0.7676270405100354,10,-0.5449981689453196,-2.0375003814697337,-2.237499237060554,-1.5749988555908274,0.41500091552733664,4,0.034670365629015265,1.7343016891555834,45.849998474121094,1.0638270242192065,45.27000045776367,-1.423453804881322,46.459999084472656,0.034670365629015265
6686,2019-10-07,46.16999816894531,47.0,46.11999893188477,46.75,4464400.0,-0.014934943010277424,-1.5882372740634694,-0.950821722490421,46.21533678933483,47.44647768765189,-0.13898560981554198,0.3717366964639979,-1.1670961485546556,-2.3876869083326113,9.379698067536038,0.8800010681152273,0.24031366666787335,-0.2440015792846708,-1.7677526775749755,1.2797495190056338,-1.0058771284298231,0.5178739698604815,1.737342655944822,44.179060628593476,4.308695887372821,0.7618755491451538,10,0.15500259399414062,-1.3374996185302734,-1.6662483215332031,-0.6924991607666016,0.6700019836425781,0,0.08057182950475528,1.7121075507467518,46.86999893188477,1.7343016891555834,45.849998474121094,1.0638270242192065,45.27000045776367,0.08057182950475528
6687,2019-10-08,44.64500045776367,45.69499969482422,44.54499816894531,45.59500122070313,4086800.0,-0.033030057865745754,1.0000066342693181,1.6379271789745196,40.10175821942171,44.962750813630464,1.4306414457404912,1.8630917986231168,0.2187594251711431,-0.8378365475157352,9.293773596932347,1.625,0.1430459398482924,-1.6869993209838867,-3.404210665649309,0.030212023681535527,-2.5456049933165943,-0.8283936486511791,3.197993523162836,4.073409948350125,-35.4938031870049,0.8586056723327105,10,1.6474990844726562,0.1874980926513672,-0.28999996185302734,1.0899982452392578,2.3999977111816406,1,0.12017018274745173,-1.5882372740634694,46.16999816894531,1.7121075507467518,46.86999893188477,1.7343016891555834,45.849998474121094,0.12017018274745173
6688,2019-10-09,45.59500122070313,45.83000183105469,45.11000061035156,45.31000137329102,2946600.0,0.021278995479868,-1.1021891306405458,-0.29999959845323965,47.10339633931774,43.98751724611454,0.37770172824981074,0.7868591344788669,-0.83980784748735,-1.74267804081979,8.43306777069598,1.1850013732910156,-0.0823409820996801,-0.6312486648559528,-2.248751242774297,0.9862539130623915,-1.439999953815125,0.17750262410321938,2.1160729277441277,42.76994984181866,-0.7949681657092498,0.8087512889591725,10,0.697498321533196,-0.762502670288093,-1.2450008392334055,0.13999748229979758,1.2150001525878906,2,0.04857989019160591,1.0000066342693181,44.64500045776367,-1.5882372740634694,46.16999816894531,1.7121075507467518,46.86999893188477,0.04857989019160591
6689,2019-10-10,46.20500183105469,46.584999084472656,45.584999084472656,45.77000045776367,3538400.0,0.013378672968969552,-1.4844593345875172,1.526321425225201,54.53285651371174,44.699591708244455,-0.2560945386238558,0.05940338216441887,-1.5120993897232893,-2.2738148855512677,7.068311829880821,1.0,-0.1589579634706766,0.05525188446044638,-1.3982065839770499,1.5087103528979426,-0.6714773497582982,0.781981118679191,1.3794292782124913,67.61720668029908,18.11253268686238,0.7267292342187467,10,0.08749771118164062,-0.06250190734863281,-2.1412525177001953,-0.5425033569335938,1.0949974060058594,3,0.031922917772286175,-1.1021891306405458,45.59500122070313,1.0000066342693181,44.64500045776367,-1.5882372740634694,46.16999816894531,0.031922917772286175
6690,2019-10-11,47.7599983215332,48.43000030517578,46.84000015258789,47.07500076293945,5766000.0,0.03365428912142998,-1.753249927339023,1.5747020599300203,57.73860813656034,45.44411901728358,-1.6534010602942217,-1.5548330665235,-3.06714645725404,-3.759345123689428,6.033143360648892,2.2249984741210938,-0.28991051666544365,1.5972484588623033,0.08931038367092015,3.1051865340536864,0.8432794212666153,2.3512174964579913,-3.2150001525878906,82.75414117808783,31.412027035928347,0.753969037595691,10,-1.2724990844726562,-1.3749980926513672,-3.7549991607666016,-2.0974998474121094,-1.5449981689453125,4,0.007223643903429,-1.4844593345875172,46.20500183105469,-1.1021891306405458,45.59500122070313,1.0000066342693181,44.64500045776367,0.007223643903429
6691,2019-10-14,47.84000015258789,47.89500045776367,47.15999984741211,47.4900016784668,2156000.0,0.0016750802735814307,2.1956611878659213,0.5109484986189076,61.382120124758224,47.73456565771822,-1.694472127281763,-1.6721290635578967,-3.089209144781016,-3.7677522706041486,5.574531442523488,0.7350006103515625,-0.32403615707574573,1.6465002059936538,0.026441600641796015,3.2665588113455115,0.8364709033177249,2.4565295086695826,-3.21730194091797,84.81338923637364,27.953276571220826,0.8100293026759305,10,-1.3525009155273438,-1.3525009155273438,-3.741250991821289,-2.177501678466797,-1.5200004577636719,0,-0.011601176910651767,-1.753249927339023,47.7599983215332,-1.4844593345875172,46.20500183105469,-1.1021891306405458,45.59500122070313,-0.011601176910651767
6692,2019-10-15,48.40499877929688,48.665000915527344,47.57500076293945,48.10499954223633,3226600.0,0.011810171925311419,1.658525579296517,0.8571444141689576,59.09090411304951,50.47049383017316,-2.1842560305099283,-2.231427217614417,-3.516940613713892,-4.255227828646262,5.444198110805182,1.0900001525878906,-0.2212702686495831,2.135248947143559,0.25628146198079804,4.01421643230632,1.1957652045621785,3.0747326897249394,-3.706154525756844,92.68629778028654,37.0661167059793,0.9394837425813806,10,-1.799999237060554,-1.799999237060554,-4.382499694824226,-2.7425003051757884,-2.829998016357429,1,-0.03233134317066344,2.1956611878659213,47.84000015258789,-1.753249927339023,47.7599983215332,-1.4844593345875172,46.20500183105469,-0.03233134317066344
6693,2019-10-16,48.040000915527344,48.68000030517578,47.96500015258789,48.29999923706055,2590400.0,-0.007540499390026878,-2.4878069204216637,-0.8666632758160089,58.83754682958224,52.559530011140716,-1.5477777087718891,-1.863109644561412,-3.0392979673655063,-3.804701544092893,5.471538368537414,0.7150001525878906,-0.20799061697388765,1.7075010299682631,-0.32173368628544097,3.7367357462219672,0.6928836718414146,2.7221183880951116,-3.182510395507812,79.32151414457142,25.271572552058885,1.0146173581268507,10,-1.4275016784667969,-1.4275016784667969,-4.0175018310546875,-2.37750244140625,-2.5400009155273438,2,-0.020711963522474286,1.658525579296517,48.40499877929688,2.1956611878659213,47.84000015258789,-1.753249927339023,47.7599983215332,-0.020711963522474286
6694,2019-10-17,47.84500122070313,48.77999877929688,47.625,48.56499862670898,2129400.0,-0.004059110972272739,1.0086975270760992,2.7692386695423252,60.83745277193463,53.98221998196344,-1.1622495404418132,-1.6254325488807808,-2.785756629340142,-3.513980577855122,5.393812637909943,1.154998779296882,-0.1065778913208959,1.4325012207031307,-0.7054526850843317,3.570455126490593,0.36352426780939595,2.5014781735968654,-2.7581601135742275,51.8042154400966,-2.5998291336421033,1.0689769528937318,10,-1.1825027465820384,-1.1825027465820384,-3.3375015258789134,-2.1825027465820384,-2.0149993896484446,3,-0.021632350736867645,-2.4878069204216637,48.040000915527344,1.658525579296517,48.40499877929688,2.1956611878659213,47.84000015258789,-0.021632350736867645
6695,2019-10-18,47.50500106811523,47.834999084472656,46.63999938964844,47.78499984741211,2796800.0,-0.007106283705993199,5.289517537695505,0.38888859454392116,55.4235560191696,55.00535545194508,-0.8076329783904725,-1.1656244228438126,-2.4283218679776084,-3.0907608234726425,5.769602277402831,1.2050018310546946,0.16547668565471696,0.9785009384155217,-1.1358610237738773,3.0928629006049206,-0.07868004267918138,2.0356819195102247,-2.122707347212888,40.42065070910561,-9.168370034913686,1.0571809810947,10,-0.8425025939941335,-0.8425025939941335,-2.672502517700188,-1.8425025939941335,-0.6949996948242045,4,-0.00431537367530499,1.0086975270760992,47.84500122070313,-2.4878069204216637,48.040000915527344,1.658525579296517,48.40499877929688,-0.00431537367530499
6696,2019-10-21,48.88999938964844,48.93000030517578,47.86000061035156,48.20500183105469,2931400.0,0.02915478981986186,1.7973870549516306,-2.4464305177111094,60.985544836530025,57.325776187179336,-1.973788700141256,-2.4452276916760383,-3.731881307961153,-4.38994795384837,6.485158093202475,1.424999237060554,0.39830624750575794,2.2169992446899442,-0.12578187980368227,4.559780369183571,1.045608682443131,3.3883898069367575,-3.2358892640745367,98.25323582815545,47.18107295095148,1.1713905622468126,10,-1.8699989318847656,-2.1525001525878906,-4.057500839233398,-3.2275009155273438,-1.2049980163574148,0,-0.05471465065362491,5.289517537695505,47.50500106811523,1.0086975270760992,47.84500122070313,-2.4878069204216637,48.040000915527344,-0.05471465065362491
6697,2019-10-22,48.18500137329102,48.915000915527344,48.13000106811523,48.665000915527344,3220000.0,-0.01442008642173731,-1.6610157437040947,-0.7007317562149055,63.782524159773736,59.179012611674445,-0.7977229739589902,-1.5964358329526007,-2.943092100764794,-3.5919086403229485,7.26145912517396,0.7849998474121165,0.4709820013264334,1.3687511444091882,-0.9760566426916668,3.7135589315100432,0.19634725085875715,2.5411550379596193,-2.203302229756936,67.46730855724573,10.186675173929252,1.172403893550429,10,-0.927501678466804,-1.4475021362304759,-3.3525028228759837,-2.522502899169929,-0.38500213623047586,1,-0.038705024910522745,1.7973870549516306,48.88999938964844,5.289517537695505,47.50500106811523,1.0086975270760992,47.84500122070313,-0.038705024910522745
6698,2019-10-23,46.49499893188477,47.16999816894531,45.85499954223633,46.95000076293945,6593800.0,-0.03507320521408186,1.938555439054122,0.9479213853722107,52.75995208855198,58.98202323110114,1.154810439476961,0.09779273724227977,-1.236855156731373,-1.8155122187994905,7.51347799261418,2.3300018310546946,0.5849586647160621,-0.32075119018553977,-2.6658427384485677,2.024340358077488,-1.4932969643170537,0.8517945839459742,2.4350013732910085,20.81298311733285,-37.70838904781016,1.1725457741315157,10,0.897500991821282,0.24250030517577414,-1.0074996948242259,-0.832500457763679,0.7750015258788991,2,-0.01978703495171852,-1.6610157437040947,48.18500137329102,1.7973870549516306,48.88999938964844,5.289517537695505,47.50500106811523,-0.01978703495171852
6699,2019-10-24,47.084999084472656,47.38999938964844,46.31000137329102,46.31000137329102,2697800.0,0.012689540082627682,-1.7870998862971075,-1.703284818404384,50.95513228754188,58.22830369232132,0.7853534940056335,-0.44409363645095823,-1.7474975432899527,-2.350816417839745,7.728977650785435,1.0799980163574148,0.9361779353286153,0.22424907684326456,-2.1043628648802013,2.5528610185667304,-0.9400568940184684,1.3885550477049975,1.8300018310546875,39.99997518896703,-16.96160157856098,1.1643059708617327,10,0.30750083923339844,-0.3474998474121094,-1.4912500381469727,-1.4225006103515625,0.020000457763671875,3,-0.03366250643074442,1.938555439054122,46.49499893188477,-1.6610157437040947,48.18500137329102,1.7973870549516306,48.88999938964844,-0.03366250643074442
6700,2019-10-25,46.95000076293945,47.27999877929688,46.56999969482422,47.01499938964844,3289400.0,-0.00286711955310881,1.3865619490302603,-0.08386944344633152,53.6482846159089,57.36898863578249,0.8866067626837264,-0.21746465408448756,-1.5319455174959202,-2.145943566336115,8.18890259876618,0.7099990844726634,1.1467006266142263,0.024000740051270952,-2.2332135151711014,2.2812149952736434,-1.1046063875599188,1.1526078676624607,1.9038001251220678,35.609786960065406,-22.019879152248897,1.1286071276111864,10,0.44249916076660156,-0.21250152587890625,-1.0912513732910156,-1.2875022888183594,-1.0149993896484304,4,-0.023855141931517276,-1.7870998862971075,47.084999084472656,1.938555439054122,46.49499893188477,-1.6610157437040947,48.18500137329102,-0.023855141931517276
6701,2019-10-28,47.79499816894531,48.14500045776367,47.599998474121094,47.82500076293945,3585600.0,0.017997814531940826,-1.5952352839665398,0.4615881213686249,65.7342689322153,58.107140282356475,0.03861532596325645,-1.0086390798338698,-2.3097326466793007,-2.921830266592224,8.70013151085584,1.1949996948242188,1.2485475169911595,0.8019983291626005,-1.4758060565637763,3.0798027148889773,-0.33690386370059144,1.9409005220257924,0.9988266921997067,63.39861947913199,-0.9640144996647777,1.138902192863189,10,-0.4024982452392578,-1.0574989318847656,-1.9962491989135742,-2.1324996948242188,0.4750022888183594,0,-0.02060878404414901,1.3865619490302603,46.95000076293945,-1.7870998862971075,47.084999084472656,1.938555439054122,46.49499893188477,-0.02060878404414901
6702,2019-10-29,47.40499877929688,48.45500183105469,47.22000122070313,48.084999084472656,3088800.0,-0.00815983689903832,-1.3523923705722254,22.6647171010805,59.57671748360486,58.189270355025656,0.30379453902029496,-0.5736226303928689,-1.8825878344584694,-2.4685975105486975,8.134498071795116,1.2350006103515554,1.1794066029288999,0.3647489547729563,-1.9056958425068942,2.635193752052807,-0.7704734438669689,1.4999713534128816,1.330049575469964,59.615302791329185,-7.169724760031102,1.1352223986399244,10,-0.012498855590827418,-0.6674995422363352,-1.6374998092651438,-1.7425003051757884,0.950000762939446,1,0.0059066048139300165,-1.5952352839665398,47.79499816894531,1.3865619490302603,46.95000076293945,-1.7870998862971075,47.084999084472656,0.0059066048139300165
6703,2019-10-30,47.70000076293945,48.73500061035156,47.49499893188477,48.65499877929688,3102600.0,0.00622301426514138,1.224214909114534,1.4044082173030354,58.182815846606836,57.89431069665589,-0.0497389752328985,-0.71383977524426,-2.1175525352913667,-2.714614597317727,8.467779397359521,1.3300018310546804,1.0625281514520282,0.5382509231567383,-1.588872728962265,2.6653745752757416,-0.5253109029027598,1.6018127492162364,-1.845001220703125,57.31958049328365,-8.973522532018052,1.0635618260595006,10,-0.30750083923339844,-0.9625015258789062,-1.948751449584961,-2.0375022888183594,1.6800003051757741,2,0.0020964040360935687,-1.3523923705722254,47.40499877929688,-1.5952352839665398,47.79499816894531,1.3865619490302603,46.95000076293945,0.0020964040360935687
6704,2019-10-31,47.14500045776367,47.70000076293945,46.90499877929688,47.54499816894531,2613200.0,-0.011635226337501248,1.2394330630819204,0.41884664086247975,46.22004745514738,56.87169863398676,0.44200563207586185,-0.05991880699322394,-1.5098216812267822,-2.1100860958950705,8.865166796777576,0.795001983642571,0.9197869052129732,-0.08149948120117045,-2.117380192667362,1.954381230265021,-1.0994398369342662,0.9364408745319253,-1.232400894165039,26.558915463525167,-36.096612613840996,1.0179403557330957,10,0.2474994659423828,-0.407501220703125,-1.580000877380371,-1.4825019836425781,2.3649978637695312,3,0.0026513946078330353,1.224214909114534,47.70000076293945,-1.3523923705722254,47.40499877929688,-1.5952352839665398,47.79499816894531,0.0026513946078330353
6705,2019-11-01,48.49499893188477,48.70500183105469,47.72000122070313,47.790000915527344,3478600.0,0.028635029398939915,-1.3313695482391616,-1.7625051260287998,53.48218711138119,56.037992220081335,-0.8412610164831946,-1.3512116434780879,-2.799342018084822,-3.3899885194432855,9.070722247308204,1.5600013732910156,0.8316992045916081,1.1872489929199261,-0.9172731689100999,3.291771154749952,0.13498791200490956,2.2395100738349427,-2.525951347351082,86.88516730453377,25.915776619998283,1.052261080915014,11,-1.1099987030029368,-1.7574996948242259,-3.0512495040893626,-2.832500457763679,0.7350006103515554,4,-0.028662736782421927,1.2394330630819204,47.14500045776367,1.224214909114534,47.70000076293945,-1.3523923705722254,47.40499877929688,-0.028662736782421927
6706,2019-11-04,49.88999938964844,49.90499877929688,49.30500030517578,49.38000106811523,5580200.0,0.028765862222681182,1.2222285015929657,0.7234039099404284,57.25452676476921,55.31265917619194,-2.3238742613445282,-2.5858050414223115,-4.035812580460231,-4.708384681950157,9.460545148984606,1.4099998474121094,0.7691665221201305,2.396249389648439,0.06931660175465737,4.7231821775422205,1.2327829957015481,3.5597157835953297,-3.8656327445983862,99.50002034505184,40.78521396619968,1.1634663939468923,11,-2.010000228881836,-2.6650009155273438,-4.556249618530273,-4.227500915527344,-0.21500015258789062,0,-0.07927436489762774,-1.3313695482391616,48.49499893188477,1.2394330630819204,47.14500045776367,1.224214909114534,47.70000076293945,-0.07927436489762774
6707,2019-11-05,50.0099983215332,50.78499984741211,49.38000106811523,49.88000106811523,7684800.0,0.0024052702616321753,-1.4867295474340003,0.2548974142251381,59.859852750306736,56.10153702749803,-2.4113526233151035,-2.40665386794322,-3.9950365445376903,-4.743038807712388,9.979694187477698,1.404998779296882,0.8113933110671709,2.2479984283447294,0.07174387162304185,4.424252985066417,1.1598711499838856,3.336125706705573,-3.8304063911132786,80.02573936776322,22.929533905820364,1.0881272783608433,11,-1.4624977111816406,-2.344999313354492,-4.691248893737793,-4.347499847412109,1.5700035095214844,1,-0.0347929998433999,1.2222285015929657,49.88999938964844,-1.3313695482391616,48.49499893188477,1.2394330630819204,47.14500045776367,-0.0347929998433999
6708,2019-11-06,47.81000137329102,48.94499969482422,46.65499877929688,48.75,11298000.0,-0.043991142213154366,2.443615535306069,-7.230911438464249,49.854106407710184,55.979200818627845,-0.005817958322275274,-0.033946754471024576,-1.6503886699697787,-2.4539756925100704,10.038103831573473,3.354999542236321,0.6080913734862108,-0.06274852752684978,-1.9853294746194905,1.859832419565791,-1.0240390010731701,0.8985419460194706,-1.3540849678515698,27.966157270783448,-28.56846482478347,0.9612904735463189,11,0.8674983978271413,-0.1450023651123118,-2.2312517166137766,-2.147502899169929,3.2349967956542898,2,0.011399250225702096,-1.4867295474340003,50.0099983215332,1.2222285015929657,49.88999938964844,-1.3313695482391616,48.49499893188477,0.011399250225702096
6709,2019-11-07,47.68000030517578,48.45000076293945,47.31000137329102,48.04999923706055,8046600.0,-0.0027191186860719974,-1.0540588839744585,0.39361646003693257,50.74246649392354,55.656332138407244,0.24301560146236767,0.22369215602522274,-1.3828079399653035,-2.2648582385270473,10.531281220908923,1.1399993896484304,0.4109792242655814,-0.26649951934814453,-2.025954929924218,1.492955891227929,-1.1462272246361778,0.6132281859398887,-1.0250015258788991,24.81843246463542,-32.36013511815062,0.8797277052880351,11,1.039999008178711,-0.015001296997070312,-2.101250648498535,-2.0175018310546875,3.950000762939446,3,0.035654378189148295,2.443615535306069,47.81000137329102,-1.4867295474340003,50.0099983215332,1.2222285015929657,49.88999938964844,0.035654378189148295
6710,2019-11-08,48.10499954223633,48.2400016784668,46.88000106811523,47.10499954223633,3555400.0,0.008913574545728498,1.1417260395766113,-2.7027105048817957,46.374132354045,53.50520585194388,-0.0010252782995365806,-0.1835457012920898,-1.6896934749583252,-2.625673685074034,9.981889476790082,1.3600006103515696,0.491911372298965,0.1412496566772461,-1.6172714882420038,1.899770801596496,-0.7380109157823753,1.0205102291368675,2.6800003051757812,35.108968230876755,-16.176885417385847,0.879260572459624,11,0.6149997711181641,-0.4400005340576172,-2.526249885559082,-2.4425010681152344,3.1300010681152344,4,0.029206918047328667,-1.0540588839744585,47.68000030517578,2.443615535306069,47.81000137329102,-1.4867295474340003,50.0099983215332,0.029206918047328667
6711,2019-11-11,47.28499984741211,47.9900016784668,47.23500061035156,47.63999938964844,4003800.0,-0.017046038927913454,-2.3187004820792287,-0.3549995422363281,45.886645554480765,51.98408674870786,0.825872626131904,0.6247754268302472,-0.75480478139459,-1.7522332327788206,9.402807920149383,0.8699989318847656,0.5450352841816795,-0.6510000228881836,-2.435074029041118,1.133073983264751,-1.5430370259646509,0.24103698018828368,3.4219000244140645,15.254259205379222,-32.580874289221974,0.8920370030764676,11,1.4349994659423828,0.37999916076660156,-1.7062501907348633,-1.6225013732910156,3.6650009155273438,0,0.041133545545113614,1.1417260395766113,48.10499954223633,-1.0540588839744585,47.68000030517578,2.443615535306069,47.81000137329102,0.041133545545113614
6712,2019-11-12,46.84000015258789,48.0,46.60499954223633,47.42499923706055,3802200.0,-0.009411011869730923,-1.6445498658528648,1.647886869902537,51.77927541546589,51.272582256358874,1.32124161615954,0.9976687910161246,-0.17450691834630305,-1.2520057483816345,8.49075773951981,1.3950004577636719,0.5684635725477207,-1.0177497863769531,-2.851794189891585,0.8162946171376788,-1.9347719881342655,-0.10072758461964071,3.7903617431640626,10.0427604712618,-39.508130342109936,0.9170222017573143,11,1.8549995422363281,0.8249988555908203,-1.2612504959106445,-1.4350013732910156,4.345001220703132,1,0.06052517240045363,-2.3187004820792287,47.28499984741211,1.1417260395766113,48.10499954223633,-1.0540588839744585,47.68000030517578,0.06052517240045363
6713,2019-11-13,47.04499816894531,47.2400016784668,46.25,46.34000015258789,2484200.0,0.004376558831972854,-1.2372961719332578,-1.2051267003143054,49.785172079499844,51.668707214620255,1.1326732245700555,0.752907569288034,-0.26530897790635066,-1.4002627357592843,7.592562054848448,0.9900016784667969,0.3855687728431718,-0.7630016326904325,-2.629916518114051,1.1039132527331859,-1.6964590754022453,0.17045581002138022,3.4243492326660174,36.13626787488491,-14.01869883178938,0.93345744271181,11,1.4725017547607422,0.9025020599365234,-1.482499122619629,-1.7149982452392578,5.290000915527344,2,0.09639714823292223,-1.6445498658528648,46.84000015258789,-2.3187004820792287,47.28499984741211,1.1417260395766113,48.10499954223633,0.09639714823292223
6714,2019-11-14,46.81000137329102,46.90999984741211,46.40499877929688,46.76499938964844,2675200.0,-0.004995149427158729,3.122475671467439,0.06383278051632134,49.25611284707305,51.19914340747491,1.469708643834629,0.9553714674278879,0.046272682003838383,-1.0998149478237806,6.93373769067192,0.6399993896484304,0.30418555893512433,-0.9462484359741126,-2.865490812455313,0.972993940507088,-1.9058696242147093,0.013372752266484156,3.406185184223631,28.140748791854165,-22.86869767160615,0.9596211882405994,11,1.707498550415032,1.37499809265136,-1.2475023269653391,-1.490001678466804,5.680000305175774,3,0.09047205023306626,-1.2372961719332578,47.04499816894531,-1.6445498658528648,46.84000015258789,-2.3187004820792287,47.28499984741211,0.09047205023306626
6715,2019-11-15,47.29999923706055,47.68000030517578,47.05500030517578,47.52999877929688,3732400.0,0.01046780280696824,1.3584790228664791,-5.110875646350118,47.26670601433788,50.08938554631587,0.8854927903497867,0.47350475147122495,-0.38710844522834975,-1.5466349453149206,6.8293918759839585,0.8699989318847585,0.2299005558279532,-0.44600048065185405,-2.3730664828895343,1.4810655215858262,-1.4095334817706942,0.5175325204669861,2.6782161270032248,59.99995640345982,10.121531083937562,0.9635330011188402,11,1.2175006866455078,1.0200004577636719,-1.0824995040893555,-2.309999465942383,5.225002288818352,4,0.09154338056864142,3.122475671467439,46.81000137329102,-1.2372961719332578,47.04499816894531,-1.6445498658528648,46.84000015258789,0.09154338056864142
6716,2019-11-18,46.21500015258789,47.24499893188477,46.125,47.02999877929688,3122800.0,-0.02293867023199736,-1.2512565511265972,3.543479342543832,43.89743577705079,48.315783660398544,1.55823700141449,1.42066234958628,0.7213062109607051,-0.42408936359770877,6.250583375196903,1.1749992370605469,0.30291595534787064,-1.397249603271483,-3.3609713336795153,0.5664721271365494,-2.3791104684754956,-0.41538873806747034,3.5395222896320533,4.800008138020833,-42.03550292232331,0.9818608652040145,11,1.3199996948242188,2.104999542236328,0.22124958038330078,-1.3525009155273438,6.75,0,0.10862275108058328,1.3584790228664791,47.29999923706055,3.122475671467439,46.81000137329102,-1.2372961719332578,47.04499816894531,0.10862275108058328
6717,2019-11-19,46.31999969482422,46.73500061035156,45.75,46.56999969482422,4740600.0,0.002271979701171656,2.3965431059430164,0.30674898313573057,42.78241070862094,47.53003969383307,0.9775675767866332,1.231939809696712,0.6301418994661105,-0.48703786970790475,5.716682054763742,0.9850006103515625,0.19542092082853912,-1.1989999771118178,-3.224361213544256,0.8263612593206204,-2.2116805953280334,-0.18631935889560225,3.144160952018133,29.53365827433401,-15.315749299125791,1.0126806182162185,11,0.7800006866455078,1.947500228881836,0.16749954223632812,-1.4575004577636719,6.420001983642578,1,0.09995684582512188,-1.2512565511265972,46.21500015258789,1.3584790228664791,47.29999923706055,3.122475671467439,46.81000137329102,0.09995684582512188
6718,2019-11-20,45.57500076293945,46.35499954223633,45.22999954223633,45.8650016784668,3829600.0,-0.016083742158746417,-1.2959105028376579,1.160003662109375,41.948706913416004,46.5529552959989,1.5334498700277805,2.0074013511539306,1.3346653489306846,0.2585840402387731,6.179257044143014,1.125,-0.10777196348919205,-1.8979990005493192,-4.058561942139264,0.2625639410406251,-2.9782804713442914,-0.8177175297543471,3.5177438192186656,14.08167809258968,-31.714797123773902,1.0802814707949733,11,1.1599998474121094,2.4324989318847656,1.029998779296875,-0.595001220703125,6.91999816894532,2,0.1230938127578376,2.3965431059430164,46.31999969482422,-1.2512565511265972,46.21500015258789,1.3584790228664791,47.29999923706055,0.1230938127578376
6719,2019-11-21,45.5,45.875,45.14500045776367,45.61999893188477,3230000.0,-0.0016456557692576812,1.3174549351805318,0.4137881139670341,32.330362741130784,44.99253645011955,1.4155587381811827,2.0633590670907864,1.3666786000465265,0.3470307427351358,6.827440312151467,0.7299995422363281,-0.48688925453986087,-1.8937498092651381,-4.22386051373423,0.43636089520395416,-3.0588051614996843,-0.728694457030592,3.129215177367506,14.003927558367883,-25.49648811545857,1.1650553522345448,11,1.072500228881836,2.4650001525878906,1.1124992370605469,-0.5125007629394531,6.8600006103515625,3,0.15021976009830018,-1.2959105028376579,45.57500076293945,2.3965431059430164,46.31999969482422,-1.2512565511265972,46.21500015258789,0.15021976009830018
6720,2019-11-22,45.83000183105469,46.10499954223633,45.57500076293945,45.57500076293945,2407800.0,0.007252787495707347,-3.1568357592711713,-2.125027815748356,22.60456199381818,42.405638276712594,0.8145723780841934,1.7340533418768729,1.0042135290405554,0.032290804134866846,7.4438524049518815,0.6049995422363281,-0.5945294522264675,-1.5077480316162095,-3.93458917292719,0.9190931096947708,-2.721168602271696,-0.29432746096072293,2.3114232855682815,32.619136715216186,0.6790097106721227,1.2134205706554886,11,0.7424983978271484,2.134998321533203,0.8324966430664062,-0.7925033569335938,7.969997406005859,4,0.145319650476192,1.3174549351805318,45.5,-1.2959105028376579,45.57500076293945,2.3965431059430164,46.31999969482422,0.145319650476192
6721,2019-11-25,46.81000137329102,46.849998474121094,46.13000106811523,46.15499877929688,3979400.0,0.021383362493611724,-1.042551579721924,2.568626864331982,30.65295526419699,40.058269371016046,-0.26808326804739124,0.7130343286290284,0.011334582965197626,-0.9222821778164629,7.689649806606766,1.0199966430664062,-0.6929593079329521,-0.4784986495971637,-2.9062475165448447,1.9492502173505173,-1.6923730830710042,0.7353757838766768,0.9119242910916441,97.65412625432131,68.83066622300686,1.2138744334738416,11,-0.39750099182129617,1.154998779296868,-0.14750289916992898,-1.772502899169929,5.80999755859375,0,0.12208929683665337,-3.1568357592711713,45.83000183105469,1.3174549351805318,45.5,-1.2959105028376579,45.57500076293945,0.12208929683665337
6722,2019-11-26,47.68500137329102,47.84500122070313,46.13999938964844,46.68500137329102,7041000.0,0.01869258650565353,1.5833367049099896,1.5267115110218106,49.100070966083486,39.9821470250809,-1.1293810962448632,-0.14747409173882176,-0.8555207906785256,-1.7561307287221695,8.009795073903195,1.7050018310546946,-0.7524346239262698,0.3825012207031335,-2.051298189471126,2.816300630877393,-0.8343984843839962,1.5994009257902633,-2.540000915527351,94.07408139996527,62.451222143675,1.2168997050871293,11,-1.1900005340576243,0.2799987792968679,-0.8062515258789134,-2.572502136230476,4.180000305175774,1,0.11072661481046464,-1.042551579721924,46.81000137329102,-3.1568357592711713,45.83000183105469,1.3174549351805318,45.5,0.11072661481046464
6723,2019-11-27,47.79999923706055,48.040000915527344,47.55500030517578,47.98500061035156,3222000.0,0.002411614982859911,2.288117621196643,-0.18500137329101562,50.86579455097419,40.16100054773658,-1.2583481424250778,-0.26835489621818454,-0.9578071764581608,-1.839189477025883,8.206620569679572,0.4850006103515625,-0.7461057693826021,0.4924991607665987,-1.9451464493149473,2.9301447708481447,-0.7263236442741743,1.7113219658073717,-2.6009987640380885,91.70978789232409,56.77964058523887,1.2188228050407717,11,-1.207498550415039,0.16500091552734375,-0.8024997711181641,-2.6875,7.545001983642585,2,0.10334733305970722,1.5833367049099896,47.68500137329102,-1.042551579721924,46.81000137329102,-3.1568357592711713,45.83000183105469,0.10334733305970722
6724,2019-11-29,47.27000045776367,47.68000030517578,47.1349983215332,47.48500061035156,1465400.0,-0.011087840748038258,-1.247410355432158,1.1621543600635091,44.06538407313819,39.8052981098255,-0.7333567961367322,0.28616031436443734,-0.40358496124453325,-1.2811269426386644,8.575616560517597,0.6650009155273438,-0.7979106535733607,-0.043749618530270595,-2.4802816845717217,2.3927824475111805,-1.2620156515509962,1.174516414490455,-1.9573599670410147,68.7626608478996,32.45661255545317,1.2182660330207262,11,-0.6774997711181641,0.6949996948242188,-0.2050008773803711,-2.157501220703125,7.375,4,0.11053518983545807,2.288117621196643,47.79999923706055,1.5833367049099896,47.68500137329102,-1.042551579721924,46.81000137329102,0.11053518983545807
6725,2019-12-02,47.10499954223633,47.68999862670898,46.834999084472656,47.57500076293945,4726600.0,-0.003490605329584784,1.4428664850136532,2.1860506378524156,48.58933700692865,40.32662046870082,-0.6693106438183705,0.360151791541341,-0.1828958058023744,-1.0916907799520743,8.584368077040573,0.854999542236321,-0.8481194423979161,-0.13925056457519247,-2.512384997678275,2.23388386852789,-1.3258177811267373,1.0473166519763524,-1.6832646345214854,51.047044607995076,11.5791532800163,1.1865672165515415,12,-0.5124988555908203,0.8600006103515625,-0.039999961853027344,-1.9925003051757812,8.055000305175781,0,0.11155930621341748,-1.247410355432158,47.27000045776367,2.288117621196643,47.79999923706055,1.5833367049099896,47.68500137329102,0.11155930621341748
6726,2019-12-03,45.93500137329102,46.20000076293945,45.40999984741211,45.88000106811523,5036600.0,-0.024838088956910753,1.7008620577226548,-0.11702162197262941,43.631243523594286,40.420935225920076,0.5104747085968455,1.2845171405526443,1.00664840129987,0.08037978220702513,8.21129073703525,1.6949996948242188,-0.9073507222660595,-1.1114988327026296,-3.1981953375878476,0.9751976721825883,-2.154847085145235,-0.06815058026002419,2.104999542236321,19.962027097393946,-22.268422924320905,1.0433482524426085,12,0.6574993133544851,2.029998779296868,1.129998207092278,-0.8225021362304759,9.479999542236321,1,0.1712201508356248,1.4428664850136532,47.10499954223633,-1.247410355432158,47.27000045776367,2.288117621196643,47.79999923706055,0.1712201508356248
6727,2019-12-04,48.27000045776367,48.474998474121094,47.25,47.81999969482422,8642800.0,0.05083267692749738,1.8488442754931402,8.181786655567313,56.632396999955,42.05245634664663,-1.6973190190684448,-1.2516971566793487,-1.2606365048556682,-2.2460533402500005,7.0324938206770256,2.539997100830071,-0.9288964595445321,1.310500144958496,-0.3594313442510426,2.980431634168035,0.4755344003537303,2.145465889563262,-2.8600006103515625,93.31164410414316,48.23205356122929,0.8349657446047677,12,-1.460000991821289,-0.30500030517578125,-1.205000877380371,-3.157501220703125,7.334999084472656,2,0.09011805330160194,1.7008620577226548,45.93500137329102,1.4428664850136532,47.10499954223633,-1.247410355432158,47.27000045776367,0.09011805330160194
6728,2019-12-05,48.35499954223633,48.85499954223633,47.96500015258789,48.31999969482422,3702600.0,0.0017609091292019041,-1.389263531953896,0.07777730682829653,58.503024887721395,44.96052991849004,-1.5047448720095247,-1.363689962624079,-1.3137395753280714,-2.3071356334529654,7.561670713669089,0.8899993896484375,-0.8196000811593365,1.3682493209838853,-0.37623992677541906,3.1127385687431897,0.4960046971042331,2.2404939448635375,-2.9449996948242188,85.48621061560029,36.68332535993255,0.8722446238796536,12,-1.2224998474121094,-0.3899993896484375,-1.2899999618530273,-3.2425003051757812,6.705001831054695,3,0.07258819500483327,1.8488442754931402,48.27000045776367,1.7008620577226548,45.93500137329102,1.4428664850136532,47.10499954223633,0.07258819500483327
6729,2019-12-06,49.38000106811523,49.5,48.834999084472656,49.00500106811523,3210200.0,0.02119742602796637,1.1626121152724382,10.71433242506812,60.81082581496567,49.20567034306198,-2.147300205779409,-2.3766538394788554,-2.2839607282957317,-3.302097079002671,8.248245008129018,1.1450004577636719,-0.6685950976992601,2.308250808715812,0.27909714530147056,4.337404472130153,1.2936739770086376,3.322827640422986,-3.832201232910151,97.06604089467221,47.62730052863628,1.0145768317071717,12,-1.9250011444091726,-1.4150009155273366,-2.3150014877319265,-4.26750183105468,4.4099998474121165,4,0.12079789436131705,-1.389263531953896,48.35499954223633,1.8488442754931402,48.27000045776367,1.7008620577226548,45.93500137329102,0.12079789436131705
6730,2019-12-09,49.5099983215332,49.68999862670898,49.20000076293945,49.3849983215332,3575200.0,0.0026325891171743443,1.0206072046563144,0.3333333333333333,69.01327594920663,53.46792819695194,-1.9002226206311832,-2.525477707059025,-2.339129069831465,-3.418078195836202,8.761791454139006,0.48999786376952414,-0.42658773041694076,2.3679981231689453,0.10447942526669607,4.631516821071195,1.2362387742178171,3.4997574721200735,-3.725066476440432,95.79438419360145,39.02749165066265,1.131759348951126,12,-1.9599990844726562,-1.5449981689453125,-2.4449987411499023,-4.397499084472656,4.900001525878906,0,0.10371646758867126,1.1626121152724382,49.38000106811523,-1.389263531953896,48.35499954223633,1.8488442754931402,48.27000045776367,0.10371646758867126
6731,2019-12-10,49.22999954223633,49.79499816894531,49.11999893188477,49.64500045776367,2918400.0,-0.005655398682877677,-1.1259746969278526,-3.32000732421875,66.45928907619091,55.396730209186096,-1.38667015836252,-2.205363316044206,-2.0121249392299347,-3.120838824063881,9.324399754057735,0.6749992370605398,-0.0691522455390512,1.9907493591308594,-0.45817506318692836,4.439673781448647,0.7662871479719655,3.2152115702897532,-3.1326623546142613,77.79964506052558,16.8613922275374,1.2244622111588934,12,-1.6275005340576172,-1.2649993896484375,-2.1687498092651367,-4.117500305175781,5.475002288818359,1,0.12045501442851325,1.0206072046563144,49.5099983215332,1.1626121152724382,49.38000106811523,-1.389263531953896,48.35499954223633,0.12045501442851325
6732,2019-12-11,49.67499923706055,49.89500045776367,49.15499877929688,49.3849983215332,2972800.0,0.00903919762262917,1.027392535769135,-0.6987958452063608,74.00469377873313,57.96771901227042,-1.6982971109731793,-2.5582445691947058,-2.404140299960183,-3.5558147129477504,9.566578777988344,0.7400016784667898,0.37340038893886174,2.293999099731444,-0.37585042494980314,4.963848624412691,0.9590743373908168,3.628923862072071,-3.2078959513061562,88.60097482300203,20.837801877456997,1.3349247623406242,12,-2.0224990844726562,-1.7099990844726562,-2.122500419616699,-4.075000762939453,4.944999694824226,2,0.11555111759688574,-1.1259746969278526,49.22999954223633,1.0206072046563144,49.5099983215332,1.1626121152724382,49.38000106811523,0.11555111759688574
6733,2019-12-12,51.58000183105469,51.72999954223633,49.43999862670898,49.66999816894531,5298800.0,0.03834932306496941,1.0723998771011114,6.586198731946015,79.31535532248006,61.88438248441952,-3.36453528831327,-4.327973411873245,-4.194566759253249,-5.455661241714445,9.963752906570047,2.290000915527351,0.7689563511189732,3.9722515106201186,0.716524142896759,7.227978878343478,2.3443878267584353,5.600115194481802,-4.701550884659184,94.81873273009737,19.41864807393773,1.6278636838616813,12,-3.0100021362304688,-3.1425018310546875,-3.473752021789551,-5.540002822875977,3.0949974060058594,3,0.0780340746083168,1.027392535769135,49.67499923706055,-1.1259746969278526,49.22999954223633,1.0206072046563144,49.5099983215332,0.0780340746083168
6734,2019-12-13,51.04499816894531,52.32500076293945,50.91999816894531,51.46500015258789,5197600.0,-0.01037230793170052,-3.1940251769274126,-0.21989590490037866,74.65720020258486,64.78081172838132,-2.5007115138282288,-3.646378433910442,-3.567539370333563,-4.952650024902553,10.479684617553842,1.4050025939941406,0.9203041336382682,3.2254980087280245,-0.3472165065933126,6.798212524049362,1.439140751067356,5.011855266388693,-3.4873304191320926,60.06234437710365,-19.892112671259206,1.7863572576606679,12,-2.1774978637695312,-2.30999755859375,-2.873748779296875,-5.004999160766602,4.085002899169915,4,0.07865615336212017,1.0723998771011114,51.58000183105469,1.027392535769135,49.67499923706055,-1.1259746969278526,49.22999954223633,0.07865615336212017
6735,2019-12-16,51.63000106811523,52.474998474121094,51.43999862670898,51.50500106811523,4890000.0,0.011460533258003336,-7.117490426041224,-0.2976176419832699,73.67386812539486,68.11888112858139,-2.655607060740863,-4.100595484189391,-4.08470612227341,-5.552277855167638,11.602161631482797,1.4300003051757812,1.0794516125414901,3.5940008163452077,-0.3514952956132191,7.539496928303635,1.6212527603659908,5.566748872324425,-3.309560036201809,74.8137847600831,-2.7819135015359393,1.9727480559792143,12,-1.7675018310546804,-2.8200016021728445,-3.4375019073486257,-5.590002059936516,1.9799995422363352,0,0.04183613795712371,-3.1940251769274126,51.04499816894531,1.0723998771011114,51.58000183105469,1.027392535769135,49.67499923706055,0.04183613795712371
6736,2019-12-17,51.23500061035156,51.81000137329102,51.20500183105469,51.75,3428400.0,-0.0076505994497761964,-1.104357402542285,-4.1199951171875,68.2989637002089,69.41516631749849,-1.5977610516692025,-3.4891148197725244,-3.6024942533403674,-5.174826707050784,12.142564218269849,0.6049995422363352,1.3505717740622458,2.948000335693358,-1.145653408906476,7.041654080293192,0.901173463393441,4.994827207993275,-2.166739238840762,62.65066332076314,-12.329370925996436,2.0468268722999157,12,-1.0150012969970703,-2.4250011444091797,-3.042501449584961,-5.195001602172852,0.2550010681152344,1,0.061969341255732724,-7.117490426041224,51.63000106811523,-3.1940251769274126,51.04499816894531,1.0723998771011114,51.58000183105469,0.061969341255732724
6737,2019-12-18,50.95000076293945,51.26499938964844,50.68999862670898,51.22000122070313,5655000.0,-0.005562600644422155,2.1944771169109547,0.5242733548635734,65.95745009782169,70.24343578528742,-0.9975248737626501,-2.9929099464524427,-3.1826338516218584,-4.911367131829564,12.337610090467157,0.5750007629394602,1.614505094544107,2.4315004348754883,-1.717085614248738,6.580086483999715,0.35720741031337155,4.505793459437605,-1.2685267129588027,49.75295591919138,-22.156190515949575,2.074293024562114,12,-0.2950019836425781,-2.1400012969970703,-2.7575016021728516,-4.910001754760742,1.1499977111816406,2,0.07369972545410808,-1.104357402542285,51.23500061035156,-7.117490426041224,51.63000106811523,-3.1940251769274126,51.04499816894531,0.07369972545410808
6738,2019-12-19,51.18500137329102,51.26499938964844,50.72000122070313,51.11999893188477,2718600.0,0.004612376974143295,3.8444610220069566,-0.2407493748145573,70.44385923674227,71.31377283215149,-0.8815810723662665,-2.936636845344104,-3.307888697197207,-5.155663014895474,12.246674155246293,0.5449981689453054,2.054262585862446,2.3860010147094783,-1.6824545897285645,6.454456619147521,0.3517732124904569,4.4202288169285,-1.000692926965094,27.731248677679044,-42.73452228476168,2.03422780221902,12,-0.38750267028809304,-2.37500190734864,-3.005002021789558,-5.145002365112312,0.044998168945305395,3,0.06710945523948308,2.1944771169109547,50.95000076293945,-1.104357402542285,51.23500061035156,-7.117490426041224,51.63000106811523,0.06710945523948308
6739,2019-12-20,52.334999084472656,52.6500015258789,51.22000122070313,52.04999923706055,7550000.0,0.022467474461800307,2.12566756857041,4.384448356807511,74.76325218794179,71.95265908089983,-1.7526402173711446,-3.7400741505941113,-4.352180001340528,-6.287845401975147,12.355435003639123,1.4650001525878764,2.2509619681780677,3.194248771667482,-0.8556399928722982,7.244137536207262,1.1693043893975883,5.2191931539373755,-1.7383664331435966,83.92847063952563,10.551699956146408,2.0249443822698905,12,-1.4499988555908203,-3.437498092651367,-4.102499008178711,-6.295000076293945,-1.5550003051757741,4,0.044711955546439475,3.8444610220069566,51.18500137329102,2.1944771169109547,50.95000076293945,-1.104357402542285,51.23500061035156,0.044711955546439475
6740,2019-12-23,52.4900016784668,52.78499984741211,52.1349983215332,52.47000122070313,3321800.0,0.0029617387351810187,1.1311637389232492,0.0701770823573254,84.33733013716919,73.9391080876752,-1.6097587050649054,-3.5526918721546608,-4.447625461656557,-6.4014367973938135,12.684272031728316,0.6500015258789062,2.451422985359386,3.016251373291013,-0.982333760084316,7.014836506666342,1.0169588066033484,5.015543939978677,-1.7700004577636648,85.91895002112199,5.546577435893838,1.9992925666876635,12,-1.5200023651123047,-3.5250015258789062,-4.138751983642578,-6.450002670288086,-3.75,0,0.05029528110553394,2.12566756857041,52.334999084472656,3.8444610220069566,51.18500137329102,2.1944771169109547,50.95000076293945,0.05029528110553394
6741,2019-12-24,52.5250015258789,52.57500076293945,52.00500106811523,52.40499877929688,917400.0,0.0006667907466739731,4.181786655569492,6.000000000001421,79.36506014263642,74.53470435033111,-1.260795741144804,-3.3071444957937004,-4.424012627743416,-6.366139648610428,13.587093886114952,0.5699996948242259,2.5652795902886822,2.765501213073726,-1.2483631509200208,6.779365577067473,0.7585690310768527,4.7724333950706,-1.3920005798339687,87.58958615566111,8.488197085841492,2.0069321819968726,12,-1.4125022888183523,-3.5600013732910085,-4.106251716613762,-5.175001144409173,-3.75,1,0.020656812050506845,1.1311637389232492,52.4900016784668,2.12566756857041,52.334999084472656,3.8444610220069566,51.18500137329102,0.020656812050506845
6742,2019-12-26,52.96500015258789,52.96500015258789,52.38000106811523,52.625,1861000.0,0.008376936961957071,2.441169540778015,2.8332697565010667,80.3289270269077,74.64732342860084,-1.3242929733786752,-3.511324474813179,-4.817291665273395,-6.697122010840047,15.188283703650129,0.5849990844726634,2.622339586424772,2.941499900817874,-1.1906722792421078,7.073672080877856,0.875413810787883,5.007585990847865,-1.5015994262695216,100.0,20.80958520432361,2.066086090029992,12,-1.1375007629394531,-3.9099998474121094,-5.037500381469727,-5.402500152587891,-2.1100006103515625,3,-0.02784855036102596,4.181786655569492,52.5250015258789,1.1311637389232492,52.4900016784668,2.12566756857041,52.334999084472656,-0.02784855036102596
6743,2019-12-27,52.7400016784668,53.08000183105469,52.54499816894531,53.02999877929688,1285600.0,-0.004248059538806581,1.7435859815917916,-0.8529322667145582,74.70587575312196,74.65273182310497,-1.0252615203851505,-3.053829007501662,-4.5354580748453515,-6.374805178403264,16.761502897990553,0.535003662109375,2.738479809288414,2.469501304626462,-1.6935129102921849,6.632515519545109,0.38799419716713857,4.551008412085785,-0.9762810668945221,81.72042790224528,4.5932417269856245,2.081507107459324,12,-0.8550014495849609,-3.627500534057617,-5.056251525878906,-5.075002670288086,1.5149993896484304,4,-0.01213506226729999,2.441169540778015,52.96500015258789,4.181786655569492,52.5250015258789,1.1311637389232492,52.4900016784668,-0.01213506226729999
6744,2019-12-30,52.49499893188477,52.790000915527344,52.14500045776367,52.7599983215332,2266600.0,-0.004645482343282881,2.969177680227235,0.9138001341734052,71.58349184212977,74.42046779163107,-0.6179275853305981,-2.526865652539662,-4.229008963523221,-6.05974557205645,18.386325857362294,0.6450004577636719,2.7611403989453933,1.9632486343383846,-2.060395395258027,5.986892663934796,-0.04857338045982118,3.9750706491365904,-0.46802207641601257,45.58116428026574,-27.979155100711495,2.011822014798207,12,-0.6099987030029368,-3.382497787475593,-5.123748779296882,-4.829999923706062,1.7450027465820241,0,-0.02409752196185111,1.7435859815917916,52.7400016784668,2.441169540778015,52.96500015258789,4.181786655569492,52.5250015258789,-0.02409752196185111
6745,2019-12-31,52.36000061035156,52.63999938964844,51.88000106811523,52.52000045776367,3093800.0,-0.0025716415711976026,2.800013351516863,0.6037743997236299,73.11667155946559,74.9557686648818,-0.4117936188049782,-2.084883079629236,-4.021905180516498,-5.873765114297328,19.78819299165066,0.7599983215332102,2.5200998780291357,1.565500259399414,-2.193566120246288,5.324566639045116,-0.31403293042343705,3.445033449222265,0.720001220703125,39.99993642175302,-31.659943746978755,1.8795331898228504,12,-0.47500038146972656,-3.114999771118164,-5.091250419616699,-4.695001602172852,0.7449989318847656,1,-0.03017574126502809,2.969177680227235,52.49499893188477,1.7435859815917916,52.7400016784668,2.441169540778015,52.96500015258789,-0.03017574126502809
6746,2020-01-02,53.79999923706055,54.04499816894531,52.60499954223633,53.01499938964844,9717800.0,0.02750188330640113,1.2588254301639874,-4.906253725293851,76.56146987300734,76.13399308434688,-1.6200495516267424,-3.0624581648938545,-5.416228244094391,-7.230338921387457,20.608024184070516,1.68499755859375,2.4068994971588538,2.6122489929199233,-0.6141434487667823,5.838641434606629,0.999052772076567,4.22544521376328,-1.9199981689453196,88.68363695310121,18.374935074816463,1.6131962208433546,1,-1.4174995422363281,-4.072500228881836,-6.531249046325684,-6.135000228881836,0.27500152587890625,3,-0.09405200056412144,2.800013351516863,52.36000061035156,2.969177680227235,52.49499893188477,1.7435859815917916,52.7400016784668,-0.09405200056412144
6747,2020-01-03,52.61999893188477,53.42499923706055,52.43000030517578,52.70000076293945,20029800.0,-0.021933091485304756,-3.3260909226610056,-0.10191318038904155,57.38633808273668,74.68315740056849,-0.19919547825003292,-1.6230732469328686,-4.180594680836805,-5.968537566203658,22.333802489674888,1.3699989318847656,2.2478287045779126,1.2147487640380916,-1.7601492720145515,4.189646800090735,-0.2727002539882264,2.7021977820644096,-0.7399978637695455,34.18008566782014,-31.663898707520346,1.4874490180263213,1,0.01250076293944602,-2.892499923706062,-5.431248664855964,-4.954999923706062,1.8100013732910085,4,-0.07307102782315,1.2588254301639874,53.79999923706055,2.800013351516863,52.36000061035156,2.969177680227235,52.49499893188477,-0.07307102782315
6748,2020-01-06,51.8650016784668,52.1150016784668,51.50500106811523,51.83000183105469,4031600.0,-0.01434810468915626,1.2803767638523729,-0.4374880793439259,55.64740839601402,72.55917475702095,0.7402487292516895,-0.6236051914973189,-3.3231081007569685,-5.159888437299493,23.615318726887164,1.1149978637695455,2.179228737662875,0.2842514038085966,-2.324596854512393,2.893099662129586,-1.0201727253518982,1.5886755329690914,2.1799964904785156,14.173268553492418,-50.23737958445234,1.3044241291604939,1,0.9099979400634766,-2.137502670288086,-4.635001182556152,-4.200002670288086,2.984996795654297,0,-0.01947367402958744,-3.3260909226610056,52.61999893188477,1.2588254301639874,53.79999923706055,2.800013351516863,52.36000061035156,-0.01947367402958744
6749,2020-01-07,55.34500122070313,55.4000015258789,53.43500137329102,53.95000076293945,13402800.0,0.06709726076575362,1.6112940305733252,39.857329700272686,68.29149184976666,70.77630383619845,-2.534399760618335,-3.830184348860172,-6.677087688077428,-8.537752440174678,25.133103471228136,3.5349998474121023,2.251979825662545,3.466000938415533,0.5685919092939145,6.363409967537152,2.0172964238547237,4.914705452976342,-3.840000152587905,98.58792557864433,34.02701660224122,1.4487045145608084,1,-1.892499923706069,-4.940000534057624,-8.066250801086433,-7.680002212524421,-0.15999984741210938,1,-0.019694645018458523,1.2803767638523729,51.8650016784668,-3.3260909226610056,52.61999893188477,1.2588254301639874,53.79999923706055,-0.019694645018458523
6750,2020-01-08,54.64500045776367,55.38000106811523,54.415000915527344,55.29999923706055,4806200.0,-0.01264794918240253,1.3680914401258384,-0.46953302104782213,66.30019784648205,69.32465246995908,-1.6724403760875717,-2.8730605696137985,-5.852250716530719,-7.738090799314854,26.625507802331555,0.9650001525878835,2.2605682841969283,2.5092500686645494,-0.414205888116733,5.432706025445832,1.0475220902739082,3.9709780470551905,-3.1399993896484446,80.61614943817712,15.160363430760356,1.46172797839064,1,-1.1924991607666087,-4.239999771118164,-7.366250038146973,-6.980001449584961,0.034999847412109375,2,-0.007411451658965729,1.6112940305733252,55.34500122070313,1.2803767638523729,51.8650016784668,-3.3260909226610056,52.61999893188477,-0.007411451658965729
6751,2020-01-09,55.15999984741211,55.31999969482422,54.1500015258789,55.19499969482422,4421200.0,0.00942445576602191,7.2105178621622485,0.05343498113031729,69.6913055549013,68.14269452862504,-1.9828787687973772,-3.078876156782897,-6.261096667180325,-8.161717549625045,28.054222969506505,1.1699981689453196,2.1237277274267186,2.7277494430542006,-0.1574496869697981,5.612948573078199,1.2851498780421977,4.170349008066204,-3.5770987701416104,93.83821180332832,25.305726768178303,1.4425995650120012,1,-1.7074985504150462,-4.754999160766602,-7.88124942779541,-7.495000839233398,-1.6800003051757812,3,-0.03725526306853666,1.3680914401258384,54.64500045776367,1.6112940305733252,55.34500122070313,1.2803767638523729,51.8650016784668,-0.03725526306853666
6752,2020-01-10,55.415000915527344,55.57500076293945,54.66999816894531,55.29999923706055,6307800.0,0.004622934532643841,3.160918330658669,-3.285776566757493,69.74790574452341,67.59180897211408,-2.071656339536112,-3.037538049629049,-6.392219738098703,-8.336268142024366,29.537281791756698,0.9050025939941406,1.9018870189419204,2.6957504272460966,-0.17654050668259913,5.568041361174792,1.2596049602817487,4.1318958942104445,-3.7557578292846756,96.06879952311594,21.450934719612093,1.4361454669643476,1,-1.875,-4.002500534057617,-8.136250495910645,-7.750001907348633,-0.5050010681152344,4,-0.024181180735348917,7.2105178621622485,55.15999984741211,1.3680914401258384,54.64500045776367,1.6112940305733252,55.34500122070313,-0.024181180735348917
6753,2020-01-13,55.60499954223633,55.849998474121094,55.28499984741211,55.625,4810800.0,0.0034286497080207035,1.4042627448115772,-0.17391448568680135,66.76923967771857,67.05689206495728,-2.0255219176242676,-3.067821721414134,-6.463088721692181,-8.434633735657371,30.147988221100718,0.5649986267089844,1.8287531658873348,2.6844991683959947,-0.40733700939875916,5.7763353461907485,1.1385810794986213,4.230417257293368,-3.7891261489257886,89.855104513353,15.73688330468967,1.5459180888973751,1,-1.927499771118164,-3.697500228881836,-8.217499732971191,-7.940000534057617,-1.5400009155273509,0,-0.0211311796912802,3.160918330658669,55.415000915527344,7.2105178621622485,55.15999984741211,1.3680914401258384,54.64500045776367,-0.0211311796912802
6754,2020-01-14,55.06000137329102,56.23500061035156,54.93500137329102,55.31499862670898,6707000.0,-0.00980124401460225,-4.14853983169929,12.749570856379224,62.672592619344854,65.89643884938832,-1.2051492584914953,-2.325854718303667,-5.784945584748279,-7.801279237490739,30.569474688938786,1.2999992370605398,1.6925706857425595,1.938750839233407,-1.1617189208805954,5.039220599347409,0.38851595917640225,3.4889857192904117,-3.002080475131848,43.64509577913221,-27.78326164881313,1.5502348800570018,1,-1.1900005340576243,-2.5250015258789134,-7.511251449584968,-7.395002365112312,-2.520000457763679,1,-0.003814073627535386,1.4042627448115772,55.60499954223633,3.160918330658669,55.415000915527344,7.2105178621622485,55.15999984741211,-0.003814073627535386
6755,2020-01-15,53.790000915527344,54.70000076293945,53.459999084472656,54.63000106811523,12352000.0,-0.02306575419701573,1.5306168524061798,3.294153726475936,55.560440607052065,63.56299115317106,0.32299503299272914,-0.9336016232688849,-4.43733365874445,-6.453881273367514,30.47149675309022,1.6000022888183665,1.6229346674781908,0.5607503890991197,-2.4707146942371523,3.5922154724353916,-0.9549821525690163,2.0764829307672557,-1.3979136403927797,11.891951336861641,-55.117179201852636,1.5157325416681364,1,0.07999992370605469,-1.1125011444091797,-6.080000877380371,-6.125001907348633,-3.7250022888183665,2,0.025934196579665558,-4.14853983169929,55.06000137329102,1.4042627448115772,55.60499954223633,3.160918330658669,55.415000915527344,0.025934196579665558
6756,2020-01-16,54.40999984741211,54.66999816894531,53.74499893188477,54.17499923706055,4878600.0,0.011526285951517723,1.4503380187754336,-0.2797625805514077,56.25270709973219,63.437032155059455,-0.22504116049502443,-1.3739866064988036,-5.015888414974597,-6.952173808772855,30.574857528046373,0.9249992370605398,1.616936605496356,1.0219993591308594,-1.9003127335371133,3.944311451798832,-0.4391566872031234,2.483155405464842,-1.7104795054601851,34.23424290329232,-27.42025513615379,1.4611560463339852,1,-0.5399990081787109,-1.7325000762939453,-6.652500152587891,-6.745000839233398,-5.819999694824219,3,0.004962331529514197,1.5306168524061798,53.790000915527344,-4.14853983169929,55.06000137329102,1.4042627448115772,55.60499954223633,0.004962331529514197
6757,2020-01-17,54.70500183105469,54.98500061035156,54.06000137329102,54.540000915527344,4696000.0,0.005421833936222864,1.551727403790482,0.7021297318355951,58.451616332881905,63.74861081471144,-0.2158852653971124,-1.4474615220963116,-5.26903230111391,-7.123715934753832,31.189062920906434,0.9249992370605398,1.631346891075104,1.129251289367673,-1.6103303562990803,3.868832935034426,-0.24053953346570722,2.499042112201053,-1.7226430676307913,44.86493917107705,-13.662644971684976,1.3697908228333773,1,0.12999916076660156,-2.0100021362304688,-6.921252250671387,-7.040002822875977,-7.320003509521484,4,-0.022392875382794664,1.4503380187754336,54.40999984741211,1.5306168524061798,53.790000915527344,-4.14853983169929,55.06000137329102,-0.022392875382794664
6758,2020-01-21,54.61999893188477,54.82500076293945,54.24499893188477,54.5,4112200.0,-0.0015538414463897032,1.188675442826578,0.7272622185231854,59.26733832865299,62.745927090143255,0.33638602345045854,-1.150931374966973,-5.071372694225566,-6.911460279535532,31.83646073640325,0.5800018310546804,1.4801411308306243,0.8724985122680735,-1.6587804975324687,3.4037775220686157,-0.3931409926321976,2.1381380171683446,-1.3774288207066618,41.801773317754055,-17.604870861251754,1.2656395049002713,1,0.22750091552733664,-1.7824993133544993,-6.811248779296882,-6.954999923706062,-9.680000305175795,1,0.005309427337942374,1.551727403790482,54.70500183105469,1.4503380187754336,54.40999984741211,1.5306168524061798,53.790000915527344,0.005309427337942374
6759,2020-01-22,54.67499923706055,55.48500061035156,54.4000015258789,54.8849983215332,2711000.0,0.0010069627654947233,-1.8552813861505064,-1.7500079473566055,60.16688172158301,62.064447520710026,0.19707587051927788,-1.07684669392998,-5.0065634818864595,-6.841827394124671,31.915846892729093,1.0849990844726634,1.6177188044491189,0.8104988098144545,-1.6615060347469068,3.282503654375816,-0.4255036124662297,2.046501232095139,-1.193034685948561,59.99996232400602,-1.7846032290319016,1.236002422280682,1,0.1725006103515625,-1.2124996185302734,-6.1712493896484375,-6.537500381469727,-9.319999694824219,2,-0.011156847167143491,1.188675442826578,54.61999893188477,1.551727403790482,54.70500183105469,1.4503380187754336,54.40999984741211,-0.011156847167143491
6760,2020-01-23,55.13000106811523,55.224998474121094,54.22999954223633,54.86999893188477,3666400.0,0.008321935754985077,3.422247465328405,-1.2381108083559722,56.394238634221175,60.58699564063445,-0.20326964156675587,-1.3954720636378184,-5.3476995135564,-7.181777180536876,31.87518653898619,0.9949989318847656,1.8610082977431688,1.133500671386713,-1.3112618503951126,3.5782631931685387,-0.08888058950419975,2.355881932277626,-1.427793632264077,79.59774713843123,20.33933315604377,1.2223812608909137,1,-0.2825012207031179,-1.6675014495849538,-6.328750610351555,-6.6950016021728445,-7.520000457763665,3,-0.04697986762938455,-1.8552813861505064,54.67499923706055,1.188675442826578,54.61999893188477,1.551727403790482,54.70500183105469,-0.04697986762938455
6761,2020-01-24,53.61000061035156,55.68500137329102,53.14500045776367,55.65999984741211,5709800.0,-0.02757120312560213,1.4190458544276683,-7.88454766865268,54.6089456412828,58.90488896249661,1.1999265319902435,0.22132922519581655,-3.7027130429461437,-5.552479334768044,31.603243376578178,2.540000915527351,1.6354957500069887,-0.44074974060058736,-2.7944842871797277,1.912984805978553,-1.617617013890154,0.7361175326889793,2.625,18.307086022894133,-42.300868756864936,1.1768672732895684,1,1.0799999237060547,-0.14750099182128906,-4.273751258850098,-5.100002288818359,-8.904998779296875,4,-0.06612575906141815,3.422247465328405,55.13000106811523,-1.8552813861505064,54.67499923706055,1.188675442826578,54.61999893188477,-0.06612575906141815
6762,2020-01-27,51.4900016784668,52.2400016784668,51.165000915527344,51.43999862670898,5319800.0,-0.039544840659364144,-2.583344989382399,-0.024391741642556895,48.45105371331763,56.86953496645206,3.022457124476716,2.3454094920890327,-1.4654398651434803,-3.322904730003458,30.639470419393977,2.4449996948242188,1.4147583702310271,-2.4869987487792997,-5.065660753745391,0.09166325618679139,-3.7763297512623453,-1.1976677462962542,4.683198928833008,7.190281637720251,-56.842084205062925,1.2893310024830464,1,2.2099990844726562,1.9724979400634766,-1.9750022888183594,-2.9800033569335938,-4.86000061035157,0,-0.05632164364624004,1.4190458544276683,53.61000061035156,3.422247465328405,55.13000106811523,-1.8552813861505064,54.67499923706055,-0.05632164364624004
6763,2020-01-28,52.099998474121094,52.58000183105469,51.790000915527344,52.07500076293945,3960600.0,0.011846897956295788,-1.6554768392370571,0.49992371071094516,32.43095542979876,53.5093530565025,2.0819272541575558,1.7760667108254893,-1.9552649677931484,-3.831679521577584,29.597460537722668,1.0900001525878906,1.1015987912766647,-1.8450017929077163,-4.502963198820929,0.8129596130054964,-3.1739824958643226,-0.51602108995111,3.872874145507815,20.68578459959605,-37.36549617590934,1.3289807029566054,1,1.325002670288086,1.37750244140625,-2.367499351501465,-3.5900001525878906,-7.759998321533203,1,-0.09049904588634305,-2.583344989382399,51.4900016784668,1.4190458544276683,53.61000061035156,3.422247465328405,55.13000106811523,-0.09049904588634305
6764,2020-01-29,51.22999954223633,52.5099983215332,51.20000076293945,52.165000915527344,3447400.0,-0.01669863641775171,-1.6331637484520747,-37.40347932244774,31.844756200049915,50.874277011280036,2.6278535647599455,2.6840484369264033,-0.9651503183610686,-2.882932059375058,28.94070891485504,1.30999755859375,0.7209848277241946,-2.6517507553100614,-5.507817920918015,0.20431641029789205,-4.079784338114038,-1.2237171725060847,4.5505582092285195,1.4380225691645876,-51.538227138820076,1.428033582803975,1,2.1950016021728516,2.470001220703125,-1.4262504577636719,-2.720001220703125,-7.75,2,-0.1227796402836504,-1.6554768392370571,52.099998474121094,-2.583344989382399,51.4900016784668,1.4190458544276683,53.61000061035156,-0.1227796402836504
6765,2020-01-30,50.77999877929688,51.04499816894531,49.82500076293945,50.77999877929688,4912200.0,-0.008783930645333005,3.6037743997237373,-0.0,26.552457191868186,47.574249243739594,2.9122368855207057,3.172253314968124,-0.4135828726340094,-2.369492227220036,28.81077752927883,1.404998779296875,0.3428209466406855,-3.0227514266967717,-6.132215365600636,0.08671251220709308,-4.577483396148708,-1.4680194572448357,4.815936698730468,16.296892779677272,-30.208923421155724,1.5547319694519326,1,1.9750022888183523,2.2500019073486257,-0.8887481689453196,-1.8999977111816477,-11.799999237060554,3,-0.10683338651974006,-1.6331637484520747,51.22999954223633,-1.6554768392370571,52.099998474121094,-2.583344989382399,51.4900016784668,-0.10683338651974006
6766,2020-01-31,48.7400016784668,50.474998474121094,48.46500015258789,50.29999923706055,7770400.0,-0.04017324044642945,1.1047146560573924,-100.0,19.999993142114846,43.3018466669877,4.540885651497618,5.0738713805859845,1.741348166295225,-0.28805236895138364,28.141475775734126,2.3149986267089915,-0.03549106803497182,-4.809748649597168,-8.656220026692857,-0.9632772725014789,-6.732984338145009,-2.886512961049327,6.509677716655283,6.682901912724583,-32.167468506165534,1.9232356885478439,1,3.3349990844726562,3.6099987030029297,1.2274980545043945,0.22499847412109375,-8.0,4,-0.023184264037776292,3.6037743997237373,50.77999877929688,-1.6331637484520747,51.22999954223633,-1.6554768392370571,52.099998474121094,-0.023184264037776292
6767,2020-02-03,48.7750015258789,49.334999084472656,48.6349983215332,49.16999816894531,4224400.0,0.0007180928643168993,-1.0740669575242443,0.2532033725889165,18.86964616501112,38.813214204360825,3.9965331217774605,4.991986083845191,1.8206736801347105,-0.2865736791498463,27.61529940749632,0.7000007629394531,-0.26702716878727983,-4.582498931884771,-8.970819866582097,-0.19417799718744533,-6.776659399233438,-2.3883384645361048,5.931903529840447,7.533444637779869,-23.83801542391185,2.1941604673486648,2,3.299999237060554,3.5749988555908274,1.2637481689453196,0.18999862670899148,-12.075000762939446,0,-0.08344437862630849,1.1047146560573924,48.7400016784668,3.6037743997237373,50.77999877929688,-1.6331637484520747,51.22999954223633,-0.08344437862630849
6768,2020-02-04,50.85499954223633,51.09000015258789,50.040000915527344,50.35499954223633,6819800.0,0.042644755536375145,1.1649441560484506,-1.2658335425800866,33.18671429573743,35.81541782371132,1.4821721038938946,2.98551022824887,-0.09445485821905208,-2.3403809087322998,27.533055883581575,2.3149986267089915,-0.530461359514959,-2.452000808715823,-6.9348668088802015,2.030865191448555,-4.693433808798012,-0.210567808633634,3.3525531212325035,59.085302139249244,28.057410711037278,2.2414330000821896,2,1.220001220703125,1.4950008392333984,-0.41374969482421875,-1.7999992370605469,-19.69499969482422,1,-0.08307931397407908,-1.0740669575242443,48.7750015258789,1.1047146560573924,48.7400016784668,3.6037743997237373,50.77999877929688,-0.08307931397407908
6769,2020-02-05,54.25500106811523,55.7750015258789,52.61999893188477,53.99499893188477,12321000.0,0.06685678018844765,-1.0963457507344243,0.5200042724609091,51.58865803183491,35.281464423446174,-2.2167906719829347,-0.5273772478095395,-3.2842614711457188,-5.694554113871213,26.31870635036441,4.920001983642571,-0.7892261580915871,1.0025007247924762,-3.4018576138318366,5.406859063416789,-1.1996784445196838,3.204679894104636,-5.790000915527337,79.20656399166505,43.8678847283259,2.2021791693121564,2,-2.135000228881829,-1.9050006866455007,-3.7562503814697195,-5.142499923706048,-19.270000457763672,2,-0.18274814708932374,1.1649441560484506,50.85499954223633,-1.0740669575242443,48.7750015258789,1.1047146560573924,48.7400016784668,-0.18274814708932374
6770,2020-02-06,54.2400016784668,54.49499893188477,53.31499862670898,54.27000045776367,4231400.0,-0.0002764609594164691,3.916711701687932,-0.11537897238769373,49.394161854111594,34.70204400264937,-2.616463251619585,-0.5736883541135924,-3.06554627198922,-5.6295960763429775,25.038731859431408,1.1800003051757955,-1.0730554806646637,1.0077512741088839,-3.3733125212177058,5.3888150694354735,-1.1827806235544145,3.1982831717721822,-5.6288014984130825,79.00137402134256,41.725101123489964,2.190531897663296,2,-2.1200008392333984,-1.8900012969970703,-3.741250991821289,-5.127500534057617,-26.355001449584957,3,-0.19837761436689216,-1.0963457507344243,54.25500106811523,1.1649441560484506,50.85499954223633,-1.0740669575242443,48.7750015258789,-0.19837761436689216
6771,2020-02-07,53.10499954223633,53.99499893188477,52.94499969482422,53.83000183105469,5007600.0,-0.020925554961423676,-1.0095641032193199,24.16772634791455,44.62003226715914,34.27637495307621,-1.744032475474313,0.4210520962898272,-1.7674101194689769,-4.446337093961745,23.851882427413756,1.2950019836425781,-1.4254280799473946,-0.02450084686279297,-4.310561323704285,4.261559629978699,-2.1675310852835423,2.1185293915579564,-4.350523335266111,62.60503101710796,25.202715386582014,2.1430302384207462,2,-0.9849987030029297,-0.7549991607666016,-2.539999008178711,-3.9924983978271484,-21.854999542236328,4,-0.2659824898174771,3.916711701687932,54.2400016784668,-1.0963457507344243,54.25500106811523,1.1649441560484506,50.85499954223633,-0.2659824898174771
6772,2020-02-10,54.07500076293945,54.084999084472656,52.50500106811523,52.61000061035156,4020400.0,0.018265723172290915,1.127948048078143,-2.020683486359212,48.270395861773046,36.036312778851126,-2.5801169228305625,-0.6898550840836535,-2.5878505358876893,-5.356442420812698,22.40297470056688,1.579998016357429,-1.7571486170871324,1.012500381469728,-3.163613947805871,5.188614710745327,-1.075556783168068,3.100557546107524,-5.180114049591062,70.35744407993644,32.127299380708195,2.088057164637798,2,-1.9549999237060547,-1.7250003814697266,-3.0200014114379883,-4.480001449584961,-25.100000381469723,0,-0.24660192133759262,-1.0095641032193199,53.10499954223633,3.916711701687932,54.2400016784668,-1.0963457507344243,54.25500106811523,-0.24660192133759262
6773,2020-02-11,54.43000030517578,55.38999938964844,54.06999969482422,54.5,5751200.0,0.0065649475215472375,-2.3417675065429226,-0.04778135667806302,49.23700097963253,37.968784421026974,-2.8718542492583623,-1.1988623901585314,-2.7897878204063247,-5.647356790613102,20.948749462024168,1.3199996948242188,-1.9681036124515288,1.4262498855590806,-2.6306193930217603,5.4831191641399215,-0.6021847537313434,3.4546845248495046,-5.397511295576777,58.86846995663867,22.425758874959094,2.028434639290422,2,-2.309999465942383,-2.0799999237060547,-3.2500009536743164,-4.835000991821289,-24.14999961853027,1,-0.32573947166688466,1.127948048078143,54.07500076293945,-1.0095641032193199,53.10499954223633,3.916711701687932,54.2400016784668,-0.32573947166688466
6774,2020-02-12,54.849998474121094,55.40999984741211,54.65999984741211,54.75,4005000.0,0.007716299220843048,-4.35716621253406,-1.4285558583106268,49.126083897184124,40.47696516606208,-3.044518140625094,-1.7237791787975993,-3.0316014452064124,-5.991554638003052,19.256750542123687,0.9799995422363281,-1.9278375775746852,1.856748199462892,-2.178743121696712,5.892239520622496,-0.1609974611169065,3.8744938600426906,-5.682659214196491,80.72283619249724,47.68428234593283,2.0177456605798008,2,-2.7299976348876953,-2.499998092651367,-3.5987491607666016,-5.254999160766602,-25.029998779296875,2,-0.4319051829670737,-2.3417675065429226,54.43000030517578,1.127948048078143,54.07500076293945,-1.0095641032193199,53.10499954223633,-0.4319051829670737
6775,2020-02-13,55.18500137329102,55.47999954223633,54.06499862670898,54.5099983215332,3652000.0,0.006107619115577334,1.2371566770804547,6.750133516441667,55.30839657949992,44.40012110354932,-3.0049642510436883,-2.05423530436493,-3.175533971473378,-6.231753151260257,18.695802850471317,1.4150009155273509,-1.7352746140621633,2.1220010757446346,-2.0183348741577944,6.262337025647064,0.051833100793423625,4.1921690506958456,-5.8855088680473315,90.08409007562747,52.902588803872604,2.0701679749512136,2,-2.980001449584968,-2.835000991821296,-3.2562503814697337,-4.912500381469734,-22.43000030517579,3,-0.36604150149964587,-4.35716621253406,54.849998474121094,-2.3417675065429226,54.43000030517578,1.127948048078143,54.07500076293945,-0.36604150149964587
6776,2020-02-14,54.68000030517578,55.474998474121094,54.32500076293945,55.375,2195000.0,-0.009151056547035963,1.5698369264080334,-1.0296245224585645,62.06505012345829,49.19961043226566,-1.753124730477147,-1.6105427006694484,-2.4436729211524764,-5.6456576450136,18.104540848533055,1.1499977111816406,-1.4605933930842383,1.6034999847412124,-2.557040204648011,5.764040174130436,-0.4767701099533994,3.683770079435824,-5.250997619519389,73.10925555022715,30.8066415494118,2.080270094694613,2,-1.7724990844726562,-2.3299999237060547,-2.751249313354492,-4.407499313354492,-16.81999969482422,4,-0.4900329174606394,1.2371566770804547,55.18500137329102,-4.35716621253406,54.849998474121094,-2.3417675065429226,54.43000030517578,-0.4900329174606394
6777,2020-02-18,53.47999954223633,54.39500045776367,53.42499923706055,54.11000061035156,2194200.0,-0.021945880692064823,-1.6216189744673613,0.9064767550359515,54.996382805523105,51.62290693335296,0.20614474472697708,-0.5344216573180134,-1.101354444574234,-4.360498137648875,17.117353934180148,1.2550010681152344,-1.0957861423582358,0.4647493362426758,-3.6304008786554576,4.559899551140809,-1.5828257712063873,2.512324443691739,-3.924076879775484,2.6764134797087835,-40.61071202692739,2.0475751074490653,2,0.6600017547607351,-1.1299991607666016,-1.551248550415039,-3.207498550415039,-16.014999389648438,1,-0.4156694041233112,1.5698369264080334,54.68000030517578,1.2371566770804547,55.18500137329102,-4.35716621253406,54.849998474121094,-0.4156694041233112
6778,2020-02-19,54.90999984741211,54.97999954223633,53.88999938964844,54.02000045776367,3231000.0,0.026738973773670738,1.116507659032325,-1.4126950487735466,62.8044523375303,52.86910630065245,-0.6572840756118126,-2.0465073502309963,-2.372226218449292,-5.715080861156892,16.17753602722438,1.5,-0.35620370220158293,1.8802495956420913,-2.2407969065058353,6.001296097790018,-0.18027365543186846,3.940772846716051,-5.229695607682906,72.26279269211778,22.70375659112245,2.060523251073963,2,-0.9174995422363281,-2.559999465942383,-2.433749198913574,-4.549999237060547,-17.650001525878906,2,-0.4723183306868045,-1.6216189744673613,53.47999954223633,1.5698369264080334,54.68000030517578,1.2371566770804547,55.18500137329102,-0.4723183306868045
6779,2020-02-20,54.06499862670898,54.77000045776367,53.54499816894531,54.3849983215332,2554400.0,-0.015388840339670029,1.2477024406974222,-0.3595504654791171,61.124277461874286,54.172452479292744,0.17649085148233468,-1.3170761935684112,-1.4076784871746781,-4.793700562758794,14.759026804083081,1.3650016784667969,0.43423651221236526,1.0657484054565387,-3.0128389463007608,5.144335757213838,-0.9735452704221146,3.105042081335192,-4.262800441256779,31.143517985691293,-21.688424586762107,2.039293675878651,2,-0.07249832153319602,-1.7149982452392507,-1.2724990844726491,-3.5674991607665945,-19.96500015258789,3,-0.43993338655729286,1.116507659032325,54.90999984741211,-1.6216189744673613,53.47999954223633,1.5698369264080334,54.68000030517578,-0.43993338655729286
6780,2020-02-21,52.540000915527344,53.90499877929688,52.29999923706055,53.584999084472656,4047200.0,-0.02820674650730981,-1.104915326312639,3.265622392294232,63.33332708704708,56.2517074592803,1.6036217963708381,0.004149080642847025,0.2174190768159434,-3.191793870766425,13.170196864356921,1.7649993896484304,0.9214846706795043,-0.32974929809570597,-4.28611820609779,3.6266196099063777,-2.3079337520967442,1.6484351559053323,-2.618346663266614,7.559109799629224,-48.99905913252761,1.9781844540010403,2,1.3499984741210938,-0.4200000762939453,0.6624994277954102,-1.8500003814697266,-18.04500198364257,4,-0.4324324481309363,1.2477024406974222,54.06499862670898,1.116507659032325,54.90999984741211,-1.6216189744673613,53.47999954223633,-0.4324324481309363
6781,2020-02-24,50.06499862670898,51.4000015258789,49.97000122070313,50.5,6910200.0,-0.04710700886354424,-3.5760289064264894,0.4162699861283561,53.8645794406408,56.87328341248782,4.02536066942686,2.3188395715321732,2.774851896284801,-0.6664272359354229,12.811023123274845,2.5699996948242116,0.8169719667528526,-2.6275014877319407,-6.758039105555525,1.503036130091644,-4.692770296643737,-0.5622326788201448,5.710002899169922,1.8961564437565197,-58.34910982990984,2.0652688089117937,2,2.6600017547607493,2.055002212524421,3.208751678466804,0.6250019073486399,-16.16499710083007,0,-0.3457504850376467,-1.104915326312639,52.540000915527344,1.2477024406974222,54.06499862670898,1.116507659032325,54.90999984741211,-0.3457504850376467
6782,2020-02-25,48.59000015258789,50.54499816894531,48.1349983215332,50.459999084472656,5441000.0,-0.029461670120454087,1.3627483062907064,4.298834547893961,42.959283667268416,56.175759266669594,5.185835796092732,3.758118240280389,4.302494963842115,0.8507900569272948,14.05689408355223,2.4099998474121094,0.6999849926337518,-3.9574998855590806,-8.453237581929613,0.5382378108114523,-6.205368733744351,-1.7096310373738106,7.068901367187493,6.647213293089075,-51.52463919291485,2.247868848185267,2,3.217498779296875,3.364999771118164,4.683750152587891,2.1000003814697266,-17.19499969482422,1,-0.22082732061207555,-3.5760289064264894,50.06499862670898,-1.104915326312639,52.540000915527344,1.2477024406974222,54.06499862670898,-0.22082732061207555
6783,2020-02-26,47.3849983215332,49.71500015258789,47.07500076293945,49.20000076293945,7456400.0,-0.02479937903417584,-1.1683794961774658,0.9705900952450893,25.269981011660533,53.525081168278085,5.907664938273982,4.839917670608685,5.485811255931793,2.1104331786994663,15.408263958332096,2.6399993896484375,0.712152114860956,-4.926751708984376,-9.981087582198526,0.12758416422977348,-7.453919645591448,-2.399583772377305,7.972947070312493,4.028558426094018,-49.35585371246599,2.527167936607073,2,3.8925018310546875,4.040002822875977,6.380002021789551,3.305002212524414,-14.8949966430664,2,-0.20934891886315332,1.3627483062907064,48.59000015258789,-3.5760289064264894,50.06499862670898,-1.104915326312639,52.540000915527344,-0.20934891886315332
6784,2020-02-27,44.93999862670898,46.8849983215332,44.88000106811523,46.06000137329102,8248000.0,-0.05159860254153781,-2.233872108977449,0.6170805730235139,21.507356378582372,49.7694100348428,7.598123392927398,7.156439141022197,7.8975145987296855,4.587150424882481,17.00174672869642,2.504997253417976,0.5052108505514781,-7.057251358032232,-13.084196239693554,-1.0303064763709102,-10.070723798862893,-4.043778917201571,9.920970087402345,0.6647930616028316,-47.43530908283428,3.01347244083066,2,5.237501144409187,5.387502670288086,8.902501106262214,5.75000190734864,-12.919998168945305,3,-0.1708945380477016,-1.1683794961774658,47.3849983215332,1.3627483062907064,48.59000015258789,-3.5760289064264894,50.06499862670898,-0.1708945380477016
6785,2020-02-28,45.35499954223633,46.20000076293945,43.0,43.39500045776367,10948800.0,0.00923455558987718,-1.3272732821377842,-1.7499948910429544,25.160266128827217,45.66887847988379,6.3051526310272905,6.6553977978122845,7.43449390211665,4.19031577463204,18.025480153079787,3.200000762939453,0.2259561885729653,-6.371000480651858,-13.07850713936078,0.3365061780570642,-9.72475381000632,-3.017247151297397,8.70749176019531,28.0357037433981,-17.476575550927844,3.353753329354462,2,3.635000228881836,4.032501220703125,8.800000190734863,5.335000991821289,-8.364997863769531,4,-0.2481534821234901,-2.233872108977449,44.93999862670898,-1.1683794961774658,47.3849983215332,1.3627483062907064,48.59000015258789,-0.2481534821234901
6786,2020-03-02,47.61000061035156,47.63999938964844,45.04499816894531,45.79999923706055,9250200.0,0.049718908408659335,1.7754039603516052,0.923470519772208,30.8557954572925,42.98659099674705,3.2875242640615596,4.544392636819367,5.169420292074037,1.9779551367972132,18.117889328494858,2.595001220703125,-0.0693717806648948,-4.059499359130861,-10.890804796821975,2.771806078560253,-7.475152077976418,-0.6438466402853038,5.346241561836912,61.100089186581975,17.95681619062647,3.415652718845558,3,1.3799991607666016,1.7775001525878906,6.544999122619629,3.0799999237060547,-10.94000244140625,0,-0.2754673705174302,-1.3272732821377842,45.35499954223633,-2.233872108977449,44.93999862670898,-1.1683794961774658,47.3849983215332,-0.2754673705174302
6787,2020-03-03,44.70500183105469,48.48500061035156,44.599998474121094,47.1349983215332,11342200.0,-0.06101656673084055,-1.943179864202722,-1.3425384788853505,24.980715518070525,38.783953572362634,5.382965656418008,7.514094899238074,8.039570318420282,4.933484679516468,18.058598589521463,3.8850021362304688,-0.6275513679500762,-6.760998153686522,-14.173148273217933,0.651151965844889,-10.467073213452224,-3.05492309392082,7.25561612391494,25.390942551171765,-15.112037305663119,3.7060750597657055,3,4.179998397827148,4.682498931884766,9.371248245239258,5.98499870300293,-4.945003509521484,1,-0.24169555670770604,1.7754039603516052,47.61000061035156,-1.3272732821377842,45.35499954223633,-2.233872108977449,44.93999862670898,-0.24169555670770604
6788,2020-03-04,46.63000106811523,46.79999923706055,44.51499938964844,45.40499877929688,9008600.0,0.0430600415661615,1.9201301629474352,-0.5041168963075816,30.372504894524752,35.36708995376824,2.4137656339342826,5.540399232802621,6.093796550800512,3.0555541773545727,19.233385013388293,2.2849998474121094,-1.265291451324451,-4.624748992919926,-12.344660200471473,3.095162214631621,-8.4847045966957,-0.7647933891441525,4.4345550913574385,66.18050436064694,29.49419270080398,3.8599556037757727,3,1.8224983215332102,2.757499694824226,6.951249122619636,4.05999946594239,-7.4050025939941335,2,-0.3267210006728689,-1.943179864202722,44.70500183105469,1.7754039603516052,47.61000061035156,-1.3272732821377842,45.35499954223633,-0.3267210006728689
6789,2020-03-05,44.34000015258789,45.78499984741211,44.040000915527344,45.01499938964844,8313600.0,-0.04911003352074117,-1.7372581402793859,-0.5510187558193551,26.31579122754752,31.25403041382385,3.5528207022370495,7.430471240217884,8.298911063760727,5.370045464799318,19.355954798429053,2.5900001525878835,-1.8181017227868068,-6.418999862670901,-14.588040082432848,1.750040357091045,-10.503519972551878,-2.3344797527899246,5.918100390937511,24.43026442073637,-5.274322490816353,4.084520109880974,3,2.8600006103515625,5.0475006103515625,9.111250877380371,6.350000381469727,-4.5600013732910085,3,-0.26725300932209095,1.9201301629474352,46.63000106811523,-1.943179864202722,44.70500183105469,1.7754039603516052,47.61000061035156,-0.26725300932209095
6790,2020-03-06,43.47999954223633,44.349998474121094,42.46500015258789,42.69499969482422,10880600.0,-0.01939559331060059,-2.0281123513568997,-1.1629640513826174,25.91398080575908,28.14840834328143,3.344185079079324,7.845258041472235,9.05728485418598,6.224955356339905,19.65387407837384,1.8849983215332031,-2.7163881225789694,-6.74100036621094,-15.350180032991815,1.8681793005699348,-11.045590199601378,-2.436410532820503,6.05229094693653,16.860453695471854,-7.0499593584445,4.304589833390438,3,3.0249996185302734,5.64000129699707,10.082501411437988,7.210000991821289,-2.509998321533196,4,-0.26356943894032125,-1.7372581402793859,44.34000015258789,1.9201301629474352,46.63000106811523,-1.943179864202722,44.70500183105469,-0.26356943894032125
6791,2020-03-09,38.97999954223633,41.18000030517578,38.974998474121094,40.18999862670898,12189800.0,-0.1034958612552126,-2.6147534832528705,-1.5414004072250775,22.693035153832128,25.896602952899624,6.82403899879327,11.839824733926541,13.400143993903441,10.692368273940218,20.491446793922762,4.505001068115234,-3.7330059808390104,-10.534750366210936,-20.376949875801692,-0.6925508566201799,-15.455850121006314,-5.613650611415558,9.704216106546333,0.05258745522444936,-25.447287411965377,4.921099754795377,3,5.364999771118164,8.395000457763672,13.912501335144043,11.710000991821289,0.30500030517578125,0,-0.0510517672431805,-2.0281123513568997,43.47999954223633,-1.7372581402793859,44.34000015258789,1.9201301629474352,46.63000106811523,-0.0510517672431805
6792,2020-03-10,40.7400016784668,41.0,38.025001525878906,40.4900016784668,12821600.0,0.045151415005108886,6.727302452316076,-0.20661172657742702,23.64212128918578,25.715729650402427,4.283911982315097,9.517544242758348,11.486027830842296,8.900661134274756,21.705337340346194,2.9749984741210938,-4.724738317671083,-8.107998275756835,-18.443796482916035,2.227799931402366,-13.275897379336435,-2.9400991721772343,6.584923565863242,30.94018074931542,10.886416475947154,5.167899103579599,3,2.5149993896484375,6.159999847412109,11.472498893737793,9.94999885559082,-1.9600028991699148,1,-0.09990189842512187,-2.6147534832528705,38.97999954223633,-2.0281123513568997,43.47999954223633,-1.7372581402793859,44.34000015258789,-0.09990189842512187
6793,2020-03-11,36.70000076293945,40.05500030517578,36.61000061035156,39.474998474121094,18819600.0,-0.09916545775850305,-1.3316426446003602,-11.099990844726562,21.130515011322956,25.673858387373603,7.430220482914251,12.818356439126731,15.3290455416046,12.890970737848633,22.54158459384384,4.130001068115234,-5.563321927601152,-11.26149921417236,-22.57645395739717,0.053455529052449435,-16.918976585784762,-5.604021842559959,9.136936686438403,0.9809281751692499,-16.940125015741458,5.657477371612404,3,5.847499847412109,9.492500305175781,15.512499809265137,13.989999771118164,3.4699974060058594,2,0.08337867833735335,6.727302452316076,40.7400016784668,-2.6147534832528705,38.97999954223633,-2.0281123513568997,43.47999954223633,0.08337867833735335
6794,2020-03-12,31.15999984741211,35.20500183105469,30.920000076293945,34.880001068115234,20688400.0,-0.1509537002822564,-1.040476655419367,1.3405420861118786,18.6418360405667,24.949588377566876,12.080343776290334,17.38384137174534,20.61152496995328,18.35167461947765,23.723881925644573,5.780000686645508,-6.2923746116588575,-15.61700019836426,-28.715108919326063,-2.5188914774024553,-22.16605455884516,-9.067945837883357,13.016088970941013,1.7870424404294334,-16.724103227582223,6.549054360480903,3,8.542500495910645,12.187500953674316,21.05250072479248,19.530000686645508,7.694999694824219,3,0.2588253743967459,-1.3316426446003602,36.70000076293945,6.727302452316076,40.7400016784668,-2.6147534832528705,38.97999954223633,0.2588253743967459
6795,2020-03-13,34.985000610351555,34.99499893188477,31.19499969482422,33.375,13216600.0,0.12275355525257226,3.6625836075395077,-0.4327957209775447,28.724611520405233,24.71279016235718,7.408777121193893,12.614674830487957,16.572492092921138,14.474242809329198,25.345862606774677,3.8349990844726634,-6.629236398366956,-10.781999397277836,-24.259988550236777,2.6959897556811043,-17.520993973757307,-4.043004820798366,6.539870459589729,39.61988736232831,18.2218953690254,6.738994576479472,3,4.7174997329711985,8.214999198913581,17.250000000000007,15.704999923706062,2.4399986267089915,4,0.13705868473035143,-1.040476655419367,31.15999984741211,-1.3316426446003602,36.70000076293945,6.727302452316076,40.7400016784668,0.13705868473035143
6796,2020-03-16,27.88500022888184,32.84999847412109,27.88500022888184,30.72500038146973,13245600.0,-0.20294412627132918,-2.4964774496332307,-1.7639745813312182,24.789972229771152,24.691596463657252,12.758201289322304,18.55569474219526,23.325122294892733,21.457879223212114,27.193579276738088,7.100000381469716,-6.864642059533281,-16.54224977493286,-31.532019271866478,-1.5524802779992406,-24.03713452339967,-9.04736502646605,11.518896642329974,0.0,-22.302859974564008,7.494884748466808,3,9.457499504089352,13.797499656677243,24.350000381469723,22.805000305175778,11.629999160766598,0,0.4692487317345806,3.6625836075395077,34.985000610351555,-1.040476655419367,31.15999984741211,-1.3316426446003602,36.70000076293945,0.4692487317345806
6797,2020-03-17,31.25,31.48500061035156,27.43000030517578,29.25,14931000.0,0.12067418839871014,2.283399434127785,-0.7042253142759665,31.336036965624743,24.798655582668363,8.13989225433324,14.166196350944922,19.682732671745455,18.006158252212188,29.72914986491641,4.055000305175778,-7.209088030339302,-12.06575002670288,-27.518711929392936,3.387211875987173,-19.792230978047904,-4.339269075357855,5.850117542745821,30.257423325340348,5.409881130359821,7.726480951345026,3,5.357500076293945,10.204999923706055,20.985000610351562,19.572500228881836,8.150001525878906,1,0.2571199951171874,-2.4964774496332307,27.88500022888184,3.6625836075395077,34.985000610351555,-1.040476655419367,31.15999984741211,0.2571199951171874
6798,2020-03-18,28.97500038146973,30.420000076293945,27.28499984741211,28.15999984741211,13632000.0,-0.07279998779296859,-1.4444441139530888,0.40750026702881037,31.45976540434654,25.370208268979365,8.54585047746409,15.17670553512502,21.672527107952728,20.20731176863678,32.11883591483852,3.9650001525878906,-7.943196269078939,-13.043999671936032,-28.750993833477178,2.662994489605115,-20.897496752706605,-5.190502591165458,6.191093713762083,21.338385237125323,-6.296790149500609,7.853497080770574,3,6.8424987792968714,12.407499313354489,23.260000228881832,21.847499847412106,12.030000686645497,2,0.338395108498349,2.283399434127785,31.25,-2.4964774496332307,27.88500022888184,3.6625836075395077,34.985000610351555,0.338395108498349
6799,2020-03-19,30.28000068664551,31.520000457763672,26.57500076293945,27.78499984741211,13221200.0,0.045038836514057934,-1.0122078098471972,3.0613487169285767,32.84788144569933,26.14064167341717,5.628608696799905,12.646838626393158,19.97941757432147,18.82588355407034,34.649393115723306,4.944999694824222,-8.318498745105018,-10.549749469757078,-26.016403785685956,4.9169048461718,-18.283076627721517,-2.816422311792639,3.309874559022358,44.00238395978351,15.739667330041463,7.733327157964438,3,3.597499847412106,10.74749946594238,21.95499992370605,20.542499542236325,12.074998855590817,3,0.32661813930082295,-1.4444441139530888,28.97500038146973,2.283399434127785,31.25,-2.4964774496332307,27.88500022888184,0.32661813930082295
6800,2020-03-20,29.81999969482422,32.189998626708984,29.145000457763672,31.059999465942386,10194600.0,-0.015191577985140814,-1.3513515304826185,-0.4969937290679077,28.89679874085138,26.829948738641534,4.411034149223298,11.929049392841776,20.060528683796015,19.208161380220318,37.94455219425661,3.0449981689453125,-9.035931936141807,-9.873750400543216,-25.053774249919798,5.306273448833366,-17.463762325231507,-2.283738475854925,-3.244998931884769,51.713149251072906,26.463840880732647,7.59001192468829,3,3.967500686645508,11.207500457763672,22.415000915527344,21.002500534057617,13.854999542236328,4,0.30298457209509255,-1.0122078098471972,30.28000068664551,-1.4444441139530888,28.97500038146973,2.283399434127785,31.25,0.30298457209509255
6801,2020-03-23,32.755001068115234,34.31999969482422,31.18000030517578,32.130001068115234,19436000.0,0.09842392365283748,-1.487126726432739,-0.5040323510998775,35.83452048956899,28.184659760906335,0.5589336873628383,8.04310869476732,16.756328002258726,16.198222470881717,40.177362118717966,4.5,-9.445532360117795,-6.073249149322507,-20.72829304849509,8.581794749850076,-13.400771098908798,1.2542728002637844,-6.180000305175785,79.79343005114995,52.30813596690088,7.327521949586292,3,0.5599994659423828,8.269998550415039,19.522499084472656,18.0674991607666,13.379997253417969,0,0.14257359232667643,-1.3513515304826185,29.81999969482422,-1.0122078098471972,30.28000068664551,-1.4444441139530888,28.97500038146973,0.14257359232667643
6802,2020-03-24,37.86000061035156,37.99499893188477,34.94499969482422,34.94499969482422,17734800.0,0.15585404902354583,-1.092623176078,4.66400146484375,40.332893667687785,30.31825738939131,-5.584864334700214,2.2061376767447456,11.325616898211656,11.053437113482445,41.241164244523034,5.239997863769538,-9.719499780313654,-0.4317496299743624,-14.349160773900344,13.48566151395162,-7.39045520193735,6.5269559419886285,-10.975199890136722,98.81787790561724,73.07839788273941,6.95870557196299,3,-5.575000762939453,2.917499542236328,14.768750190734863,12.962499618530273,6.005001068115234,1,0.04371364903899044,-1.487126726432739,32.755001068115234,-1.3513515304826185,29.81999969482422,-1.0122078098471972,30.28000068664551,0.04371364903899044
6803,2020-03-25,37.46500015258789,39.165000915527344,36.89500045776367,37.875,17580800.0,-0.010433186777489722,-1.929034290453654,-0.14065170450827716,42.09133927401492,32.92375774866334,-5.665751160782385,1.918198562509616,11.377475226772432,11.401240593691341,41.82689427215695,2.270000457763672,-9.503268831074593,-0.3307501792907743,-13.57441097360612,12.912910615024575,-6.952580576448447,6.291080217866899,-9.913587539672854,86.49721411965182,58.08912885851687,6.621830397157675,3,-4.594999313354492,3.3125,15.780000686645508,13.357500076293945,3.2949981689453125,2,0.05164824143627711,-1.092623176078,37.86000061035156,-1.487126726432739,32.755001068115234,-1.3513515304826185,29.81999969482422,0.05164824143627711
6804,2020-03-26,37.2599983215332,38.04999923706055,36.14500045776367,37.724998474121094,8952000.0,-0.005471822506866508,2.4170330253069716,1.1341471357195358,42.73534231175596,34.48050561436897,-5.033829242112965,1.6003858182635753,11.247447550040484,11.566235990920362,41.809910986507454,1.904998779296875,-9.474484119379738,-0.15175199508666992,-12.961466603434204,12.657962613260864,-6.556609299260437,6.253105309087097,-8.77949864440918,80.98799893249394,49.00753386079837,6.404857304173768,3,-4.389997482299805,3.4125022888183594,15.91125202178955,14.482501983642578,3.75,3,0.10051000846174807,-1.929034290453654,37.46500015258789,-1.092623176078,37.86000061035156,-1.487126726432739,32.755001068115234,0.10051000846174807
6805,2020-03-27,34.09999847412109,35.970001220703125,33.970001220703125,35.720001220703125,9326600.0,-0.08480944685351466,-1.1276626828723901,3.4838757311500848,44.116228566823956,36.62786742959706,-2.2490841166496054,4.0833092932787665,14.069733007219533,14.645892379922948,41.465241964366726,3.289997100830078,-9.046539181696787,-2.749001789093022,-15.068951243907357,9.570947665721313,-8.90897651650019,3.4109729383141456,-4.764738697924798,36.568540334986196,0.5267177687366171,6.159974727407168,3,-1.2299976348876882,6.140001296997077,19.071251869201667,18.00000190734864,7.635002136230476,4,0.24208215359247198,2.4170330253069716,37.2599983215332,-1.929034290453654,37.46500015258789,-1.092623176078,37.86000061035156,0.24208215359247198
6806,2020-03-30,34.49499893188477,35.33000183105469,33.665000915527344,34.700000762939446,6826600.0,0.011583591655098147,1.273032637055322,0.1265441256116363,42.214185725168555,37.83655062510193,-1.7968054325002925,2.798888211966805,13.314657683259249,14.149755529706809,41.941402911418855,1.6650009155273438,-7.9204615768236195,-1.6982512474059988,-12.956955618495968,9.56045312368397,-7.327603432950987,3.931100938138986,-4.3733598645419995,15.090873024680526,-20.704153163487852,5.6293521855449855,3,-1.6249980926513743,4.4925022125244,18.510001182556145,17.855001449584954,7.3850021362304545,0,0.2661255425258304,-1.1276626828723901,34.09999847412109,2.4170330253069716,37.2599983215332,-1.929034290453654,37.46500015258789,0.2661255425258304
6807,2020-03-31,33.900001525878906,35.46500015258789,33.689998626708984,34.05500030517578,10725400.0,-0.017248801983753448,-5.173869200047767,0.7560848529959586,46.18112526274168,39.472257276034725,-0.8787880853842438,2.6803186829510253,13.525732086832008,14.637213864947526,42.8728558490802,1.7750015258789062,-7.453775866202584,-1.7529986381530733,-12.306862347459557,8.800865071153407,-7.029930492806315,3.5239332165001684,-3.0548935106813673,4.272738370028409,-34.44196954483111,5.27693185465324,3,-1.0300006866455078,4.659997940063477,18.522499084472656,18.44999885559082,8.849998474121094,1,0.3609143435086346,1.273032637055322,34.49499893188477,-1.1276626828723901,34.09999847412109,2.4170330253069716,37.2599983215332,0.3609143435086346
6808,2020-04-01,31.395000457763672,33.485000610351555,31.0,32.549999237060554,7833200.0,-0.07389383349151013,-1.5552709514189724,7.451663713329442,50.3494432471244,41.416875253970844,2.241285232145735,4.200807818696632,15.612526477370231,17.05414532386616,44.03977861067041,2.9000015258789062,-6.123943614106068,-3.4962496757507324,-12.844538983312397,5.852039631810932,-8.170394329531568,1.1778949780300998,7.770000457763672,5.602843978864951,-36.22218994402053,4.674144653780833,4,2.760000228881836,6.75,20.48624897003174,20.78999900817871,13.454998016357422,2,0.3971970389833015,-5.173869200047767,33.900001525878906,1.273032637055322,34.49499893188477,-1.1276626828723901,34.09999847412109,0.3971970389833015
6809,2020-04-02,32.490001678466804,32.60499954223633,30.809999465942386,30.8799991607666,8014600.0,0.034878203686483866,-1.0514264227442862,-1.3939430470050442,45.962132081482295,43.31302340292983,1.6681655939290465,2.28992102748942,14.101646977702273,15.878623518967913,45.12940080284883,1.7950000762939418,-5.238164397661237,-1.8087485313415428,-10.074988441176231,6.457491378493145,-5.941868486258883,2.3243714235758013,6.511699218749996,32.558171341209494,-9.151471689729568,4.133119954917343,4,2.4974985122680593,5.039999008178704,18.86124897003173,19.164999008178704,11.659999847412102,3,0.25453974194613394,-1.5552709514189724,31.395000457763672,-5.173869200047767,33.900001525878906,1.273032637055322,34.49499893188477,0.25453974194613394
6810,2020-04-03,32.02000045776367,33.005001068115234,31.51000022888184,32.174999237060554,6238000.0,-0.014466026359568729,-1.544683931835383,-0.09627238317508292,58.52050145847485,45.833687955030484,2.774861594564399,1.9577204436340878,14.127065641855367,16.257767634407003,45.7322051491783,1.4950008392333949,-4.145326014110282,-1.705749797821042,-8.79765345214345,5.386153856501366,-5.251701624982246,1.840202029340162,6.654032382202153,25.993572789207015,-20.124899243987805,3.5459518271612045,4,2.9674997329711914,5.510000228881836,18.232500076293945,18.537500381469727,10.9749984741211,4,0.2807619530058372,-1.0514264227442862,32.490001678466804,-1.5552709514189724,31.395000457763672,-5.173869200047767,33.900001525878906,0.2807619530058372
6811,2020-04-06,36.9900016784668,37.20000076293945,33.625,33.939998626708984,9534600.0,0.1552155262227075,1.0605184468580977,-19.677594014568896,61.09393162477601,48.14046995026251,-1.7111781825340557,-3.3402677779421737,8.810069038609257,11.237980280883065,44.91931978924627,5.180000305175781,-3.0114157479648895,3.363751316070555,-3.468862579388997,10.196365211530104,-0.05255563165921728,6.780058263800331,1.3694698265380936,96.71363001801981,46.581687052789334,3.4163069477297747,4,-2.0025014877319336,0.5399990081787109,12.198748588562012,12.627498626708984,4.984996795654297,0,0.1282778782528955,-1.544683931835383,32.02000045776367,-1.0514264227442862,32.490001678466804,-1.5552709514189724,31.395000457763672,0.1282778782528955
6812,2020-04-07,36.66999816894531,38.5,36.24499893188477,38.29999923706055,8663800.0,-0.008651081238197689,1.2216730902578699,-0.5344260449758611,66.08821748757589,50.80678975176929,-1.7631414415484201,-3.521354304676521,8.840548762042516,11.512936790442168,43.708938609211486,2.2550010681152273,-1.5967145062920736,3.2472479820251436,-2.9014807108045346,9.395976674854822,0.1728836356103045,6.321612328439983,-5.859998703002926,76.20283870007626,21.502197690233203,3.0743643464148382,4,-2.014998435974121,0.8600025177001953,12.518752098083496,12.947502136230469,6.230003356933594,1,0.14207807906524805,1.0605184468580977,36.9900016784668,-1.544683931835383,32.02000045776367,-1.0514264227442862,32.490001678466804,0.14207807906524805
6813,2020-04-08,39.7599983215332,40.01499938964844,37.19499969482422,37.68999862670898,13348200.0,0.08426507518085224,1.1860447235972866,-1.2699376309107335,68.4435677735988,53.6632592475296,-5.021416217145237,-6.714614674610466,5.471296513258764,8.392127278180524,41.981837541829336,3.345001220703125,-0.6078948131654087,6.184248256683347,-0.44161446584229935,12.810110979208993,2.87131689542052,9.49717961794617,-8.796198844909664,97.2297548046848,39.47492408106373,3.3129313612628235,4,-4.347498893737793,-3.072498321533203,9.376252174377441,9.857501983642578,2.015003204345703,2,0.07520125263303834,1.2216730902578699,36.66999816894531,1.0605184468580977,36.9900016784668,-1.544683931835383,32.02000045776367,0.07520125263303834
6814,2020-04-09,39.224998474121094,41.94499969482422,38.93000030517578,39.75,12136600.0,-0.01345573113674814,-4.4080810154298815,-0.25362396293661615,68.24441404198812,56.344168744770066,-4.66940632938087,-5.844053305855262,5.74311690313985,8.896646213986735,39.40635002934837,3.0149993896484375,-0.17298654212041953,5.245998477935792,-1.7330787981048843,12.225075753976466,1.7564598399154576,8.735537115956127,-7.899151000976559,73.93386334536355,14.778031038241124,3.4895386380203366,4,-2.847498893737793,-3.0449981689453125,9.695001602172852,10.392501831054688,5.284999847412109,3,0.143403447261091,1.1860447235972866,39.7599983215332,1.2216730902578699,36.66999816894531,1.0605184468580977,36.9900016784668,0.143403447261091
6815,2020-04-13,39.77999877929688,40.025001525878906,38.25500106811523,39.06499862670898,4896800.0,0.014149147909896076,1.9377463317346622,-1.3619010942700052,65.01388177556933,58.8774683059257,-4.843291495821994,-6.346809810475413,4.940467191262734,8.306258979905166,36.61716525533393,1.770000457763679,0.19734872502225898,5.561248874664315,-1.8776342827719859,13.00013203210062,1.841807295946161,9.280690453382466,-7.817002172851566,73.97835342621273,16.712897602304217,3.719441578718152,4,-3.4024991989135813,-4.317499160766609,8.513751983642571,9.8375015258789,4.290000915527337,0,0.10985427050481333,-4.4080810154298815,39.224998474121094,1.1860447235972866,39.7599983215332,1.2216730902578699,36.66999816894531,0.10985427050481333
6816,2020-04-14,40.97000122070313,41.70500183105469,40.29999923706055,40.80500030517578,5572400.0,0.02991459220520576,-1.3914875657424843,0.23077046197841897,57.982543265848996,60.18873697293762,-5.607961623343961,-6.857860041049115,3.577302546781958,7.104754502390698,33.44990148238316,1.9250030517578054,0.5836117410369468,6.097001266479502,-1.297916110694267,13.491918643653271,2.3995425778926176,9.794459955066387,-8.408084428955085,82.89476590142968,29.609567502854148,3.6974586885868836,4,-4.592501640319831,-6.710000991821296,6.842498779296868,8.379999160766594,4.680000305175767,1,0.04942635222960057,1.9377463317346622,39.77999877929688,-4.4080810154298815,39.224998474121094,1.1860447235972866,39.7599983215332,0.04942635222960057
6817,2020-04-15,39.28499984741211,39.81999969482422,38.65999984741211,39.7400016784668,5062400.0,-0.04112768667528255,2.772370330856356,-2.757571554075805,54.38131596511417,60.63672283049205,-3.440581912461063,-4.785381140209907,5.064863301993043,8.7666623245402,29.878889700643498,2.3100013732910227,1.110143801963531,4.010249900817868,-3.4288271158432195,11.449326917478956,0.29071139248732436,7.729788409148412,-6.1600980814794895,44.00000321237664,-4.8740796943522255,3.7195385083305443,4,-2.9075002670288086,-5.024999618530273,6.574999809265137,8.319999694824219,4.529998779296868,2,0.06847393756286824,-1.3914875657424843,40.97000122070313,1.9377463317346622,39.77999877929688,-4.4080810154298815,39.224998474121094,0.06847393756286824
6818,2020-04-16,38.77999877929688,39.834999084472656,38.33000183105469,39.46500015258789,5613200.0,-0.01285480641661485,1.1122779778078196,1.505491465173196,53.60702338442588,61.486155197485765,-1.9867854408621213,-3.6977355230841127,5.29542998572272,9.257294343389972,26.062581016389736,1.5049972534179688,1.7189581644527578,3.0149989128112864,-3.9534622584181918,9.983460084040761,-0.4692316728034527,6.4992294984260255,-5.1258911376307665,14.22758554384303,-29.320896957456103,3.4842305856147378,4,-2.0524988174438548,-4.519998550415046,6.297502517700188,8.350002288818352,5.125,3,0.10624040423594683,2.772370330856356,39.28499984741211,-1.3914875657424843,40.97000122070313,1.9377463317346622,39.77999877929688,0.10624040423594683
6819,2020-04-17,40.16999816894531,40.73500061035156,39.09000015258789,40.29499816894531,6323000.0,0.03584320354312376,2.273616846835904,0.18248138598533345,65.72537910756688,62.286697158496,-2.4281584086379837,-4.54166462643024,3.5318809026045557,7.86206035402698,22.735795440756263,1.9550018310546804,2.2355717264040393,3.9104984283447237,-2.8186304623773495,10.639627319066793,0.5459339829836907,7.275062873705757,-6.018437004089712,55.50715006794592,10.618223942474835,3.3645644453610353,4,-2.384998321533203,-5.909997940063477,4.200002670288086,6.25250244140625,6.755001068115234,4,0.039955275830069414,1.1122779778078196,38.77999877929688,2.772370330856356,39.28499984741211,-1.3914875657424843,40.97000122070313,0.039955275830069414
6820,2020-04-20,38.85499954223633,40.02999877929688,38.77999877929688,39.47999954223633,4356600.0,-0.03273583984690309,-2.225800100412538,5.0,60.781401340312705,62.251971571333414,-0.04654983702521065,-2.650998836248185,4.450831200581362,9.158855397152891,19.550294792568547,1.3899993896484304,2.775264160797086,2.143749809265138,-3.94806491476141,8.235564533291686,-0.902157552748136,5.189657171278412,-4.235832065582613,15.555487738715279,-31.735253652179743,3.0459073620132737,4,0.23999977111816406,-4.594999313354492,2.6700010299682617,4.722500801086426,9.520000457763672,0,0.1455410846974725,2.273616846835904,40.16999816894531,1.1122779778078196,38.77999877929688,2.772370330856356,39.28499984741211,0.1455410846974725
6821,2020-04-21,37.42499923706055,38.54999923706055,37.290000915527344,38.24499893188477,4636400.0,-0.03680350848084135,-1.311931293221715,1.3119995117187613,58.37092316347024,61.39449442421056,1.6222397528930657,-0.899303070514641,5.496590899265158,10.5465041319177,17.235072705482818,1.5649986267089844,3.429838627197455,0.4802495956420927,-5.324296213016623,6.284795404300809,-2.4220233086872653,3.3825224999714507,-2.3662818273166053,3.918674411960766,-46.79711744099824,2.9022729043293576,4,2.145000457763672,-3.164999008178711,4.026250839233398,6.152501106262207,10.290000915527344,1,0.17755512607154267,-2.225800100412538,38.85499954223633,2.273616846835904,40.16999816894531,1.1122779778078196,38.77999877929688,0.17755512607154267
6822,2020-04-22,39.51499938964844,39.76499938964844,38.38000106811523,39.00500106811523,3702200.0,0.05584502859570528,1.742575491473585,-0.6219494040696355,69.67052972329597,61.53082352973247,-0.024313755665176018,-3.013459216665339,3.007443092803939,8.41190444120766,16.33068253058863,2.3400001525878906,3.821613512278212,2.487499809265138,-3.418288976183163,8.393288594713436,-0.46539458345900897,5.440394201989285,-4.043105042799681,64.58631846800859,7.82679395335191,2.9528943927241493,4,0.10250091552734375,-5.254999160766602,-0.0024995803833007812,2.5450010299682617,8.494998931884766,2,0.1552575536123535,-1.311931293221715,37.42499923706055,-2.225800100412538,38.85499954223633,2.273616846835904,40.16999816894531,0.1552575536123535
6823,2020-04-23,39.400001525878906,40.49499893188477,39.25,39.5,3385000.0,-0.0029102332163937206,-5.224970913044343,-0.19607608476135352,67.5737467433926,61.45630494099963,0.03827317303476008,-2.8944637331430414,2.7022830102818176,8.479345088574007,15.889592438159884,1.2449989318847727,3.7765607393924796,2.275751876831052,-3.722884245559335,8.274387999221439,-0.7235661843641452,5.275069938026249,-3.5397208581516253,61.248208919194845,1.3684125620228969,2.999318061195194,4,0.09749984741210938,-5.14000129699707,-0.36875152587890625,2.4324989318847656,8.469997406005866,3,0.11205575964077541,1.742575491473585,39.51499938964844,-1.311931293221715,37.42499923706055,-2.225800100412538,38.85499954223633,0.11205575964077541
6824,2020-04-24,41.00500106811523,41.209999084472656,39.400001525878906,39.6150016784668,4548600.0,0.04073602741314919,1.011113512963646,-13.900205996795535,71.60374634535776,62.18851211542058,-1.4390069083420656,-4.431728586769545,0.6735731421529252,6.844101083052024,15.315208005833078,1.80999755859375,3.689115316856139,3.6935012817382713,-2.5517127916721876,9.938715355148734,0.5708942450330383,6.816108318443504,-4.779637258762129,94.77045632364201,29.34004932159681,3.1226070367052308,4,-1.5074996948242116,-6.745000839233391,-2.405001640319817,0.7549991607666087,7.414997100830085,4,0.07072302489065518,-5.224970913044343,39.400001525878906,1.742575491473585,39.51499938964844,-1.311931293221715,37.42499923706055,0.07072302489065518
6825,2020-04-27,42.35499954223633,42.435001373291016,41.29999923706055,41.29999923706055,6619200.0,0.03292277622133355,-1.151662195095494,0.7589933585817042,65.618622737946,63.03696539009801,-2.6656508236072227,-5.408890144064948,-1.1039843437235461,5.474035867306583,14.324890184526732,1.4300003051757884,3.296443529836985,4.630749702453613,-1.8089089414080206,11.07040834631525,1.4109203805227963,7.85057902438443,-5.786457579754966,98.44505687197818,35.444501623846,3.2198293219308187,4,-2.4924983978271484,-6.564998626708984,-4.902499198913574,-0.9499988555908203,12.040000915527344,0,0.10789752671976838,1.011113512963646,41.00500106811523,-5.224970913044343,39.400001525878906,1.742575491473585,39.51499938964844,0.10789752671976838
6826,2020-04-28,43.67499923706055,44.89500045776367,43.15499877929688,43.810001373291016,7225000.0,0.031165144825652025,-1.961697292383635,-0.1279640731553865,69.27098036359575,64.69137254548485,-3.9801502874977857,-6.330449995474055,-2.828739694547295,4.160122977932559,13.452200064463927,2.5400009155273438,2.9751354714498106,5.491749382019044,-1.2789063907424705,12.26240515478056,2.106421495638287,8.877077268399802,-6.637140521714414,81.2739626247462,19.119565853243614,3.3853278863807574,4,-2.582498550415039,-5.8224992752075195,-6.267498970031738,-2.269998550415039,9.75,1,0.10761307029288414,-1.151662195095494,42.35499954223633,1.011113512963646,41.00500106811523,-5.224970913044343,39.400001525878906,0.10761307029288414
6827,2020-04-29,46.1349983215332,46.36000061035156,44.775001525878906,45.025001525878906,7414800.0,0.056325108813859215,1.0320483194561616,-8.222068380898559,68.16757100403625,66.30921116988601,-5.996934531131473,-8.24980803035426,-5.634568685632097,1.683293990380058,12.716858114356244,2.6850013732910156,2.823799311434364,7.339998626708983,0.010924826340385607,14.669072427077577,3.675461726524688,11.004535526893278,-8.311425431945317,96.83541111809787,37.50189481043287,3.664536900184297,4,-4.30999755859375,-7.5499982833862305,-8.964998245239258,-4.729997634887695,8.865001678466797,2,0.034247358589741816,-1.961697292383635,43.67499923706055,-1.151662195095494,42.35499954223633,1.011113512963646,41.00500106811523,0.034247358589741816
6828,2020-04-30,43.8650016784668,45.79999923706055,43.540000915527344,45.7400016784668,5900800.0,-0.049203353758591084,1.2656680230067918,-1.6891940655511222,62.03320647351129,65.89896976610206,-3.2740795567267185,-5.267771099995521,-3.7900100090211453,3.9217327571038894,11.16173142867591,2.5949974060058594,2.776605213448633,4.446501922607425,-2.3329976404617625,11.226001485676612,1.0567521410728347,7.836251704142015,-5.017057462387271,64.15230948160668,6.390288214609825,3.3897497815345936,4,-2.0400009155273438,-5.280001640319824,-7.333751678466797,-2.460000991821289,10.369998931884766,3,0.09449439152993744,1.0320483194561616,46.1349983215332,-1.961697292383635,43.67499923706055,-1.151662195095494,42.35499954223633,0.09449439152993744
6829,2020-05-01,40.7599983215332,42.810001373291016,40.68000030517578,42.73500061035156,6508000.0,-0.07078543800575832,1.004703288891442,1.0533345540364583,52.24461665434417,64.95043813432778,-0.08558340910398243,-1.5931129106695465,-1.1280555554052114,6.960436061051347,9.123970832691093,3.1850013732910156,2.8675127748679117,0.9279987335205107,-5.031400010724539,6.88739747776556,-2.0517006386020142,3.9076981056430355,-1.0106073381410354,1.4084157052689832,-52.05917459807486,2.979699372122523,5,1.06500244140625,-2.1749982833862305,-3.9362478256225586,0.6450023651123047,12.105003356933594,4,0.17443574345280122,1.2656680230067918,43.8650016784668,1.0320483194561616,46.1349983215332,-1.961697292383635,43.67499923706055,0.17443574345280122
6830,2020-05-04,41.0099983215332,41.07500076293945,40.060001373291016,40.85499954223633,4582000.0,0.006133464433140778,6.122711211050434,-0.07848030363023555,50.09573266946508,64.03097252388275,0.0025146246724361276,-1.1964126572063591,-1.7781713896141014,6.6428409691577315,7.082941298402822,1.0149993896484375,3.037052932607132,0.7284988403320298,-3.973413562128478,5.4304112427925375,-1.622457360898224,3.0794550415622837,5.350002288818359,15.079318464892975,-33.23391814111369,2.350956201230253,5,1.3600025177001953,-2.4249982833862305,-4.238747596740723,0.3950023651123047,11.165000915527344,0,0.1806876408361453,1.004703288891442,40.7599983215332,1.2656680230067918,43.8650016784668,1.0320483194561616,46.1349983215332,0.1806876408361453
6831,2020-05-05,41.73500061035156,43.28499984741211,41.48500061035156,41.82500076293945,4376000.0,0.017678671506740296,-5.10169075097792,-0.5806507186454026,56.14651579118425,62.528304309203676,-0.052322106315735084,-1.6313446730906946,-2.823325515937981,5.858243984814372,6.799610013455905,2.2750015258789062,2.8480587445001575,1.2162511825561495,-3.2597870832558797,5.692289448368179,-1.0217679503498616,3.4542703154621606,4.499000015258787,26.587292696912577,-21.351524625739053,2.2380191329060137,5,1.0699996948242188,-3.15000057220459,-5.180000305175781,-0.3299999237060547,6.989997863769531,1,0.3033425101777054,6.122711211050434,41.0099983215332,1.004703288891442,40.7599983215332,1.2656680230067918,43.8650016784668,0.3033425101777054
6832,2020-05-06,41.88000106811523,42.77000045776367,41.67499923706055,42.5,2930000.0,0.003474313062012957,-1.126210607794555,6.888865341414905,57.920293667425746,61.45569841187404,0.19381428490704167,-1.4398328163951035,-3.245842846143482,5.6467816086858775,6.936180214583282,1.095001220703125,2.8754097455232284,1.1007514953613224,-3.0248751278221278,5.226378118544773,-0.9620618162304027,3.1635648069530475,4.230519572448735,31.707323556894046,-19.64908007487776,2.0628133115917255,5,1.000000000000007,-3.2950010299682546,-5.951250076293938,-0.7049999237060547,7.93499755859375,2,0.2756685261341827,-5.10169075097792,41.73500061035156,6.122711211050434,41.0099983215332,1.004703288891442,40.7599983215332,0.2756685261341827
6833,2020-05-07,42.75,43.540000915527344,42.27999877929688,42.72999954223633,5934600.0,0.02077361293448332,-1.739129172834465,-0.032258858419112524,56.77165997642697,59.80768881532617,-0.168761065263638,-2.1864430389919107,-4.350124229650028,4.68428756552629,7.637659801220726,1.6599998474121165,3.111934230854132,1.8212503433227525,-2.3651123548383524,6.007613041483857,-0.27193100575779994,3.914431692403305,3.239510255218505,77.29882128031342,25.37411572125093,2.0931813490805515,5,0.46000099182128906,-4.164999961853027,-7.034999847412109,-1.5749988555908274,7.875,3,0.2865497076023391,-1.126210607794555,41.88000106811523,-5.10169075097792,41.73500061035156,6.122711211050434,41.0099983215332,0.2865497076023391
6834,2020-05-08,44.849998474121094,44.915000915527344,41.75,42.41999816894531,6769400.0,0.04912277132446996,1.47265195428333,121.4972344077818,65.11217635887203,59.75141699542906,-1.8617747265362183,-4.051126956034928,-6.586011679032978,2.5116088232126614,8.1358849048994,3.1650009155273438,2.9880801591527444,3.6399988174438462,-0.8118050272176589,8.091802662105351,1.4140968951130901,5.865900739774602,1.0209216034588593,98.66112363470361,40.39536371512067,2.2259019223307526,5,-1.6399974822998047,-6.264998435974121,-8.699997901916504,-3.674997329711921,7.040000915527344,4,0.20925312052453493,-1.739129172834465,42.75,-1.126210607794555,41.88000106811523,-5.10169075097792,41.73500061035156,0.20925312052453493
6835,2020-05-11,44.150001525878906,44.81999969482422,43.56499862670898,44.0,3881800.0,-0.015607513312315802,-1.4607761006477276,0.061729015243088804,67.60011812488132,59.56576563557189,-0.9838413843883131,-3.1694536088548304,-6.046218234817829,3.124776362425422,8.874532872640199,1.2849998474121165,2.952441372307483,2.721501731872557,-1.8618091897492377,7.304812653494352,0.4298462710616633,5.013157192683451,1.6047001776152712,77.69681278179267,12.03781549085447,2.2916554608108965,5,-0.9400005340576172,-5.215001106262207,-7.891251087188721,-2.9750003814697337,8.144996643066406,0,0.19739524012200804,1.47265195428333,44.849998474121094,-1.739129172834465,42.75,-1.126210607794555,41.88000106811523,0.19739524012200804
6836,2020-05-12,42.99499893188477,44.95500183105469,42.99499893188477,44.04499816894531,3759400.0,-0.026160873252000227,-2.7333415682413875,-6.999923706830734,59.576226261794986,58.611171775322866,0.07214626850250028,-1.9552093350624986,-5.140839971625688,4.191658785396562,9.088571869560214,1.9600028991699148,2.653106053780533,1.4652492523193459,-3.164646235666993,6.095144740305685,-0.8496984916738199,3.7801969963125117,2.6458087650053415,40.243861307951875,-24.49534451285963,2.314947743993169,5,-0.06499862670899148,-3.0024986267089915,-6.736248493194587,-1.8199977874756001,9.1500015258789,1,0.21351321161140802,-1.4607761006477276,44.150001525878906,1.47265195428333,44.849998474121094,-1.739129172834465,42.75,0.21351321161140802
6837,2020-05-13,41.974998474121094,43.67499923706055,41.27999877929688,43.55500030517578,4468800.0,-0.023723700037290962,1.6318690762143027,1.504764741999131,56.749665426498225,58.02411165898809,0.4917020113108421,-0.7624385830558396,-4.293811930607383,5.121263840804133,9.60196451406723,2.3950004577636648,2.4497926929731193,0.310748863220212,-4.1993151610768535,4.8208128875172775,-1.9442831489283208,2.5657808753687448,3.554193096297041,18.91154061740938,-44.357917726295746,2.255032012148534,5,0.5325031280517578,-0.6724987030029297,-5.716248035430908,-0.7999973297119212,9.75,2,0.16081001180170595,-2.7333415682413875,42.99499893188477,-1.4607761006477276,44.150001525878906,1.47265195428333,44.849998474121094,0.16081001180170595
6838,2020-05-14,42.900001525878906,42.97000122070313,40.54499816894531,41.39500045776367,4683400.0,0.022037000247375982,1.9483311573718547,-0.9525312177079007,55.150857327007806,58.34702728928405,-0.6532811104975949,-1.436611190369689,-5.446663072880824,4.106574232636966,10.150229404698624,2.4250030517578196,2.055222010823236,1.0297517776489258,-3.2983127452831553,5.357816300581007,-1.1342804838171148,3.1937840391149663,2.5198062405966866,53.40139232009522,-5.640364383233951,2.1640322614660397,5,-0.3924999237060547,-1.1225013732910156,-6.807501316070557,-1.7250003814697337,8.954998016357422,3,0.1611887378758876,1.6318690762143027,41.974998474121094,-2.7333415682413875,42.99499893188477,-1.4607761006477276,44.150001525878906,0.1611887378758876
6839,2020-05-15,41.775001525878906,41.99499893188477,41.06499862670898,41.310001373291016,5079200.0,-0.026223775291041806,1.0552607286323066,0.3089699817756453,48.403968208480215,58.15905346028573,0.7049738529772682,-0.1952117474841586,-4.493456626901143,5.11607315599057,10.45231081766324,1.835002899169929,1.4528900288661362,-0.17549839019775249,-4.429712200845742,4.078715420450237,-2.302605295521751,1.951608515126246,3.5376101127329918,27.891209422380925,-25.085392164956623,2.1271069053239953,5,0.9749984741210938,0.049999237060546875,-5.725001811981201,-0.6000003814697337,10.264999389648438,4,0.2118491478363842,1.9483311573718547,42.900001525878906,1.6318690762143027,41.974998474121094,-2.7333415682413875,42.99499893188477,0.2118491478363842
6840,2020-05-18,44.5099983215332,44.75500106811523,42.77999877929688,42.90499877929688,4543000.0,0.06546969947948456,-1.1293830471110098,3.4516107861555096,52.131731231824915,57.71296628702358,-1.6554223225580955,-2.6191111234809767,-7.344283453966952,2.277831617419153,11.187818733776675,2.979999542236321,1.1604542602176338,2.2767484664916964,-1.8613174664434098,6.4148143994268025,0.2077155000241433,4.3457814329592495,0.6975611117722806,89.90922585065083,38.838539121919496,2.069032966467552,5,-1.7599983215332031,-2.68499755859375,-8.231248378753662,-3.3349971771240305,6.030002593994141,0,0.1658054672301552,1.0552607286323066,41.775001525878906,1.9483311573718547,42.900001525878906,1.6318690762143027,41.974998474121094,0.1658054672301552
6841,2020-05-19,44.06999969482422,45.2599983215332,44.04499816894531,44.22999954223633,4026400.0,-0.009885388526202687,-10.571270276652559,-0.09968840688214409,44.12183664059902,56.179804395153944,-0.949189315561199,-1.7452399579622977,-6.882545200537017,2.61041992187117,12.086745528213964,1.2150001525878906,1.319226483287082,1.5044998168945298,-2.0312908807900385,5.040290514579098,-0.2633955319477579,3.2723951657368175,-4.009998321533203,74.76142973068967,28.261897974568022,1.7678953488422855,5,-1.167501449584961,-2.2449989318847656,-8.150000095367432,-2.894998550415046,6.920001983642578,1,0.1866348656927055,-1.1293830471110098,44.5099983215332,1.0552607286323066,41.775001525878906,1.9483311573718547,42.900001525878906,0.1866348656927055
6842,2020-05-20,45.6500015258789,46.04999923706055,44.5099983215332,44.77000045776367,8132000.0,0.03585209534821576,-1.199992915589246,-5.500011920940279,55.2888872411912,56.01505186901663,-2.1659507724923444,-2.995644994561978,-8.478738231543346,0.9240794278119537,13.137272283457321,1.9799995422363281,1.5815900003955932,2.7777515411376896,-0.7078673331974414,6.263370415472821,1.034942103970124,4.520560978305255,-5.486000213623036,92.73392127935415,46.4652110664703,1.7428094371675664,5,-2.3525028228759695,-3.825000762939446,-10.33125162124633,-4.475000381469727,4.375,2,0.14227817557032885,-10.571270276652559,44.06999969482422,-1.1293830471110098,44.5099983215332,1.0552607286323066,41.775001525878906,0.14227817557032885
6843,2020-05-21,43.81499862670898,45.7400016784668,43.73500061035156,45.23500061035156,4688600.0,-0.04019721441037982,-1.537979221945643,-1.613636659196248,59.78852818964113,55.42353540576875,-0.1832628333426527,-0.8568538030056629,-6.551342023049706,2.644586224626913,13.89207569107403,2.0050010681152344,1.6178293123842309,0.7219987869262638,-2.375299377711343,3.819296951563871,-0.8266502953925396,2.2706478692450673,-3.4155573974609297,55.16548973513677,3.0891459827697716,1.5486490823188035,5,-0.5174999237060476,-1.9899978637695241,-8.496248722076409,-2.6399974822998047,7.470001220703132,3,0.18053178352926613,-1.199992915589246,45.6500015258789,-10.571270276652559,44.06999969482422,-1.1293830471110098,44.5099983215332,0.18053178352926613
6844,2020-05-22,43.90499877929688,44.09000015258789,43.21500015258789,43.459999084472656,3631000.0,0.002054094611634749,1.1472328315734293,-0.31337962900778055,59.371964389580675,54.50929610184646,-0.4709316410788915,-0.7572799090317304,-6.367399994384783,2.4433629244280084,14.381071876087493,0.875,1.617569902288956,0.6669990539550881,-2.286930343134948,3.620928451045124,-0.8099656445899299,2.143963752500106,-3.2795352297363323,34.40366490863983,-21.429192785646805,1.4769646985450176,5,-0.6075000762939524,-2.079998016357429,-8.41124868392945,-2.7299976348877095,8.75,4,0.18107279316650882,-1.537979221945643,43.81499862670898,-1.199992915589246,45.6500015258789,-10.571270276652559,44.06999969482422,0.18107279316650882
6845,2020-05-26,46.92499923706055,47.584999084472656,45.5,45.72999954223633,10316600.0,0.06878488877643996,-1.519638214305471,2.685394414250647,64.62795415912706,55.07059920155002,-3.4150297328959383,-3.6020309229662857,-9.196027580176299,-0.6692731466975417,14.872990042676152,3.680000305175774,1.6709974245449857,3.4584995269775405,0.11132158257087355,6.805677471384207,1.784910554774207,5.132088499180874,-6.082554259999995,84.89702497186987,24.317006270140553,1.673588972203332,5,-2.8600006103515625,-4.487499237060547,-10.902499198913574,-5.749998092651374,4.635002136230476,1,0.10900376689675162,1.1472328315734293,43.90499877929688,-1.537979221945643,43.81499862670898,-1.199992915589246,45.6500015258789,0.10900376689675162
6846,2020-05-27,48.375,49.61999893188477,47.53499984741211,47.68500137329102,20745600.0,0.030900389696634667,-3.2121122212674935,0.5774048559991257,67.05171503122764,56.21527137985329,-4.494238847936103,-4.93487935313059,-10.20497138943719,-2.227410966575121,14.87385505026868,2.694999694824226,1.3950682099067535,4.673500251770022,0.6692261249080786,8.677774378631966,2.6713631883390505,6.675637315200994,-7.12800177649472,80.56207386160588,15.655284004934245,2.0021370634309736,5,-3.292501449584961,-4.920000076293945,-11.697500228881836,-7.199998855590827,3.9300003051757812,2,0.044754540889454075,-1.519638214305471,46.92499923706055,1.1472328315734293,43.90499877929688,-1.537979221945643,43.81499862670898,0.044754540889454075
6847,2020-05-28,47.71500015258789,49.36000061035156,47.50500106811523,48.27000045776367,12229200.0,-0.013643407698441523,-2.8051332211744966,-0.8043498692496172,63.18024791173965,57.107425889267944,-3.2792409807259375,-4.37473550813543,-9.210970802420313,-1.6616426314109134,14.500613358411139,1.8549995422363352,1.1047059050908246,3.934500312805177,-0.3260643518897126,8.195064977500067,1.8042179804577287,6.064782645152626,-5.798161872412251,70.25762463133512,6.6325537786046525,2.1302823323474462,5,-2.3725013732910156,-3.7150001525878906,-10.800000190734863,-6.6875,6.159999847412109,3,0.06863672881495919,-3.2121122212674935,48.375,-1.519638214305471,46.92499923706055,1.1472328315734293,43.90499877929688,0.06863672881495919
6848,2020-05-29,48.0099983215332,48.93500137329102,47.56499862670898,47.82500076293945,14361600.0,0.006182503782918181,-2.886522520182634,-0.33332875111691523,59.27774329443299,58.31562312104047,-3.09905710960674,-4.577995132910161,-9.088312697346609,-2.0380584161362876,14.60030455000933,1.3700027465820455,1.1154702352224533,4.0222486495971665,-0.6399491714572036,8.684446470651537,1.691149739069978,6.353347560124355,-5.476907189220832,74.86337365815533,15.022811033426933,2.3310989105271864,5,-1.8099994659423757,-3.5749988555908203,-11.071248054504395,-6.9824981689453125,4.48500061035157,4,0.04197049103919537,-2.8051332211744966,47.71500015258789,-3.2121122212674935,48.375,-1.519638214305471,46.92499923706055,0.04197049103919537
6849,2020-06-01,47.86999893188477,48.31999969482422,47.0250015258789,47.4900016784668,4911000.0,-0.0029160465432809257,1.0234365686765483,2.0540663147476463,61.29324914597827,59.3335695559464,-2.239017304101978,-4.087594090188254,-8.565743168077013,-2.0366829698496574,15.639677739755209,1.2949981689453196,1.2804083990317636,3.526749229431161,-1.183202062862435,8.236700521724757,1.171773583284363,5.881724875577959,-4.769955175606611,57.52426083277092,-0.055226583264555984,2.354975646146798,6,-1.4524993896484446,-3.359998703002937,-10.991248130798347,-6.842498779296882,4.120002746582024,0,0.07133906395917444,-2.886522520182634,48.0099983215332,-2.8051332211744966,47.71500015258789,-3.2121122212674935,48.375,0.07133906395917444
6850,2020-06-02,48.41999816894531,49.099998474121094,47.96500015258789,48.125,7014200.0,0.011489434913987573,-2.6910642732201118,0.7763165820065308,67.09737996568815,61.88640770317853,-2.4317840313347645,-4.273073749221361,-8.704063983120221,-2.7123382529042175,17.01377641592306,1.229999542236321,1.4628011691407394,3.7062484741210966,-1.0650738404149251,8.477570788657118,1.3205873168530857,6.0919096313891075,-4.79835799861862,53.757149808235916,-5.766696934563278,2.385661157268011,6,-2.0024986267089844,-3.579998016357422,-11.541247367858887,-7.392498016357422,5.355003356933587,1,0.08746387382285636,1.0234365686765483,47.86999893188477,-2.886522520182634,48.0099983215332,-2.8051332211744966,47.71500015258789,0.08746387382285636
6851,2020-06-03,54.39500045776367,54.89500045776367,51.4000015258789,51.5250015258789,17451000.0,0.1233994736631463,-1.2403846976790192,9.728870325350462,79.82708907316615,64.61287457339796,-7.585901159642027,-9.75092534668238,-14.28408822673677,-8.787750997735742,18.2631129433585,6.475002288818359,2.0780420033588385,9.048250770568849,2.807871321773547,15.288630219364151,5.9280610461711944,12.168440494966504,-10.293491586512332,93.64675898526131,27.788358100407365,3.1201897243976515,6,-5.340000152587891,-6.917499542236328,-16.56874942779541,-13.367500305175781,-1.0900001525878906,2,-0.052118743645823695,-2.6910642732201118,48.41999816894531,1.0234365686765483,47.86999893188477,-2.886522520182634,48.0099983215332,-0.052118743645823695
6852,2020-06-04,53.42499923706055,54.38000106811523,52.86999893188477,54.04499816894531,7794000.0,-0.017832543662837264,1.341079998935441,-0.21602758279690465,75.2216555583691,66.32766650325662,-6.031287989313057,-8.297048548451635,-13.086811440554918,-7.928891769583622,19.579965169151883,1.5250015258788991,2.4360995420212532,7.50099964141846,0.519045231362611,14.482954051474309,4.0100224363905355,10.991976846446384,-8.244141207157973,81.32145590582593,13.313656053682621,3.4909772050279257,6,-4.369998931884766,-5.947498321533203,-13.95249891281128,-12.397499084472656,-1.1399993896484375,3,-0.020963948486270256,-1.2403846976790192,54.39500045776367,-2.6910642732201118,48.41999816894531,1.0234365686765483,47.86999893188477,-0.020963948486270256
6853,2020-06-05,55.0,56.63999938964844,54.58000183105469,54.58000183105469,7885200.0,0.029480594954260475,-8.809554950045413,-0.677417568556996,81.02274679647793,68.73330899291187,-6.540665858319315,-9.388613791797503,-14.398815068132436,-9.610038044262012,20.884106911135582,3.2150001525878906,3.1002189839230567,8.463500404357909,0.5648276313537295,16.362173177362088,4.514164017855819,12.412836790859998,-8.847727727311316,82.94332029102002,9.45369209509063,3.949336386502089,6,-3.9300003051757812,-6.649999618530273,-14.794999599456787,-13.975000381469727,-1.2150001525878906,4,-0.020454545454545503,1.341079998935441,53.42499923706055,-1.2403846976790192,54.39500045776367,-2.6910642732201118,48.41999816894531,-0.020454545454545503
6854,2020-06-08,54.23500061035156,55.81000137329102,53.22999954223633,55.53499984741211,6909400.0,-0.013909079811789793,1.7891877179271853,-3.0952497729336965,75.135693350873,69.90083556977254,-4.644698413447564,-8.310549608503464,-13.367676638804099,-8.948008143866097,21.65902898648947,2.5800018310546946,3.445042469732634,7.229250907897949,-1.3346466131460062,15.793148428941905,2.9473021473759715,11.511199668419927,-6.824201083627706,72.27666869384315,0.8283178451860209,4.2819487605219795,6,-2.4025001525878906,-5.885000228881836,-14.03000020980835,-13.457500457763672,-0.29500198364258523,0,-0.032082634071818994,-8.809554950045413,55.0,1.341079998935441,53.42499923706055,-1.2403846976790192,54.39500045776367,-0.032082634071818994
6855,2020-06-09,52.8650016784668,54.24499893188477,52.64500045776367,53.47999954223633,9208600.0,-0.02526042069635892,-2.03317158539497,0.47307555745964486,71.68927168182104,70.41611964206069,-2.6189066491485207,-6.592151219656415,-11.640099138300528,-7.669712258593961,22.381550842088448,1.5999984741211009,3.8683938675237357,5.423501968383789,-3.4111736519611213,14.2581775887287,1.0061641582113339,9.840839778556244,-4.346698168191992,27.95802957701989,-41.292010617564955,4.417337810172455,6,-1.032501220703125,-4.51500129699707,-12.660001277923584,-12.087501525878906,-0.045001983642578125,1,-0.016551593156506228,1.7891877179271853,54.23500061035156,-8.809554950045413,55.0,1.341079998935441,53.42499923706055,-0.016551593156506228
6856,2020-06-10,52.17499923706055,53.25500106811523,51.83000183105469,53.25,5804600.0,-0.01305215964245976,1.6267196855432362,1.7479747918966864,66.83001214366244,70.82164900116322,-1.4898631680755088,-5.459030820616476,-10.605897515047857,-7.086255796930239,23.248376188589983,1.4249992370605398,4.340781570818386,4.274499511718751,-4.541342945270216,13.090341968707719,-0.13342171677572878,8.682420740213232,-2.682092221260909,7.172506883906252,-56.665331906205644,4.407921228494482,6,-0.342498779296875,-3.582500457763672,-11.697498798370361,-11.502498626708984,0.6599998474121094,2,0.030666072107613074,-2.03317158539497,52.8650016784668,1.7891877179271853,54.23500061035156,-8.809554950045413,55.0,0.030666072107613074
6857,2020-06-11,48.724998474121094,50.98500061035156,48.584999084472656,50.75,7530600.0,-0.06612363801414056,-1.0824305493494328,1.8837210127570483,61.69047370357085,71.0897301577341,2.367433330174009,-1.5572495191056177,-6.825508759620703,-3.768654616240589,24.373460211691622,3.5900001525878906,4.404947787938816,0.4869987487792997,-7.879044517514892,8.853042015073491,-3.6960228843677996,4.670020381926399,7.915000915527344,1.7380432569131026,-60.58619518386662,4.183021633147097,6,3.107501983642578,-0.13249969482421875,-8.029998302459717,-8.48499870300293,5.115001678466797,3,0.09399696202119379,1.6267196855432362,52.17499923706055,-2.03317158539497,52.8650016784668,1.7891877179271853,54.23500061035156,0.09399696202119379
6858,2020-06-12,49.81499862670898,51.29499816894531,48.43000030517578,50.72999954223633,3874000.0,0.02237045021493045,1.801956409816372,0.45185196348443013,63.431815506013415,71.32734864218244,1.7437749832284553,-2.216262085424013,-7.484887111233057,-4.984702946141603,25.863000564502357,2.8649978637695312,4.321951505152271,1.2312490463256793,-6.769508433555131,9.23200652620649,-2.7691296936147296,5.231627786266088,6.663900756835943,18.766912209768922,-45.14388922975681,4.000378739940406,6,2.487501144409187,-1.2224998474121023,-9.082498073577874,-10.827497482299805,3.530002593994155,4,0.049583484669189826,-1.0824305493494328,48.724998474121094,1.6267196855432362,52.17499923706055,-2.03317158539497,52.8650016784668,0.049583484669189826
6859,2020-06-15,50.625,50.66999816894531,48.25500106811523,48.31000137329102,5210000.0,0.01626019061770534,1.0083178022222106,-2.5300506124354563,59.34815532734201,70.46632368236621,1.5261600467634366,-2.4551241755880397,-7.881276471085172,-5.918200242319216,27.40873104064654,2.4149971008300852,4.420226062243927,1.598750495910643,-5.770447143090699,8.967948134911985,-2.085848323590028,5.283349315411314,5.531943420410158,39.56593951760304,-20.794244106370073,3.684598819500671,6,1.822500228881836,-2.032501220703125,-9.72749948501587,-12.065000534057617,1.6199989318847727,0,0.06241975007233802,1.801956409816372,49.81499862670898,-1.0824305493494328,48.724998474121094,1.6267196855432362,52.17499923706055,0.06241975007233802
6860,2020-06-16,51.88999938964844,52.98500061035156,51.0,52.4900016784668,5705800.0,0.024987642264660437,1.4968558740334301,-0.2591804080986985,58.9645467681221,68.14826342625021,0.8997635366892354,-3.308513128867503,-8.694284797873834,-7.3078584820211745,28.35147277892618,2.3600006103515625,4.668317190028738,2.4947498321533175,-4.658172553726253,9.647672218032888,-1.0817113607864712,6.071211025093106,3.792827489624024,72.6999664306642,14.279881284690234,3.5764611929397856,6,0.5575008392333984,-3.2975006103515625,-10.992498874664307,-13.744998931884766,-1.125,1,0.03950663444157798,1.0083178022222106,50.625,1.801956409816372,49.81499862670898,-1.0824305493494328,48.724998474121094,0.03950663444157798
6861,2020-06-17,52.29499816894531,52.95500183105469,51.92499923706055,52.415000915527344,4798600.0,0.007804948623253649,-1.3953531697450365,0.20000381468271378,61.83461879744592,66.66081489725873,0.18500843442781445,-3.231396738853121,-8.793489823744842,-7.812156551126911,29.19561928667661,1.06500244140625,4.938913256635416,2.4884986877441406,-4.3124013230090625,9.289398698497344,-0.9119513176324645,5.888948693120746,2.942159161657713,85.41220912930537,27.312621542939908,3.4004500053766025,6,0.15250205993652344,-3.7024993896484375,-11.222497463226318,-14.764997482299805,-2.1899986267089844,2,0.01003923021820996,1.4968558740334301,51.88999938964844,1.0083178022222106,50.625,1.801956409816372,49.81499862670898,0.01003923021820996
6862,2020-06-18,52.14500045776367,52.42499923706055,51.59500122070313,51.94499969482422,3401000.0,-0.002868299386818096,1.1842101300513292,-1.6666348782503655,60.765430205646034,64.41000194272186,0.1501320288314929,-2.708739545709399,-8.322820292991281,-7.729488126892818,29.801995196439908,0.8299980163574148,5.095623773872624,2.0137510299682617,-4.568218049118805,8.595720109055328,-1.277233509575268,5.3047355695117915,2.673227497090089,82.24100985450117,25.177075287982916,3.2909845395435333,6,-0.11249923706054688,-3.552501678466797,-10.68375015258789,-14.614999771118164,-0.6000022888183594,3,0.01323230646565765,-1.3953531697450365,52.29499816894531,1.4968558740334301,51.88999938964844,1.0083178022222106,50.625,0.01323230646565765
6863,2020-06-19,51.724998474121094,53.790000915527344,51.68500137329102,53.44499969482422,9214600.0,-0.008054501485387333,-1.3388943283784633,-8.599973297221004,59.892221367115916,62.71628283341552,0.06338621772581376,-1.7557754169094721,-7.680030572379302,-7.389681171018694,30.90370208954787,2.104999542236321,4.356142836484473,1.198249053955081,-4.700860825588556,7.097358933498718,-1.751305885816734,4.147803993726896,2.699435867528358,62.691915115919294,5.451317309170342,2.9495549397718186,6,-0.47499847412109375,-3.1324996948242188,-9.819997787475586,-14.194997787475586,-1.4650001525878906,4,0.040889352167404525,1.1842101300513292,52.14500045776367,-1.3953531697450365,52.29499816894531,1.4968558740334301,51.88999938964844,0.040889352167404525
6864,2020-06-22,51.85499954223633,52.1500015258789,51.02000045776367,51.88000106811523,2861800.0,0.0025133121691685023,2.9999864967052714,0.0145357605436342,59.00865524812332,61.30732545189355,-0.4913971302848097,-1.3277171479125514,-7.563892596368774,-7.5860440704605026,32.184795816294574,1.1300010681152273,3.7712562457847554,0.9307500839233427,-4.09663081298423,5.958130980830916,-1.5829403645304438,3.444440532377129,2.1992688030010683,30.64513482694406,-25.919262497987468,2.5136904484537856,6,-0.8324985504150391,-3.002500534057617,-9.712498664855957,-14.32499885559082,-0.509998321533196,0,0.028734002345389698,-1.3388943283784633,51.724998474121094,1.1842101300513292,52.14500045776367,-1.3953531697450365,52.29499816894531,0.028734002345389698
6865,2020-06-23,52.040000915527344,52.77999877929688,51.99499893188477,52.5099983215332,2288800.0,0.0035676670508950625,-1.8035640084196323,18.79874885566601,41.1299487954326,58.45176285764579,-0.9004205870000348,-1.1698460202681602,-7.513422395574963,-7.829819990429016,32.575107079086635,0.924999237060554,2.86095066584717,0.8600013732910128,-3.819109892207834,5.5391126387898595,-1.4795542594584106,3.199557006040436,1.75,36.82311513360389,-14.428887543827344,2.3395556327494225,6,-1.0174999237060547,-2.3300018310546875,-9.752500534057617,-15.352500915527344,-0.9150009155273438,1,0.003939239291909091,2.9999864967052714,51.85499954223633,-1.3388943283784633,51.724998474121094,1.1842101300513292,52.14500045776367,0.003939239291909091
6866,2020-06-24,50.540000915527344,52.040000915527344,50.2750015258789,51.5250015258789,5785000.0,-0.02882398104555839,-1.3300331362615323,2.095757546243299,39.55089655721256,55.99180984138375,0.38360512493480314,0.527723388048372,-5.828889243594972,-6.365340717634325,32.22376740493588,1.7649993896484446,2.134714714950732,-0.748248672485353,-5.250975448162357,3.7544781031916514,-2.999612060323855,1.5031147153531492,2.917900009155275,7.539102010340569,-38.26070434225154,2.251363387838503,6,0.4825000762939453,-0.6125011444091797,-8.252500534057617,-14.072500228881836,0.3250007629394531,2,0.004451888999708498,-1.8035640084196323,52.040000915527344,2.9999864967052714,51.85499954223633,-1.3388943283784633,51.724998474121094,0.004451888999708498
6867,2020-06-25,50.9900016784668,51.09500122070313,49.5,49.98500061035156,3351800.0,0.008903853478190227,1.6255160829500133,-1.0203050206806883,34.18770891703247,52.742464664830315,0.32260883084504144,0.3537969920822448,-6.031002191203783,-6.849164936502532,31.752514777273888,1.595001220703132,1.53662874335825,-0.46199798583984375,-4.644383694246585,3.7203877225668975,-2.5531908400432144,1.629194868363527,2.155725254821782,34.73196644489853,-6.106320401590885,2.0911928542033715,6,0.03249931335449219,-1.0625019073486328,-8.626252174377441,-14.522500991821289,1.4449996948242259,3,-0.01735638570500786,-1.3300331362615323,50.540000915527344,-1.8035640084196323,52.040000915527344,2.9999864967052714,51.85499954223633,-0.01735638570500786
6868,2020-06-26,50.0250015258789,50.97000122070313,49.75,50.849998474121094,8917400.0,-0.0189252818360941,1.2910768525416758,-0.820891613368514,33.65684204789929,49.88787430044779,1.4757181215289066,1.55734200323284,-4.8079365150205575,-5.957154688728416,31.255795072038396,1.2400016784667969,1.0751502331336198,-1.5277482986450295,-5.450008712010337,2.3945121147202784,-3.4888785053276834,0.43338190803762444,2.8272818554992796,16.006150038611942,-19.993878170319512,1.9611302066826557,6,1.6199989318847727,-0.09750175476073508,-7.463751792907708,-13.557500839233391,3.6349983215332102,4,0.030384739564277563,1.6255160829500133,50.9900016784668,-1.3300331362615323,50.540000915527344,-1.8035640084196323,52.040000915527344,0.030384739564277563
6869,2020-06-29,51.28499984741211,51.61999893188477,49.70500183105469,50.41999816894531,3936600.0,0.025187371976018502,1.4951104771229835,-1.0484907614626207,43.81362058561708,48.204438057947236,0.3566967452890353,0.5969086880170948,-5.8347179609715525,-7.337845424253359,31.071093857876548,1.9149971008300852,0.9949369534908428,-0.438500022888185,-3.9628671228922343,3.0858670771158643,-2.200683572890206,1.323683527113836,1.2914465951702923,54.420747308776484,16.684541363195848,1.7621835500020229,6,0.3600006103515625,-1.3575000762939453,-8.723750114440918,-14.817499160766602,-2.0349998474121094,0,-0.01998638059722313,1.2910768525416758,50.0250015258789,1.6255160829500133,50.9900016784668,-1.3300331362615323,50.540000915527344,-0.01998638059722313
6870,2020-06-30,52.65499877929688,52.88000106811523,51.11999893188477,51.43000030517578,5750800.0,0.02671344322825231,1.1014912592349675,1.4161804590858056,51.78438481415905,47.08774539313759,-0.9983638300497759,-0.4633005703611275,-6.90837926125301,-8.821556088914292,30.806209673052415,1.7600021362304545,0.8144017895934539,0.7197488784790096,-2.4610597453636203,3.9005575023216394,-0.8706554334423089,2.310153190400328,-4.399997711181655,93.3431296533935,49.60346137225282,1.5904043119213165,6,-1.0099983215332102,-1.5849990844726634,-10.09374904632569,-16.187498092651374,-3.05999755859375,1,-0.024878883087332215,1.4951104771229835,51.28499984741211,1.2910768525416758,50.0250015258789,1.6255160829500133,50.9900016784668,-0.024878883087332215
6871,2020-07-01,51.56000137329102,52.7400016784668,51.55500030517578,52.56499862670898,3124200.0,-0.02079569711121887,-1.334979479547197,-0.8204069430690594,62.77604128882132,47.311146624601506,-0.02077465024923697,0.4304871654838749,-5.477558112144443,-7.829669448242541,29.28285900953233,1.1850013732910156,0.6876710110450546,-0.23349857330321555,-3.1980934882691088,2.7310963416626777,-1.7157960307861586,1.2487988841797275,-3.2125003051757943,60.946766932228535,11.40283943983217,1.4822974574829457,7,0.08499908447264914,0.27249908447264914,-8.30875205993653,-14.480001449584968,-2.0750007629394602,2,-0.008436799102111037,1.1014912592349675,52.65499877929688,1.4951104771229835,51.28499984741211,1.2910768525416758,50.0250015258789,-0.008436799102111037
6872,2020-07-02,52.30500030517578,53.13999938964844,51.97000122070313,52.70000076293945,4249600.0,0.014449164314233043,-1.1971824932033988,0.3930363554928051,61.5814072653863,47.49883394663155,-0.8277361144944066,-0.4244850461170273,-5.938529650166345,-8.689981967623226,27.722768723973097,1.5799980163574148,0.4924024771794038,0.5675003051757841,-2.308316543483805,3.4433171538353733,-0.8704081191540141,2.0054087295055822,-3.8668492370605563,75.6914213116793,21.335101719748593,1.4379084243297953,7,-0.9850006103515625,-0.4724998474121094,-8.036251068115234,-14.207500457763672,-2.174999237060554,3,-0.02753080237658445,-1.334979479547197,51.56000137329102,1.1014912592349675,52.65499877929688,1.4951104771229835,51.28499984741211,-0.02753080237658445
6873,2020-07-06,53.875,54.43500137329102,53.00500106811523,53.36999893188477,3078200.0,0.030016244826765792,-1.3157959764878093,-1.2784822351202656,64.11816486128546,48.0665572369829,-2.302855476938035,-2.1956610112208637,-7.196695095864158,-10.373004795111754,25.835907516564983,2.1300010681152415,0.22994235603797364,2.1937500000000014,-0.4478504259146021,4.835350425914605,0.8729497870426997,3.514550212957303,-5.248774999023446,88.16064635333443,30.61430555659483,1.3208002129573022,7,-1.9074993133544922,-2.042499542236328,-9.203750610351562,-15.77750015258789,-3.5550003051757812,0,-0.02672851279274202,-1.1971824932033988,52.30500030517578,-1.334979479547197,51.56000137329102,1.1014912592349675,52.65499877929688,-0.02672851279274202
6874,2020-07-07,52.49499893188477,53.93500137329102,52.4000015258789,53.64500045776367,4642200.0,-0.02561486901373977,-1.2910508096290023,-2.277225927800415,52.602149422643365,49.34124619556187,-0.9191855360155827,-1.0041853998300283,-5.5662080135103835,-9.121905104942073,24.372932298701755,1.5349998474121236,-0.037882331683512405,0.9007490158081097,-1.489358477948599,3.2908565095648186,-0.29430473107024824,2.0958027626864677,-3.520247348569349,41.47809916594554,-13.566829756715464,1.1950537468783553,7,-0.5274982452392649,-0.6624984741211009,-7.177499771118171,-14.397499084472663,-1.4500007629394602,1,0.022192607662284036,-1.3157959764878093,53.875,-1.1971824932033988,52.30500030517578,-1.334979479547197,51.56000137329102,0.022192607662284036
6875,2020-07-08,51.9900016784668,52.70000076293945,51.26499938964844,52.47999954223633,9480800.0,-0.009619911680981974,2.0860234460241025,0.4260845335792454,48.69937471471095,50.35774376861725,-0.4716226991334338,-0.598802989224744,-4.854949523359053,-8.755403437223663,22.89730531760722,1.4350013732910156,-0.27981396908649003,0.4395017623901367,-1.8837647160360333,2.762768240816307,-0.7221314768229448,1.6011350016032182,-2.6876351077528398,22.87072035157763,-27.16254684188209,1.1616332392130848,7,-0.022500991821289062,0.3124980926513672,-6.526251792907715,-13.892501831054688,-1.7000007629394531,2,-0.05270247336040479,-1.2910508096290023,52.49499893188477,-1.3157959764878093,53.875,-1.1971824932033988,52.30500030517578,-0.05270247336040479
6876,2020-07-09,53.7750015258789,54.66999816894531,50.79999923706055,51.90999984741211,10115800.0,0.034333521634630326,1.11764939178717,-3.8061424678863225,56.10030486176998,52.79247665136586,-1.9550770973097258,-2.3798023687025918,-6.451247665985591,-10.661861790682543,21.942414014040434,3.8699989318847656,-0.4691065631246403,2.144501495361318,-0.3715041740466347,4.660507164769271,0.8864986606573382,3.402504330065298,-4.164676867010321,76.87346537249475,29.637224781866998,1.258002834703977,7,-1.5875015258788991,-1.3275012969970632,-8.14625167846679,-15.67750167846679,-3.6750030517578054,3,-0.0777312912425333,2.0860234460241025,51.9900016784668,-1.2910508096290023,52.49499893188477,-1.3157959764878093,53.875,-0.0777312912425333
6877,2020-07-10,53.30500030517578,54.29999923706055,52.61000061035156,54.29999923706055,3956000.0,-0.008740143326205763,2.3969858108444866,-0.5335110114768101,55.89113459541724,55.262953601090075,-1.2540346612577906,-1.6328004796749553,-5.873420831760214,-10.298124590289376,22.27382621566591,1.6899986267089844,-0.3236146334646648,1.445500183105466,-0.7731785392699848,3.6641789054809166,0.3361608219177441,2.5548395442931877,-3.289901765501064,64.7287276354686,18.644168691204044,1.1093393611877251,7,-1.1175003051757812,-0.8575000762939453,-5.038749694824219,-11.28499984741211,-1.625,4,-0.07166306487110752,1.11764939178717,53.7750015258789,2.0860234460241025,51.9900016784668,-1.2910508096290023,52.49499893188477,-0.07166306487110752
6878,2020-07-13,52.28499984741211,55.06000137329102,52.22999954223633,54.36000061035156,6849800.0,-0.019135174034782487,-1.590389063959433,2.085430141124781,51.503498051836154,56.11738443066997,0.13439272893716492,-0.4408694296408555,-4.682044151664357,-9.414231246605553,22.627461265196168,2.8300018310546946,-0.04307316466247357,0.30199966430664205,-1.7021045927537202,2.3061039213670043,-0.7000524642235391,1.3040517928368232,-1.8975093373957463,34.85915177651969,-12.634004765251454,1.0020521285301802,7,0.6450004577636719,0.16250038146972656,-4.018749237060547,-9.432499885559082,1.3899993896484375,0,-0.041216386833432206,2.3969858108444866,53.30500030517578,1.11764939178717,53.7750015258789,2.0860234460241025,51.9900016784668,-0.041216386833432206
6879,2020-07-14,53.78499984741211,53.92499923706055,51.65499877929688,51.93999862670898,6773400.0,0.02868891659897832,1.1364710190716845,-0.8891568878700059,55.587574757956574,56.53996109109192,-1.0881157187774306,-1.7834291459994347,-5.8896055385880715,-11.029505460004216,22.95959006702177,2.2700004577636648,0.333489112137741,1.6439996719360366,-0.40702416680302633,3.6950235106750995,0.6184877525665016,2.6695115913055716,-2.930258251068281,70.0704017250302,20.350668234601144,1.0255119193695328,7,-0.8549995422363281,-1.7524986267089844,-4.074999809265137,-10.0600004196167,0.27500152587891336,1,-0.06442316933007508,-1.590389063959433,52.28499984741211,2.3969858108444866,53.30500030517578,1.11764939178717,53.7750015258789,-0.06442316933007508
6880,2020-07-15,53.93999862670898,54.42499923706055,53.35499954223633,54.18500137329102,3273600.0,0.0028818216926020934,1.9517295084554915,-0.13279272871628486,61.91310238230234,56.44407899036759,-1.164084289176877,-1.873002362456056,-5.7523946350252615,-11.275697563685704,22.771652649827423,1.0699996948242188,0.8317864230601941,1.6964984893798771,-0.5013515810808968,3.894348559840651,0.5975734541494901,2.795423524610264,-2.664731052670426,73.70886889805422,17.883009504628674,1.0989250352303863,7,-1.009998321533196,-2.2824974060058523,-3.848748207092278,-10.214999198913567,-1.479999542236321,2,-0.05367075512549557,1.1364710190716845,53.78499984741211,-1.590389063959433,52.28499984741211,2.3969858108444866,53.30500030517578,-0.05367075512549557
6881,2020-07-16,52.81999969482422,53.41999816894531,52.5099983215332,53.06999969482422,3763000.0,-0.020763792369289713,-1.0919470679540133,1.0203967240680751,56.12449504382692,55.837755410194326,0.17147360783427956,-0.7501136879083887,-4.370548341650746,-10.21481177834287,22.409005407581517,1.4300003051757741,1.075906040875438,0.5502494812011705,-1.662679361115181,2.763178323517522,-0.5562149399570089,1.6567139023593498,-1.166258740860421,34.214391424611684,-23.27673405282504,1.106464421158177,7,0.1100006103515625,-1.1624984741210938,-2.7287492752075195,-9.095000267028809,1.1450004577636719,3,-0.04789850045275157,1.9517295084554915,53.93999862670898,1.1364710190716845,53.78499984741211,-1.590389063959433,52.28499984741211,-0.04789850045275157
6882,2020-07-17,52.834999084472656,53.55500030517578,52.6150016784668,53.23500061035156,4083400.0,0.0002839717859730584,-1.2381017257039055,1.600006103515625,60.04288606181181,55.38494665469725,0.267713715507611,-0.7491805265783711,-4.12280186354613,-10.265885702151493,22.189104386851316,0.9399986267089844,1.1012440794852623,0.5307489395141616,-1.695465485759378,2.756963364787701,-0.5823582731226082,1.6438561521509314,-0.840632088576136,34.65490179822767,-26.923681505203206,1.1131072126367703,7,0.095001220703125,-1.1774978637695312,-2.622499465942383,-9.109999656677246,0.875,4,-0.051764941000166154,-1.0919470679540133,52.81999969482422,1.9517295084554915,53.93999862670898,1.1364710190716845,53.78499984741211,-0.051764941000166154
6883,2020-07-20,53.84000015258789,53.95500183105469,52.49499893188477,53.04999923706055,4115600.0,0.01902150251783752,1.8627387915687925,-1.9749947548112685,59.30106156121878,56.129270225650075,-0.8300643192079207,-1.6734029557529837,-4.87600856999854,-11.282243064592464,21.65398770085516,1.4600028991699148,1.09387200835004,1.429999923706056,-0.8797268613409202,3.7397267087530324,0.275136531182568,2.5848633162295442,-1.5390697189519216,78.8809029676136,15.719562460887026,1.1548633925234888,7,-0.9099998474121094,-2.1824989318847656,-3.627500534057617,-10.11500072479248,0.6599998474121094,0,-0.040118867780283396,-1.2381017257039055,52.834999084472656,-1.0919470679540133,52.81999969482422,1.9517295084554915,53.93999862670898,-0.040118867780283396
6884,2020-07-21,53.34500122070313,54.32500076293945,53.18999862670898,53.86999893188477,3815400.0,-0.00919388801043619,-1.7185585519732811,-0.6645532946391494,52.682748126021544,56.57186727135125,-0.22552956663335522,-1.118394003181919,-4.197475338121031,-10.762554439263724,21.44152649940711,1.1350021362304759,1.0478653602719135,0.8605009078979577,-1.4698785730524548,3.1908803888483703,-0.30468883257724855,2.025690648373164,-0.8500022888183594,44.04156240487981,-14.669875553313318,1.165189740475205,7,-0.41500091552735086,-1.687500000000007,-2.8975019454956126,-9.620001792907722,0.46999740600584516,1,0.006186109453669708,1.8627387915687925,53.84000015258789,-1.2381017257039055,52.834999084472656,-1.0919470679540133,52.81999969482422,0.006186109453669708
6885,2020-07-22,52.24499893188477,53.69499969482422,52.18500137329102,53.56999969482422,4412200.0,-0.0206205317020679,-1.0899690335456829,2.523821980018152,52.66225290453739,56.18986149832541,1.0219130585599316,-0.002367722139844375,-2.9003703459442605,-9.650634643342137,20.83517408600703,1.509998321533196,0.8042004337752573,-0.249751281738277,-2.5736932813230453,2.0741907178464913,-1.4117222815306647,0.9122197180541107,2.81500244140625,2.803625032977542,-53.32724504109712,1.1619709997923848,7,1.1125011444091797,0.03500175476073508,-1.7249994277954173,-8.519999504089363,1.4600028991699148,2,0.034740213963303734,-1.7185585519732811,53.34500122070313,1.8627387915687925,53.84000015258789,-1.2381017257039055,52.834999084472656,0.034740213963303734
6886,2020-07-23,50.76499938964844,52.46500015258789,50.415000915527344,52.19499969482422,5990200.0,-0.028328061489022227,1.0812162099360216,1.079244891907382,44.338231292974946,54.90620557583183,2.2686110232223555,1.5761631203866528,-1.1991671110766475,-8.203208667678041,20.634792624788737,2.049999237060547,0.7819849010178856,-1.7410007476806655,-4.026967886634019,0.5449663912726876,-2.883984317157342,-0.5980171782039889,4.237501983642588,8.95136797390786,-42.858497235355415,1.142983569476675,7,1.9725017547607422,1.5150012969970703,-0.24499988555908203,-7.039999961853027,4.494998931884766,3,0.03338914045510366,-1.0899690335456829,52.24499893188477,-1.7185585519732811,53.34500122070313,1.8627387915687925,53.84000015258789,0.03338914045510366
6887,2020-07-24,50.10499954223633,51.27999877929688,49.665000915527344,50.33000183105469,4743600.0,-0.01300108057416205,-1.9230742675260513,0.1573442243361628,35.14578067081561,53.0886814223851,2.7121685069776973,2.283539571125594,-0.28818939169032376,-7.533566399487263,20.623195057810264,1.6149978637695384,0.8378724949355529,-2.35675048828125,-4.795439025097075,0.08193804853457465,-3.576094756689166,-1.1374062198733341,4.714001812744151,9.442030925244211,-36.20947739190971,1.2193442684079128,7,1.9400005340576172,2.1750011444091797,0.41499996185302734,-6.029999732971191,4.744998931884766,4,0.07703823262382725,1.0812162099360216,50.76499938964844,-1.0899690335456829,52.24499893188477,-1.7185585519732811,53.34500122070313,0.07703823262382725
6888,2020-07-27,51.54499816894531,52.18500137329102,50.625,50.90499877929688,5619400.0,0.028739619596146904,-1.6000089009829346,-2.844412796907552,46.27450569736423,52.05389597120818,1.2920327775016247,1.0153094146023136,-1.4851227919359928,-8.986187941000814,20.756194747801707,2.0800018310546946,0.6681106436050754,-0.9927516937255874,-3.1949696983351714,1.2094663108839967,-2.093860696030376,0.10835730857920112,2.9647631596679815,40.34329002096446,-5.595042120925292,1.101109002304791,7,0.5000019073486328,0.7350025177001953,-1.2324981689453125,-6.412498474121094,4.630001068115234,0,0.04200215331138968,-1.9230742675260513,50.10499954223633,1.0812162099360216,50.76499938964844,-1.0899690335456829,52.24499893188477,0.04200215331138968
6889,2020-07-28,50.2599983215332,51.27999877929688,50.03499984741211,51.27999877929688,3060000.0,-0.02492967102647592,1.441173280675555,-1.5937522351763396,43.606786722032865,50.0198608978449,2.262336041453956,2.3395303662416893,0.06928961110434528,-7.6848465849499235,20.577338833883225,1.5099983215332031,0.48910279591561334,-2.22650146484375,-4.593049817022404,0.1400468873349041,-3.409775640933077,-1.043227288754423,3.959077382294936,14.764208095111886,-32.6837155454555,1.1832741760893284,7,1.7350025177001953,2.0200023651123047,-0.3387489318847656,-3.8174991607666016,7.085002899169929,1,0.08436135734310657,-1.6000089009829346,51.54499816894531,-1.9230742675260513,50.10499954223633,1.0812162099360216,50.76499938964844,0.08436135734310657
6890,2020-07-29,51.34500122070313,51.59500122070313,50.34500122070313,50.5,3690600.0,0.02158780213697442,-1.1645044521362593,-0.8284321975264329,40.530007956452444,48.28714011035884,0.8610731391718645,1.2135742877054554,-0.8163088115809884,-8.733301076683226,20.038926681903842,1.335002899169929,0.4745708104615858,-1.075998687744132,-3.494847484169135,1.3428501086808708,-2.28542308595663,0.13342571046836582,2.600829995826956,60.00002724784529,15.601964805411583,1.2094243982124997,7,0.6499996185302663,0.9349994659423757,-1.407501220703132,-4.427501678466804,3.159999847412095,2,0.04810589828187406,1.441173280675555,50.2599983215332,-1.6000089009829346,51.54499816894531,-1.9230742675260513,50.10499954223633,0.04810589828187406
6891,2020-07-30,51.125,51.18999862670898,49.875,50.2599983215332,4285400.0,-0.004284764153719145,1.6432161574647615,1.023669146592501,41.33545314836805,46.208536453309534,0.9111732342537309,1.474936086096264,-0.3811636184464575,-8.405807529007667,19.385941975525604,1.470001220703132,0.24962992952702479,-1.274249839782712,-3.7331873981285284,1.1846877185631044,-2.5037186189556166,-0.044781060609807355,2.5639813984699202,57.93646108176907,15.444599810844778,1.229468779172907,7,0.8700008392333984,1.1550006866455078,-0.7587499618530273,-4.159999847412109,2.950000762939453,3,0.05046458349251215,-1.1645044521362593,51.34500122070313,1.441173280675555,50.2599983215332,-1.6000089009829346,51.54499816894531,0.05046458349251215
6892,2020-07-31,50.8650016784668,51.32500076293945,50.209999084472656,51.09500122070313,3117000.0,-0.005085541741480792,2.2318953554586214,-0.2658949086018031,43.99323940098279,44.507667324394426,0.963681560529615,1.7091509820543394,0.04445730059178743,-8.066839690585013,18.59129329104721,1.1150016784667969,-0.12129106372270826,-1.4622482299804673,-4.015332257448698,1.0908357974877632,-2.7387902437145826,-0.18570621624635208,2.582540891026568,42.85719003951747,-0.5753657560020855,1.276542013734114,7,1.1299991607666016,1.414999008178711,-0.3900012969970703,-3.9000015258789062,0.5749969482421804,4,0.08640512136121647,1.6432161574647615,51.125,-1.1645044521362593,51.34500122070313,1.441173280675555,50.2599983215332,0.08640512136121647
6893,2020-08-03,52.43500137329102,52.58000183105469,51.1349983215332,51.25500106811523,3818600.0,0.030866010872243166,-1.03520790015205,-5.130446320468283,44.3229665962119,43.578802709971136,-0.9237146261834042,0.02712975892156777,-1.2791048052467673,-9.483431387296164,17.562449566591035,1.7150001525878906,-0.29422283639271996,0.17975139617920632,-2.2686221122100747,2.6281249045684874,-1.0444353580154342,1.4039381503738468,0.7855886969643819,94.63954308278126,52.321996908814455,1.2241867541946403,8,-0.7550010681152415,-0.07250022888184304,-1.9600009918212962,-5.470001220703132,-1.710002899169929,0,0.04605696648384572,2.2318953554586214,50.8650016784668,1.6432161574647615,51.125,-1.1645044521362593,51.34500122070313,0.04605696648384572
6894,2020-08-04,53.65999984741211,53.82500076293945,52.09500122070313,52.11000061035156,5552400.0,0.02336222832150181,-1.1898755875969174,1.3135583357579126,48.91975771961152,43.16296991164604,-2.346043071105342,-1.1658905178466696,-2.241251509669368,-10.457883110101278,16.994999923260913,1.729999542236321,-0.5106886827912405,1.3464998245239244,-1.1800752341547636,3.8730748832026123,0.0832122951845804,2.6097873538632683,-3.9949989318847656,95.82276243904936,55.101732889604236,1.2632875293393446,8,-1.914999008178711,-1.2974987030029297,-2.8737497329711914,-6.694999694824219,-3.3600006103515625,1,0.046869165054046036,-1.03520790015205,52.43500137329102,2.2318953554586214,50.8650016784668,1.6432161574647615,51.125,0.046869165054046036
6895,2020-08-05,49.25,50.38000106811523,48.93000030517578,50.03499984741211,14825200.0,-0.08218411964130468,-1.0350898796696504,-0.5064517637446071,39.01538555438703,42.57154260735849,1.7818154581422334,3.1919638831510895,2.288416421523195,-5.88151120128903,16.589155370192323,4.729999542236328,-0.916830706112691,-2.926499938964845,-5.800228967153011,-0.052770910776679614,-4.363364453058928,-1.4896354248707624,4.575000762939453,6.537276095994764,-33.56070464286547,1.4368645140940826,8,2.127500534057617,2.7450008392333984,1.536250114440918,-2.2849998474121094,1.0999984741210938,2,0.16436550701935304,-1.1898755875969174,53.65999984741211,-1.03520790015205,52.43500137329102,2.2318953554586214,50.8650016784668,0.16436550701935304
6896,2020-08-06,49.59500122070313,49.59500122070313,48.75500106811523,49.00500106811523,4484000.0,0.007005100927982344,1.8474574079461858,-0.7515926971615912,40.22919931860039,43.1363669015568,1.4006946521431374,2.6538134798726745,2.022814515392504,-5.9430783912772895,15.541000464631443,0.8400001525879048,-1.19527217144676,-2.3724987030029254,-5.362387670730108,0.6173902647242571,-3.8674431868665167,-0.8775542191393342,4.229999542236321,16.568051344173252,-23.21800340530527,1.4949444838635901,8,1.6949996948242116,2.312499999999993,1.7624988555908132,-2.6300010681152415,1.509998321533196,3,0.09900191000222103,-1.0350898796696504,49.25,-1.1898755875969174,53.65999984741211,-1.03520790015205,52.43500137329102,0.09900191000222103
6897,2020-08-07,49.48500061035156,49.9000015258789,48.834999084472656,49.59000015258789,4364800.0,-0.002217977772841606,1.9379284943832429,-0.1779652797982694,36.11731220613034,42.00778984697526,1.5796127911516962,2.5960568938501822,2.2338502884859395,-5.601135371930155,14.384490156139321,1.065002441406243,-1.41878473734819,-2.291499328613284,-5.40704935604527,0.8240506988187022,-3.849274342329281,-0.7337243148972874,4.137200164794919,14.398413928536616,-19.597950767487387,1.5577750137159945,8,1.8050003051757812,2.4225006103515625,2.2537498474121094,-2.520000457763672,2.3250007629394602,4,0.09275538235777514,1.8474574079461858,49.59500122070313,-1.0350898796696504,49.25,-1.1898755875969174,53.65999984741211,0.09275538235777514
6898,2020-08-10,50.13000106811523,50.165000915527344,49.22000122070313,49.29999923706055,3351600.0,0.01303426189366852,1.099995761454653,-7.904813805631177,39.848438383435884,41.590195587131156,0.7965529433206484,1.8775968002514887,1.6899529536279658,-5.971762792103412,12.878701746925225,0.9449996948242116,-1.3885905848537377,-1.5387489318847756,-4.728429076274068,1.650931212504517,-3.1335890040794183,0.05609114030986717,3.297511718750002,27.120317214292662,-5.37384433967663,1.5948400721946452,8,1.1599998474121165,1.7775001525878977,1.446249008178718,-3.1650009155273366,1.654998779296882,0,0.026132007394409573,1.9379284943832429,49.48500061035156,1.8474574079461858,49.59500122070313,-1.0350898796696504,49.25,0.026132007394409573
6899,2020-08-11,50.31999969482422,51.57500076293945,50.2400016784668,50.29999923706055,5258200.0,0.0037901181460344713,-18.072018311125642,0.024096883904770865,43.551091003473736,41.92587148124462,0.6883476903580075,1.4911512065991275,1.6098630671220846,-5.904335193164037,11.814507773727781,1.4449996948242259,-1.1595408704259427,-1.1755002975463853,-4.25572875550705,1.9047281604142796,-2.7156145265267213,0.3646139314339507,2.9206126232910137,55.496411208177086,18.45153941834338,1.5401142289803342,8,0.970001220703125,1.5875015258789062,1.580000877380371,-2.809999465942383,1.4399986267089844,1,0.008048465456142129,1.099995761454653,50.13000106811523,1.9379284943832429,49.48500061035156,1.8474574079461858,49.59500122070313,0.008048465456142129
6900,2020-08-12,51.04499816894531,51.209999084472656,50.52000045776367,50.93000030517578,3433000.0,0.01440775990695542,2.1011195501225846,5.749761586877741,50.98799864318442,42.99837653622422,-0.09351565802454331,0.567228214102883,0.987733126937961,-6.3577332647431675,10.524885676482393,0.8899993896484375,-1.1913104811192667,-0.3057518005371094,-3.16657287755789,2.555069276483671,-1.7361623390475032,1.1246587379732844,2.016189699169921,81.2055797393561,38.92963253770547,1.4304105385103916,8,0.24500274658203125,0.8625030517578125,0.8550024032592773,-3.0999984741210938,-0.3449974060058594,2,-0.014594944825328748,-18.072018311125642,50.31999969482422,1.099995761454653,50.13000106811523,1.9379284943832429,49.48500061035156,-0.014594944825328748
6901,2020-08-13,50.290000915527344,51.15499877929688,50.04999923706055,51.14500045776367,3573000.0,-0.01479081752376854,1.5257242506811741,-7.434916738539109,50.648445252993525,43.73784385311431,0.5929343235517308,1.1836524125814023,1.646325054219929,-5.37963214347829,9.547812212083146,1.1049995422363352,-1.0959080410075188,-0.9342491149902372,-3.7448254175279843,1.8763271875475098,-2.3395372662591143,0.47103903627863986,2.5989394805878874,53.10222407852145,6.397352241363087,1.4052881512688744,8,1.0,1.6175003051757812,1.8449993133544922,-2.270000457763672,-1.0400009155273438,3,0.0011930315669417269,2.1011195501225846,51.04499816894531,-18.072018311125642,50.31999969482422,1.099995761454653,50.13000106811523,0.0011930315669417269
6902,2020-08-14,50.099998474121094,50.53499984741211,49.96500015258789,50.19499969482422,2421000.0,-0.003778135572624075,-2.123304278756715,0.11111259832331696,44.44871393550159,43.75181577970205,0.7409254102917942,1.2208428870003374,1.7669974783547389,-5.046877981540604,8.45163031986407,0.5699996948242188,-1.0410193483850634,-0.9875015258789048,-3.7334949173743155,1.7584918656165058,-2.3604982216266066,0.38549516986879695,2.6235843488741395,37.367194245070266,-9.723403862295868,1.3729966957477036,8,1.19000244140625,1.8075027465820312,2.217501640319824,-1.7499980926513672,-0.5,4,0.020059902170143973,1.5257242506811741,50.290000915527344,2.1011195501225846,51.04499816894531,-18.072018311125642,50.31999969482422,0.020059902170143973
6903,2020-08-17,51.68000030517578,51.790000915527344,50.22000122070313,50.29999923706055,4051600.0,0.03153696365621306,-1.0389644811382777,-14.526140379055573,55.33434198771787,44.464547365047196,-1.0699529744663678,-0.5578806531855491,0.08382120425369521,-6.467184183779551,7.36157195852904,1.69000244140625,-0.9465358863305156,0.7005002975463839,-1.7429139728092622,3.14391456790203,-0.5212068376314392,1.922207432724207,0.8848392476242495,93.9725718155652,41.0251721075258,1.2217071351778237,8,-1.4074993133544922,0.22750091552734375,0.6374998092651367,-3.3299999237060547,-2.854999542236328,0,0.002515500529171266,-2.123304278756715,50.099998474121094,1.5257242506811741,50.290000915527344,2.1011195501225846,51.04499816894531,0.002515500529171266
6904,2020-08-18,53.67499923706055,53.83000183105469,51.76499938964844,51.95500183105469,11282600.0,0.03860292028065193,1.0344825642249504,1.2463739671991574,58.19268087690835,46.59535795643845,-3.422514448369675,-2.663445595985813,-1.9686353523351698,-8.28599210909448,6.373424193477664,2.1500015258789062,-0.8237653504994427,2.67899932861328,0.1648928814671038,5.193105775759456,1.4219461050401918,3.936052552186368,-4.91999816894532,95.98958533814587,42.11941515081877,1.2570532235730887,8,-2.382497787475586,-2.0849990844726562,-0.9862489700317383,-5.32499885559082,-4.799999237060547,1,-0.03521191274360491,-1.0389644811382777,51.68000030517578,-2.123304278756715,50.099998474121094,1.5257242506811741,50.290000915527344,-0.03521191274360491
6905,2020-08-19,54.06000137329102,55.49499893188477,53.50500106811523,53.834999084472656,10292400.0,0.00717283915608613,-3.497178842829824,0.13081548148427846,60.20160485141508,48.814514126751206,-3.4123054631339045,-3.062517270002836,-2.3636400890902394,-8.440319556690987,6.146313203008267,1.9899978637695455,-0.8090764985406693,2.9732513427734446,0.15650188905290463,5.790000796493985,1.564876615913171,4.381626069633718,-5.2035002899170095,74.05067133168149,19.839976292387064,1.4083747268602704,8,-1.8950023651123118,-1.9350013732910227,-1.5787506103515696,-5.710000991821296,-4.534999847412124,2,-0.042545375385324435,1.0344825642249504,53.67499923706055,-1.0389644811382777,51.68000030517578,-2.123304278756715,50.099998474121094,-0.042545375385324435
6906,2020-08-20,52.459999084472656,53.67499923706055,52.09000015258789,53.26499938964844,4165600.0,-0.029596785944753345,-1.0517811817921445,-3.5777427394332832,55.07153314419552,50.920538675425114,-1.5233627215696686,-1.4008407663441602,-0.7701945548736333,-6.622911690549145,6.57887706597628,1.970001220703132,-1.0041366676232855,1.28849906921387,-1.5888354555423732,4.165833593970113,-0.150168193164248,2.727166331591988,-3.3379580871582135,45.11753133157102,-10.094350974692752,1.4386672623781205,8,-0.10249900817870383,-0.33499908447265625,-0.16624832153320312,-4.10999870300293,-0.9249992370605469,3,-0.03354933953962147,-3.497178842829824,54.06000137329102,1.0344825642249504,53.67499923706055,-1.0389644811382777,51.68000030517578,-0.03354933953962147
6907,2020-08-21,53.96500015258789,54.19499969482422,51.74499893188477,52.29999923706055,7764800.0,0.02868854545139876,1.3058830710018317,-2.068323334565409,54.88505243136953,52.59127356963996,-2.5994005691464395,-2.7424393192309893,-2.153178467377373,-7.890048117118852,7.469343147337009,2.450000762939446,-0.6242859694119147,2.6005001068115234,-0.48586194404649063,5.6868621576695375,1.0573190813825164,4.1436811322405305,-4.588040837890638,70.9952712196694,19.912705699982197,1.543181025429006,8,-1.2350006103515625,-1.8400001525878906,-1.6712493896484375,-5.614999771118164,-2.595001220703118,4,-0.0873714470352277,-1.0517811817921445,52.459999084472656,-3.497178842829824,54.06000137329102,1.0344825642249504,53.67499923706055,-0.0873714470352277
6908,2020-08-24,53.709999084472656,54.709999084472656,52.66999816894531,54.19499969482422,5905400.0,-0.004725304686263532,1.693071600511648,-0.29129149769743623,50.17018112922782,53.326728028057076,-1.9927292224942832,-2.4421350280712346,-1.811746987831853,-7.356252652804017,8.0573791473334,2.0400009155273438,-0.26466158424317143,2.2372489929199233,-1.0227532863006132,5.49725127214046,0.6072478533096586,3.867250132530188,-4.0883181850879,52.40000406901023,6.688569285976193,1.630001139610268,8,-0.9799995422363281,-1.5849990844726562,-1.4162483215332031,-5.117500305175781,-2.329998016357429,0,-0.076522075598764,1.3058830710018317,53.96500015258789,-1.0517811817921445,52.459999084472656,-3.497178842829824,54.06000137329102,-0.076522075598764
6909,2020-08-25,54.5,54.59500122070313,53.60499954223633,53.75,3296000.0,0.014708637665118207,1.1063810791506878,-1.546389806512506,73.71272143837763,55.85169722752298,-2.377457319473976,-3.0548209917968663,-2.530468364778983,-7.877519026915721,8.973017468485155,0.990001678466804,0.227084295899175,2.8152498245239244,-0.6572213122080512,6.2877209612559,1.07901425615794,4.551485392889909,-4.6433863793152454,73.4666951497394,21.858148572667886,1.7362355683659867,8,-1.7700004577636719,-2.375,-2.206249237060547,-5.907501220703125,-0.9749984741211009,1,-0.1041284263680834,1.693071600511648,53.709999084472656,1.3058830710018317,53.96500015258789,-1.0517811817921445,52.459999084472656,-0.1041284263680834
6910,2020-08-26,53.81499862670898,54.30500030517578,53.56499862670898,53.90999984741211,3297400.0,-0.012568832537450003,-1.4873954967430532,-0.1266682942708428,68.49252690931147,57.834372967113865,-1.4060738093401213,-2.292840865170504,-1.8214585495524034,-6.9175335362455925,9.77928747817277,0.9350013732910227,0.6199889646925314,2.0067485809326087,-1.5883723754031536,5.601869537268371,0.20918810276472755,3.8043090591004898,-3.732849593576219,69.81448864403892,13.204583728659891,1.7975604781678807,8,-1.0849990844726491,-1.6899986267089773,-1.5212478637695241,-5.222499847412102,-1.93499755859375,2,-0.09179594449078365,1.1063810791506878,54.5,1.693071600511648,53.709999084472656,1.3058830710018317,53.96500015258789,-0.09179594449078365
6911,2020-08-27,53.70500183105469,54.65999984741211,53.20500183105469,54.65999984741211,2623000.0,-0.0020439802742965307,2.0471225938397506,10.052481529070883,68.49254980836248,60.505910286320635,-0.8501147902928352,-2.0866289115935928,-1.7012928009666268,-6.6097573047835,10.792137069860829,1.4549980163574219,0.9472075390286463,1.767751693725586,-1.908380885586908,5.44388427303808,-0.07031459593066103,3.605817983381833,-3.406338801971849,66.10464749754577,3.9836228258386157,1.8380662896562474,8,-0.8475017547607351,-1.5800018310546875,-0.8862514495849609,-5.1125030517578125,-0.050003051757805395,3,-0.0778326070693609,-1.4873954967430532,53.81499862670898,1.1063810791506878,54.5,1.693071600511648,53.709999084472656,-0.0778326070693609
6912,2020-08-28,55.2599983215332,55.2750015258789,53.72999954223633,53.849998474121094,3311400.0,0.028954407177384178,1.1458267658130548,-1.4764426975358202,70.8197945636847,62.22651612809473,-1.7837743587334174,-3.473572867745858,-3.2230058672767257,-7.9508146911979765,11.881249776614734,1.5699996948242116,1.1483318372671505,3.1029983520507827,-0.8203837813350958,7.026380485436661,1.141307285357847,5.064689418743718,-4.75348185633829,99.42406199570672,31.517622662367316,1.9616910666929386,8,-1.6399993896484304,-3.134998321533203,-2.7512474060058594,-6.667499542236328,-2.0149993896484304,4,-0.06740858826029983,2.0471225938397506,53.70500183105469,-1.4873954967430532,53.81499862670898,1.1063810791506878,54.5,-0.06740858826029983
6913,2020-08-31,54.849998474121094,55.22000122070313,54.57500076293945,55.0,4022600.0,-0.0074194690529395535,1.1864275277048322,-0.10638407241973578,68.06219477100561,63.323128782994424,-0.9798653984799941,-3.0286514113398013,-2.7702606068288844,-7.376426408782805,12.40722098195417,0.68499755859375,1.4314247848833546,2.572248649597171,-1.5316583616949728,6.6761556608893144,0.5202951439510954,4.624202155243246,-4.143942710258585,79.46844857897926,9.579455677758432,2.0519535056460727,8,-1.229999542236321,-2.7249984741210938,-2.687498092651367,-6.257499694824219,-0.4549980163574219,0,-0.06344575458608681,1.1458267658130548,55.2599983215332,2.0471225938397506,53.70500183105469,-1.4873954967430532,53.81499862670898,-0.06344575458608681
6914,2020-09-01,56.17499923706055,56.19499969482422,54.60499954223633,54.959999084472656,3745400.0,0.02415680583044333,1.5338626284609609,-8.099918620619501,69.52054724925264,64.3585668271986,-2.1377554392362583,-4.38014635921801,-4.04042897846108,-8.519122595931705,12.549771011767803,1.5900001525878906,1.9027337313607546,3.7714994430541964,-0.6523932785578594,8.195392164666252,1.559553082248172,5.983445803860221,-5.277385746477151,99.33108789119812,29.59821190559407,2.2119463608060275,9,-2.2049999237060547,-3.6999988555908203,-4.01249885559082,-7.582500457763672,-0.3849983215332031,1,-0.08535822401546023,1.1864275277048322,54.849998474121094,1.1458267658130548,55.2599983215332,2.0471225938397506,53.70500183105469,-0.08535822401546023
6915,2020-09-02,57.34500122070313,57.55500030517578,55.75,56.5,4861600.0,0.020827805955192513,1.853756800115798,0.695474168380408,76.02359341739263,66.68657352422049,-3.1209809701506757,-5.178079006219029,-5.146836580072787,-9.507027479680325,14.001318747084342,1.8050003051757812,2.1475364674793482,4.53675136566163,-0.14600199713384399,9.219504728457103,2.1953746842638964,6.878128047059363,-6.129544557865287,95.17243314631095,22.371909934109524,2.341376681397735,9,-2.6950016021728587,-4.190000534057624,-5.207500457763679,-8.752502441406257,-0.35499954223633523,2,-0.06661434499098251,1.5338626284609609,56.17499923706055,1.1864275277048322,54.849998474121094,1.1458267658130548,55.2599983215332,-0.06661434499098251
6916,2020-09-03,54.50500106811523,56.71500015258789,54.11000061035156,56.68500137329102,4831600.0,-0.04952480760542011,1.3258946665712992,-2.579878291018089,63.591487378311626,67.65395518499184,0.04426365962353174,-2.0568280706443502,-2.226575035312024,-6.518596949777269,15.065368114009209,3.2350006103515696,2.136901290719905,1.4512512207031207,-3.0328128073758194,5.935315248782061,-0.7907807933363529,3.6932832347425943,-2.78238091389035,20.26147375937574,-54.66564331510032,2.2420320140394714,9,0.6074981689453196,-1.3500003814697195,-2.367500305175774,-5.652502059936516,2.55999755859375,3,-0.04816071825628476,1.853756800115798,57.34500122070313,1.5338626284609609,56.17499923706055,1.1864275277048322,54.849998474121094,-0.04816071825628476
6917,2020-09-04,54.07500076293945,54.849998474121094,52.33000183105469,54.33000183105469,4422800.0,-0.007889189922928308,2.891903674791958,0.11697295065042253,57.95416739408991,68.51884254775429,0.5492700948782954,-1.33370485361133,-1.7341622521296784,-5.914255136052489,15.975699857846006,2.5199966430664062,2.050440641266789,0.7917509078979492,-3.38238047310724,4.965882288903138,-1.2953147826046418,2.8788165984005403,-1.885790196638503,33.39711849730818,-37.50483358071602,2.0870656905025933,9,0.8675003051757812,-0.9200000762939453,-1.9375,-4.365001678466797,1.7150001525878906,4,-0.007767026864850646,1.3258946665712992,54.50500106811523,1.853756800115798,57.34500122070313,1.5338626284609609,56.17499923706055,-0.007767026864850646
6918,2020-09-08,51.43999862670898,53.125,51.39500045776367,52.48500061035156,4376000.0,-0.04872865647810376,-2.048461851290445,4.09802982931174,42.879899434953536,65.09297343626274,3.160802244213947,1.480370407305628,0.9650298159403903,-3.1104005235609336,16.897450869329667,2.6800003051757812,2.1063815129502217,-1.9087511062622156,-5.912165786423188,2.0946635738987567,-3.9104584463427017,0.09295623381827056,6.115001678466804,0.7304897737003949,-64.23042527485346,2.001707340080486,9,3.0350017547607493,1.7150020599365305,0.6975021362304759,-1.5124988555908132,3.9350013732910227,1,0.03508943144175336,2.891903674791958,54.07500076293945,1.3258946665712992,54.50500106811523,1.853756800115798,57.34500122070313,0.03508943144175336
6919,2020-09-09,50.724998474121094,51.64500045776367,50.41999816894531,50.99499893188477,6858200.0,-0.0138996922954161,-1.784092731710066,0.2583731533432432,39.59437819741152,61.882068023829405,3.6699383827396375,2.3476320727205433,1.6966152669931205,-2.251185689008693,17.252671597790005,1.2250022888183594,2.0363391621524585,-2.6440011978149442,-6.58654528442198,1.2985428887920918,-4.615273241118459,-0.6727291545114298,6.706801834106443,4.274705169701849,-57.077028874659376,1.9712720433035174,9,3.262500762939453,2.430002212524414,1.2962522506713867,-0.7974987030029297,4.944999694824219,2,0.07235095306143657,-2.048461851290445,51.43999862670898,2.891903674791958,54.07500076293945,1.3258946665712992,54.50500106811523,0.07235095306143657
6920,2020-09-10,50.29999923706055,52.01499938964844,49.96500015258789,51.27000045776367,4729200.0,-0.008378496793398083,-1.5,3.5925910227608937,42.72727436197594,59.019259640897566,3.960376097813736,2.860621690143418,2.089437309706298,-1.6619822452370272,17.70196424578254,2.049999237060547,2.0601584723397153,-3.031750488281247,-7.079423904960272,1.015922928397778,-5.055587196620756,-1.0079137799417381,6.8513289855957,4.962949399594907,-56.02811089089681,2.0238367083395112,9,3.460000991821289,2.855001449584961,1.7537517547607422,-0.3724994659423828,5.104999542236335,3,0.10914516424926335,-1.784092731710066,50.724998474121094,-2.048461851290445,51.43999862670898,2.891903674791958,54.07500076293945,0.10914516424926335
6921,2020-09-11,50.349998474121094,51.209999084472656,49.78499984741211,50.75,2530000.0,0.0009940206325829148,1.1590902522902637,0.4123721881390593,36.50615321042577,55.20663282386879,3.7821557278173117,2.9674926781799016,2.042478889736941,-1.5229864713783599,18.461231764971757,1.4249992370605469,1.6887797853993192,-2.984751129150389,-7.023010528425864,1.0535082701250857,-5.003880828788127,-0.9656214295126517,6.37015006433105,11.154961103634017,-46.56423100656037,2.0191296996377366,9,3.3200016021728516,2.805002212524414,1.336252212524414,-0.4224987030029297,5.480003356933594,4,0.1318769296042488,-1.5,50.29999923706055,-1.784092731710066,50.724998474121094,-2.048461851290445,51.43999862670898,0.1318769296042488
6922,2020-09-14,51.10499954223633,51.66999816894531,50.79499816894531,51.5250015258789,2656400.0,0.01499505642494281,1.4648051536366127,1.0500009536706607,40.626126461259624,52.158180789452565,2.6549864151100593,2.415487535216272,1.2753372953644089,-2.116054862782974,19.220897633665,1.3199996948242188,1.4292223878524695,-2.2800001144409165,-6.171109528558816,1.6111092996769827,-4.22555482149987,-0.3344454073819634,5.060337100932614,39.52094714131854,-18.09154136575946,1.9455547070589498,9,2.565000534057617,2.0900001525878906,0.49375152587890625,-0.034999847412109375,4.510002136230469,0,0.11662262279343016,1.1590902522902637,50.349998474121094,-1.5,50.29999923706055,-1.784092731710066,50.724998474121094,0.11662262279343016
6923,2020-09-15,51.81000137329102,52.10499954223633,51.28499984741211,51.73500061035156,2284600.0,0.013795163631144192,1.466175247382762,-0.17857240170391,40.26068660676777,48.9070851625098,1.6465661047316473,1.813714511276281,0.5155232832856385,-2.651544305362073,19.319562471616972,1.0,1.1797606469459723,-1.581498336791988,-5.461032520310987,2.298035846727011,-3.5212654285514873,0.3582687549675114,3.8449083262173716,87.28456001078669,30.368956259597326,1.9397670917595005,9,1.8599987030029226,1.5774993896484304,-0.21125030517578836,0.022499084472649145,3.430000305175774,1,0.07681913601121959,1.4648051536366127,51.10499954223633,1.1590902522902637,50.349998474121094,-1.5,50.29999923706055,0.07681913601121959
6924,2020-09-16,51.78499984741211,52.709999084472656,51.64500045776367,52.09500122070313,3164600.0,-0.00048256176831140696,-2.610163902628261,-4.133309597680391,42.28137435839124,45.15794971150965,1.0989221678108336,1.7811843018429272,0.5287803653411629,-2.4810821168035275,18.660946488733334,1.0649986267089844,0.7330994456622406,-1.5119998931884737,-5.454029719706796,2.4300299333298483,-3.4830148064476347,0.4590150200706873,3.4003170639285827,68.37608621087652,12.551283310229778,1.97101491325916,9,1.4650001525878906,1.885000228881836,-0.186248779296875,0.0475006103515625,4.474998474121094,2,0.06932509729006586,1.466175247382762,51.81000137329102,1.4648051536366127,51.10499954223633,1.1590902522902637,50.349998474121094,0.06932509729006586
6925,2020-09-17,51.7599983215332,51.91999816894531,49.915000915527344,50.02999877929688,2963400.0,-0.00048279474659795873,-1.045920502295636,-5.580618962652898,42.55643865990174,42.82072207613078,0.277566268896976,1.712859679473489,0.5577848441025424,-2.3308441919326555,17.473370088442046,2.0049972534179688,0.32148815506830886,-1.4220012664794908,-5.4042988615958905,2.560296328636909,-3.413150064037694,0.5691475310787126,2.993293224693204,67.52133296642674,12.459974338647228,1.991148797558201,9,0.5575008392333984,1.9100017547607422,-0.16124725341796875,0.07250213623046875,4.5,3,0.07554095777057768,-2.610163902628261,51.78499984741211,1.466175247382762,51.81000137329102,1.4648051536366127,51.10499954223633,0.07554095777057768
6926,2020-09-18,50.70000076293945,52.15499877929688,49.90499877929688,51.89500045776367,9391600.0,-0.020479087963045206,1.6239123084861964,-0.690751451459621,31.861595459025907,39.921547416679225,0.8281528770095221,2.7765996882347537,1.5520059393111012,-1.1715792752222853,16.98646268328709,2.25,-0.29371777276902833,-2.393998908996579,-6.518711361680417,1.7307135436872585,-4.456355135338498,-0.33164268265466035,3.65582744738181,28.34231362383943,-20.23553392781536,2.0623562263419206,9,0.7549991607666016,2.969999313354492,0.8987503051757812,1.1324996948242188,4.165000915527344,4,0.09280074843305863,-1.045920502295636,51.7599983215332,-2.610163902628261,51.78499984741211,1.466175247382762,51.81000137329102,0.09280074843305863
6927,2020-09-21,49.25,49.90999984741211,48.08000183105469,49.75,4684800.0,-0.028599620140427495,3.463411457121856,0.41841014869342597,29.426910052239776,38.42677081859992,1.7005854577045696,4.063595614981082,2.933176797398744,0.33098577272113516,16.576613540624358,2.6199989318847656,-1.2166584089354444,-3.6082496643066406,-8.050133598449825,0.8336342698365442,-5.829191631378237,-1.3873076972350447,4.740161941288534,25.269953844607436,-18.59902824659853,2.220941967071593,9,1.1450004577636719,3.5675010681152344,2.3487510681152344,3.052499771118164,4.724998474121094,0,0.13360409809248086,1.6239123084861964,50.70000076293945,-1.045920502295636,51.7599983215332,-2.610163902628261,51.78499984741211,0.13360409809248086
6928,2020-09-22,49.599998474121094,49.73500061035156,48.99499893188477,49.5,3161400.0,0.00710656800245868,2.999979380167807,-0.1999969482421875,23.981014379907492,36.69195261665502,1.186956016389928,3.573092984644319,2.5498790020186988,0.07236582465898067,15.956828503407234,0.7400016784667898,-1.8188215172139834,-3.05275115966797,-7.70407128226438,1.5985689629284394,-5.3784112209661785,-0.7270910983697618,3.7991474561440555,32.82932062096388,-3.857847576358523,2.3256600612982057,9,0.7950019836425781,3.2175025939941406,1.9987525939941406,2.847501754760742,1.6700019836425781,1,0.12127022962478606,3.463411457121856,49.25,1.6239123084861964,50.70000076293945,-1.045920502295636,51.7599983215332,0.12127022962478606
6929,2020-09-23,48.82500076293945,50.15499877929688,48.6500015258789,49.625,3568600.0,-0.015624954335149766,-1.6173917370175566,-8.000114442664225,15.196081334071778,33.632931169110115,1.8596590037734728,4.111957052230792,3.23352840930896,0.9847412312447545,15.214001946900495,1.504997253417983,-2.3311205936071246,-3.543998908996585,-8.40835360475991,1.32035578676674,-5.976176256878247,-1.1118215611149225,4.042230757404653,18.2821960690334,-10.552292481939684,2.432177347881663,9,1.5699996948242188,3.9925003051757812,2.265000343322754,3.622499465942383,4.349998474121094,2,0.13138762550510075,2.999979380167807,49.599998474121094,3.463411457121856,49.25,1.6239123084861964,50.70000076293945,0.13138762550510075
6930,2020-09-24,48.875,49.54999923706055,48.15499877929688,48.40999984741211,2916000.0,0.0010240498981926027,-1.8615326830757224,-0.5812507450587703,20.21163696518056,31.822429364082875,1.7726828560792,3.871377245704906,3.0858816213015103,1.0698133310288114,14.537585626221217,1.3950004577636648,-2.387628021986899,-3.246999740600586,-8.300215241918622,1.8062157607174498,-5.773607491259604,-0.7203919899415681,3.513508551415164,19.509172130502964,-9.979729301015798,2.5266077506590188,9,1.5200004577636719,3.9425010681152344,2.566250801086426,3.572500228881836,3.6650009155273438,3,0.15109970990349275,-1.6173917370175566,48.82500076293945,2.999979380167807,49.599998474121094,3.463411457121856,49.25,0.15109970990349275
6931,2020-09-25,49.5250015258789,49.6349983215332,47.76499938964844,48.67499923706055,2865000.0,0.013299263956601415,2.49533856459876,1.8279613115991218,26.473638553760566,30.24993070769409,1.1100861017327546,3.048460284114036,2.379878775224064,0.5484579206772082,14.122712457830328,1.8699989318847656,-2.3130429133336605,-2.387998199462899,-7.510827840433549,2.734831441507751,-4.949413019948224,0.17341662102242594,2.4326563535002137,73.64027555209326,42.80146794044852,2.5614148204853247,9,0.7124977111816477,3.1349983215332102,2.6199979782104563,2.507499694824226,3.029998779296882,4,0.13599185437954975,-1.8615326830757224,48.875,-1.6173917370175566,48.82500076293945,2.999979380167807,49.599998474121094,0.13599185437954975
6932,2020-09-28,51.53499984741211,51.54499816894531,50.25500106811523,50.55500030517578,3912400.0,0.040585527705292446,1.5800040435945408,1.1529375333785208,50.52515887194597,31.390427626047227,-0.930337063464691,0.7853511164101334,0.3355973145518121,-1.3222154462456643,13.02325855836561,2.0199966430664134,-2.227440293672032,-0.1917499542236314,-5.067096644031167,4.6835967355839045,-2.629423299127396,2.245923390680133,-3.770000457763672,99.73549405391441,62.399460872448785,2.4376733449037675,9,-1.2975006103515625,1.125,0.7062501907348633,0.3400001525878906,2.950000762939453,0,0.06461631591955674,2.49533856459876,49.5250015258789,-1.8615326830757224,48.875,-1.6173917370175566,48.82500076293945,0.06461631591955674
6933,2020-09-29,51.36999893188477,52.02000045776367,51.00500106811523,51.36999893188477,2786000.0,-0.003201725352010909,-1.7808365209756434,0.0,53.79635396623042,32.66986980469602,-0.9323620217092241,0.712818193586763,0.4312917766848301,-1.031325996259298,11.774425432568918,1.0149993896484446,-2.0504226826346255,-0.1827508926391559,-4.831912548019275,4.4664107627409635,-2.507331720329212,2.1418299350509002,-3.6049995422363352,84.72382226294435,41.42096833175668,2.3245808276900584,9,-1.4099998474121165,1.2900009155273366,1.0575008392333913,0.5050010681152273,5.290000915527337,1,0.050710523581876554,1.5800040435945408,51.53499984741211,2.49533856459876,49.5250015258789,-1.8615326830757224,48.875,0.050710523581876554
6934,2020-09-30,51.38000106811523,52.334999084472656,51.21500015258789,51.52000045776367,4817800.0,0.0001947077367807637,-3.76594052334264,-100.0,56.68317813310265,34.23950752394057,-1.1240618867625116,0.3427405013019893,0.3666282003346524,-0.9476343787839525,10.067010308531069,1.1199989318847656,-1.986272714517753,0.06700115203856427,-4.0416520168095005,4.175654320886629,-1.987325432385468,2.1213277364625966,-3.4448016357421807,79.1028866492263,29.671767982671355,2.0543265844240324,9,-1.3300018310546804,1.279998779296882,1.0474987030029368,0.49499893188477273,7.80999755859375,2,-0.0021409226949163918,-1.7808365209756434,51.36999893188477,1.5800040435945408,51.53499984741211,2.49533856459876,49.5250015258789,-0.0021409226949163918
6935,2020-10-01,53.5250015258789,54.00500106811523,52.50500106811523,53.040000915527344,4888800.0,0.041747769816509184,1.0761250059398617,-3.46430517711149,65.60197591886373,37.98843868614477,-3.3440275739270646,-2.2167734680848312,-1.7737738183108078,-2.974339856951353,8.044833101381164,2.625,-1.916806049662945,2.403001594543447,-0.7746568645733518,5.580660053660246,0.8141723649850476,3.9918308241018465,-5.325814114379874,92.30770171276193,36.46372378174737,1.5888292295583977,10,-2.640001296997063,-0.8650016784667898,-1.097501754760735,-1.6500015258788991,9.114997863769538,3,-0.0065390430423272194,-3.76594052334264,51.38000106811523,-1.7808365209756434,51.36999893188477,1.5800040435945408,51.53499984741211,-0.0065390430423272194
6936,2020-10-02,51.88000106811523,53.665000915527344,51.88000106811523,52.125,3328200.0,-0.030733309871431302,-13.571490852470992,-0.5051518011640932,53.50203956114268,40.66345307602287,-1.6919702641515997,-0.8205866195598119,-0.095483052148019,-1.2009669648134391,6.902749865410134,1.7849998474121165,-1.9282087876362368,0.8892511367797766,-1.8922110260399378,3.670713299599491,-0.5014799446300771,2.2799822181896303,-3.216348564086907,43.333333333333336,-13.973303548294915,1.3907310814098564,10,-0.9950008392333913,0.7799987792968821,0.5474987030029368,-0.00500106811522727,11.375,4,0.012721662178564186,1.0761250059398617,53.5250015258789,-3.76594052334264,51.38000106811523,-1.7808365209756434,51.36999893188477,0.012721662178564186
6937,2020-10-05,53.65499877929688,53.70500183105469,52.36999893188477,52.36999893188477,2674000.0,0.0342135249544655,-1.0778257707322032,-5.244920202413239,57.60196811371603,44.399114602001596,-3.102688537309703,-2.7707193835434296,-1.7946014293969554,-2.8196809552078648,6.735660008575933,1.8250007629394602,-1.9034119214333316,2.685248947143563,-0.002944518775201743,5.373442413062328,1.3411522141841772,4.029345680102949,-4.5640383901416115,88.33325703938849,33.380304303604746,1.3440967329593843,10,-2.769998550415046,-0.9949989318847727,-1.1637487411499094,-1.529998779296882,7.305000305175774,0,-0.02050132325313825,-13.571490852470992,51.88000106811523,1.0761250059398617,53.5250015258789,-3.76594052334264,51.38000106811523,-0.02050132325313825
6938,2020-10-06,53.24499893188477,54.94499969482422,53.13000106811523,53.66999816894531,2573000.0,-0.007641410059453957,-4.542023144615896,-0.3307387451574064,55.830668833610325,48.91406876861699,-2.3705612171545027,-2.3384537146333315,-1.3583445767204196,-2.2689645542153514,7.2537963158326,1.8149986267089915,-1.6396672702338293,2.1849990844726648,-0.68473582921402,5.0547339981593495,0.7501316276293224,3.619866541316007,-3.760915288412704,54.4235664457962,1.1202782310443453,1.4348674568433435,10,-1.8899993896484446,-0.5849990844726634,-0.3724994659423899,-1.1199989318847727,9.880001068115227,1,0.023288603687514398,-1.0778257707322032,53.65499877929688,-13.571490852470992,51.88000106811523,1.0761250059398617,53.5250015258789,0.023288603687514398
6939,2020-10-07,54.39500045776367,54.59000015258789,53.8650016784668,54.18999862670898,2700600.0,0.02159830122919293,1.4369646612299327,-0.4823581154464349,59.655561687402205,53.29672707108606,-2.958484527483357,-3.3723106071998643,-2.426758892867582,-3.252170699185598,7.866095567571847,1.345001220703118,-1.1480348953593378,3.1515005111694308,-0.0751844482015187,6.37818547054038,1.5381580314839596,4.764842990854902,-4.364825209156386,82.05548177843386,29.288663500712914,1.6133424796854738,10,-3.0400009155273438,-1.7350006103515625,-1.522500991821289,-2.270000457763672,7.334999084472656,2,0.04163984503331619,-4.542023144615896,53.24499893188477,-1.0778257707322032,53.65499877929688,-13.571490852470992,51.88000106811523,0.04163984503331619
6940,2020-10-08,55.790000915527344,55.90999984741211,54.6500015258789,54.89500045776367,3568400.0,0.02564574769783956,1.2202646429135717,4.365816896166577,68.20457911035692,57.93349824404122,-3.653659473568915,-4.569190177040014,-3.757258200031245,-4.514240677373955,8.50625854517848,1.5149993896484375,-0.5464972145386469,4.272000885009767,0.49595235921380976,8.048049410805724,2.3839766221117884,6.160025147907746,-5.268343222298363,97.02235810836395,39.465479084270854,1.8880242628979795,10,-2.707500457763672,-3.1300010681152344,-2.5675010681152344,-3.315000534057617,7.284999847412109,3,0.06094277926845049,1.4369646612299327,54.39500045776367,-4.542023144615896,53.24499893188477,-1.0778257707322032,53.65499877929688,0.06094277926845049
6941,2020-10-09,56.9900016784668,58.27999877929688,56.61000061035156,57.11999893188477,3205600.0,0.021509244367219127,-2.7528074476657625,-0.14524825355151058,78.18646007473254,61.00697615546194,-4.116260169875467,-5.529745548064454,-4.870391442669117,-5.565957954848997,9.407151112499395,2.4899978637695384,0.318691045583158,5.140001487731936,0.6890484496259717,9.590954525837901,2.914524968678954,7.365478006784919,-5.821742926735837,78.172637324264,15.848772783913091,2.2254765190529837,10,-2.347501754760742,-3.9675025939941406,-3.0875015258789062,-3.835000991821289,7.834995269775391,4,0.09914015695346867,1.2202646429135717,55.790000915527344,1.4369646612299327,54.39500045776367,-4.542023144615896,53.24499893188477,0.09914015695346867
6942,2020-10-12,57.06499862670898,57.75,56.81000137329102,57.68000030517578,4049400.0,0.001315966766684884,1.4900590645667988,4.730882094019398,77.74062152782406,63.66745032897235,-3.715006064482445,-5.412860624922722,-4.847476574053147,-5.515958035018123,10.60787713212989,0.9399986267089773,1.0692718823666922,4.916998481750483,-0.08757358086065636,9.921570544361622,2.4147124504449167,7.4192845130560485,-4.901096271118789,76.40775354229962,9.92535466967044,2.5022860313055677,10,-2.3174991607665945,-4.042499542236321,-2.93124866485595,-3.9099979400634695,6.6200027465820455,0,0.10847283957541443,-2.7528074476657625,56.9900016784668,1.2202646429135717,55.790000915527344,1.4369646612299327,54.39500045776367,0.10847283957541443
6943,2020-10-13,55.790000915527344,56.5,55.540000915527344,56.38000106811523,3774600.0,-0.02234290268754824,1.3132563344808093,0.9593472233421393,74.955217279228,65.69767690076405,-1.9524131568070544,-4.031078641307374,-3.5379774275398432,-4.092808748164835,11.81874306212917,1.5249977111816335,1.7349343845982261,3.4430007934570312,-1.815079282252782,8.701080869166844,0.8139607556021247,6.072040831311938,-2.7698450606182163,43.601370354209706,-27.780977479280665,2.629040037854908,10,-0.7100009918212891,-2.7675018310546875,-1.7412500381469727,-2.635000228881836,6.634998321533203,1,0.09266890274429818,1.4900590645667988,57.06499862670898,-2.7528074476657625,56.9900016784668,1.2202646429135717,55.790000915527344,0.09266890274429818
6944,2020-10-14,55.375,56.1500015258789,55.22999954223633,55.790000915527344,2385800.0,-0.007438625357897077,-1.6099279267579825,0.7033912003362189,72.69553120992508,66.48584971088196,-1.0182013208885508,-3.5134713194248306,-3.1320774828755873,-3.5320024488084556,12.73937068133085,0.920001983642571,1.9955293715251727,2.8484998703002944,-2.571418808240665,8.268418548841254,0.13854053102981823,5.5584592095707706,-1.6184661356765844,19.972424867221232,-55.57678668534126,2.709959339270479,10,-0.2950000762939453,-2.3525009155273438,-1.5599994659423828,-2.219999313354492,8.380001068115227,2,0.1399548532731376,1.3132563344808093,55.790000915527344,1.4900590645667988,57.06499862670898,-2.7528074476657625,56.9900016784668,0.1399548532731376
6945,2020-10-15,55.66999816894531,55.72999954223633,54.43000030517578,54.68999862670898,1973400.0,0.005327280703301351,1.3636300583647467,-2.361439470539589,72.001425902252,68.54133708211634,-1.0917422674875255,-3.689695408201132,-3.290767133363474,-3.7262203853602074,13.248121593582962,1.2999992370605469,2.2721353947956544,2.947998046875,-2.6351224303448078,8.531118524094808,0.15643780826509612,5.739558285484904,-1.2801792165256103,32.207749486254144,-41.782563765636624,2.7915602386099025,10,-0.3449993133544851,-2.6474990844726562,-2.098748207092285,-2.5149974822998047,9.819999694824219,3,0.10885578538911278,-1.6099279267579825,55.375,1.3132563344808093,55.790000915527344,1.4900590645667988,57.06499862670898,0.10885578538911278
6946,2020-10-16,55.40499877929688,56.16999816894531,55.3650016784668,55.88000106811523,2875000.0,-0.004760183193184608,-1.900906597749658,-0.4846964394844527,65.83469620862098,69.45608464821689,-0.3063545415736968,-3.21918559737815,-2.9008502770806714,-3.384110958846705,13.9843934544988,0.8049964904785156,2.548056532590394,2.4477487564087,-3.1730118742612916,8.068509387078691,-0.36263155892629584,5.258129071743696,-0.9749984741211009,29.36742661877634,-39.65749545651016,2.8103803153349967,10,0.3000011444091726,-2.382499694824226,-1.9474983215332102,-2.2499980926513743,10.404998779296868,4,0.13843519813429928,1.3636300583647467,55.66999816894531,-1.6099279267579825,55.375,1.3132563344808093,55.790000915527344,0.13843519813429928
6947,2020-10-19,55.83000183105469,57.52000045776367,55.5,57.49499893188477,3095000.0,0.007670843084949475,1.355685455439224,3.5052401641517754,67.8686020142703,70.79363277940132,-0.43626601304629986,-3.294886504866291,-3.1898755710561346,-3.718211449682485,14.115636368199572,2.1150016784667898,2.5665360584787464,2.5437517166137695,-2.931757235148048,8.019260668375587,-0.19400275926714272,5.281506192494682,-1.4000015258789062,45.307490509552174,-20.833915208664102,2.7377544758809096,10,0.24249839782714844,-2.8075027465820312,-2.417501449584961,-2.6750011444091797,10.949996948242202,0,0.16111400362133166,-1.900906597749658,55.40499877929688,1.3636300583647467,55.66999816894531,-1.6099279267579825,55.375,0.16111400362133166
6948,2020-10-20,55.6150016784668,56.88999938964844,55.61000061035156,56.10499954223633,2463800.0,-0.003850978784462389,-4.1199951171875,0.2942935237095864,66.69295004113926,71.57556481870544,0.16793333465279403,-2.746991952374387,-2.8593858883086796,-3.417346370455334,14.253971812038108,1.279998779296875,2.8749163710886165,2.028001403808595,-3.2522759283755107,7.308278735992701,-0.6121372622834613,4.668140069900652,-0.6460015869140605,38.3495571124348,-25.071983554197885,2.640138666092054,10,0.7399978637695312,-2.5925025939941406,-2.182501792907715,-2.460000991821289,10.34499740600586,1,0.14510472806384533,1.355685455439224,55.83000183105469,-1.900906597749658,55.40499877929688,1.3636300583647467,55.66999816894531,0.14510472806384533
6949,2020-10-21,55.2400016784668,56.15499877929688,54.91999816894531,55.68000030517578,2227400.0,-0.006742785016316755,-1.2870262117781825,0.8979602958349552,57.85616403167655,70.4257409210743,0.7547746074879456,-1.9676362631535085,-2.3769979077189305,-2.9555549417523324,14.497086765594275,1.2350006103515696,3.000953555085786,1.3322513580322237,-3.489507958403536,6.154010674467983,-1.078628300185656,3.7431310162501035,3.0399971008300852,26.213635381624023,-32.16791904774456,2.4108796582178798,10,1.1149978637695312,-2.2175025939941406,-1.7112512588500977,-2.085000991821289,11.264995574951172,2,0.13006874258286905,-4.1199951171875,55.6150016784668,1.355685455439224,55.83000183105469,-1.900906597749658,55.40499877929688,0.13006874258286905
6950,2020-10-22,56.2599983215332,56.43999862670898,54.7750015258789,55.25500106811523,3584800.0,0.01846481919032983,1.4395600096136365,-2.284091795774359,71.2827993742262,69.65866750990693,-0.21405156460780006,-2.536022917629097,-3.2989124561641745,-3.89072972128524,14.56589506501777,1.6649971008300781,3.2278211563828734,1.9829980850219755,-2.319071396473106,6.285067566517057,-0.16803665572556525,4.134032825769516,1.9528004455566474,54.098264972171584,-5.9312183809529415,2.1510347407475408,10,-0.1699981689453125,-3.237499237060547,-2.7999982833862305,-3.1049976348876953,10.935001373291016,3,0.13322081354761361,-1.2870262117781825,55.2400016784668,-4.1199951171875,55.6150016784668,1.355685455439224,55.83000183105469,0.13322081354761361
6951,2020-10-23,56.2599983215332,56.68000030517578,55.86000061035156,56.68000030517578,1908000.0,0.0,2.904742009609359,-0.4179135636581689,65.29654078681814,68.27599187201739,-0.3670964157843457,-2.11396721854247,-3.1744685793385514,-3.9004504796025117,14.495148627228915,0.8199996948242188,3.3167489039271913,1.6462482452392564,-2.1093045343023107,5.4018010247808235,-0.2315281445315236,3.5240246350100364,1.8152885559082108,54.098264972171584,-2.253864748788338,1.8777763897707833,10,-0.28499794006347656,-3.237499237060547,-3.2662487030029297,-3.1049976348876953,12.22500228881836,4,0.16405971947396236,1.4395600096136365,56.2599983215332,-1.2870262117781825,55.2400016784668,-4.1199951171875,55.6150016784668,0.16405971947396236
6952,2020-10-26,54.8650016784668,55.77999877929688,54.02999877929688,55.6500015258789,2010000.0,-0.024795532966315093,2.3493003916929958,1.8690384283521324,58.52633709262012,66.45056074017207,0.7632793659889288,-0.4813846505724655,-1.6625469954428382,-2.507896965585573,15.160384174495306,2.229999542236321,3.1185035159611516,0.08475151062011577,-3.3801041639208833,3.549607185161115,-1.6476763266503838,1.8171793478906153,3.0782737849121133,29.195899334695426,-26.26830747059997,1.732427837270501,10,0.9099979400634766,-1.8425025939941406,-2.302501678466797,-1.710000991821289,13.825000762939453,0,0.19948957523540178,2.904742009609359,56.2599983215332,1.4395600096136365,56.2599983215332,-1.2870262117781825,55.2400016784668,0.19948957523540178
6953,2020-10-27,53.974998474121094,55.290000915527344,53.83000183105469,54.81999969482422,2127800.0,-0.016221692830003298,-1.5726980627293872,1.0764348852917978,47.72726052954142,63.67630844235166,1.52960347009941,0.6469547561279825,-0.7144860006381322,-1.6506852900529623,16.07817234088277,1.4599990844726562,2.6243653663831665,-0.9355016708374038,-4.0374241199939505,2.166420778319143,-2.486462895415677,0.6154595537408696,3.7334803882128966,5.087604234985477,-45.070927202632475,1.5509612245782731,10,1.700002670288086,-0.9524993896484375,-2.3687477111816406,-1.1574974060058594,15.279998779296875,1,0.23723947507502552,2.3493003916929958,54.8650016784668,2.904742009609359,56.2599983215332,1.4395600096136365,56.2599983215332,0.23723947507502552
6954,2020-10-28,51.27000045776367,53.2599983215332,51.20000076293945,53.0250015258789,4240000.0,-0.050115759014877304,-1.174139378335343,2.0769213406045637,28.578179841966488,58.85150332454216,4.0130906637815045,3.523964768510915,1.9540199006064896,1.017673718937246,17.152309249265187,2.7749977111816406,2.0384187010621133,-3.6349996566772447,-6.763555500308684,-0.5064438130458058,-5.199277578492961,-2.0707217348615288,6.128200242067976,1.277366800575546,-41.17885311915825,1.564277921815718,10,3.0900001525878906,1.7524986267089844,0.33625030517578125,1.5475006103515625,20.85000228881836,2,0.286522303404515,-1.5726980627293872,53.974998474121094,2.3493003916929958,54.8650016784668,2.904742009609359,56.2599983215332,0.286522303404515
6955,2020-10-29,53.17499923706055,53.77999877929688,51.17499923706055,51.23500061035156,3544800.0,0.03715620757339799,-1.5291240831307231,-1.1054116501435718,33.05195042888688,55.208976015682815,1.9187325725415505,1.6774014949414777,0.021501201597750708,-0.8913835825032521,17.344758413612837,2.6049995422363352,1.5895279713603259,-1.712500762939456,-4.877264818936332,1.4522632930574204,-3.2948827909378977,-0.13011873494101422,3.6033814690818815,36.330601488597836,-1.5413180928951107,1.5823820279984395,10,1.1725006103515625,-0.15250015258789062,-1.5687484741210938,-0.3574981689453125,19.320003509521484,3,0.2506816776231757,-1.174139378335343,51.27000045776367,-1.5726980627293872,53.974998474121094,2.3493003916929958,54.8650016784668,0.2506816776231757
6956,2020-10-30,52.540000915527344,53.20000076293945,51.8650016784668,52.5,3322400.0,-0.011941670533972215,-1.0381703396542887,0.020619043218191007,30.850608721537853,51.09586564982366,2.3519223364943898,2.492154640700889,0.6726142138599442,-0.25316009869317213,17.906669382720423,1.3349990844726562,1.159333317205224,-2.3804990768432646,-5.424687566218061,0.6636894125315322,-3.9025933215306594,-0.8584048321558697,3.5659740143252563,29.641733206425215,-3.2170435895076253,1.5220942446873977,10,1.4924983978271484,0.4824981689453125,-0.9337501525878906,0.2775001525878906,19.834999084472656,4,0.2789303106952521,-1.5291240831307231,53.17499923706055,-1.174139378335343,51.27000045776367,-1.5726980627293872,53.974998474121094,0.2789303106952521
6957,2020-11-02,52.55500030517578,53.4900016784668,51.99499893188477,53.43500137329102,2668200.0,0.000285485142502262,2.0202024483378977,-21.999523173755662,34.675495712212225,47.53837072438732,2.037806542328525,2.519707463179685,0.6257179534848802,-0.209727687586998,18.419633889143896,1.4950027465820241,0.7022047528391013,-2.310499763488771,-5.487795618777753,0.8667960918002109,-3.8991476911332583,-0.7218518358442836,2.959257541541774,33.535856749137636,1.9518429696209303,1.5886479276444905,11,1.3724994659423828,1.7124996185302734,-1.1062507629394531,0.10499954223632812,17.34500122070311,0,0.303111030590308,-1.0381703396542887,52.540000915527344,-1.5291240831307231,53.17499923706055,-1.174139378335343,51.27000045776367,0.303111030590308
6958,2020-11-03,54.48500061035156,54.81999969482422,53.10499954223633,53.14500045776367,3229800.0,0.036723438187968416,-1.415489798385472,-1.5227255978880352,46.31317326132495,46.25581619434825,-0.07749001544183898,0.7245143625437578,-1.3061893903119852,-2.0868843177488543,18.29580916557609,2.2649993896484375,0.42953187909779444,-0.4424995422363267,-3.5338837737490323,2.648884689276379,-1.9881916579926795,1.103192573520026,0.5085462032071533,90.80935411793641,55.37068882968394,1.5456921157563541,11,-0.5575008392333984,0.1574993133544922,-3.0362510681152344,-1.8250007629394531,15.470001220703125,1,0.26071398865609785,2.0202024483378977,52.55500030517578,-1.0381703396542887,52.540000915527344,-1.5291240831307231,53.17499923706055,0.26071398865609785
6959,2020-11-04,56.65999984741211,57.040000915527344,54.27000045776367,56.084999084472656,4034800.0,0.03991922937865078,3.149804407894549,0.4291049981068855,53.548394859371605,44.28532680380884,-2.2684293906678903,-1.340842032579772,-3.4833292910193023,-4.208789298304396,18.52552066653022,2.770000457763672,0.12501051496265347,1.6192497253417955,-1.5548429796134826,4.7933424302970735,0.03220337286415287,3.206296077819438,-5.4850006103515625,93.52087025805298,55.29108240175041,1.5870463524776397,11,-2.552499771118164,-1.9325008392333984,-5.350000381469727,-4.0,13.645000457763672,2,0.22229081256485617,-1.415489798385472,54.48500061035156,2.0202024483378977,52.55500030517578,-1.0381703396542887,52.540000915527344,0.22229081256485617
6960,2020-11-05,59.18999862670898,59.31499862670898,57.00500106811523,57.65499877929688,5205000.0,0.044652290612606116,1.5882327798994493,2.669561409910214,61.67129692473854,43.88252193024445,-4.8490265305197795,-3.7977751654398872,-5.964031042725942,-6.690641411628228,18.46526883828746,2.654998779296868,-0.09887586078637156,3.979248619079584,0.31053326803257164,7.647963970126597,2.144890943556078,5.81360629460309,-7.8976993560790945,98.32214696370455,56.53528520110031,1.8343576755235063,11,-3.9449996948242116,-3.9449996948242116,-7.834999084472649,-6.529998779296868,11.560001373291023,3,0.21844913701414592,3.149804407894549,56.65999984741211,-1.415489798385472,54.48500061035156,2.0202024483378977,52.55500030517578,0.21844913701414592
6961,2020-11-06,62.63999938964844,63.39500045776367,60.0250015258789,61.15999984741211,7042000.0,0.0582868870245703,1.2541786221423323,0.9641691787341258,67.69750783559837,44.901540901686474,-8.156605172460097,-7.170420378692768,-9.32008300184853,-10.07841180374264,17.908070695695297,4.205001831054695,-0.04944052253542708,7.146749496459961,2.23994692047534,12.053552072444582,4.693348208467654,9.600150784452268,-11.026792144775392,93.37718449948167,49.88611921503651,2.45340128799231,11,-5.354999542236328,-5.354999542236328,-10.867499351501465,-9.979999542236328,7.94000244140625,4,0.15732764133075938,1.5882327798994493,59.18999862670898,3.149804407894549,56.65999984741211,-1.415489798385472,54.48500061035156,0.15732764133075938
6962,2020-11-09,63.25500106811523,65.82499694824219,63.14500045776367,65.49500274658203,4916000.0,0.009818034553947141,-1.1788563675130839,-1.5135151157425952,69.45010843922489,47.31519066942909,-8.332589070052926,-7.692293098124118,-9.882182336615607,-10.62458009584845,17.50354848488368,3.18499755859375,-0.215546235253953,7.45225105285644,1.4658988479182682,13.438603257794611,4.459074950387354,10.445427155325525,-10.934886230468742,79.79562575293046,34.18135627646821,2.993176102469085,11,-4.75500297546386,-4.75500297546386,-11.482501029968255,-10.595001220703118,6.155002593994162,0,0.14417830650360797,1.2541786221423323,62.63999938964844,1.5882327798994493,59.18999862670898,3.149804407894549,56.65999984741211,0.14417830650360797
6963,2020-11-10,60.959999084472656,62.85499954223633,60.625,62.29499816894531,4951000.0,-0.03628174760713754,-1.2244414933085743,0.5959812875615399,63.26530395590946,51.169315570978306,-5.523412398273734,-5.259780211647573,-7.546637858377792,-8.266685006150183,17.47526540509697,2.6300010681152273,-0.323861192119935,4.898749160766599,-1.516423180463022,11.31392150199622,1.6911629901517884,8.106335331381409,-7.559493677978516,57.89701997937983,9.422687276778525,3.207586170614809,11,-2.460000991821289,-2.460000991821289,-9.187499046325684,-8.299999237060547,8.900001525878906,1,0.14665358555891728,-1.1788563675130839,63.25500106811523,1.2541786221423323,62.63999938964844,1.5882327798994493,59.18999862670898,0.14665358555891728
6964,2020-11-11,63.125,63.49499893188477,61.50500106811523,61.86999893188477,4058200.0,0.035515107415393654,-1.005038867696092,-0.9400763511466906,65.11782047618112,54.73219002067766,-6.515064254836638,-7.1826595401459485,-9.68781815115645,-10.357640684069935,17.69297088157275,2.5349998474121165,-0.19971988084888892,6.676250076293947,-0.4601071394971683,13.812607292085062,3.1080714683983857,10.244428684189508,-8.730535270166015,69.38777540332227,20.731532793394365,3.5681786078955584,11,-4.280000686645508,-4.625001907348633,-11.117500305175781,-10.46500015258789,5.879997253417969,2,0.10819804880878703,-1.2244414933085743,60.959999084472656,-1.1788563675130839,63.25500106811523,1.2541786221423323,62.63999938964844,0.10819804880878703
6965,2020-11-12,61.72999954223633,63.2750015258789,61.46500015258789,62.8650016784668,2229400.0,-0.022099017152691802,-1.1741746282676846,-0.9043834025854862,61.348550968949,58.120850270390015,-4.2230134711423375,-5.597360564012256,-8.322434399838514,-8.898909070871241,18.407600466095992,1.8100013732910085,0.1177064886297643,4.978249549865723,-2.5241014554700314,12.480600555201477,1.2270740471978456,8.7294250525336,-6.421092234929688,29.396540724556363,-17.8041604741094,3.7511755026678784,11,-2.8200016021728516,-3.230001449584961,-9.72249984741211,-9.069999694824219,7.270000457763672,3,0.1389114016933104,-1.005038867696092,63.125,-1.2244414933085743,60.959999084472656,-1.1788563675130839,63.25500106811523,0.1389114016933104
6966,2020-11-13,63.07500076293945,63.56999969482422,62.35499954223633,62.57500076293945,1874200.0,0.0217884534371795,-1.5850999935069152,-0.4405278052256213,67.06860299935096,61.72008441340543,-4.376729872044606,-6.680810689563245,-9.59047822677993,-10.147760285294801,18.98986252782006,1.8400001525878906,0.9882217910897353,5.939750671386719,-2.041587434873918,13.921088777647356,1.9490816182564004,9.930419724517037,-6.92480628435797,47.115426938234144,-2.265157403303057,3.9906690531303166,11,-3.6100025177001953,-4.575002670288086,-10.203750610351562,-10.415000915527344,5.399997711181655,4,0.12168052547325692,-1.1741746282676846,61.72999954223633,-1.005038867696092,63.125,-1.2244414933085743,60.959999084472656,0.12168052547325692
6967,2020-11-16,64.82499694824219,64.87000274658203,63.15499877929688,63.91999816894531,2011800.0,0.027744687501152887,2.4472082074560118,1.80999755859375,71.77840265384137,64.54955434590725,-4.697145384035714,-8.13969894222079,-11.22773289909238,-11.79763941712551,19.148160272953845,1.7950019836425781,1.7993165457311022,7.239997100830081,-1.416809009863229,15.896803211523398,2.911594045483426,11.568400156176736,-7.900818272087847,98.93979342236983,42.1406495850328,4.328403055346658,11,-4.777498245239258,-6.32499885559082,-10.992497444152832,-11.802497863769531,3.1750030517578125,0,0.08877755732726733,-1.5850999935069152,63.07500076293945,-1.1741746282676846,61.72999954223633,-1.005038867696092,63.125,0.08877755732726733
6968,2020-11-17,63.68500137329102,64.25499725341797,62.98500061035156,63.81000137329102,2496800.0,-0.017585740510892234,1.5024767545871047,-0.13812173326589108,76.59028555088038,67.10976442274156,-2.363429283227674,-6.708045286168634,-9.900971182599392,-10.54773109830284,19.283043118104946,1.839996337890625,2.7620874703445466,5.6965015411377,-3.3185650086065337,14.711568090881933,1.188968266265583,10.204034816009816,-6.048757235369656,65.19822406652041,1.3191098129263352,4.507533274872115,11,-2.270002365112312,-5.1850032806396555,-9.800002098083503,-10.662502288818366,4.700000762939446,1,0.08989561380804778,2.4472082074560118,64.82499694824219,-1.5850999935069152,63.07500076293945,-1.1741746282676846,61.72999954223633,0.08989561380804778
6969,2020-11-18,62.42499923706055,63.89500045776367,62.36999893188477,63.6349983215332,2602800.0,-0.019784911816911888,-1.310608906742204,9.67999267578125,70.3744520783213,68.07678166202854,-0.22312729777237905,-5.145999844703091,-8.441943407977774,-9.204145793860548,19.764354415444537,1.5250015258788991,3.7082010345984884,4.077249526977539,-5.048611281799651,13.20311033575473,-0.48568087741105614,8.640179931366134,-4.133654874313514,28.19378423282071,-37.551958009662236,4.562930404388593,11,0.5,-3.9250011444091797,-8.373749732971191,-9.40250015258789,5.700000762939453,2,0.11910294696290502,1.5024767545871047,63.68500137329102,2.4472082074560118,64.82499694824219,-1.5850999935069152,63.07500076293945,0.11910294696290502
6970,2020-11-19,63.75500106811523,63.84000015258789,61.44499969482422,61.64500045776367,2688200.0,0.021305596272479965,1.1008787193318252,-1.7438034767366284,73.9687966085638,68.77359152569137,-0.935905997661969,-6.203775456505618,-9.539660293771497,-10.46385698480185,19.97066637102063,2.395000457763672,4.485943846407281,5.032501220703118,-4.344483500697642,14.409485942103885,0.344008860002738,9.720993581403498,-4.860964498528581,67.44523547520484,-2.748970888748431,4.688492360700383,11,-0.5300025939941335,-5.25500297546386,-9.703751564025872,-10.732501983642571,3.8250007629394602,3,0.0823464214155325,-1.310608906742204,62.42499923706055,1.5024767545871047,63.68500137329102,2.4472082074560118,64.82499694824219,0.0823464214155325
6971,2020-11-20,65.48999786376953,67.64499664306639,64.68000030517578,64.95999908447266,13091000.0,0.027213501162060227,-4.4403785312316,0.251184182931857,75.7515402325667,69.47375061384045,-2.4854919199719205,-7.601565272792271,-11.01903398889418,-12.100276627722735,20.42389719594306,3.8899955749511648,5.1029039030876575,6.305998039245608,-3.4611081180725876,16.07310419656381,1.4224449605865033,11.189551117904713,-6.041484463890441,65.24193806405265,-9.193178769407055,4.8835530786591015,11,-1.3549995422363281,-6.079999923706062,-11.316248893737793,-12.467498779296875,2.904998779296861,4,0.05359600321764968,1.1008787193318252,63.75500106811523,-1.310608906742204,62.42499923706055,1.5024767545871047,63.68500137329102,0.05359600321764968
6972,2020-11-23,65.80999755859375,66.19499969482422,64.77999877929689,65.34999847412111,4776200.0,0.00488623767387919,1.3008082173937083,0.8679247999078444,74.09061534052164,70.67656298990846,-2.6875790626823317,-7.441057722837158,-11.098761429054122,-12.330733121218287,22.078474624793753,1.4150009155273295,5.422651868611354,6.078747940063479,-3.893774065981475,16.051269946108434,1.0924869370410022,11.065008943085957,-5.541835834395933,70.40322600492728,-1.8796670958758028,4.986261003022478,11,-1.2649993896484375,-6.3999996185302805,-11.446248054504395,-12.787498474121094,3.2450027465820312,0,0.04049538085994575,-4.4403785312316,65.48999786376953,1.1008787193318252,63.75500106811523,-1.310608906742204,62.42499923706055,0.04049538085994575
6973,2020-11-24,66.77999877929689,67.31999969482422,65.51000213623047,66.48500061035156,2678400.0,0.014739420402492875,1.6327237215909092,0.6413016436402743,72.69058134106632,71.5179808637846,-3.067806596874121,-7.802596357688515,-11.834992796167903,-13.229709989171177,24.030559733655387,1.80999755859375,5.347314385744937,6.408499145507825,-3.6517950101593044,16.468793301174955,1.3783520676742569,11.438646223341394,-5.7741535632122165,86.04841468486936,15.772368419168899,5.030147077833566,11,-2.2350006103515767,-7.37000083923342,-12.232499122619643,-13.757499694824233,1.8099975585937216,1,0.018268961410663254,1.3008082173937083,65.80999755859375,-4.4403785312316,65.48999786376953,1.1008787193318252,63.75500106811523,0.018268961410663254
6974,2020-11-25,65.95999908447266,66.76499938964844,65.59999847412111,66.23000335693361,2448800.0,-0.01227912114126073,-1.3535241442025019,-0.9152744012827848,66.44002041668944,72.08369969131132,-2.0153019453298597,-6.140455129134317,-10.78512589065982,-12.32069846427055,25.61794193386605,1.1800003051757812,5.159352287202495,4.853999519348143,-4.530752377039647,14.238751415735926,0.16162357115425152,9.546375467542035,-4.290238725689811,72.82260664545218,5.842458236651268,4.692375948193892,11,-1.4150009155273438,-6.550001144409187,-11.271249771118164,-12.9375,4.1350021362304545,2,0.036764752659444344,1.6327237215909092,66.77999877929689,1.3008082173937083,65.80999755859375,-4.4403785312316,65.48999786376953,0.036764752659444344
6975,2020-11-27,66.50499725341797,66.99500274658203,66.15000152587889,66.88500213623047,1332400.0,0.008262555738476562,1.8166420833121881,1.4074032212488663,60.927335022139694,71.40133658273228,-2.0246495865225427,-5.940154171873829,-11.088378561433636,-12.764548633445237,27.59923811888617,1.035003662109375,5.2906854648129595,4.732497787475587,-4.161183188934203,13.626178763885378,0.28565729927069583,9.179338275680479,-4.237713266206768,61.55140648640889,-2.0033712679631535,4.446840488204893,11,-1.9599990844726562,-7.094999313354499,-11.816247940063477,-13.482498168945312,4.935005187988281,4,0.02435911305144467,-1.3535241442025019,65.95999908447266,1.6327237215909092,66.77999877929689,1.3008082173937083,65.80999755859375,0.02435911305144467
6976,2020-11-30,67.19499969482422,67.40499877929689,65.66000366210939,66.5,3755400.0,0.010375196901023731,2.1300420814943264,-1.8289230645679408,61.0923395244129,70.213996235018,-2.311890408598117,-5.771874292468112,-11.489461229868951,-13.376865228107292,29.585577170461995,1.7449951171875,5.227022579547061,4.689750289916994,-3.3775905751940485,12.757091155028036,0.6560798573614761,8.723420722472518,-4.389944442027499,92.00003487723161,29.239707526874113,4.033670432555522,11,-2.6500015258789062,-7.785001754760749,-12.638750076293945,-14.172500610351562,7.154998779296875,0,0.005729624793199051,1.8166420833121881,66.50499725341797,-1.3535241442025019,65.95999908447266,1.6327237215909092,66.77999877929689,0.005729624793199051
6977,2020-12-01,68.48500061035156,69.41999816894531,66.93499755859375,68.49500274658203,4708000.0,0.019197870695528918,1.6720537505178574,-0.014391569240902355,72.4559915231971,69.75463023194209,-3.38398407820101,-6.121079288399201,-12.422850539051062,-14.573385743047936,32.020893478085306,2.4850006103515625,5.409273178111732,5.183251190185544,-1.8235300042551472,12.190032384626228,1.6798605929651984,8.68664178740589,-5.195951218527874,76.08699469844349,12.186393064494936,3.5033905972203434,12,-3.052501678466797,-8.187501907348633,-13.986250877380371,-15.462501525878906,5.214996337890625,1,-0.0013142143021542818,2.1300420814943264,67.19499969482422,1.8166420833121881,66.50499725341797,-1.3535241442025019,65.95999908447266,-0.0013142143021542818
6978,2020-12-02,68.69000244140625,69.0,67.69000244140625,67.73999786376953,3293600.0,0.0029933829192914096,-1.495244323342416,-94.98016781083143,68.80703998019808,69.58047333215063,-3.1339311569256267,-5.48872266239178,-12.272789288960553,-14.666479567373408,34.764934464060005,1.30999755859375,5.354427385025232,4.678002929687494,-1.3815310988049845,10.737536958179973,1.648235915441262,7.707769943933734,-4.66523919632796,80.89016267388322,16.953158211034356,3.029767014246239,12,-3.2575035095214844,-8.39250373840332,-14.291253089904785,-15.667503356933594,5.214996337890625,2,0.0053136970562910335,1.6720537505178574,68.48500061035156,2.1300420814943264,67.19499969482422,1.8166420833121881,66.50499725341797,0.0053136970562910335
6979,2020-12-03,69.25499725341797,70.26000213623047,68.56500244140625,68.90499877929689,5965200.0,0.008225284494547402,-2.291289823189114,0.3684176711987579,76.94236211972168,69.91086950005706,-2.9370689983327907,-5.3352946098433165,-12.443850784112698,-15.139095566283572,36.7259951490218,1.6949996948242188,5.028950503544223,4.613247871398926,-0.8140845803641668,10.040580323162018,1.8995816455173724,7.326914097280472,-4.582805817475631,78.15206051770429,9.439194904264056,2.7136662258815463,12,-1.7849960327148438,-8.537496566772461,-14.90624713897705,-16.232498168945312,5.405006408691406,3,-0.009602208387850864,-1.495244323342416,68.69000244140625,1.6720537505178574,68.48500061035156,2.1300420814943264,67.19499969482422,-0.009602208387850864
6980,2020-12-04,72.12000274658203,72.24500274658203,69.16000366210939,69.30000305175781,4494400.0,0.04136893519294249,1.0097715903188598,8.057177111716948,79.20569536759913,70.29466451506066,-5.018459396634896,-7.570070660121402,-14.875121166105238,-17.896599419774937,38.08308147446482,3.084999084472642,4.770926313097831,6.831753158569342,1.0687287317620218,12.594777585376654,3.950240945165689,9.713265371973002,-6.6655178125993615,98.10174612939964,25.555778676971656,2.8815122134036573,12,-3.607501983642578,-10.410001754760742,-18.428752899169922,-19.097503662109375,3.2299957275390625,4,-0.028078223083191634,-2.291289823189114,69.25499725341797,-1.495244323342416,68.69000244140625,1.6720537505178574,68.48500061035156,-0.028078223083191634
6981,2020-12-07,72.49500274658203,72.66999816894531,71.30000305175781,71.87999725341797,2464800.0,0.005199667023276344,1.8393788937731255,0.21808707791452372,77.1793248283521,70.63785445815293,-4.800082862173738,-7.556319384231173,-14.824040541670868,-18.142942606003736,38.39381720972794,1.3699951171875,4.844702328400487,6.714002990722662,0.26049072788956096,13.167515253555756,3.4872468593061114,9.940759122139212,-5.954034962583464,96.94864160873117,26.595350499447065,3.226756131416548,12,-3.4050025939941406,-10.227502822875977,-18.81000328063965,-19.472503662109375,4.144996643066406,0,-0.014552731432588617,1.0097715903188598,72.12000274658203,-2.291289823189114,69.25499725341797,-1.495244323342416,68.69000244140625,-0.014552731432588617
6982,2020-12-08,72.375,72.63500213623047,71.58499908447266,71.875,2637600.0,-0.0016553243952761587,1.058820889493919,0.8130008683786131,83.19325233201998,71.80481790159223,-4.079952194754398,-7.0810880294347385,-14.335364920882974,-17.89391420386894,38.19762586939773,1.0500030517578125,4.733363655183368,6.138000297546384,-0.8321405048435082,13.108141099936276,2.652929896351438,9.62307069874133,-4.730806746711025,94.07633690699791,22.117926741941048,3.4850704011949443,12,-3.240001678466797,-10.042501449584961,-18.847500801086426,-19.352500915527344,1.904998779296875,1,0.027288407241742307,1.8393788937731255,72.49500274658203,1.0097715903188598,72.12000274658203,-2.291289823189114,69.25499725341797,0.027288407241742307
6983,2020-12-09,69.90000152587889,72.13500213623047,69.11000061035156,71.375,5381400.0,-0.034196870108754496,1.020032555449981,-2.949996948242216,76.12722871723528,72.88117437943066,-1.2469713001649438,-4.112854361257845,-11.507532748546637,-15.319019177163597,38.70973379432173,3.2649993896484375,4.345189920004287,3.216001701354969,-3.470091689967333,9.902095092677271,-0.12704499430617489,6.55904839701612,-1.351163387771777,32.52132701421767,-43.1152251790761,3.3430466956611498,12,-0.7350006103515483,-7.012502670288072,-15.802501678466783,-16.877502441406236,6.724998474121108,2,0.05436330957670199,1.058820889493919,72.375,1.8393788937731255,72.49500274658203,1.0097715903188598,72.12000274658203,0.05436330957670199
6984,2020-12-10,69.95500183105469,71.0250015258789,69.28500366210939,69.77999877929689,3118400.0,0.0007868426892012614,-1.9871380109759618,-0.11864625952381107,73.79124915062246,74.3104981714843,-0.7550912523710025,-3.826098342986569,-11.202108028710242,-15.264885214568821,39.09669919538247,1.739997863769517,4.041637418501892,2.929501914978033,-3.688556173603004,9.54756000355907,-0.37952712931249266,6.238530959268552,2.714996337890625,23.73600562346769,-50.749932860435436,3.309029044290519,12,-0.7900009155273438,-6.485002517700195,-15.670001983642578,-16.93250274658203,6.2350006103515625,3,0.0564648251712101,1.020032555449981,69.90000152587889,1.058820889493919,72.375,1.8393788937731255,72.49500274658203,0.0564648251712101
6985,2020-12-11,70.30500030517578,70.68000030517578,68.77999877929689,68.98999786376953,3064400.0,0.005003194410120315,-1.190202717558614,7.514168628477374,70.67411195714689,75.37513955289918,-0.5692341078737542,-3.6899248830363547,-11.249333637247794,-15.485042344085024,39.421359879091455,1.900001525878892,3.7559402927073933,2.850750350952154,-3.425018552104916,9.126519254009231,-0.287134100576381,5.988634802480689,2.2972979736328085,39.20313020966106,-34.946313005650175,3.1378844515285387,12,-0.50250244140625,-5.467500686645508,-15.887500762939453,-17.282501220703125,5.855003356933594,4,0.061944432658127546,-1.9871380109759618,69.95500183105469,1.020032555449981,69.90000152587889,1.058820889493919,72.375,0.061944432658127546
6986,2020-12-14,70.75,71.5,70.33999633789061,70.88500213623047,2765800.0,0.006329559674171037,-1.42930297583379,-0.10266303086563007,70.98555925321403,75.21175818956775,-0.5106230535116225,-3.721241240729853,-11.32711561558957,-15.77266349501295,39.77236166356018,1.1949996948242188,3.7657520823195654,2.9120000839233455,-3.171955035676106,8.995955203522797,-0.12997747587638742,5.9539776437230785,1.6994062988281229,51.102451497477475,-22.549240411876298,3.0419775597997263,12,-0.5699996948242188,-4.402500152587891,-15.505001068115234,-17.21000099182129,4.31500244140625,0,0.06501764627732998,-1.190202717558614,70.30500030517578,-1.9871380109759618,69.95500183105469,1.020032555449981,69.90000152587889,0.06501764627732998
6987,2020-12-15,70.58000183105469,71.98999786376953,70.05500030517578,71.87999725341797,4082400.0,-0.002402800974492081,1.5460550421876333,9.629443345577847,67.31997551917419,75.04652880500953,-0.01363032730908742,-3.26540512648225,-10.841526126080502,-15.434139259449239,39.868148419215466,1.93499755859375,3.939014260175469,2.454251670837408,-3.573810871528096,8.482314213202912,-0.5597796003453368,5.468282942020153,1.7226281669921804,53.65130404528039,-17.670867092546693,3.014031271182751,12,0.03749847412109375,-3.9325027465820312,-13.295001983642578,-15.000001907348633,4.0099945068359375,1,0.08585998018389662,-1.42930297583379,70.75,-1.190202717558614,70.30500030517578,-1.9871380109759618,69.95500183105469,0.08585998018389662
6988,2020-12-16,69.41000366210939,70.93000030517578,69.00499725341797,70.51499938964844,6001200.0,-0.016576907602607993,-1.010438080668037,0.8499997065607046,65.23853653111914,73.74610373960924,1.4184005441137941,-1.7333844839256756,-9.349807765410851,-14.123700268480007,39.839948515119616,1.9250030517578125,4.054792876341679,0.9980033874511918,-4.67545430286097,6.671461077763361,-1.8387254577048964,3.83473223260728,2.7517210871874767,19.626325934482345,-49.37838839838137,2.836728845156084,12,1.3149948120117045,-2.762504577636733,-10.910005569458022,-12.615005493164077,3.079994201660142,2,0.07016272669995538,1.5460550421876333,70.58000183105469,-1.42930297583379,70.75,-1.190202717558614,70.30500030517578,0.07016272669995538
6989,2020-12-17,69.86000061035156,70.83999633789062,69.64499664306639,70.44000244140625,3101000.0,0.006483171365798679,-1.3663131496252938,0.5248905643702513,64.94433769709838,72.16150844288694,1.1882003729134283,-1.6841576929303415,-9.503296003108794,-14.408696117761878,40.14598837770267,1.4299926757812358,3.8769275377139962,1.0762502670288114,-3.8736490738893394,6.026149607946955,-1.398699403430257,3.5511999374878798,2.166455100145299,33.64492645118939,-34.802959015384104,2.474949670459072,12,0.8649978637695312,-2.802501678466797,-11.360002517700195,-13.06500244140625,-3.3400039672851705,3,0.09683652062044246,-1.010438080668037,69.41000366210939,1.5460550421876333,70.58000183105469,-1.42930297583379,70.75,0.09683652062044246
6990,2020-12-18,69.00499725341797,70.29000091552734,68.34500122070311,70.29000091552734,9038800.0,-0.012238811186138232,2.027228251834634,2.215516560995501,57.945555994668126,70.02442301692206,1.7375995140563845,-0.4381346127304795,-8.400577696736498,-13.409312743587805,40.69560259865458,1.944999694824233,3.78974590656091,-0.04125289916991903,-4.388415300452593,4.305909502112755,-2.214834099811256,2.132328301471418,2.8916001798308884,18.106903718836463,-45.405326420671926,2.173581200641338,12,1.4850044250488281,-1.9474983215332031,-10.332498550415039,-12.209999084472656,0.31999969482421875,4,0.10412296897283602,-1.3663131496252938,69.86000061035156,-1.010438080668037,69.41000366210939,1.5460550421876333,70.58000183105469,0.10412296897283602
6991,2020-12-21,69.0,69.19000244140625,67.23999786376953,67.43000030517578,4430600.0,-7.241871772878383e-05,1.0,-1.2217861638207423,52.54824150120576,66.61942181349825,1.335093562632352,-0.16516193305146487,-8.181501746675636,-13.254985965053073,40.075538970442146,1.9500045776367188,3.5399800004251745,-0.22175025939941406,-4.234987631290224,3.791487112491396,-2.228368945344812,1.7848684265459838,2.6835016604961055,37.05267655222039,-23.841620577225335,2.0066186859454045,12,0.6875,-1.9425010681152344,-10.295001983642578,-12.205001831054688,-0.9449996948242188,0,0.10376816901607788,2.027228251834634,69.00499725341797,-1.3663131496252938,69.86000061035156,-1.010438080668037,69.41000366210939,0.10376816901607788
6992,2020-12-22,68.47499847412111,69.55000305175781,68.05500030517578,68.93499755859375,3867600.0,-0.00760871776636074,-1.300012324449948,-0.29299310438665066,48.96880545950205,63.60181922930567,1.3954482063701903,0.6005207314733099,-7.446525994481107,-12.57804031761863,39.47265431065385,1.4950027465820312,2.947454934982673,-0.8800018310546704,-4.58110615297619,2.821102490866849,-2.7305539920154303,0.9705503299060894,2.8530228826368784,33.468829085135276,-23.86769226824687,1.850552160960761,12,1.1399993896484233,-1.4174995422363423,-9.492500305175795,-11.680000305175795,2.650001525878892,1,0.09623956355071273,1.0,69.0,2.027228251834634,69.00499725341797,-1.3663131496252938,69.86000061035156,0.09623956355071273
6993,2020-12-23,68.0,68.97000122070311,67.93499755859375,68.41500091552734,2114600.0,-0.006936816132980694,-2.798138167564867,0.9021776989037149,43.92841139529716,60.28372614538064,1.7573974654380038,1.2349199595344658,-6.721640328513587,-11.977385666785992,38.5556346166981,1.0350036621093608,2.3588189809178886,-1.4160003662109375,-4.975932226236424,2.1439314938145486,-3.1959662962236877,0.36396556380181266,3.000979477318907,21.111179398930613,-32.20465231018825,1.779965930012746,12,1.6149978637695312,-0.9425010681152344,-8.726251602172852,-11.205001831054688,3.9599990844726562,2,0.09691171085133266,-1.300012324449948,68.47499847412111,1.0,69.0,2.027228251834634,69.00499725341797,0.09691171085133266
6994,2020-12-24,68.38500213623047,68.75,67.65000152587889,68.12000274658203,903800.0,0.005661796121036344,1.2110630597472989,-0.6385513374391029,26.225317365502107,55.34497119075344,1.2586287949595771,1.0971599840340645,-6.833750615093805,-12.252776904161848,37.532414903306744,1.099998474121108,1.679237847592816,-1.1522483825683594,-4.364798641160661,2.060301876023942,-2.75852351186451,0.4540267467277914,2.315098812004493,37.5410861245216,-9.692010283891712,1.60627512929615,12,1.2299957275390625,-1.3275032043457031,-8.42750358581543,-11.590003967285156,1.5499954223632812,3,0.06002771951898844,-2.798138167564867,68.0,-1.300012324449948,68.47499847412111,1.0,69.0,0.06002771951898844
6995,2020-12-28,68.125,69.29000091552734,67.95999908447266,69.04499816894531,1569600.0,-0.0038020344828316732,-1.1280029296875,-3.471699199631485,21.77000030557015,49.87657575212634,1.3151835086964638,1.5649893202797642,-6.307761565664741,-11.813147853891543,36.483609943693516,1.3300018310546875,1.2180944769402515,-1.4932506561279268,-4.455857873691201,1.4693565614353474,-2.974554264909557,-0.011947047346296813,2.2982927014777204,38.31169474563788,-2.523964622883547,1.4813036087816354,12,1.4899978637695312,-1.0675010681152344,-7.412501335144043,-11.330001831054688,3.7450027465820312,0,-0.023559682303612606,1.2110630597472989,68.38500213623047,-2.798138167564867,68.0,-1.300012324449948,68.47499847412111,-0.023559682303612606
6996,2020-12-29,67.58000183105469,68.76499938964844,66.98000335693361,68.76499938964844,1937200.0,-0.007999973122133075,2.012657738861681,1.288043388121341,20.63685173453237,44.68956199827725,1.5234346820158038,2.2559747741761953,-5.489082306494559,-11.095376986563103,35.47254571767805,1.7849960327148295,0.7943380103234148,-2.0574989318847656,-4.958164879581631,0.8431670158120994,-3.507831905733198,-0.6071659580363331,2.5886272834063817,23.34624690148538,-10.310554103655896,1.4503329738484292,12,1.375,1.0949974060058594,-6.717503547668457,-10.785003662109375,5.1399993896484375,1,0.0258211759382585,-1.1280029296875,68.125,1.2110630597472989,68.38500213623047,-2.798138167564867,68.0,0.0258211759382585
6997,2020-12-30,68.39499664306639,68.62999725341797,67.80000305175781,68.28500366210939,2787400.0,0.01205970390544131,1.862077583825522,-0.09282127221218307,38.431919420329244,41.71104898596726,0.4089027401801246,1.511380633601803,-6.028984220996563,-11.729349526455891,33.91414709737708,1.0499954223632812,0.4255033901246179,-1.2380039215088061,-4.14646720959135,1.6704593665737377,-2.692235565550078,0.2162277225324658,1.454769895641931,61.25518535154616,26.320626933889216,1.454231644041271,12,0.5150032043457173,0.3300018310547017,-6.622498512268052,-10.689998626708977,7.8400039672851705,2,-0.0049710703206106155,2.012657738861681,67.58000183105469,-1.1280029296875,68.125,1.2110630597472989,68.38500213623047,-0.0049710703206106155
6998,2020-12-31,69.05500030517578,69.09500122070311,67.81500244140625,68.31500244140625,1594200.0,0.009649882220972295,2.1219494040697056,6.727682596935914,43.67086909727324,39.34733025265335,-0.34280331201853187,0.927686726131526,-6.393622707802052,-12.212954071724397,32.35249600886607,1.2799987792968608,0.0055244925417241575,-0.5962501525878849,-3.4843083778220034,2.2918080726462335,-2.040279265204944,0.8477789600291743,0.507789915355076,89.82680265278616,51.266676507453774,1.4440291126170572,12,-0.4199981689453125,0.034999847412109375,-7.077502250671387,-11.350002288818366,6.970001220703125,3,0.029976101450673198,1.862077583825522,68.39499664306639,2.012657738861681,67.58000183105469,-1.1280029296875,68.125,0.029976101450673198
6999,2021-01-04,68.58999633789061,71.12999725341797,68.20999908447266,69.47499847412111,4297000.0,-0.006733820363915344,-2.5501569942443174,-1.1959522852164974,38.13145792744406,37.145763800739566,-0.0859312211219816,1.4127484007614584,-5.6204779414536645,-11.575497860638862,30.734808340300813,2.9199981689453125,-0.37022956883117786,-1.0280040740966996,-3.9503792392388135,1.8943710910454143,-2.4891916566677565,0.4331835084743574,-1.6099929809570028,38.795068646267104,0.30321306480626475,1.4611875825710545,1,0.46500396728517046,0.5450019836425923,-6.612498283386216,-10.884998321533196,7.230003356933608,0,0.049132569274105364,2.1219494040697056,69.05500030517578,1.862077583825522,68.39499664306639,2.012657738861681,67.58000183105469,0.049132569274105364
7000,2021-01-05,70.09500122070311,70.16999816894531,68.64499664306639,68.77500152587889,3788000.0,0.02194204640861175,1.0748410535876267,-1.4915214786333886,46.04708213773966,36.423412760354445,-1.5869430073528434,-0.26534756943678417,-6.826383112513668,-12.909124358898104,28.623049491794024,1.5800018310547017,-0.6198058855098338,0.5782508850097514,-2.110078528074027,3.2665802980935297,-0.7659138215321377,1.9224155915516405,-3.0319979858398227,75.06029988160591,36.58710092806838,1.3441647065418858,1,-1.0400009155273295,-0.930000305175767,-8.117503166198716,-12.390003204345696,8.72000122070314,1,-0.0022826686542962715,-2.5501569942443174,68.58999633789061,2.1219494040697056,69.05500030517578,1.862077583825522,68.39499664306639,-0.0022826686542962715
7001,2021-01-06,71.44000244140625,73.44999694824219,70.09999847412111,70.91000366210938,5817200.0,0.01918826160610565,-2.1162643804603447,0.40151431956766753,54.54545454545455,37.04304043657139,-2.8490381433101533,-1.784954854040734,-7.850488801642548,-14.06113105792565,26.723736510561462,3.3549957275390767,-0.8763962520259838,1.9760021209716854,-0.49922488041679003,4.451229122360161,0.7383886202774477,3.213615621665923,-4.295659326171872,64.42483755448609,26.72022114116548,1.2376135006942393,1,-1.2250022888183594,-1.8850021362304688,-9.462504386901855,-13.735004425048835,8.334999084472656,2,0.006019041020168814,1.0748410535876267,70.09500122070311,-2.5501569942443174,68.58999633789061,2.1219494040697056,69.05500030517578,0.006019041020168814
7002,2021-01-07,74.3499984741211,74.68000030517578,72.31500244140625,72.36499786376953,6604600.0,0.04073342571763727,-1.2685923800881134,3.745292796683365,72.05353925424052,40.16805464312065,-5.4065858586816375,-4.7847174357574005,-10.35418693221186,-16.756217968255037,24.84509616073408,3.2399978637695312,-0.9038224253968252,4.787248229980463,1.7331367909468156,7.8413596690141105,3.2601925104636393,6.314303949497287,-6.953429205566408,95.19297984350013,52.92126088776012,1.5270557195168268,1,-3.5199966430664062,-3.542499542236328,-12.3725004196167,-16.64500045776368,6.7700042724609375,3,-0.021923299083661973,-2.1162643804603447,71.44000244140625,1.0748410535876267,70.09500122070311,-2.5501569942443174,68.58999633789061,-0.021923299083661973
7003,2021-01-08,73.69999694824219,76.42500305175781,73.18000030517578,75.83499908447266,5197600.0,-0.008742455134079785,-1.0440991654511682,-1.0755674960988246,66.84207567550199,44.68102778867619,-4.316987929356046,-4.042704605304522,-9.268371743037378,-15.91813337151558,24.53613259981231,3.2450027465820312,-0.8544986290017391,3.947246932983404,0.37580588982068264,7.518687976146126,2.1615264114020505,5.732967454564758,-5.8664218174902345,66.82891311595837,22.496608204151357,1.7857205215813605,1,-1.9974937438964844,-1.9974937438964844,-10.83499813079834,-15.107498168945312,7.825004577636719,4,0.03439625192779383,-1.2685923800881134,74.3499984741211,-2.1162643804603447,71.44000244140625,1.0748410535876267,70.09500122070311,0.03439625192779383
7004,2021-01-11,73.90499877929688,74.23999786376953,72.33499908447266,72.5199966430664,5742200.0,0.0027815717712804666,-1.1709421773587039,-0.648712295284074,72.79068859672462,50.34999315436002,-4.086358378935984,-4.149348908693412,-8.938988725337339,-15.963805044226405,24.025679170467264,1.904998779296875,-0.6976459105194408,3.9547489166259737,-0.07167167085545145,7.981169504107399,1.9415386228852611,5.967959210366686,-5.384109414864454,67.60922626431619,19.13507463186877,2.0132102937407095,1,-2.202495574951172,-2.202495574951172,-11.039999961853027,-15.3125,4.364997863769531,0,0.028685512233252553,-1.0440991654511682,73.69999694824219,-1.2685923800881134,74.3499984741211,-2.1162643804603447,71.44000244140625,0.028685512233252553
7005,2021-01-12,74.66000366210938,75.20500183105469,72.72000122070312,73.78500366210938,5666800.0,0.010215883841188766,1.529267421453975,0.6317679786267111,74.6086789223328,56.3468628418934,-4.265444689560169,-4.807860709682018,-9.201230879074046,-16.55961928726512,23.870145319016313,2.4850006103515625,-0.39334045872877255,4.4920036315918,-0.052858784542934245,9.036866047726534,2.21957242352444,6.76443483965916,-5.506785202690921,72.09489150586641,21.259932401070273,2.272431208067365,1,-2.5475006103515625,-2.957500457763672,-10.566252708435059,-15.647502899169922,6.5149993896484375,1,0.01553704762679442,-1.1709421773587039,73.90499877929688,-1.0440991654511682,73.69999694824219,-1.2685923800881134,74.3499984741211,0.01553704762679442
7006,2021-01-13,75.3499984741211,75.77999877929688,74.38500213623047,74.8949966430664,2766400.0,0.009241826656404273,1.1216639591552564,0.5200020926339286,79.46847391291818,60.906480007736626,-4.1765679276817735,-5.4130977495699,-9.359814436206165,-17.059247564014086,23.517041915597346,1.3949966430664062,0.09206225748661723,4.951998519897458,-0.1484929511484836,10.0524899909434,2.40175278437448,7.502244255420436,-5.615037247315485,73.84417474466592,19.952773378396586,2.550245735522973,1,-3.2299957275390625,-3.6474952697753906,-10.238747596740723,-15.34499740600586,2.2450027465820312,2,0.04598545504251339,1.529267421453975,74.66000366210938,-1.1709421773587039,73.90499877929688,-1.0440991654511682,73.69999694824219,0.04598545504251339
7007,2021-01-14,76.63999938964844,77.13500213623047,75.69499969482422,75.81500244140625,3068000.0,0.017120118668222606,-1.7042237377500142,1.8131728092826722,84.61535169766098,65.45586696333527,-4.664548119337326,-6.5622719559718234,-10.0929411737539,-18.173478589103823,23.118263997738325,1.785003662109375,0.7179156797874668,5.938999557495123,0.12314886318924323,11.754850251801003,3.031074210342183,8.846924904648063,-6.369834816846648,89.68744933608416,30.342159247060096,2.9079253471529416,1,-3.967498779296875,-4.582496643066406,-10.961249351501465,-16.422500610351562,0.8249969482421875,3,0.04090556055841921,1.1216639591552564,75.3499984741211,1.529267421453975,74.66000366210938,-1.1709421773587039,73.90499877929688,0.04090556055841921
7008,2021-01-15,74.27999877929688,76.30000305175781,74.18499755859375,76.16999816894531,3121000.0,-0.03079332762456055,-1.0336573377838096,-2.290916825420312,70.39084325470651,69.04024311080887,-1.6600052791028048,-4.025084832643188,-7.254227457055606,-15.645575286110855,23.004466919759047,2.4550018310546875,1.4131881668712936,3.3354991912841854,-2.6578530276891144,9.328851410257485,0.3388230817975284,6.332175300770842,-3.323350450152219,40.52080121307296,-20.691020164948938,2.9966761094866525,1,-1.3899993896484375,-2.2224960327148438,-8.546250343322754,-14.0625,4.345001220703125,4,0.09208406138519742,-1.7042237377500142,76.63999938964844,1.1216639591552564,75.3499984741211,1.529267421453975,74.66000366210938,0.09208406138519742
7009,2021-01-19,76.625,76.87999725341797,74.82499694824219,75.34500122070312,2490600.0,0.03156975308616605,1.2960983385758977,-0.6772482500827527,75.69527088488012,72.33448630493558,-3.0680141915894694,-6.152737225974306,-9.153513878910502,-17.81994722728453,22.939435054947275,2.5999984741210938,1.9600211037746078,5.342250442504877,-1.1372715096332229,11.821772394642977,2.102489466435827,8.582011418573927,-5.05051629014676,88.44842513085747,23.334435925429275,3.239760976069052,1,-3.0074996948242188,-4.567497253417969,-10.598750114440918,-15.162500381469727,-2.7649993896484375,1,0.063947817629741,-1.0336573377838096,74.27999877929688,-1.7042237377500142,76.63999938964844,1.1216639591552564,75.3499984741211,0.063947817629741
7010,2021-01-20,76.19000244140625,77.68000030517578,76.0,77.23999786376953,2628200.0,-0.005676966506933168,-1.3496502750316113,-0.8203097060296116,76.20205858889234,74.74077564309533,-1.8746595039289389,-5.430270463716823,-8.350228458518814,-17.204180097795003,23.70624524072657,1.6800003051757812,2.465641415368239,4.548002624511724,-2.191304427005548,11.287309676028997,1.1783490987530882,7.917656150270361,-4.059466888915281,57.36776272274212,-12.491327090337485,3.3696535257586375,1,-1.1925010681152344,-3.8600006103515625,-9.872502326965332,-14.352502822875977,0.125,2,0.027300093647585566,1.2960983385758977,76.625,-1.0336573377838096,74.27999877929688,-1.7042237377500142,76.63999938964844,0.027300093647585566
7011,2021-01-21,76.16000366210938,76.80000305175781,75.27999877929688,76.50499725341797,2250800.0,-0.00039373642650741836,2.251327996866662,0.32856675749318803,74.81623877231453,75.04774225621466,-1.2345437892535358,-5.097721617290233,-8.055917960348395,-16.989994645458395,24.954722156892544,1.5200042724609375,3.116085726459474,4.160003662109375,-2.7469820599173005,11.06698938413605,0.7065108010960444,7.613496523122706,-3.3635323392962277,56.50942922568801,-13.84157788910143,3.453492861013336,1,-1.1525039672851562,-3.8300018310546875,-8.840004920959473,-14.237504959106445,2.8899993896484375,3,0.06584820310537176,-1.3496502750316113,76.19000244140625,1.2960983385758977,76.625,-1.0336573377838096,74.27999877929688,0.06584820310537176
7012,2021-01-22,75.06500244140625,76.08499908447266,74.91500091552734,75.6500015258789,1968200.0,-0.01437764138721942,-1.6440572763558305,1.6956810190406688,68.68780659306452,75.25282346927716,-0.030679522369624124,-3.6719634264610193,-6.723705871139202,-15.740133091138745,26.047572914227697,1.2450027465820312,3.6204274341053093,2.735502243041992,-4.091731803878119,9.562736289962103,-0.6781147804180563,6.149119266502041,-1.6825076407095878,25.178946816940517,-40.944258934632025,3.413617023460055,1,-0.05750274658203125,-2.7350006103515625,-6.801252365112305,-13.14250373840332,0.9799957275390625,4,0.033704105735182344,2.251327996866662,76.16000366210938,-1.3496502750316113,76.19000244140625,1.2960983385758977,76.625,0.033704105735182344
7013,2021-01-25,74.58999633789062,75.83999633789062,73.41500091552734,75.38500213623047,2765800.0,-0.006327930301293194,1.8445790842010588,1.3589863974855563,68.64510775504401,74.79220337575711,0.6524629354006919,-2.822656548439028,-5.9381316444246295,-15.104910090093185,26.96190143760169,2.4249954223632812,3.9623520674028043,1.9309963226318416,-4.648024732634482,8.510017377898166,-1.3585142050013133,5.2205068502649965,3.0900039672851562,27.549720762331358,-40.294081767149535,3.28951052763316,1,0.6100044250488281,-2.2599945068359375,-5.957496643066406,-12.667497634887695,-0.404998779296875,0,0.03854404264851197,-1.6440572763558305,75.06500244140625,2.251327996866662,76.16000366210938,-1.3496502750316113,76.19000244140625,0.03854404264851197
7014,2021-01-26,72.48999786376953,74.58999633789062,72.2699966430664,74.58999633789062,3401000.0,-0.028153888955942064,1.209525124341056,2.641488248898784,57.1770928929366,72.85536048360197,2.8280332816958804,-0.42093533460558774,-3.6153590996171516,-12.876436037774084,27.876298447599666,2.3199996948242188,3.797258625338742,-0.37425193786620525,-6.640547159595897,5.892043283863487,-3.507399548731044,2.7588956729986336,5.104702453613285,4.066563249189113,-60.2675373439146,3.1331476108648433,1,2.4850006103515625,-0.15999603271484375,-3.8037490844726562,-10.567499160766602,-2.4449996948242188,1,0.0846323950479344,1.8445790842010588,74.58999633789062,-1.6440572763558305,75.06500244140625,2.251327996866662,76.16000366210938,0.0846323950479344
7015,2021-01-27,66.51999664306639,69.81500244140625,66.26999664306639,69.72499847412111,7075400.0,-0.08235620632687235,1.094532095203759,1.5261924570664729,38.45611309115707,68.29843150340629,8.405918782621825,5.715705002987434,2.557609289433188,-6.830051790963665,28.54519839269839,6.220001220703139,3.5910666373585656,-6.264002990722673,-12.820252283481736,0.29224630203638924,-9.542127637102197,-2.985878344343149,10.861715527343762,2.3741675958872266,-59.389428591178664,3.2781246463795286,1,5.455001831054702,5.455001831054702,2.3712520599365376,-4.597497940063462,6.200004577636733,2,0.11034281926786971,1.209525124341056,72.48999786376953,1.8445790842010588,74.58999633789062,-1.6440572763558305,75.06500244140625,0.11034281926786971
7016,2021-01-28,69.32499694824219,70.20999908447266,67.51000213623047,68.44000244140625,6000400.0,0.042167775807730346,1.0338969413441534,-0.27612917355017536,38.15138107990156,63.13576810143303,5.203609696309712,3.2128635065105016,-0.05100479868033858,-9.496235969721923,29.76190906049232,3.690002441406264,3.3531175758989775,-3.546252441406253,-9.85258641351004,2.7600815306975335,-6.699419427458139,-0.3930854553543668,7.390012290527338,31.125823181538447,-25.318244781796775,3.153166986051891,1,2.6500015258789062,2.6500015258789062,-0.5512466430664062,-7.402498245239258,-0.9499969482421875,3,0.10082951029024612,1.094532095203759,66.51999664306639,1.209525124341056,72.48999786376953,1.8445790842010588,74.58999633789062,0.10082951029024612
7017,2021-01-29,68.05500030517578,69.30000305175781,67.19499969482422,68.66000366210939,3475200.0,-0.018319461939747095,1.2334227813057785,-0.6836238555837331,37.06759345001325,59.43318478980045,5.730367569010582,4.696894698056042,1.3482534089222042,-8.086533001205801,31.08019415372564,2.1299972534179688,2.956257488681814,-4.799249267578119,-11.15800478159656,1.5595062464403213,-7.97862702458734,-1.619871510568899,8.033308177851552,18.65207647890289,-34.97149423077411,3.179377757009224,1,3.9199981689453125,3.9199981689453125,0.31749916076660156,-6.132501602172852,4.6750030517578125,4,0.1615605421685058,1.0338969413441534,69.32499694824219,1.094532095203759,66.51999664306639,1.209525124341056,72.48999786376953,0.1615605421685058
7018,2021-02-01,71.125,71.36000061035156,68.80999755859375,69.84999847412111,3965800.0,0.04511056764466348,1.922635000721403,-2.1074288452564875,44.370193389218365,55.95262062361581,2.420285766952844,1.8866553846884244,-1.5173948758449853,-10.955482674920276,31.951515716055656,3.3050003051757812,2.4726338126357774,-1.83274955749512,-7.9954929600013,4.32999384501106,-4.91412125874821,1.24862214375797,4.374209772629683,58.35340787276524,6.230464497764487,3.081371701253089,2,0.8499984741210938,0.8499984741210938,-2.7887516021728516,-9.20250129699707,-0.464996337890625,0,0.06917396371100626,1.2334227813057785,68.05500030517578,1.0338969413441534,69.32499694824219,1.094532095203759,66.51999664306639,0.06917396371100626
7019,2021-02-02,71.95999908447266,73.44000244140625,70.94999694824219,72.37000274658203,3178600.0,0.011739881679756259,-1.0493805454214364,-0.32157111484768514,44.549848721129116,52.435708416086555,0.9543238865111334,1.3882497762835158,-2.093506655098409,-11.571118646045797,32.05267048223277,2.4900054931640625,1.7591104008506733,-1.1662506103515682,-7.001760267574724,4.669259046871588,-4.084005438963146,1.7515042182600098,2.9854579003832242,79.3584078094292,28.532353057576586,2.9177548286115784,2,-0.4249992370605469,0.0149993896484375,-3.623750686645508,-10.037500381469727,2.1450042724609375,1,0.030919934719693343,1.922635000721403,71.125,1.2334227813057785,68.05500030517578,1.0338969413441534,69.32499694824219,0.030919934719693343
7020,2021-02-03,69.93499755859375,72.23500061035156,69.80999755859375,71.41000366210938,4960400.0,-0.02814065524794951,-1.8115877930119417,3.597543729065873,39.62842325379535,48.52595113625109,2.23363503439667,3.584424945268097,0.12931268266902407,-9.329516248227378,32.01537952286842,2.4250030517578125,1.3003250763695036,-3.1832519531249943,-9.036670466391215,2.670166560141226,-6.1099612097581115,-0.2565426964918771,4.489931805754765,43.87504657654741,-3.8725085611345875,2.926709256633112,2,1.2425003051757812,2.0400009155273438,-1.5987491607666016,-8.01249885559082,3.7900009155273438,2,0.0015728978936391247,-1.0493805454214364,71.95999908447266,1.922635000721403,71.125,1.2334227813057785,68.05500030517578,0.0015728978936391247
7021,2021-02-04,71.87000274658203,72.91999816894531,69.31500244140625,70.15499877929689,8327800.0,0.027668624516174134,-1.1237109231913598,-1.1627097428258029,41.084120967081816,45.45887495558634,-0.4178431956689792,1.7742529111559122,-1.6372438791376283,-11.035267973927695,30.89014427946706,3.6049957275390625,0.5045529294381765,-1.2697467803955078,-7.100324545915129,4.560830985124113,-4.185035663155318,1.6455421023643027,2.065630654489553,74.85990385378935,31.078331301278425,2.915288882759814,2,-0.8150062561035156,0.1049957275390625,-3.533754348754883,-9.947504043579102,2.9099960327148438,3,0.01182688801499343,-1.8115877930119417,69.93499755859375,-1.0493805454214364,71.95999908447266,1.922635000721403,71.125,0.01182688801499343
7022,2021-02-05,72.72000122070312,73.5,70.125,73.25,5960000.0,0.01182688801499343,5.553405825012592,-0.3090364742047012,46.90967270388224,43.04382661656837,-1.827659363322482,0.8388881290021573,-2.315759749690983,-11.660798074012206,29.42048787081624,3.375,-0.30428034701824913,-0.33824844360351847,-6.143108797391747,5.46661191018471,-3.240678620497633,2.564181733290596,-6.450004577636733,83.36890462123085,37.55659310199984,2.9024301768941143,2,-2.2900047302246094,-0.7450027465820312,-3.905000686645508,-10.797502517700195,2.2299957275390625,4,-0.059749740755864034,-1.1237109231913598,71.87000274658203,-1.8115877930119417,69.93499755859375,-1.0493805454214364,71.95999908447266,-0.059749740755864034
7023,2021-02-08,76.23500061035156,76.34500122070312,73.16999816894531,73.16999816894531,4955000.0,0.0483360744038015,-1.071778481390764,-5.783036793919503,49.26164457483971,42.16433235900205,-5.682333783573256,-2.6102883961190884,-5.646167158772556,-14.939867561468304,27.73382345837997,3.625,-1.027358065791276,3.0500007629394474,-2.922154142542297,9.022155668421192,0.06392331019857522,6.03607821568032,-9.820403900146502,98.43526842884367,55.61955169850776,2.9860774527408687,2,-4.927501678466797,-4.260002136230469,-7.417501449584961,-14.312501907348633,0.6750030517578125,0,-0.045976221228521186,5.553405825012592,72.72000122070312,-1.1237109231913598,71.87000274658203,-1.8115877930119417,69.93499755859375,-0.045976221228521186
7024,2021-02-09,76.0250015258789,76.84500122070312,75.33499908447266,75.9000015258789,5413800.0,-0.0027546282257672194,-1.4063685439159614,0.04078300177230818,49.6849324368226,43.41197895296489,-5.496139039090011,-2.3540119730794515,-5.223775329215869,-14.49236529918813,26.535331257979923,1.5100021362304688,-1.6077611725185221,2.734001541137701,-3.365851830889227,8.833854913164629,-0.31592514487576295,5.783928227151165,-9.213188635253928,89.11022805104906,46.14682985821946,3.049926686013464,2,-4.005001068115234,-4.0500030517578125,-7.162500381469727,-14.102502822875977,-3.279998779296875,1,-0.0705688622964813,-1.071778481390764,76.23500061035156,5.553405825012592,72.72000122070312,-1.1237109231913598,71.87000274658203,-0.0705688622964813
7025,2021-02-10,75.81999969482422,77.26000213623047,74.72000122070312,76.22000122070312,3733600.0,-0.002696505451366571,1.0483850624040558,-3.20001220703125,49.355076136181765,44.65683395921824,-4.283673807651951,-2.168848289433697,-4.821953421930857,-14.048241983721141,24.928610204354708,2.5400009155273438,-2.1934158843512392,2.4709999084472685,-3.7052430635977203,8.647242880492257,-0.6171215775752188,5.559121394469756,-8.406195504394546,81.87536190411258,38.94725028545068,3.088121486022491,2,-3.592498779296875,-3.845001220703125,-6.725000381469727,-13.897500991821289,-0.7900009155273438,2,-0.022619313437001964,-1.4063685439159614,76.0250015258789,-1.071778481390764,76.23500061035156,5.553405825012592,72.72000122070312,-0.022619313437001964
7026,2021-02-11,78.81500244140625,78.88999938964844,75.81999969482422,76.26000213623047,3829400.0,0.039501487188564166,1.269875249965449,-6.387476396650708,56.63481724015791,46.83096993590098,-6.4715002892166495,-5.155264776646774,-7.603520139354231,-16.767354703826882,23.254766170138012,3.0699996948242188,-2.3429242938585446,5.292752456665042,-1.3001666889512506,11.885671602281334,1.9962928838568956,8.589212029473188,-10.61350241531251,99.1443587739349,51.741606826004706,3.2964595728081463,2,-4.965003967285156,-6.235004425048828,-9.705001831054688,-16.89250373840332,-1.3850021362304688,3,-0.06458166351094441,1.0483850624040558,75.81999969482422,-1.4063685439159614,76.0250015258789,-1.071778481390764,76.23500061035156,-0.06458166351094441
7027,2021-02-12,79.7750015258789,79.94999694824219,77.9000015258789,78.28500366210938,3389200.0,0.012180410514944118,1.2282695680658122,0.5831693486498511,59.018967981495166,48.458611557265066,-6.251608461825128,-6.185488223762746,-8.376114280603659,-17.419928146111438,21.26424798468003,2.0499954223632812,-1.523608943979653,6.096001434326169,-0.9430086209481772,13.135011489600515,2.576496406688989,9.61550646196335,-10.50465156342969,97.41894610810786,45.54254002352913,3.5195050276371758,2,-5.1425018310546875,-6.665004730224609,-9.89000129699707,-17.46250343322754,-4.785003662109375,4,-0.06261363398359399,1.269875249965449,78.81500244140625,1.0483850624040558,75.81999969482422,-1.4063685439159614,76.0250015258789,-0.06261363398359399
7028,2021-02-16,81.12000274658203,81.43499755859375,79.91999816894531,80.40499877929688,4353800.0,0.01685993350018067,1.2527979306941364,0.4798691224135547,65.41622577551865,50.77709789664169,-6.738325861541924,-7.36962375580876,-9.520826475282547,-18.45215003999364,20.234163695692043,1.6599960327148438,-0.7947930676852621,7.099002456665033,-0.6878884914208641,14.88589340475093,3.2055569826220847,10.992447930707982,-10.56809514583766,95.30908438126315,35.84071667139679,3.893445474042947,2,-5.745002746582031,-7.267505645751953,-10.301252365112305,-18.192502975463867,-7.7400054931640625,1,-0.07606022669420853,1.2282695680658122,79.7750015258789,1.269875249965449,78.81500244140625,1.0483850624040558,75.81999969482422,-0.07606022669420853
7029,2021-02-17,81.5250015258789,83.33499908447266,80.49500274658203,83.30500030517578,9182400.0,0.004992588333140091,2.0869586850878212,-2.489494968895718,83.45597065958107,55.64682538617343,-6.307103186234613,-7.787999338390719,-9.734914839689864,-18.52646454310969,19.147460084644276,2.839996337890625,0.16216300448988363,7.259001159667974,-1.1558748263974934,15.673877145733442,3.0515631666352476,11.466439152700701,-9.449461331035621,78.99015661738333,11.791666317806332,4.207437993032731,2,-5.200000762939453,-6.722503662109375,-9.822498321533203,-17.725000381469727,-7.944999694824219,2,-0.05660837506767258,1.2527979306941364,81.12000274658203,1.2282695680658122,79.7750015258789,1.269875249965449,78.81500244140625,-0.05660837506767258
7030,2021-02-18,78.2699966430664,80.46499633789062,77.45999908447266,79.98999786376953,5391000.0,-0.03992646209002826,1.2509358158885822,0.9662934832924718,69.55190538019721,58.80991254318625,-1.9505647396832586,-4.605292461060486,-6.415248644958524,-14.957144251887378,17.34422960761605,4.06500244140625,0.7094724433120376,3.899996566772458,-4.6650737250687655,12.465066858613682,-0.3825385791481608,8.182531712693077,-4.392943025882417,32.60142577811709,-37.5423545120733,4.282535145920615,2,-1.5399971008300781,-3.467498779296875,-6.567493438720703,-14.469995498657227,-0.55999755859375,3,-0.07058891188765382,2.0869586850878212,81.5250015258789,1.2527979306941364,81.12000274658203,1.2282695680658122,79.7750015258789,-0.07058891188765382
7031,2021-02-19,81.17500305175781,81.44999694824219,79.05000305175781,79.47000122070312,3551600.0,0.03711519781889172,1.1286074852993917,-0.9912794308120864,76.76457249118076,62.12712363066386,-3.796044958565574,-7.49984474998449,-9.232593357688444,-17.53813046054863,15.974318449563283,3.1800003051757812,1.3180351370264702,6.554253005981451,-2.5105253314808067,15.619031343443709,2.021863837250322,11.08664217471258,-5.78467815980764,63.234110081449465,-12.868533145142614,4.532389168731127,2,-2.922504425048828,-6.372505187988281,-9.267499923706055,-17.375001907348633,-5.75,4,-0.07570069653761313,1.2509358158885822,78.2699966430664,2.0869586850878212,81.5250015258789,1.2527979306941364,81.12000274658203,-0.07570069653761313
7032,2021-02-22,77.59500122070312,80.53500366210938,77.26000213623047,79.5999984741211,3952800.0,-0.044102269127998084,-1.44860346189717,-1.175950205389345,62.92964862122128,63.64579074692848,0.6126217570792107,-3.9216483388426298,-5.600853731382983,-13.683730390528964,14.516013993682389,3.9150009155273438,2.2331250786434538,2.8477512359619084,-6.313232911688814,12.008735383612631,-1.7327408378634601,7.428243309787277,-0.9335284579493504,5.514390991909698,-69.82473805141936,4.580492073825362,2,1.4324989318847656,-2.7925033569335938,-5.683748245239258,-13.795000076293945,-2.5400009155273438,0,-0.002126437437097728,1.1286074852993917,81.17500305175781,1.2509358158885822,78.2699966430664,2.0869586850878212,81.5250015258789,-0.002126437437097728
7033,2021-02-23,77.46499633789062,78.07499694824219,73.5999984741211,76.5,4710000.0,-0.0016754285813170844,3.0961130199167575,-0.4812955909269061,61.32015529245354,64.93859328644304,1.045383094487292,-3.757880553123371,-5.33976619462743,-13.274662901527861,13.438157806022378,4.474998474121094,3.0369830024590954,2.573996353149411,-6.6664796018943235,11.814472308193146,-2.046241624372456,7.194234330671279,5.870002746582031,39.702081370798744,-33.67750822514031,4.62023797752187,2,1.00250244140625,-2.6624984741210938,-5.099994659423828,-12.964994430541992,0.1450042724609375,1,-0.03194989467662945,-1.44860346189717,77.59500122070312,1.1286074852993917,81.17500305175781,1.2509358158885822,78.2699966430664,-0.03194989467662945
7034,2021-02-24,78.625,78.875,75.91999816894531,76.2750015258789,5496200.0,0.014974552597273982,1.0736866057207104,2.4352408209734038,68.5287681519188,67.06900351041381,0.3274045676224375,-4.674355796494865,-6.354278314026317,-14.146185199645288,12.985226785119089,2.9550018310546875,3.6728927207946924,3.4272499084472656,-5.884671288296502,12.739171105191033,-1.2287106899246254,8.083210506819157,4.51529907226562,64.01277073422003,-12.557841212595122,4.655960598371887,2,-0.157501220703125,-3.8225021362304688,-6.151248931884766,-14.059999465942383,1.4599990844726562,2,-0.06670909693586047,3.0961130199167575,77.46499633789062,-1.44860346189717,77.59500122070312,1.1286074852993917,81.17500305175781,-0.06670909693586047
7035,2021-02-25,73.86000061035156,78.21499633789062,73.36499786376953,77.79000091552734,4946400.0,-0.06060412578249208,1.0292918216889084,-1.6723416412623897,53.786141976876685,66.7524840367159,5.347485153893004,0.7048722640316214,-1.5074405936458106,-9.151733506533844,12.756803616925561,5.260002136230469,3.8962632044330263,-1.704749679565424,-10.111185793175537,6.701686434044689,-5.90796773637048,2.4984683772396323,9.089492449951166,6.122483644218221,-67.74544288529289,4.203218056805059,2,4.489997863769531,0.9424972534179688,-1.0224990844726562,-8.739999771118164,8.050003051757812,3,-0.003790939303859542,1.0736866057207104,78.625,3.0961130199167575,77.46499633789062,-1.44860346189717,77.59500122070312,-0.003790939303859542
7036,2021-02-26,76.31500244140625,77.3550033569336,73.21499633789062,75.12000274658203,6220200.0,0.03323858395298496,1.5282473832936139,-0.30407114555447057,56.44611438855731,66.46661141527836,2.7944288222418123,-1.264433676417184,-3.864735294155224,-11.334411906182453,12.689188500507036,4.140007019042969,4.199068173088932,0.40075187683105185,-7.4780557582331255,8.27955951189523,-3.5386519407010297,4.340155694363133,6.251110811035147,42.34976778314197,-29.064011813902937,3.9394038175320865,2,1.9599952697753906,-1.5125045776367188,-2.6512508392333984,-10.340002059936523,4.055000305175781,4,0.01827945487045568,1.0292918216889084,73.86000061035156,1.0736866057207104,78.625,3.0961130199167575,77.46499633789062,0.01827945487045568
7037,2021-03-01,79.05000305175781,79.18000030517578,76.81999969482422,77.49500274658203,4041400.0,0.035838308626819027,1.6005590701780197,1.3012558178138427,55.19276833741003,65.33067169993296,-0.06060074231567114,-3.302818908079388,-6.462752930985346,-13.806762161178483,12.3270702118691,2.8649978637695312,4.625095920416513,2.5860023498535156,-4.4758264138186235,9.647831113525655,-0.9449120319825539,6.116916731689585,2.9550431858105384,97.8206677794192,28.592887911278822,3.530914381836073,3,-0.7750053405761719,-4.247505187988281,-5.381252288818359,-11.707502365112305,0.8050003051757812,0,-0.04585705072808843,1.5282473832936139,76.31500244140625,1.0292918216889084,73.86000061035156,1.0736866057207104,78.625,-0.04585705072808843
7038,2021-03-02,76.04499816894531,78.78500366210938,75.94000244140625,78.0250015258789,3318000.0,-0.03801397554463071,-1.598180785724986,-1.2733138060122562,50.03343916661585,61.6170570896035,2.4013347836217918,0.09452521458139529,-3.3151408931059905,-10.547367872984893,12.847707868217748,3.1100006103515625,4.515275516463177,-0.6650024414062443,-7.271858315880422,5.941853433067934,-3.9684303786433333,2.6384254958308446,5.43264507464238,47.44341909201952,-18.47336721534115,3.303427937237089,3,1.2874984741210938,-1.2425003051757812,-2.3762474060058594,-7.192497253417969,4.849998474121094,1,-0.013018579625317384,1.6005590701780197,79.05000305175781,1.5282473832936139,76.31500244140625,1.0292918216889084,73.86000061035156,-0.013018579625317384
7039,2021-03-03,74.18499755859375,77.0199966430664,73.81500244140625,75.69999694824219,5643200.0,-0.024459210403546816,-1.842579999052665,0.76514990964192,47.40928452040762,59.1567658829602,3.476224017506482,2.2448590014712977,-1.3457132127869045,-8.4595733039706,13.340575031703597,3.2049942016601562,4.179046147071205,-2.6362529754638615,-8.975864147317665,3.7033581963899422,-5.806058561390756,0.5335526104630333,6.796886870652116,16.261535214780423,-45.66877985709624,3.169805585926901,3,3.1474990844726562,0.6175003051757812,-0.4199962615966797,-5.032497406005859,6.680000305175781,2,0.046168405533108414,-1.598180785724986,76.04499816894531,1.6005590701780197,79.05000305175781,1.5282473832936139,76.31500244140625,0.046168405533108414
7040,2021-03-04,70.04499816894531,74.6050033569336,69.34999847412111,74.08499908447266,5098200.0,-0.05580642348041498,1.0688957072720855,2.6666683453020035,36.59021879778575,54.692948805916316,7.070332645826014,6.739035769257185,2.8854257721075385,-4.135815420661743,14.637555616892456,5.255004882812486,3.377585975984047,-6.78175239562988,-13.096350231151632,-0.4671545601081277,-9.939051313390749,-3.624453477869011,10.470872974819244,7.0701888643456865,-48.081039525950956,3.1572989177608726,3,4.897502899169922,4.757499694824219,3.607501983642578,-0.8924980163574219,9.340003967285156,3,0.1433364434004456,-1.842579999052665,74.18499755859375,-1.598180785724986,76.04499816894531,1.6005590701780197,79.05000305175781,0.1433364434004456
7041,2021-03-05,72.72000122070312,72.9800033569336,67.76000213623047,72.0199966430664,6643800.0,0.038189779737103136,7.557316974028979,-0.1732684205457282,39.75011788251741,52.117445390504784,3.430627970077367,4.354220689763935,0.33468628685227486,-6.6288000046385775,15.879783803386257,5.220001220703125,2.1352136133989745,-4.149249267578128,-10.33347553561299,2.0349770004567347,-7.241362401595566,-1.0571361335606895,6.902600109489953,43.4325733778181,-6.108849226260915,3.092113134017433,3,0.75,2.5449981689453125,-0.7450027465820312,-3.157501220703125,5.959999084472656,4,0.12637516896506718,1.0688957072720855,70.04499816894531,-1.842579999052665,74.18499755859375,-1.598180785724986,76.04499816894531,0.12637516896506718
7042,2021-03-08,68.375,73.22000122070312,68.25,72.16999816894531,4570400.0,-0.059749740755864034,-1.4573564748974888,-5.42139050255583,32.96807157656825,48.967213866517525,7.074156541595002,8.808638544261157,4.772948783575345,-2.1263958862772654,16.96054637761483,4.970001220703125,1.330826170341794,-8.277000427246094,-15.320536906368687,-1.2334639481235001,-11.79876866680739,-4.755232187684797,10.061341410796814,5.578211144242939,-36.59698520386125,3.5217682395612964,3,5.095001220703125,6.8899993896484375,3.5999984741210938,1.1875,9.785003662109375,0,0.17542965625714113,7.557316974028979,72.72000122070312,1.0688957072720855,70.04499816894531,-1.842579999052665,74.18499755859375,0.17542965625714113
7043,2021-03-09,72.7300033569336,73.33999633789062,70.53500366210938,71.01499938964844,4899800.0,0.06369291929701792,-1.0971943744884018,-0.451911671873555,39.36904325834345,45.72724443389804,2.209179373650926,4.403347939705711,0.5790480309754571,-6.2767161501069495,17.194328490140027,4.964996337890625,0.07693627912721013,-3.7467472076416044,-11.005108643949626,3.511614228666417,-7.375927925795608,-0.11756648948760073,4.63870412640658,53.67175128488637,15.486119531710209,3.6291807181540086,3,0.7399978637695312,2.8174972534179688,-0.7550048828125,-3.1675033569335938,7.4799957275390625,1,0.09796507178795211,-1.4573564748974888,68.375,7.557316974028979,72.72000122070312,1.0688957072720855,70.04499816894531,0.09796507178795211
7044,2021-03-10,70.66000366210938,74.19999694824219,70.63500213623047,74.19000244140625,3930200.0,-0.02846142718659561,1.0084546876880491,-2.0583035646762076,40.530130483813,44.254354268002075,3.386671888854721,6.377800270137442,2.7770066710442904,-4.005365944895431,17.188472433676,3.5649948120117188,-0.6217905708442402,-5.548497009277341,-13.259588245383313,2.162594226828631,-9.404042627330327,-1.692951391224355,5.747833286519835,42.366705751748796,3.331172833590749,3.8555456180529886,3,2.80999755859375,4.8874969482421875,1.3149948120117188,-1.097503662109375,8.484992980957031,2,0.14484846377732974,-1.0971943744884018,72.7300033569336,-1.4573564748974888,68.375,7.557316974028979,72.72000122070312,0.14484846377732974
7045,2021-03-11,74.1050033569336,74.7249984741211,72.5,72.92500305175781,5517000.0,0.048754592644771666,-1.1921098028014447,-0.3342778224446923,41.3187677935568,42.573537979668686,-0.022260262422818755,2.9489224003037577,-0.4889827164841023,-7.231648753655207,17.37293642509805,4.064994812011719,-1.2177476346226825,-2.017747497558588,-9.784967627065555,5.749472631948379,-5.9013575623120715,1.8658625671948954,1.4380501104557482,91.09841431194108,52.84672974621065,3.883610064753483,3,-0.6350021362304688,1.4424972534179688,-2.350004196166992,-4.542503356933594,2.9099960327148438,3,0.09122183659146188,1.0084546876880491,70.66000366210938,-1.0971943744884018,72.7300033569336,-1.4573564748974888,68.375,0.09122183659146188
7046,2021-03-12,73.7249984741211,73.91000366210938,71.86499786376953,72.45500183105469,2962000.0,-0.005127924776983983,1.4938988365223136,1.07626806323344,44.842750606213116,41.42353600953569,-0.05395785914724627,3.0862801446200763,0.08687719640657576,-6.628684952942379,17.146742612880306,2.2400054931640625,-2.163665265658537,-2.143252182006833,-9.87250905943479,5.586004695421124,-6.007880620720812,1.7213762567071456,1.0397498601523552,84.55598091649375,40.42152856592233,3.8646284387139778,3,-0.4524955749511719,1.8225021362304688,-2.1487503051757812,-4.162498474121094,1.1399993896484375,4,0.07677183830795387,-1.1921098028014447,74.1050033569336,1.0084546876880491,70.66000366210938,-1.0971943744884018,72.7300033569336,0.07677183830795387
7047,2021-03-15,74.77999877929688,74.95500183105469,73.0250015258789,73.18499755859375,3279400.0,0.01430994000693131,-1.0156731818869968,1.2559097926841722,46.50800366575869,41.031820953884896,-1.987346415120541,1.7263927437356301,-0.7822445149708415,-7.459114128875058,16.48011169965716,1.9300003051757812,-2.349801552437043,-0.8385017395019503,-8.356141256828437,6.679137777824536,-4.597321498165186,2.920318019161286,-7.019996643066406,96.04065329738425,49.22450470633214,3.758819758663241,3,-2.3899993896484375,0.7675018310546875,-3.2650012969970703,-5.217498779296875,2.5449981689453125,0,0.052153003337018555,1.4938988365223136,73.7249984741211,-1.1921098028014447,74.1050033569336,1.0084546876880491,70.66000366210938,0.052153003337018555
7048,2021-03-16,74.94999694824219,76.76000213623047,74.30000305175781,75.38999938964844,4376400.0,0.0022733106675627557,-1.827601024273888,-0.27586338850090886,45.09411110006633,40.774579462735865,-2.602707608203204,1.1283012511098462,-0.7818334285853439,-7.397839807648012,15.168756273017847,2.4599990844726562,-2.834523067063216,-0.3600032806396456,-7.419490592696576,6.699484031417285,-3.8897469366681037,3.1697403753888125,-7.046094818115236,70.44889488998724,24.741901349172636,3.5297436560284643,3,-2.6899948120117188,0.597503662109375,-3.747499465942383,-3.7699966430664062,0.7350006103515625,1,0.04282864369005779,-1.0156731818869968,74.77999877929688,1.4938988365223136,73.7249984741211,-1.1921098028014447,74.1050033569336,0.04282864369005779
7049,2021-03-17,76.91000366210938,77.16000366210938,73.33999633789062,73.80999755859375,3583200.0,0.026150857820857576,1.1222226931717034,-7.045429324455542,54.401155703832615,42.75357245229662,-4.62152486357472,-1.259765749360497,-2.5301512069619605,-9.106841083149988,13.434125220410234,3.82000732421875,-3.474104530560922,1.8307533264160156,-4.6514746022927085,8.31298125512474,-1.4103606379383393,5.071867290770371,-8.651857531738287,95.27856985391058,42.72349255399923,3.2411139643543607,3,-4.450000762939453,-1.3625030517578125,-5.268754959106445,-5.680004119873047,1.279998779296875,2,0.04290723267757501,-1.827601024273888,74.94999694824219,-1.0156731818869968,74.77999877929688,1.4938988365223136,73.7249984741211,0.04290723267757501
7050,2021-03-18,72.74500274658203,75.79499816894531,72.62999725341797,74.80000305175781,4120800.0,-0.05415421554035471,-1.7702278122610609,-0.662902019078371,45.09076266828039,43.34697742849251,-0.03715885250977635,2.6035805050893686,1.7539873081336168,-4.728792187705935,12.951697213492096,4.280006408691406,-3.863264885407773,-2.057997894287112,-8.437787476696968,4.321791688122744,-5.247892685492033,1.1318968969178087,-3.9527451643066485,16.619526329667288,-35.68866757491207,3.189894791204926,3,-0.04000091552734375,2.8024978637695312,-0.7475032806396484,-1.1500015258789062,6.834999084472656,3,0.0879784680025335,1.1222226931717034,76.91000366210938,-1.827601024273888,74.94999694824219,-1.0156731818869968,74.77999877929688,0.0879784680025335
7051,2021-03-19,75.02999877929688,76.1449966430664,71.625,73.0,10437200.0,0.03141103782310606,1.1220668880268498,-0.9878338091649248,44.402670350416564,44.61748840336454,-2.1903625554497665,-0.17432614651687572,-0.42622295548699185,-6.785290194874904,12.289919537131052,4.519996643066406,-3.9796226814655142,0.5342483520507812,-5.101991647979446,6.1704883520810085,-2.2838716479643324,3.352368352065895,-5.7356764322314575,61.517552420177424,14.348134636180923,2.818120000015114,3,-1.1824951171875,0.5175018310546875,-2.9287490844726562,-3.3899993896484375,3.7150039672851562,4,0.02645609279816874,-1.7702278122610609,72.74500274658203,1.1222226931717034,76.91000366210938,-1.827601024273888,74.94999694824219,0.02645609279816874
7052,2021-03-22,77.43000030517578,78.28500366210938,76.31999969482422,76.44000244140625,4816600.0,0.03198722597528736,-2.1951196819233467,0.4876839699935357,51.96148070480404,46.016648119637935,-3.543468648681383,-2.727145084013472,-2.785202251791631,-8.918243927464658,11.998592391737068,3.2550048828125,-3.2621533703694183,2.942499923706052,-2.6750910931566523,8.560090940568756,0.1337044152747069,5.751295432137397,-7.663737079207721,87.16211881687173,38.37387138836266,2.8087955084313516,3,-2.9699974060058594,-1.8824996948242188,-4.215002059936523,-5.154998779296875,-0.12000274658203125,0,-0.0331267264793591,1.1220668880268498,75.02999877929688,-1.7702278122610609,72.74500274658203,1.1222226931717034,76.91000366210938,-0.0331267264793591
7053,2021-03-23,74.98999786376953,79.12000274658203,74.21499633789062,79.12000274658203,4933400.0,-0.03151236512707534,1.3753029586498389,-4.171731105648076,51.12163844915331,47.19348233800909,-0.8372147825615599,-0.5081221015512938,-0.3107301349470504,-6.208460252464292,13.077294879805045,4.905006408691406,-2.868951932866537,0.6262474060058594,-4.821650356238479,6.0741451682501975,-2.0977014751163097,3.3501962871280284,-4.5422354029101655,44.896552777169845,-7.67538105250587,2.7239488811221686,3,0.3825035095214844,0.5575027465820312,-1.1187496185302734,-2.18499755859375,2.9650039672851562,1,0.03113747367634989,-2.1951196819233467,77.43000030517578,1.1220668880268498,75.02999877929688,-1.7702278122610609,72.74500274658203,0.03113747367634989
7054,2021-03-24,73.37999725341797,76.54000091552734,73.34500122070312,76.32499694824219,3509400.0,-0.02146953802127538,-1.1194085748049627,0.7130741435876216,54.999246324660454,48.71353550813173,1.3401201502544495,0.7260116688618581,1.3091336602684294,-4.292110505537323,14.073972431537285,3.1949996948242188,-1.7856443766990537,-0.7215030670165987,-5.798013941885273,4.3550078078520755,-3.2597585044509287,1.8167523704177313,-2.0650107639863364,23.41556518065728,-33.4698532837038,2.538255437434335,3,1.9925041198730469,2.1675033569335938,1.2337512969970703,0.4724998474121094,1.7649993896484375,2,0.031411834170768094,1.3753029586498389,74.98999786376953,-2.1951196819233467,77.43000030517578,1.1220668880268498,75.02999877929688,0.031411834170768094
7055,2021-03-25,73.58000183105469,74.0999984741211,71.15499877929688,72.20999908447266,3459000.0,0.0027256007784519642,1.4439871724657547,-0.46519622701142727,51.39248712664045,49.441284010401425,1.1821255717702144,0.5311890789537586,1.097179907826046,-4.211910211621287,15.02942061006489,2.9449996948242188,-1.2130314410420056,-0.5074985504150362,-5.588356149933347,4.573359049103274,-3.0479273501741915,2.032930249344119,5.540000915527344,30.44572308712065,-26.978898020528337,2.5404287997591566,3,1.5574989318847656,1.0249977111816406,1.9837474822998047,1.2224960327148438,0.4850006103515625,3,0.06265290154431469,-1.1194085748049627,73.37999725341797,1.3753029586498389,74.98999786376953,-2.1951196819233467,77.43000030517578,0.06265290154431469
7056,2021-03-26,77.70999908447266,77.8550033569336,73.13500213623047,73.3550033569336,4342600.0,0.056129344259881364,1.03229144424552,3.178822625286102,65.22092639933322,51.520497647465255,-2.596168252923448,-3.6774866414170475,-3.019265955886283,-8.024703053099529,15.545162536733242,4.720001220703125,-0.410458960727226,3.552748870849612,-1.6925040584951176,8.798001800194342,0.9301224061772473,6.175375335521977,1.250703582763677,82.29751462898555,17.558111167369205,2.622626464672368,3,-2.572498321533203,-3.104999542236328,-1.9437503814697266,-2.907501220703125,-5.269996643066406,4,0.024063862676787506,1.4439871724657547,73.58000183105469,-1.1194085748049627,73.37999725341797,1.3753029586498389,74.98999786376953,0.024063862676787506
7057,2021-03-29,75.42500305175781,77.13500213623047,74.40499877929688,76.56500244140625,3425200.0,-0.029404144378267216,1.3947410689189008,-0.26176819932097445,54.71236030901774,52.58919200401542,-0.2347422179126255,-1.7686717825954474,-0.788577934436816,-5.432808924548965,16.628040204969988,3.3050003051757812,0.09201604458598922,1.44900283813476,-3.3126058587199054,6.210611534989425,-0.9318015102925727,3.8298071865620926,3.379585537719734,53.609568683194944,-12.012224473358735,2.3808043484273345,3,-0.2875022888183594,-1.2775001525878906,1.1024951934814453,-0.6225051879882812,-2.6050033569335938,0,0.04401722983751144,1.03229144424552,77.70999908447266,1.4439871724657547,73.58000183105469,-1.1194085748049627,73.37999725341797,0.04401722983751144
7058,2021-03-30,75.05500030517578,75.63999938964844,74.33499908447266,75.05999755859375,2794200.0,-0.0049055715162269475,1.240342110950301,0.004383557976737027,58.17065383555974,53.00802512976288,0.16955181891532334,-1.5564394875180767,-0.40222086343851515,-4.785760541876016,17.540607278394447,1.3050003051757812,0.4410773208900167,1.128499984741211,-3.5626078730602018,5.819607842542624,-1.2170539441594883,3.47405391364191,3.5965964880981574,58.208938228136965,-9.926734730917396,2.3455539289007032,3,0.08250045776367188,-1.5849990844726562,1.8599987030029297,-0.25250244140625,-1.8000030517578125,1,0.030044597218694014,1.3947410689189008,75.42500305175781,1.03229144424552,77.70999908447266,1.4439871724657547,73.58000183105469,0.030044597218694014
7059,2021-03-31,77.61000061035156,78.11000061035156,75.81999969482422,76.0999984741211,4103400.0,0.034041706678929806,-1.2125615972342518,-302.16641221374044,56.739080113444835,54.30228262367004,-2.5431513003632915,-4.049300596653495,-2.9864382910123197,-7.080773923103095,17.66010307307638,3.0550003051757812,0.720804746004589,3.5122501373291044,-1.4602143094270303,8.48471458408524,1.026017913951037,5.998482360707172,0.8916642226428309,92.81092928304552,26.44059191973578,2.4862322233780647,3,-2.4724998474121094,-4.1399993896484375,-0.9750022888183594,-2.8075027465820312,-2.7350006103515625,2,0.004445319134002368,1.240342110950301,75.05500030517578,1.3947410689189008,75.42500305175781,1.03229144424552,77.70999908447266,0.004445319134002368
7060,2021-04-01,80.08499908447266,80.19000244140625,78.4000015258789,78.75,4140600.0,0.0318902004207815,1.3171445925326037,0.8841041031937308,61.316724606611125,56.181621985469434,-4.321979855823642,-6.043409966753302,-5.4484731658230885,-9.319150906064607,16.946847538170204,2.5800018310546875,1.1339599900346684,5.485248565673828,0.21711344210947914,10.753383689238177,2.8511810038916536,8.119316127456003,-8.930000305175781,98.51164631620838,33.018920673274465,2.6340675617821763,4,-4.412498474121094,-6.109996795654297,-3.450000762939453,-5.282501220703125,-8.430000305175781,3,-0.061684491451334034,-1.2125615972342518,77.61000061035156,1.240342110950301,75.05500030517578,1.3947410689189008,75.42500305175781,-0.061684491451334034
7061,2021-04-05,81.91000366210938,82.23999786376953,80.45500183105469,81.62000274658203,4198200.0,0.022788344864832055,2.757928636250472,0.21722929918105394,62.34846262602238,57.33573108782702,-5.664060281952999,-7.530725705026924,-7.238073051893096,-10.949606127115771,16.060241229228073,2.154998779296875,1.0447136935192276,6.850753021240237,0.7375840982886501,12.963921944191824,3.7941685597644437,9.90733748271603,-10.574304809570307,95.82549965062097,32.78424351275373,3.0565844614757913,4,-5.212505340576172,-6.910003662109375,-5.3337554931640625,-7.107505798339844,-9.155006408691406,0,-0.09577586216532097,1.3171445925326037,80.08499908447266,-1.2125615972342518,77.61000061035156,1.240342110950301,75.05500030517578,-0.09577586216532097
7062,2021-04-06,80.37000274658203,82.13999938964844,80.04000091552734,81.22000122070312,2843600.0,-0.018801133520638946,-1.7814509976303436,-2.9310199679040276,58.961645909962584,58.20684302791694,-4.0936542531645586,-5.318706258117913,-5.644531858985658,-9.231855604970832,15.160393047779031,2.0999984741210938,1.670109247199136,4.711001968383783,-0.9800314145408606,10.402035351308427,1.8654852769214614,7.556518659846105,-8.598131933593748,76.34414413718821,13.651668716739962,2.8455166914623207,4,-3.672504425048828,-5.370002746582031,-3.8312549591064453,-5.5675048828125,-10.800003051757812,1,-0.09866865788446211,2.757928636250472,81.91000366210938,1.3171445925326037,80.08499908447266,-1.2125615972342518,77.61000061035156,-0.09866865788446211
7063,2021-04-07,79.8550033569336,80.9749984741211,79.43000030517578,80.5999984741211,2248800.0,-0.006407855817453512,1.0668939332081326,0.8764664171401387,55.11373346379741,58.21956382115438,-3.1469119221194006,-4.471823525212869,-5.065559436036352,-8.503652117927672,14.18325427928587,1.5449981689453125,2.188129322713195,3.8397525787353572,-1.970066153528947,9.649571310999661,0.934843212603198,6.7446619448675165,-7.664407461914067,62.850542257588394,4.103186713111185,2.9049093661321552,4,-3.1575050354003906,-4.855003356933594,-3.316255569458008,-5.0525054931640625,-8.795005798339844,2,-0.08809721828780748,-1.7814509976303436,80.37000274658203,2.757928636250472,81.91000366210938,1.3171445925326037,80.08499908447266,-0.08809721828780748
7064,2021-04-08,80.8949966430664,80.94999694824219,79.36499786376953,80.65499877929688,2926000.0,0.013023520661370247,8.057177111716621,-0.322146894969687,65.87455098914646,59.82868202809949,-3.3623893163385503,-4.960024648275649,-5.9604763055394585,-9.356798197938488,13.458988963221968,1.5849990844726562,2.239961390917159,4.3679962158203125,-1.2557684728392218,9.991760904479847,1.5561138714905525,7.1798785601500725,-8.302424669296883,64.97389314069095,0.8605695097177346,2.811882344329765,4,-3.2074966430664062,-5.894996643066406,-4.8274993896484375,-6.092498779296875,-8.159996032714844,3,-0.09444341067666351,1.0668939332081326,79.8550033569336,-1.7814509976303436,80.37000274658203,2.757928636250472,81.91000366210938,-0.09444341067666351
7065,2021-04-09,80.86499786376953,81.25499725341797,79.96499633789062,80.36499786376953,2659200.0,-0.000370836028700694,1.015628352764466,2.0833518771656547,62.45995912091393,59.52190788605291,-2.4477472979726542,-4.635269880012174,-5.590298108298839,-9.115955564440739,12.918741632800371,1.2900009155273438,2.530704971316908,3.999997711181635,-1.8200084330143795,9.82000385537765,1.0899946390836277,6.910000783279642,-7.886528854400012,52.17391304347826,-11.760989751767404,2.9100030720980072,4,-2.5774993896484375,-5.864997863769531,-4.7975006103515625,-6.0625,-9.104995727539062,4,-0.07407404961366193,8.057177111716621,80.8949966430664,1.0668939332081326,79.8550033569336,-1.7814509976303436,80.37000274658203,-0.07407404961366193
7066,2021-04-12,79.38500213623047,80.36499786376953,78.5199966430664,80.17500305175781,2724600.0,-0.01830205610135993,2.1538737422808816,-1.5800018310546875,54.34541510427124,59.481136196636626,-0.7880360796031454,-2.855924077833137,-3.870734258319544,-7.453057391728009,12.008771860612534,2.345001220703125,2.7892307146985047,2.237001800537115,-3.4898188862206183,7.963822487294848,-0.6264085428417445,5.100412143915975,-6.036071972684951,23.89516123933308,-35.569023847014805,2.8634103433788654,4,-1.097503662109375,-4.385002136230469,-4.512502670288086,-4.5825042724609375,-8.170005798339844,0,-0.09737359890308173,1.015628352764466,80.86499786376953,8.057177111716621,80.8949966430664,1.0668939332081326,79.8550033569336,-0.09737359890308173
7067,2021-04-13,78.68000030517578,80.27999877929688,77.1449966430664,79.8499984741211,3042000.0,-0.008880793753017091,2.0886739127166676,1.4810086241030642,58.88729146867354,59.56076260031594,0.47745249676940205,-1.9434022643395679,-2.888475060406222,-6.595338254360868,11.350004332689506,3.1350021362304688,3.216047116950193,1.3369998931884766,-4.315430399910298,6.989430186287251,-1.4892152533609107,4.163215039737864,-4.975427433621306,37.3480154295664,-22.969160668909552,2.8262151465493908,4,0.34999847412109375,-3.4350013732910156,-4.3125,-3.87750244140625,-5.18499755859375,1,-0.07530507154011856,2.1538737422808816,79.38500213623047,1.015628352764466,80.86499786376953,8.057177111716621,80.8949966430664,-0.07530507154011856
7068,2021-04-14,78.16000366210938,79.73999786376953,77.69999694824219,78.25499725341797,2167400.0,-0.006609006622388169,-3.0196784401566457,0.08119123074716017,62.150505103396384,60.16203204364388,1.6586357692032294,-1.2338496321216752,-2.1905174185507974,-5.905895164949385,11.299773498486726,2.0400009155273438,2.8164890502516897,0.6565029144287138,-4.891150370665514,6.2041561995229415,-2.117323728118407,3.4303295569758347,-4.114013790866295,24.69603085913281,-38.624655841970224,2.7738266425471165,4,1.5324935913085938,-1.7725028991699219,-3.7925033569335938,-3.3575057983398438,-2.5850067138671875,2,-0.10990280917104722,2.0886739127166676,78.68000030517578,2.1538737422808816,79.38500213623047,1.015628352764466,80.86499786376953,-0.10990280917104722
7069,2021-04-15,80.20999908447266,80.41000366210938,78.58000183105469,79.3949966430664,2732800.0,0.026228189947707037,2.0123199417283084,-8.579551843225444,65.40428203683739,60.6162050914468,0.01814336246754067,-3.187359114510926,-4.0619801805304405,-7.7526846223040025,10.987726243009641,2.25,3.0615569770012883,2.541498565673834,-3.1268171886755596,8.209814320023227,-0.29265931150087,5.375656442848538,-5.83624889352852,74.57425757277625,6.802017434787274,2.834157877174697,4,-0.5175018310546875,-3.7724990844726562,-5.7012481689453125,-5.407501220703125,-5.305000305175781,3,-0.1140755720024712,-3.0196784401566457,78.16000366210938,2.0886739127166676,78.68000030517578,2.1538737422808816,79.38500213623047,-0.1140755720024712
7070,2021-04-16,79.1449966430664,80.29499816894531,79.05500030517578,80.04000091552734,2504600.0,-0.013277676768013058,-1.3069793189592767,-1.0981614618437805,53.88783148926881,59.67613496514085,1.0457565182553452,-1.7057561903702378,-2.7618577040341847,-6.509842503076854,10.458717717301125,1.2399978637695312,3.2408152304825393,1.156496429443365,-4.044875474208695,6.357868333095425,-1.4441895223826577,3.757182381269388,-4.456596545209251,61.25561103958164,-4.485983351583499,2.600685951826029,4,0.4975013732910156,-2.447498321533203,-4.6362457275390625,-4.342498779296875,-2.0949935913085938,4,-0.08099054020588425,2.0123199417283084,80.20999908447266,-3.0196784401566457,78.16000366210938,2.0886739127166676,78.68000030517578,-0.08099054020588425
7071,2021-04-19,77.01499938964844,79.02999877929688,76.3499984741211,78.8499984741211,2946000.0,-0.02691259515777067,1.441914057204826,2.0502685193078167,54.344255187157934,59.16309155149589,2.6914067656592806,0.6119523350765235,-0.47902404849347135,-4.240288890291907,9.854343624370491,2.7949981689453125,3.2558949020014154,-1.0727508544921847,-6.109578233678931,3.964076524694562,-3.591164544085558,1.4456628351011886,-2.0245353811547915,16.37931196479208,-48.79440356178945,2.5184136895933746,4,1.7874984741210938,-0.3175010681152344,-2.5062484741210938,-2.2125015258789062,0.3600006103515625,0,-0.06823342589189574,-1.3069793189592767,79.1449966430664,2.0123199417283084,80.20999908447266,-3.0196784401566457,78.16000366210938,-0.06823342589189574
7072,2021-04-20,74.86499786376953,76.74500274658203,74.34500122070312,76.375,3369000.0,-0.027916659649651177,1.133327455893772,0.8228898580973486,49.52688603470313,58.54233072604098,4.445941093536831,2.6982796895782712,1.7745796457174663,-1.9669258380278336,10.212753233791823,2.6699981689453125,2.8471938356546502,-3.0945022583007784,-8.328606590737422,2.1396020741358655,-5.711554424519107,-0.4774500920824494,7.375,8.573725206050177,-55.10650749439814,2.617052166218324,4,2.9350013732910156,1.8325004577636719,-0.45499610900878906,-0.0625,2.904998779296875,1,-0.048754446403922236,1.441914057204826,77.01499938964844,-1.3069793189592767,79.1449966430664,2.0123199417283084,80.20999908447266,-0.048754446403922236
7073,2021-04-21,77.32499694824219,77.47000122070312,73.94999694824219,74.69000244140625,3761600.0,0.03285913517220784,1.406838017037659,-1.745027005997403,49.286955539131554,56.69926456492822,1.77609477739,0.44499745428088033,-0.6644120868395191,-4.303494384619341,9.90224300790171,3.5200042724609375,2.2762416797059046,-0.7512531280517578,-5.8076158389084185,4.305109582804903,-3.279434483480088,1.7769282273765725,4.757100982666017,52.24452774569342,-7.430687400968438,2.5281813554283317,4,0.2775001525878906,-0.6274986267089844,-3.3562469482421875,-2.5224990844726562,0.5500030517578125,2,-0.04953112645091706,1.133327455893772,74.86499786376953,1.441914057204826,77.01499938964844,-1.3069793189592767,79.1449966430664,-0.04953112645091706
7074,2021-04-22,75.68499755859375,77.57499694824219,75.23500061035156,77.1500015258789,3307800.0,-0.021209174967652178,1.0215996387976178,-0.5559798942595563,38.511737124740094,54.038351009797786,2.9048076170274157,2.389022185727086,0.9847407785365192,-2.535254825256132,9.331744946740555,2.339996337890625,1.8477638188448111,-2.50650253295899,-7.204541654919012,2.191536589001032,-4.855522093939001,-0.15748297197897898,6.071816333007817,27.34437000091384,-26.28567619405454,2.3490195609800133,4,1.4950027465820312,1.0125007629394531,-1.7812461853027344,-0.8824996948242188,2.7900009155273438,3,-0.0014534004611205242,1.406838017037659,77.32499694824219,1.133327455893772,74.86499786376953,1.441914057204826,77.01499938964844,-0.0014534004611205242
7075,2021-04-23,78.19000244140625,78.61000061035156,76.37999725341797,76.48500061035156,4632400.0,0.03309777318646501,-1.3289748370543897,-1.16382062378594,40.62026288533662,52.51333409658283,-0.021846817162028742,0.2604484969486123,-1.4752046952546465,-4.904853204450589,8.045161743623241,2.9250030517578125,1.6462181623216878,-0.23199768066406534,-4.399830534532441,3.9358351732043104,-2.315914107598246,1.8519187462701154,3.254538772460947,83.46464497796788,33.71911917777304,2.083916426934185,4,-1.0100021362304688,-1.4925041198730469,-4.186250686645508,-3.3875045776367188,-0.529998779296875,4,-0.04201309067065295,1.0215996387976178,75.68499755859375,1.406838017037659,77.32499694824219,1.133327455893772,74.86499786376953,-0.04201309067065295
7076,2021-04-26,79.58000183105469,79.9800033569336,77.86000061035156,78.08999633789062,3840600.0,0.01777720100072977,-1.1743651942564264,0.8739025765399726,47.99288232774244,51.302844192034925,-1.543602948835769,-1.035355012419089,-2.899616396363541,-6.161006009872423,7.795321950734871,2.1200027465820312,1.0514781774590887,1.0645015716552706,-3.119946396245737,5.248949539556278,-1.0277224122952333,3.1567255556057745,1.5647576121875062,93.36648257450672,45.04458044077117,2.092223983950504,4,-2.4000015258789062,-2.8825035095214844,-5.4537506103515625,-4.777503967285156,-1.8349990844726562,0,-0.03179189144363137,-1.3289748370543897,78.19000244140625,1.0215996387976178,75.68499755859375,1.406838017037659,77.32499694824219,-0.03179189144363137
7077,2021-04-27,78.74500274658203,80.70999908447266,78.6500015258789,79.69999694824219,3685200.0,-0.010492574330989934,-2.598259560092486,-0.6409333428913763,47.224996356961334,49.64445433131992,-0.7804905152753463,0.06442624993866275,-2.140390267722424,-5.216254619626284,7.532280277537781,2.05999755859375,0.5451859749569223,0.06350250244140909,-3.860002946404549,3.9870079512873673,-1.89825022198157,2.025255226864388,2.111966196860166,70.93201602172346,23.437972070360267,1.9617527244229775,4,-1.4150047302246094,-2.047504425048828,-4.0475006103515625,-3.9425048828125,-2.8899993896484375,1,-0.01739796429991869,-1.1743651942564264,79.58000183105469,-1.3289748370543897,78.19000244140625,1.0215996387976178,75.68499755859375,-0.01739796429991869
7078,2021-04-28,77.30999755859375,78.37999725341797,77.01000213623047,78.33999633789062,2967800.0,-0.01822344450995106,1.4684583132861364,1.0785393016065765,41.21108194520976,46.95632098780574,0.5825195662533673,1.7676610959329366,-0.8427552386609705,-3.682000678666995,7.347442051092666,1.7350006103515625,0.3272028994938836,-1.4842525482177678,-5.085312873421515,2.116807776985979,-3.2847827108196412,0.31627761438410573,3.4000015258789062,37.89949820169198,-7.078459171225234,1.8005301626018726,4,0.020000457763671875,-0.6124992370605469,-2.306245803833008,-2.5074996948242188,0.3800048828125,2,0.005950059487765724,-2.598259560092486,78.74500274658203,-1.1743651942564264,79.58000183105469,-1.3289748370543897,78.19000244140625,0.005950059487765724
7079,2021-04-29,77.95500183105469,78.43000030517578,76.78500366210938,78.04000091552734,2016800.0,0.008343090063766878,2.803469839561816,0.0825234807857545,43.07473646635968,45.75486598526028,-0.4648821247535295,1.2119668577615101,-1.6335232578376662,-4.232019293026866,7.891672600197697,1.6449966430664062,0.052551643363457856,-0.8564983367919865,-4.4369190109505325,2.7239223373665595,-2.6467086738712595,0.9337120002872865,2.7549972534179688,36.37422428648453,-7.375682826251008,1.7902103370792746,4,-0.6250038146972656,-1.2575035095214844,-2.4950008392333984,-3.1525039672851562,-1.1699981689453125,3,-0.0010262565476949481,1.4684583132861364,77.30999755859375,-2.598259560092486,78.74500274658203,-1.1743651942564264,79.58000183105469,-0.0010262565476949481
7080,2021-04-30,75.1449966430664,77.44000244140625,74.77999877929688,76.7300033569336,4010400.0,-0.03604650275139709,-1.2980568957789553,18.64733865900727,40.510288065843625,44.21775852733647,1.9199574264346495,3.8292302789420205,1.0999949355381773,-1.3881501456604894,8.10451675426501,3.1750030517578125,-0.33834915658580655,-3.419503402709964,-7.299098481126379,0.46009167570645104,-5.359300941918178,-1.4797058635017493,5.294602355957025,6.155106998071423,-38.44954238714171,1.939797539208211,4,2.1850013732910156,1.5525016784667969,0.3150043487548828,-0.342498779296875,1.160003662109375,4,0.0443143519836986,2.803469839561816,77.95500183105469,1.4684583132861364,77.30999755859375,-2.598259560092486,78.74500274658203,0.0443143519836986
7081,2021-05-03,74.06500244140625,76.41000366210938,73.66000366210938,76.2249984741211,3224200.0,-0.014372137200165946,1.1739075367974114,1.3627677496991577,39.8415208942596,43.14160684506496,2.8356914768219212,4.523272563492711,1.9957241520714035,-0.2862159853852688,7.916215638725525,2.75,-1.063423911704561,-4.107247543334964,-8.14572973363309,-0.06876535303683795,-6.126488638484034,-2.0880064481858938,6.115012475585928,5.744667266196783,-38.13471359622825,2.0192410951490665,5,3.1199989318847656,3.62249755859375,0.8062477111816406,0.7374954223632812,1.839996337890625,0,0.04853846084116675,-1.2980568957789553,75.1449966430664,2.803469839561816,77.95500183105469,1.4684583132861364,77.30999755859375,0.04853846084116675
7082,2021-05-04,72.44000244140625,73.37000274658203,71.6050033569336,73.29499816894531,5768600.0,-0.021940186949775065,2.5124195311551074,0.3958320823693552,37.99328408499822,41.88675446127237,4.560071433445231,5.822224148321311,3.5291891967080034,1.3534135179989306,8.055567120159795,2.4599990844726562,-1.4755843089144776,-5.335747528076169,-9.977744758405308,-0.6937502977470302,-7.656746143240738,-3.0147489129115996,7.348811800292964,12.234424290661616,-32.664061930777926,2.3209986151645663,5,3.717498779296875,4.4824981689453125,2.4312477111816406,2.3624954223632812,4.279998779296875,1,0.07323302217537586,1.1739075367974114,74.06500244140625,-1.2980568957789553,75.1449966430664,2.803469839561816,77.95500183105469,0.07323302217537586
7083,2021-05-05,72.81999969482422,74.63500213623047,72.1050033569336,73.55000305175781,4161200.0,0.005245682504295024,-1.3425957649718312,0.8538093623400496,33.31829269720856,41.309705080435535,3.882079528531108,5.152321010208993,3.064376423875842,1.0299226237877548,8.218588785829326,2.529998779296875,-1.7612748287893965,-4.604000091552734,-9.632660249394746,0.42466006628927744,-7.11833017047374,-2.0896700126317285,6.31410967609375,17.802152105043113,-22.37829201665469,2.514330078921008,5,3.3375015258789062,4.102500915527344,1.8225021362304688,1.9824981689453125,4.224998474121094,2,0.0416781608737784,2.5124195311551074,72.44000244140625,1.1739075367974114,74.06500244140625,-1.2980568957789553,75.1449966430664,0.0416781608737784
7084,2021-05-06,73.25499725341797,73.375,71.66000366210938,72.69000244140625,5083400.0,0.005973600115583011,3.260858851515927,-0.7739619368121818,36.31505989711664,40.831349192855534,3.42646667292685,4.338019184442956,2.5104732366934286,0.6536563796495614,8.457339050270804,1.714996337890625,-1.7752036375584908,-3.7870025634765625,-8.86594863269309,1.2919435057399653,-6.326475598084826,-1.2475295288682986,5.2767836363812535,28.27753479645138,-8.855469753698738,2.5394730346082666,5,2.9025039672851562,3.6675033569335938,1.0487537384033203,1.5475006103515625,4.625,3,0.060542015620393075,-1.3425957649718312,72.81999969482422,2.5124195311551074,72.44000244140625,1.1739075367974114,74.06500244140625,0.060542015620393075
7085,2021-05-07,74.875,76.20999908447266,74.04000091552734,76.20999908447266,4884800.0,0.02211456975389403,2.250935815888582,-2.362851934373101,44.90719087349082,40.488494586827585,1.4380006881878415,2.367641955618467,0.9415515328569768,-0.9031870413207344,8.225874697802197,2.9550018310546875,-1.9350040409596545,-1.867499923706049,-6.697583566790428,2.9625837193783298,-4.282541745248238,0.5475418978361404,3.1026386871699714,68.05403611617002,27.126957521345915,2.4150418215421894,5,1.282501220703125,2.0475006103515625,-0.5712490081787109,-0.07250213623046875,2.0999984741210938,4,0.025509230879591005,3.260858851515927,73.25499725341797,-1.3425957649718312,72.81999969482422,2.5124195311551074,72.44000244140625,0.025509230879591005
7086,2021-05-10,71.65499877929688,74.55999755859375,71.5999984741211,74.37999725341797,4435600.0,-0.04300502465045908,-1.0881834499944831,2.0411987587223757,42.73098344857468,39.989159819229066,3.817020083640841,5.247900392256639,4.097126125910876,2.3547851846200416,8.751471831074692,3.2750015258789062,-1.8036568559173531,-4.701000976562497,-9.866235273024785,0.46423331989979033,-7.283618124793634,-2.1183838283313605,5.812829081454183,1.19306503023623,-42.01606787114697,2.5826171482311437,5,3.3600006103515625,5.2649993896484375,3.168752670288086,3.1474990844726562,4.540000915527344,0,0.06489430751651093,2.250935815888582,74.875,3.260858851515927,73.25499725341797,-1.3425957649718312,72.81999969482422,0.06489430751651093
7087,2021-05-11,72.75499725341797,72.92500305175781,69.30999755859375,70.10500335693361,4379600.0,0.015351315230765383,1.4180594326190463,-0.9724753689409222,38.97201316880066,39.74037439962805,1.9869309293448651,3.8801957661088124,2.8559840311367566,1.3022540283919284,9.782214566233618,3.6150054931640625,-1.8893850801019454,-3.3047523498535156,-8.587081835254736,1.9775771355477048,-5.945917092554126,-0.6635876071529054,4.126047668670097,49.92752076798132,7.536562165994717,2.6411647427006124,5,1.1150016784667969,2.970001220703125,3.093751907348633,2.0475006103515625,2.3600006103515625,1,0.04329601600982702,-1.0881834499944831,71.65499877929688,2.250935815888582,74.875,3.260858851515927,73.25499725341797,0.04329601600982702
7088,2021-05-12,69.56999969482422,71.54000091552734,69.26999664306639,70.9749984741211,5059400.0,-0.043777028091965486,-1.2643378995433612,-0.5301894397420424,36.2676938333335,38.984036329291804,4.423754001628055,6.733906265373349,5.956793053787834,4.535361731807626,10.87210954782887,3.4850006103515767,-2.3816430421370995,-6.0602497100830135,-11.981765360981782,-0.13873405918424453,-9.021007535532405,-3.099491884633622,6.40251954364453,4.322809023350092,-38.32026281123596,2.960757825449385,5,3.7849998474121094,5.692497253417969,6.278749465942383,5.2324981689453125,3.2399978637695312,2,0.10277420665866188,1.4180594326190463,72.75499725341797,-1.0881834499944831,71.65499877929688,2.250935815888582,74.875,0.10277420665866188
7089,2021-05-13,71.05999755859375,71.96499633789062,69.85500335693361,70.55999755859375,3801200.0,0.021417246949914537,-1.209430148674253,-0.35587219531266967,33.223517922794116,38.174395202286306,2.0705886376425866,4.767708663730062,4.4581473271171035,3.0954415332446956,11.917741995332145,2.3949966430664062,-2.814195402274578,-4.112751770019528,-9.957814815617212,1.7323112755781551,-7.035283292818377,-1.1902202472206795,3.9741685165186738,25.79251132316096,-11.204132016556876,2.922531522798842,5,1.7800025939941406,4.2024993896484375,4.788751602172852,3.7425003051757812,2.81500244140625,3,0.0842246104134261,-1.2643378995433612,69.56999969482422,1.4180594326190463,72.75499725341797,-1.0881834499944831,71.65499877929688,0.0842246104134261
7090,2021-05-14,72.73500061035156,73.52999877929688,71.19499969482422,72.0999984741211,3763600.0,0.023571673364844337,1.0988770209337013,1.2700042724609375,34.10726710776734,37.53725589267606,0.019865835622539407,2.7277136646445257,2.9272467677372873,1.494416571832005,12.80488081632013,2.470001220703125,-2.9896474768106174,-2.1172489166259822,-7.7441034583943065,3.509605625142342,-4.930676187510144,0.6961783542581799,1.4921817442744185,65.50100883942372,34.16273541901058,2.8134272708841586,5,0.00499725341796875,2.527496337890625,3.6087493896484375,2.0674972534179688,0.2050018310546875,4,0.07073618752859656,-1.209430148674253,71.05999755859375,-1.2643378995433612,69.56999969482422,1.4180594326190463,72.75499725341797,0.07073618752859656
7091,2021-05-17,71.76000213623047,72.26000213623047,70.4000015258789,71.8499984741211,2226000.0,-0.013404804646173774,3.087896978436567,-0.14172603957660007,33.88696741201822,37.08099848456717,0.7079654993072069,3.4665678863217124,3.951752710687913,2.538554399808561,13.155624709987107,2.3349990844726562,-3.319799862627505,-2.8294975280761747,-8.521520465355934,2.8625254092035846,-5.6755089967160615,0.016513940563712026,1.7731742187771715,58.45080386197622,30.793992483262492,2.846011468639881,5,0.9799957275390625,3.2299957275390625,4.883747100830078,3.0424957275390625,1.470001220703125,0,0.07267274502013499,1.0988770209337013,72.73500061035156,-1.209430148674253,71.05999755859375,-1.2643378995433612,69.56999969482422,0.07267274502013499
7092,2021-05-18,71.21499633789062,72.87000274658203,71.13999938964844,71.2699966430664,2751600.0,-0.007594840887897303,-15.87855893408761,0.6111393692777213,35.33798376996637,37.30540860376247,1.1856097893749507,3.925359359411374,4.68102750615293,3.158615063693162,12.83950505918679,1.7300033569335938,-3.4064978073234897,-3.1920032501220703,-9.07759837181051,2.693591871566369,-6.134800810966297,-0.2492056892778436,2.31500244140625,45.657246936155076,18.498965949326283,2.9427975608442205,5,1.5250015258789062,3.7750015258789062,5.428752899169922,3.5875015258789062,3.345001220703125,1,0.06992913870703843,3.087896978436567,71.76000213623047,1.0988770209337013,72.73500061035156,-1.209430148674253,71.05999755859375,0.06992913870703843
7093,2021-05-19,73.49500274658203,73.77999877929688,69.68000030517578,69.92500305175781,4007400.0,0.032015818660911854,-1.0197011009991488,-64.90872520460536,40.053528253764085,37.72079397672331,-1.1047549155106253,1.4163230309330572,2.4751869411952896,0.9752679896829477,12.943643649729703,4.099998474121094,-3.3490252173578767,-0.7204971313476562,-6.453589969163772,5.01259570646846,-3.5870435502557143,2.146049287560402,-4.225006103515639,93.04887466388783,64.28631993611171,2.8665464189080576,5,-0.7550048828125,1.4949951171875,3.642496109008789,1.7699966430664062,0.8899993896484375,2,0.022042248542712528,-15.87855893408761,71.21499633789062,3.087896978436567,71.76000213623047,1.0988770209337013,72.73500061035156,0.022042248542712528
7094,2021-05-20,75.57499694824219,75.9749984741211,73.7750015258789,73.7750015258789,3906200.0,0.028301165030664377,-1.4444472701533089,0.5042004415218613,50.99124114344567,38.396799562273856,-3.1525757782007275,-0.7086684823741791,0.5617899234908066,-1.0011378941951818,12.801318082403611,2.4799957275390625,-3.044544840973387,1.364997100830081,-4.362368104132656,7.092362305792818,-1.4986855016512948,4.228679703311457,-6.214800262451192,93.64572450787664,59.46135371912427,2.863682602481369,5,-2.9524993896484375,-0.5849990844726562,2.4650020599365234,-0.30999755859375,0.5850067138671875,3,-0.03658616607741394,-1.0197011009991488,73.49500274658203,-15.87855893408761,71.21499633789062,3.087896978436567,71.76000213623047,-0.03658616607741394
7095,2021-05-21,74.90499877929688,75.94000244140625,74.29499816894531,75.1050033569336,3385000.0,-0.008865341660604487,-1.3168979653240063,-0.1111139368199755,51.973675719163694,39.423765370117074,-2.7690723144656175,-0.31346457195022026,1.2829750838222083,-0.22624427229615662,13.06938406585944,1.6450042724609375,-2.6618808336237123,0.8592491149902344,-4.568087603617485,6.286585833597954,-1.8544192443136183,3.572917474294087,-5.280210021972678,83.00238274726154,43.352565187276944,2.713668359303859,5,-2.282501220703125,0.08499908447265625,3.1599998474121094,0.6425018310546875,1.5050048828125,4,-0.013750734878612114,-1.4444472701533089,75.57499694824219,-1.0197011009991488,73.49500274658203,-15.87855893408761,71.21499633789062,-0.013750734878612114
7096,2021-05-24,77.05000305175781,77.43499755859375,75.57499694824219,75.57499694824219,2816200.0,0.028636330117046915,-1.5220242898226883,-7.37486172038909,60.573394415144,41.82391884193299,-4.546420369924249,-2.8013553178271877,-0.7726111278925885,-2.2441130104282934,13.685199635645,2.529998779296875,-2.3335809718170992,3.130753326416013,-1.8532942783482866,8.114800931180312,0.6387295240338631,5.6227771287981625,-7.171205905761738,95.03553006848257,49.77317682518511,2.492023802382148,5,-3.6975059509277344,-2.0600051879882812,1.1199951171875,-1.50250244140625,-2.1800003051757812,0,-0.053341991532313116,-1.3168979653240063,74.90499877929688,-1.4444472701533089,75.57499694824219,-1.0197011009991488,73.49500274658203,-0.053341991532313116
7097,2021-05-25,77.375,78.06500244140625,76.20500183105469,77.74500274658203,2686800.0,0.004218000459050852,2.6831617352681234,-0.2508482817122877,60.473671487330016,44.51347191459927,-4.634520789530683,-3.409034958489798,-1.0365809323441795,-2.451807021259114,14.324673544137834,1.8600006103515625,-2.34329432068769,3.5242504119873104,-1.2120359939074774,8.260536817882098,1.1561072090399165,5.892393614934704,-7.042830829248061,91.77099265813133,41.25737270491767,2.368143202947393,5,-3.5024986267089844,-2.3850021362304688,0.3749980926513672,-1.8274993896484375,-3.5250015258789062,1,-0.053570231251262146,-1.5220242898226883,77.05000305175781,-1.3168979653240063,74.90499877929688,-1.4444472701533089,75.57499694824219,-0.053570231251262146
7098,2021-05-26,77.7699966430664,78.125,76.69000244140625,77.37999725341797,3782600.0,0.0051049646922960434,1.6090719933416562,-1.054044580077118,60.400827018564335,47.53317292524041,-4.184019425819201,-3.9714193878875506,-1.370182676170785,-2.736551334745826,14.685628739782047,1.43499755859375,-2.021779721211459,3.896247100830081,-0.9146498143942239,8.707144016054386,1.4907986432179285,6.301695558442233,-6.8192008106621245,91.83900042619392,36.92174677249422,2.4054484576121546,5,-3.8674964904785156,-2.779998779296875,-0.5212478637695312,-2.2224960327148438,-3.6449966430664062,2,-0.04127554613645268,2.6831617352681234,77.375,-1.5220242898226883,77.05000305175781,-1.3168979653240063,74.90499877929688,-0.04127554613645268
7099,2021-05-27,77.875,78.65499877929688,77.22000122070312,77.625,3353600.0,0.0013501782366729387,-1.7075487994472276,0.6410266442349075,57.4294196068236,50.12452320291333,-3.5991405236308225,-4.303359044551399,-1.4744916976538036,-2.722147681774061,15.055893103874402,1.43499755859375,-1.665405510685261,4.005250549316401,-0.7914704431613728,8.801971541794174,1.606890053077521,6.40361104555528,-6.206783750836152,82.1101222452815,27.66263015414701,2.398360496238886,5,-3.707500457763672,-2.8850021362304688,-0.7250022888183594,-2.3274993896484375,-4.80999755859375,3,-0.044815381878260396,1.6090719933416562,77.7699966430664,2.6831617352681234,77.375,-1.5220242898226883,77.05000305175781,-0.044815381878260396
7100,2021-05-28,78.4749984741211,78.82499694824219,77.66000366210938,78.11499786376953,2322800.0,0.00770463530171539,1.198105602579605,1.44000244140625,69.40808142652746,54.07131364896991,-3.687024354111003,-4.891901063664136,-1.9325385150486056,-3.2220685773767457,14.802943858216155,1.1649932861328125,-0.9109449309736135,4.43874893188476,-0.7587838002957454,9.636281664065265,1.8399825657945001,7.03751529797502,-5.968368321341288,89.23081618088943,26.888404699636773,2.598766366090254,5,-4.222499847412109,-3.4850006103515625,-1.5362491607666016,-2.9274978637695312,-6.720001220703125,4,-0.029499775177123988,-1.7075487994472276,77.875,1.6090719933416562,77.7699966430664,2.6831617352681234,77.375,-0.029499775177123988
7101,2021-06-01,77.66000366210938,79.83999633789062,77.6050033569336,79.0,2634000.0,-0.010385407172457395,-2.0827554274048428,-3.7222057389903784,64.18862462973041,57.27694041116591,-2.1759230969334737,-3.998788427958445,-1.055799143389791,-2.3321951690993785,14.328014935741622,2.2349929809570312,-0.15920502686310556,3.4440040588378906,-2.0005047419372772,8.888512859613058,0.7217496584503067,6.1662584592254746,-4.268802157964842,40.027621178475634,-22.898517902136497,2.7222544003875817,6,-2.900005340576172,-2.6700057983398438,-0.7212543487548828,-2.1125030517578125,-7.150001525878906,1,-0.01609580145577405,1.198105602579605,78.4749984741211,-1.7075487994472276,77.875,1.6090719933416562,77.7699966430664,-0.01609580145577405
7102,2021-06-02,77.74500274658203,78.18499755859375,76.83999633789062,77.2699966430664,2805000.0,0.0010945027100754956,-1.0149729686482039,-0.35448313557585004,78.81566605136678,61.58384461089955,-1.3826280482314957,-3.864086045068575,-1.154163992191826,-2.3875255489143967,13.138502914838842,1.345001220703125,0.5064027603873456,3.2637531280517607,-2.3312682912724654,8.858774547375987,0.46624241838965474,6.061263837713867,-3.3219940690381264,33.49213807535435,-35.3248195341468,2.7975107096621104,6,-0.9375038146972656,-2.7550048828125,-0.8062534332275391,-2.1975021362304688,-5.7350006103515625,2,-0.03697986878168058,-2.0827554274048428,77.66000366210938,1.198105602579605,78.4749984741211,-1.7075487994472276,77.875,-0.03697986878168058
7103,2021-06-03,75.8550033569336,76.86000061035156,75.37999725341797,76.50499725341797,3726000.0,-0.024310236322314993,1.1764745481268724,-1.368390619980726,66.43814226716222,63.30016695797916,0.980447021907537,-1.828818025985953,0.778892708172819,-0.4681678352741869,12.33759558041439,2.3650054931640625,1.2610176762962197,1.2220035552978459,-4.347880557757662,6.791887668353354,-1.5629385012299082,4.0069456118256,-0.565276653734216,10.65036325162809,-60.98127951649563,2.784942056527755,6,1.212493896484375,-1.3000068664550781,1.1587448120117188,-0.30750274658203125,-2.7600021362304688,3,-0.026432071637753518,-1.0149729686482039,77.74500274658203,-2.0827554274048428,77.66000366210938,1.198105602579605,78.4749984741211,-0.026432071637753518
7104,2021-06-04,77.69000244140625,77.80500030517578,76.33999633789062,76.68499755859375,2868400.0,0.024190877374800523,1.3724748878757551,-1.5461758768017277,66.80231763955923,64.9477938380231,-0.5844491885961531,-3.493642535639566,-0.9389353947806427,-2.26611340881891,11.378709452622147,1.9499969482421875,2.1098872605088275,2.835252380371088,-2.85546126411694,8.525966024859116,-0.010104441872925918,5.680609202615102,-2.3100051879882812,51.79384892769351,-19.761764558505043,2.845356822244013,6,-0.08000564575195312,-3.1350059509277344,-0.6762542724609375,-2.1425018310546875,-5.725006103515625,4,-0.045887531591918385,1.1764745481268724,75.8550033569336,-1.0149729686482039,77.74500274658203,-2.0827554274048428,77.66000366210938,-0.045887531591918385
7105,2021-06-07,76.78500366210938,77.69499969482422,76.51499938964844,77.25,2170600.0,-0.011648844778701428,-1.3482479047734726,-0.46268067533098506,67.12096454293024,65.67530162999937,0.6875794236881774,-2.5699783928347415,0.06868628117268827,-1.3410027430348919,11.493711651002139,1.1800003051757812,2.7242973356964058,1.8347534179687557,-3.921124432256491,7.590631268194002,-1.0431855071438605,4.712692343081372,-1.4050064086914062,31.50239231175834,-39.987857556414156,2.877938925112622,6,0.8249931335449219,-2.2300071716308594,0.2287445068359375,-1.2375030517578125,-5.015007019042969,0,-0.04844697588441749,1.3724748878757551,77.69000244140625,1.1764745481268724,75.8550033569336,-1.0149729686482039,77.74500274658203,-0.04844697588441749
7106,2021-06-08,76.30500030517578,78.0250015258789,75.6050033569336,77.95500183105469,1763600.0,-0.006251264362060027,1.7039071856925483,3.548418323817024,67.41959757927185,66.44707119577068,1.1742785592839198,-1.8169001660881037,0.5147081900428248,-0.8544917656553821,10.889936761723435,2.4199981689453125,2.899941112508685,1.1222499847412166,-4.445772559047782,6.690272528530215,-1.6617612871532828,3.906261256635716,3.5349960327148438,32.97693230375051,-40.05508791364303,2.784011271894502,6,1.3049964904785156,-1.7500038146972656,0.7087478637695312,-0.7574996948242188,-7.580001831054673,1,-0.05962915973475447,-1.3482479047734726,76.78500366210938,1.3724748878757551,77.69000244140625,1.1764745481268724,75.8550033569336,-0.05962915973475447
7107,2021-06-09,75.90499877929688,76.98500061035156,75.73500061035156,76.63999938964844,2041600.0,-0.005242140413854068,-1.3255879973314786,0.4454545034193528,59.46582201858505,66.34318175132853,1.5017576499902106,-1.2319723343454285,0.9490431131480364,-0.4708401785120202,9.66593554521651,1.25,3.1091012020579427,0.5647483825683537,-4.891203247097366,6.020700012234073,-2.163227432264506,3.2927241974012134,3.8502976989746145,19.848796894019372,-48.55887596490774,2.727975814832857,6,1.7049980163574219,-1.3500022888183594,1.5312519073486328,-0.904998779296875,-9.025001525878906,2,-0.07107564363123198,1.7039071856925483,76.30500030517578,-1.3482479047734726,76.78500366210938,1.3724748878757551,77.69000244140625,-0.07107564363123198
7108,2021-06-10,76.72000122070312,77.2699966430664,75.70999908447266,76.21499633789062,2365000.0,0.010737137929162976,-1.0594035472921934,-0.6870809026552347,54.99347857912879,66.07252163714021,0.5835127353491032,-1.5640387038955907,0.19048046816939745,-1.2599368662930601,8.320005482215798,1.55999755859375,2.951725679990801,1.0222507476806584,-3.733841898098788,5.778343393460105,-1.355795575209072,3.4002970705703888,2.952289395141605,46.07432675271285,-18.350211378497306,2.3780463228897246,6,0.8899955749511719,-2.1650047302246094,-0.18000030517578125,-1.720001220703125,-10.730003356933594,3,-0.06139206216802884,-1.3255879973314786,75.90499877929688,1.7039071856925483,76.30500030517578,-1.3482479047734726,76.78500366210938,-0.06139206216802884
7109,2021-06-11,77.04499816894531,77.1050033569336,76.32499694824219,77.08499908447266,1428200.0,0.004236143679237747,18.497854486507105,-0.07920896785109983,59.62230363905812,64.98521299408807,0.14348782045938435,-1.4942768649718232,-0.15550442261968556,-1.5943182024284965,7.073591640854839,0.7800064086914062,2.7743208398653394,1.0479976654052763,-3.2060974416888826,5.302092772499435,-1.079049888141796,3.1750452189523486,2.545946701721192,59.50396287445538,-2.4644139039008053,2.127047553547079,6,0.5649986267089844,-2.490001678466797,-0.5049972534179688,-2.0449981689453125,-8.529998779296875,4,-0.051268700656992405,-1.0594035472921934,76.72000122070312,-1.3255879973314786,75.90499877929688,1.7039071856925483,76.30500030517578,-0.051268700656992405
7110,2021-06-14,77.87999725341797,77.94499969482422,76.12999725341797,77.26000213623047,2909000.0,0.010837810426598482,3.8400065104166665,-15.499523173755483,54.23035195576346,63.878738252536195,-0.8770156320376827,-2.0280411956177176,-1.0820102187632443,-2.42699579730035,6.482922342665044,1.81500244140625,2.5810565738686932,1.6257469177246122,-2.4146745959815803,5.666168431430805,-0.39446383912849114,3.6459576745777156,1.6312287869738782,94.00808338114844,34.726165856629734,2.0202107568530985,6,-1.0974998474121094,-3.325000762939453,-1.339996337890625,-2.8799972534179688,-7.549995422363281,0,-0.07595019419787852,18.497854486507105,77.04499816894531,-1.0594035472921934,76.72000122070312,-1.3255879973314786,75.90499877929688,-0.07595019419787852
7111,2021-06-15,76.9749984741211,78.23500061035156,76.7300033569336,77.73999786376953,2268000.0,-0.011620426440849152,-1.398421826935937,-1.2338797007284898,48.07506331521319,60.463115726296905,-0.08873475471220615,-0.7508102812348767,-0.3397553397673221,-1.5244354889632348,5.678640261291717,1.5049972534179688,2.4417111738389394,0.45999832153320597,-2.9890345009581267,3.9090311440245387,-1.2645180897124675,2.1845147327788794,2.4581031126015915,50.098955453427486,-4.863739259733059,1.7245164112456686,6,-0.16749954223632812,-2.420001983642578,-0.43499755859375,-1.9749984741210938,-7.784996032714844,1,-0.0676193820621458,3.8400065104166665,77.87999725341797,18.497854486507105,77.04499816894531,-1.0594035472921934,76.72000122070312,-0.0676193820621458
7112,2021-06-16,76.19499969482422,77.87000274658203,75.375,77.31999969482422,3248200.0,-0.010133144459354648,1.2426929460011795,1.4705894085967888,42.69142533456065,57.82459162267451,0.5009547971997392,0.4441806892315583,0.3147268865956079,-0.7339515439727791,4.968834342514113,2.4950027465820312,1.981890308463008,-0.5690006256103572,-2.9653802803513543,1.8273790291306398,-1.7671904529808558,0.6291892017601413,3.161539927302684,28.671311882112544,-20.73339826869371,1.1981898273704987,6,0.6100006103515625,-1.6400032043457031,-0.22750091552734375,-1.1949996948242188,-6.584999084472656,2,-0.09803794541140387,-1.398421826935937,76.9749984741211,3.8400065104166665,77.87999725341797,18.497854486507105,77.04499816894531,-0.09803794541140387
7113,2021-06-17,75.11499786376953,76.42500305175781,74.2300033569336,75.69000244140625,4524600.0,-0.014174182497280752,1.1466928813660495,0.5111151801215278,38.25530243264213,54.652701044128165,1.6371071882514343,1.7410350769029321,1.270677079351458,0.3579462353867626,3.9755252003260315,2.1949996948242188,1.649001036817694,-1.7300022125244112,-3.739409726202183,0.2794053011533606,-2.7347059693633042,-0.7252984556855182,4.082280173472299,22.09725627353827,-22.21329226157124,1.004703756838888,6,1.1175041198730469,-0.5600013732910156,-0.31749916076660156,-0.11499786376953125,-5.4199981689453125,3,-0.10963190900020747,1.2426929460011795,76.19499969482422,-1.398421826935937,76.9749984741211,3.8400065104166665,77.87999725341797,-0.10963190900020747
7114,2021-06-18,72.80999755859375,74.66000366210938,72.03500366210938,74.4749984741211,7738400.0,-0.030686285971227578,1.5798382652315237,2.895630713707591,28.948333865397117,50.41129763551338,3.55044941487499,4.035151831869541,3.3887565437421188,2.69509078251005,4.078667945893506,3.0799942016601562,1.019452960358393,-3.8967525482177763,-6.551053504162539,-1.2424515922730137,-5.223903026190158,-2.569602070245395,6.089243997829584,12.499907708891694,-25.049186491812353,1.3271504779723844,6,2.3250045776367188,1.9500007629394531,1.4987506866455078,2.19000244140625,-4.834999084472642,4,-0.09366845108511135,1.1466928813660495,75.11499786376953,1.2426929460011795,76.19499969482422,-1.398421826935937,76.9749984741211,-0.09366845108511135
7115,2021-06-21,73.875,74.13500213623047,72.72000122070312,73.30500030517578,3377800.0,0.01462714568214607,1.5963225052320658,-0.3423419708112814,36.19115958987765,46.94147119224735,2.26772916126734,3.045154640748109,2.1463218784323033,1.764075752349683,4.187384653595778,1.4150009155273438,0.7386303465976596,-2.780250167846674,-5.615542610924308,0.05504227523096006,-4.197896389385491,-1.362603946307857,4.475102524878224,29.67737489632632,-7.245980769764508,1.4176462215388188,6,1.2600021362304688,0.8849983215332031,0.17624855041503906,1.125,-4.93499755859375,0,-0.0725549998017132,1.5798382652315237,72.80999755859375,1.1466928813660495,75.11499786376953,1.2426929460011795,76.19499969482422,-0.0725549998017132
7116,2021-06-22,72.94000244140625,73.86000061035156,72.86000061035156,73.8499984741211,4633200.0,-0.012656481334602399,1.1505369287185083,-1.5964851226726988,33.49364409333913,44.055673644997796,2.9895922579349303,3.854053009705666,2.9370761772022718,2.7841961666223938,4.848487943751113,1.0149993896484375,0.2627607773840168,-3.5097476959228544,-6.78605260937357,-0.2334427824721388,-5.147900152648219,-1.8715952391974895,4.904892174450467,15.509835840508366,-20.945046194766583,1.63815245672536,6,2.1949996948242188,1.8199958801269531,1.0612449645996094,2.05999755859375,-2.4250030517578125,1,-0.03578284237717444,1.5963225052320658,73.875,1.5798382652315237,72.80999755859375,1.1466928813660495,75.11499786376953,-0.03578284237717444
7117,2021-06-23,73.2300033569336,73.81999969482422,72.73500061035156,72.83999633789062,1891000.0,0.003975882997266256,-2.6166728125834466,-0.4285810102703836,39.8687779660997,42.37515135466123,2.5482108065685765,3.4125611433568395,2.525955647683219,2.602146857270313,5.588283727824287,1.0849990844726562,-0.1760335994853648,-3.0124969482421875,-6.555880942495591,0.5308870460112161,-4.784188945368882,-1.2408049511154928,4.150099982623331,27.220953552795763,-11.98174597756784,1.771691997126699,6,1.904998779296875,1.5299949645996094,0.6349945068359375,1.7699966430664062,-1.6700057983398438,2,-0.055168656702578533,1.1505369287185083,72.94000244140625,1.5963225052320658,73.875,1.5798382652315237,72.80999755859375,-0.055168656702578533
7118,2021-06-24,74.55999755859375,74.95999908447266,73.67500305175781,73.92500305175781,3971000.0,0.01816187547032566,-1.264321148649557,1.6281617402531348,37.42969618456644,39.909306081939945,0.9829679940267511,1.9286334827232565,1.104562867543308,1.3399149175074996,6.1092671323466545,1.7299957275390625,-0.5771552976394929,-1.5220027923583928,-5.064862887189392,2.0208573024726064,-3.2934328397738852,0.24942725505709973,2.3924978067673663,86.32471275610678,46.70235456777843,1.7714300474154976,6,0.5750045776367188,0.20000076293945312,-0.6949996948242188,0.44000244140625,-2.0649948120117188,3,-0.06638944622218079,-2.6166728125834466,73.2300033569336,1.1505369287185083,72.94000244140625,1.5963225052320658,73.875,-0.06638944622218079
7119,2021-06-25,74.38500213623047,75.625,73.99500274658203,74.91500091552734,4496600.0,-0.0023470416858015763,-1.4885500628989423,-0.8346509671993272,39.761080041636205,38.30160920259247,0.8280399540934269,1.9275895716928346,1.118154217956004,1.5690103932255397,6.332802650342749,1.6299972534179688,-0.8051174391698197,-1.522498321533206,-5.037197523746045,1.9922008806796327,-3.279847922639618,0.23485127957320628,2.174093892870502,57.31502978222731,15.977113819400799,1.7573496011064167,6,0.75,1.5524978637695312,-0.5200042724609375,0.8599967956542969,-0.9749984741210938,4,-0.06305037718244422,-1.264321148649557,74.55999755859375,-2.6166728125834466,73.2300033569336,1.1505369287185083,72.94000244140625,-0.06305037718244422
7120,2021-06-28,76.16000366210938,76.67500305175781,74.88999938964844,75.04000091552734,3760000.0,0.023862357664897527,-1.514079399107042,-2.113217596591236,49.442962985542536,38.45359805485129,-1.3595742866625784,-0.03134512178084492,-0.7666200447048936,-0.10868679706399575,6.309810530779498,2.2900009155273438,-0.9872595213795137,0.3682529449462919,-2.936640605211096,3.67314649510368,-1.284193830132395,2.0206997200249788,-4.125,86.92895760073118,42.693803237941005,1.6524467750786918,6,-1.2075004577636719,-0.222503662109375,-2.3537559509277344,-0.40500640869140625,-2.4050064086914062,0,-0.10747117639728287,-1.4885500628989423,74.38500213623047,-1.264321148649557,74.55999755859375,-2.6166728125834466,73.2300033569336,-0.10747117639728287
7121,2021-06-29,76.41000366210938,76.5999984741211,75.3550033569336,76.01000213623047,2174600.0,0.0032825628673700535,2.192331393358439,0.3571433437101927,51.962709934528895,39.48374078818108,-1.8977117260481577,-0.40031806903542133,-1.0570843522827715,-0.2898373864527173,5.906435147601186,1.2449951171875,-1.2666616952434282,0.6807529449462919,-2.521048166024812,3.882554055917396,-0.9201476105392601,2.281653500431844,-4.282200012207028,93.27413133394266,44.05594340234351,1.6009005554855553,6,-2.0550003051757812,-0.472503662109375,-2.6037559509277344,-0.6550064086914062,-1.5200042724609375,1,-0.09776208431733646,-1.514079399107042,76.16000366210938,-1.4885500628989423,74.38500213623047,-1.264321148649557,74.55999755859375,-0.09776208431733646
7122,2021-06-30,74.87000274658203,76.37000274658203,74.49500274658203,76.29499816894531,4135600.0,-0.020154441064253015,1.380945460886751,-3.562474966144691,43.19352460916865,40.032432141128474,-0.6318756341482441,0.9626046969411846,0.4930346036681783,1.2971848302543378,5.967899202262811,1.9150009155273438,-1.5915103470680094,-0.7154979705810547,-3.7919463248522476,2.360950383690138,-2.2537221477166582,0.8227262065545489,-2.651255108642573,39.833323160807296,-9.378435344343998,1.5382241771355976,6,-0.5149993896484375,1.0674972534179688,-0.6987552642822266,0.8849945068359375,-0.0050048828125,2,-0.05816753301952304,2.192331393358439,76.41000366210938,-1.514079399107042,76.16000366210938,-1.4885500628989423,74.38500213623047,-0.05816753301952304
7123,2021-07-01,73.8499984741211,75.44000244140625,73.73500061035156,74.92500305175781,2979200.0,-0.013623670830004153,-1.6130290150775508,0.7543916006788844,38.816938809408214,41.12894380157416,0.21212517916089269,1.9233062098644211,1.4322077334760195,2.302631980333615,6.4189646683423875,1.7050018310546875,-1.8272410267907873,-1.6352519989013672,-4.804009779653612,1.5335057818508773,-3.2196308892774823,-0.050873108525252064,-1.5421257279052725,3.9114887168095662,-42.18084766243731,1.5843788903761216,7,0.847503662109375,2.0875015258789062,0.5812511444091797,1.904998779296875,0.9000015258789062,3,-0.031008814662735862,1.380945460886751,74.87000274658203,2.192331393358439,76.41000366210938,-1.514079399107042,76.16000366210938,-0.031008814662735862
7124,2021-07-02,74.125,74.5250015258789,73.37000274658203,74.43000030517578,3002400.0,0.003723785126079182,3.6666358410012174,0.283720005961548,36.32059136291297,41.143325109689194,0.1601105224283259,1.4414325614524301,1.1307742145679072,2.0178777523621108,6.919373670255946,1.154998779296875,-1.947928124811753,-1.1820003509521513,-4.227229955432705,1.8632292535284023,-2.704615153192421,0.3406144512881184,-1.7297846476733412,22.844090278467103,-16.477239765765038,1.522614802240275,7,0.5800018310546875,1.8125,0.32124900817871094,1.6299972534179688,1.125,4,-0.021989844902771893,-1.6130290150775508,73.8499984741211,1.380945460886751,74.87000274658203,2.192331393358439,76.41000366210938,-0.021989844902771893
7125,2021-07-06,73.06500244140625,74.01499938964844,71.80000305175781,73.66500091552734,4011600.0,-0.014300135697723482,2.407698673067556,1.9672061435325312,35.91499709500302,41.412364332096296,1.2215901053361051,2.327794737798854,2.0707213956882526,3.0651330581380307,7.691208784540601,2.3249969482421875,-1.9536960501246057,-2.055997848510742,-5.1746649480240166,1.0626692510025322,-3.6153313982673865,-0.4966642987540979,3.6100006103515625,26.35417908431284,-11.124510597425555,1.5593335497566378,7,1.1725006103515625,2.7549972534179688,1.5137462615966797,2.6899948120117188,2.1699981689453125,1,0.004721839583592624,3.6666358410012174,74.125,-1.6130290150775508,73.8499984741211,1.380945460886751,74.87000274658203,0.004721839583592624
7126,2021-07-07,71.75499725341797,73.73500061035156,70.94999694824219,73.69000244140625,3721800.0,-0.01792931149271948,1.750618828201235,3.225016848289104,34.59402736627651,40.826280932115935,2.6215042698398037,3.4566728062493723,3.1981679620915315,4.3068273609018775,8.651612916687437,2.785003662109375,-1.635224883470869,-3.13850288391113,-6.54412966092751,0.26712389310525,-4.84131627241932,-1.43568949540294,4.822505798339847,14.852388265384404,-22.75968505270677,1.702813388508188,7,2.0575027465820312,3.6399993896484375,2.866250991821289,4.0,3.8199996948242188,2,0.02787262318381223,2.407698673067556,73.06500244140625,3.6666358410012174,74.125,-1.6130290150775508,73.8499984741211,0.02787262318381223
7127,2021-07-08,70.51000213623047,71.11499786376953,69.15499877929689,70.50499725341797,3486400.0,-0.017350639883526697,2.2263456659884726,-0.002586495810744209,34.20241272127865,40.467693880639516,3.8443682060380127,4.507886438344229,4.2692921769553465,5.460250053240728,9.889258948511504,2.5999984741210795,-1.536281500471162,-4.113748168945307,-8.002423253004508,-0.22507308488610533,-6.058085710974908,-2.169410626915706,5.842400671386727,21.55930894841859,-17.271091567769908,1.9443375420295972,7,2.404998779296875,3.18499755859375,4.364995956420898,5.2449951171875,5.275001525878906,3,0.062118807555210376,1.750618828201235,71.75499725341797,2.407698673067556,73.06500244140625,3.6666358410012174,74.125,0.062118807555210376
7128,2021-07-09,72.01000213623047,72.25,70.15000152587889,70.83999633789062,3285200.0,0.021273577571333746,1.5454503419352923,233.77286585365854,47.09515026364911,41.28259057197428,2.1731410003696965,2.779435946032379,2.655528148357874,3.8549945593498762,11.07695702938725,2.099998474121108,-1.2627034425840833,-2.3782482147216797,-6.302712055824742,1.5462156263813824,-4.340480135273211,-0.4160162941701486,3.910556429687503,53.16577088812061,10.550145652384593,1.9622319205515288,7,0.904998779296875,1.68499755859375,3.8887462615966797,3.7449951171875,3.1949996948242188,4,0.03964721070467281,2.2263456659884726,70.51000213623047,1.750618828201235,71.75499725341797,2.407698673067556,73.06500244140625,0.03964721070467281
7129,2021-07-12,73.09500122070312,73.13500213623047,71.68499755859375,71.83999633789062,2808200.0,0.015067338595824875,1.1722805774308214,1.0726484301131363,47.17186671845141,41.03024654229749,0.9900233334438013,1.4580974733999028,1.4462336547745736,2.6635139474277736,12.147762662050418,1.4500045776367188,-1.1078046706322624,-1.0957492828369197,-4.85118852802772,2.6596899623538803,-2.9734689054323127,0.7819703397584732,2.419623758017579,81.0699989011161,35.2968678288441,1.8777196225953987,7,-0.21750259399414062,0.5999984741210938,2.716245651245117,2.6599960327148438,-0.25,0,0.022641750484410972,1.5454503419352923,72.01000213623047,2.2263456659884726,70.51000213623047,1.750618828201235,71.75499725341797,0.022641750484410972
7130,2021-07-13,71.96499633789062,72.9000015258789,71.88999938964844,72.57499694824219,2878400.0,-0.015459400286492397,-1.6579195695384183,-0.4860543721427877,46.514100604350574,40.424845505611,1.6342461966568322,2.2369330246625054,2.5268383964703958,3.7313585050821274,12.969615861970304,1.2050018310546875,-1.0466865889976589,-1.9300041198730469,-5.381468092203463,1.5214598524573688,-3.655736106038262,-0.20427213370783193,3.1680510688646564,61.35363395578939,11.26692006610324,1.725731986165208,7,0.7975044250488281,1.7300033569335938,4.117500305175781,3.7900009155273438,-0.12999725341796875,1,0.04564724281629373,1.1722805774308214,73.09500122070312,1.5454503419352923,72.01000213623047,2.2263456659884726,70.51000213623047,0.04564724281629373
7131,2021-07-14,71.7699966430664,73.38999938964844,71.625,72.55500030517578,4049000.0,-0.002709646421833356,-2.2837291166910334,1.2868899617279936,44.744396047435174,40.59716455430729,1.2313316497568394,2.131264336443593,2.70397028065193,3.8160482277705228,13.596739339689396,1.7649993896484375,-1.0292523637001523,-1.8647537231445312,-5.117591127531398,1.3880836812423354,-3.4911724253379646,-0.23833502095109793,3.004367846041376,61.74728422417973,8.405999911405878,1.6264187021934324,7,0.5275039672851562,1.9250030517578125,4.3125,3.9850006103515625,0.35500335693359375,2,0.04827928283900662,-1.6579195695384183,71.96499633789062,1.1722805774308214,73.09500122070312,1.5454503419352923,72.01000213623047,0.04827928283900662
7132,2021-07-15,68.72499847412111,70.8550033569336,67.98999786376953,70.66999816894531,5767200.0,-0.042427174465243245,1.4751559652377955,2.477695058896689,31.304076163879685,39.76240203813745,3.702333261290619,4.83587226714107,5.747735720429503,6.789072441814014,15.024221505029548,3.779998779296875,-1.3835324254729215,-4.5362518310546704,-8.236045828375225,-0.8364578337341158,-6.386148829714955,-2.686354832394386,5.712204072398023,13.611118567822029,-34.08912023862362,1.8498969986602782,7,2.532501220703111,4.387500762939439,7.357498168945298,7.029998779296861,3.6949996948242045,3,0.09967258823149328,-2.2837291166910334,71.7699966430664,-1.6579195695384183,71.96499633789062,1.1722805774308214,73.09500122070312,0.09967258823149328
7133,2021-07-16,66.87999725341797,69.59999847412111,66.73500061035156,69.05000305175781,3636000.0,-0.026846144222147705,-1.329267422783377,1.115684390138671,28.277855556095346,38.86876472626882,4.978173516092298,6.358287898520729,7.557789398905612,8.552716229016795,16.13203438427751,2.8649978637695455,-1.892769876321367,-5.969503021240229,-10.532823787024782,-1.4061822554556755,-8.251163404132498,-3.6878426383479592,7.041428918481188,2.1787628799794563,-42.47506454884,2.2816603828922757,7,3.4950027465820312,5.605003356933594,9.202499389648438,8.875,7.060005187988281,4,0.13314902473678414,1.4751559652377955,68.72499847412111,-2.2837291166910334,71.7699966430664,-1.6579195695384183,71.96499633789062,0.13314902473678414
7134,2021-07-19,65.98999786376953,66.0,64.52999877929689,65.84500122070311,8572400.0,-0.01330740768837202,16.818097748184968,-0.06681855098145346,18.97498034465856,36.98654064289722,5.132619387898529,7.073831698318315,8.387755416073702,9.33683497440694,16.621855182156036,2.3499984741210795,-2.2152070182200134,-6.518502426147464,-12.017576051919264,-1.019428800375664,-9.26803923903337,-3.7689656132615568,7.212785751974863,16.478543836293394,-21.884772561785585,2.7495368128859035,7,3.1425018310546875,5.3925018310546875,10.092498779296875,9.764999389648438,8.035003662109375,0,0.13964243469606874,-1.329267422783377,66.87999725341797,1.4751559652377955,68.72499847412111,-2.2837291166910334,71.7699966430664,0.13964243469606874
7135,2021-07-20,68.51499938964844,69.15499877929689,65.91500091552734,66.16999816894531,6437800.0,0.03826339759991426,-1.2697041767991335,16.172796632463555,28.85078848622092,36.348402989557705,2.1169450165325685,4.349694339827607,5.7785979772357905,6.795644097666752,16.56941563728802,3.2399978637695455,-2.3547546393669734,-3.7255008697509737,-9.461506240784928,2.0105045012829805,-6.593503555267944,-0.8574981842340037,3.6470500457222528,44.977430426987645,12.999814744351454,2.868002685516974,7,0.44499969482421875,2.8675003051757812,7.567497253417969,7.239997863769531,7.209999084472656,1,0.06319786717693354,16.818097748184968,65.98999786376953,-1.329267422783377,66.87999725341797,1.4751559652377955,68.72499847412111,0.06319786717693354
7136,2021-07-21,70.33000183105469,70.34999847412111,68.50499725341797,68.85500335693361,3572800.0,0.026490585383854848,1.4356584228469864,0.6289968896812839,38.014787482804664,36.77200018528282,0.08778081251024616,2.455000686737975,4.0026011424859576,4.935642719215011,16.32893725494281,1.8450012207031392,-2.464539293782323,-1.7799983978271428,-7.567524811749664,4.007528016095378,-4.673761604788396,1.1137648091341106,0.916201525587141,91.69958662583183,58.20756361037229,2.8937632069612587,7,-1.3700027465820312,1.0524978637695312,5.3387451171875,5.424995422363281,7.6399993896484375,2,0.021399078831723095,-1.2697041767991335,68.51499938964844,16.818097748184968,65.98999786376953,-1.329267422783377,66.87999725341797,0.021399078831723095
7137,2021-07-22,69.19000244140625,69.44999694824219,68.64499664306639,69.26999664306639,4917600.0,-0.016209289918503345,2.6591354406894925,-0.05423341316187388,37.775459694912364,35.73647901097874,1.1408162775587414,3.4538978097121884,5.133701793377099,5.979887131383222,16.02428993150773,1.6850051879882955,-2.5379286429137835,-2.7179977416992216,-8.621776088762147,3.1857806053637034,-5.669886915230691,0.23389143183224803,1.2502563659541863,80.06879564364147,41.065562911856695,2.9518891735314656,7,-0.23000335693359375,2.009998321533203,6.491245269775391,6.564994812011719,10.5,3,0.04241938799003897,1.4356584228469864,70.33000183105469,-1.2697041767991335,68.51499938964844,16.818097748184968,65.98999786376953,0.04241938799003897
7138,2021-07-23,69.61000061035156,70.06999969482422,68.69000244140625,69.91999816894531,2074000.0,0.0060702146860160955,3.5245766315631486,3.8752503576544797,38.24525134294015,34.74463285814416,0.38507032498442584,2.786931519779756,4.812179528371033,5.513585490252652,16.284866289523254,1.3799972534179688,-2.4864806491101774,-2.050499725341794,-7.900950587514842,3.799951136831254,-4.975725156428311,0.8747257057447229,-5.080001831054673,87.28525940598189,44.327959587800954,2.925225431086523,7,-0.6500015258789062,0.9925003051757812,6.069997787475586,6.144996643066406,9.894996643066406,4,0.04036772782581877,2.6591354406894925,69.19000244140625,1.4356584228469864,70.33000183105469,-1.2697041767991335,68.51499938964844,0.04036772782581877
7139,2021-07-26,69.69499969482422,69.97499847412111,69.01999664306639,69.19499969482422,2309800.0,0.0012210757610597867,-1.2470469967328393,-1.6129159283323489,40.75698813489169,34.10495369487095,-0.26031290205170876,2.4586078291359,4.780639970869359,5.412006023498719,16.932707436821808,0.9550018310547159,-2.332749698818361,-1.7310005187988224,-7.497006327692631,4.035005290094986,-4.614003423245734,1.152002385648089,-5.054200897216788,85.231135516012,38.51412043921381,2.883002904446905,7,-0.7350006103515625,0.907501220703125,5.698749542236328,6.009998321533203,8.985000610351562,0,0.060908282734339014,3.5245766315631486,69.61000061035156,2.6591354406894925,69.19000244140625,1.4356584228469864,70.33000183105469,0.060908282734339014
7140,2021-07-27,67.97499847412111,69.48000335693361,66.375,69.27500152587889,4063400.0,-0.0246789759413808,2.6315686152033613,-2.600006103515568,39.86051796386846,33.56230057447465,0.9322194952718235,3.7249483492711306,6.481217757498982,7.17136079738043,18.480150494640434,3.3199996948242188,-2.581131281695747,-3.041751480102519,-8.549092381181794,2.4655894209767553,-5.7954219306421635,-0.28808102956287485,-3.225615658569339,40.2515493914718,-10.062542508659519,2.7536704505396385,7,-0.2824974060058736,2.627502441406236,6.972501754760728,7.2874984741210795,9.830001831054673,1,0.08900335693366879,-1.2470469967328393,69.69499969482422,3.5245766315631486,69.61000061035156,2.6591354406894925,69.19000244140625,0.08900335693366879
7141,2021-07-28,68.94000244140625,69.38500213623047,68.05500030517578,68.42500305175781,3511000.0,0.014196454416288473,-1.1195165839898842,-0.39615244668240357,45.7244036213844,35.16455918086406,-0.5324255948771537,2.2889733098523948,5.539035241297995,6.209009187750922,20.11121929814364,1.4100036621093608,-2.9230142645409956,-1.7032474517822322,-6.65580057997208,3.249305676407616,-4.179524015877163,0.7730291123126989,-4.0842072882690275,69.41820441823539,14.827907240128127,2.476276564094926,7,-1.5000038146972514,1.6624984741210938,6.007497787475586,6.3224945068359375,9.194999694824219,2,0.09841885396626693,2.6315686152033613,67.97499847412111,-1.2470469967328393,69.69499969482422,3.5245766315631486,69.61000061035156,0.09841885396626693
7142,2021-07-29,70.51499938964844,70.62999725341797,69.33499908447266,70.0,2499800.0,0.0228459079266905,2.4765279370801245,1.0,45.945206601959256,37.12759818596005,-2.041493581354331,0.39103007654608746,4.023201729093998,4.7152273355322905,21.173579445517007,1.6899948120117188,-3.163106345528604,0.08949966430664347,-4.445966948068829,4.624966276682116,-2.178233641881093,2.3572329704943797,-5.554920145677471,97.29734575792838,40.770115047807664,2.2677333061877385,7,-2.9350013732910156,0.08750152587890625,4.432500839233398,4.74749755859375,7.900001525878906,3,0.10572221365074674,-1.1195165839898842,68.94000244140625,2.6315686152033613,67.97499847412111,-1.2470469967328393,69.69499969482422,0.10572221365074674
7143,2021-07-30,71.55999755859375,71.6050033569336,69.85500335693361,69.87999725341797,3442000.0,0.014819516102821062,-1.02313530581736,3.2621403810257474,45.82766157763979,40.111229434069074,-2.6293214241368474,-0.8794136884607013,2.9772271213890207,3.688808401392265,21.763784686342536,1.7499999999999858,-3.357339748883035,1.2489978790283232,-3.0308781903893305,5.528873948445977,-0.8909401556804966,3.388935913737143,-6.373121594244907,99.13946903532714,43.82822234075756,2.1399380347088246,7,-2.7999954223632812,-0.9574966430664062,3.387502670288086,3.4300003051757812,6.4550018310546875,4,0.11361102795113442,2.4765279370801245,70.51499938964844,-1.1195165839898842,68.94000244140625,2.6315686152033613,67.97499847412111,0.11361102795113442
7144,2021-08-02,72.49500274658203,75.81500244140625,72.3949966430664,73.61000061035156,7295200.0,0.013066031580321047,-4.201489896206218,-0.6636890840641051,51.45606119611269,42.62292640183483,-2.8435873856327305,-2.047786493395307,1.9850355156045225,2.8110600708078266,22.16437971545259,4.2550048828125,-3.0300297198754294,2.2655029296875,-1.76328263776999,6.29428849714499,0.2511101459587479,4.279895713416252,-6.9230391386781065,64.83052080302589,9.858790738844995,2.014392783728747,8,-1.4000015258789062,-1.8925018310546875,2.4524974822998047,2.4949951171875,4.649993896484375,0,0.09669624444791736,-1.02313530581736,71.55999755859375,2.4765279370801245,70.51499938964844,-1.1195165839898842,68.94000244140625,0.09669624444791736
7145,2021-08-03,73.41000366210938,73.76000213623047,71.48500061035156,72.86000061035156,4502000.0,0.012621572258240787,2.64000244140625,-0.493277224674125,54.33405527599488,44.43617837885597,-3.3427354662819226,-3.0942598574912665,1.0439008609154712,1.9042111588196775,21.765591291445734,2.2750015258789062,-2.402635231636964,3.1632537841796875,-0.9192471453803961,7.245754713739771,1.1220033193996528,5.204504248959722,-7.018596947525268,69.00775622124846,14.277870079406028,2.0412504647800414,8,-2.31500244140625,-2.8075027465820312,2.1262474060058594,1.5799942016601562,4.5749969482421875,1,0.0717885353517087,-4.201489896206218,72.49500274658203,-1.02313530581736,71.55999755859375,2.4765279370801245,70.51499938964844,0.0717885353517087
7146,2021-08-04,73.75499725341797,75.66999816894531,73.65499877929688,73.95500183105469,6037800.0,0.00469954466827871,-9.074958515325488,-0.3636426688861146,65.5055437754117,47.51729883224478,-3.521080611714183,-3.4590850471189043,0.6070930865364801,1.5755260471826489,21.21885730138291,2.2599945068359375,-1.4737117194695486,3.408247375488287,-0.9203686727310441,7.736863423707618,1.2439393513786285,5.572555399597945,-6.60970288068809,68.20981295041956,7.936695550415962,2.1643080241096624,8,-2.6599960327148438,-3.1899986267089844,1.6900043487548828,1.2350006103515625,4.9850006103515625,2,0.05491157484342701,2.64000244140625,73.41000366210938,-4.201489896206218,72.49500274658203,-1.02313530581736,71.55999755859375,0.05491157484342701
7147,2021-08-05,74.88999938964844,74.8949966430664,73.2699966430664,74.0,3313400.0,0.015388816737809119,2.6111356006917363,-4.449895098226206,75.8220536202235,51.69249908527625,-4.204675491838344,-4.478752041023569,-0.6189046443126927,0.44675259280754176,19.94402177736289,1.625,-0.7857605280528617,4.324249649047857,-0.45851769061034986,9.107016988706064,1.9328659792187608,6.715633318876954,-7.051128371424454,84.47981218373528,16.161756872441288,2.3913836698291018,8,-3.7949981689453125,-4.439998626708984,0.2562522888183594,0.09999847412109375,5.459999084472656,3,0.04333025468058116,-9.074958515325488,73.75499725341797,2.64000244140625,73.41000366210938,-4.201489896206218,72.49500274658203,0.04333025468058116
7148,2021-08-06,74.86499786376953,75.07499694824219,74.1449966430664,74.44499969482422,3035600.0,-0.00033384331796859623,1.2142960944595822,0.4719083786239649,80.300434997786,56.08621540337562,-3.7502393475643743,-4.457429354435845,-0.6997992356211284,0.4751862666508373,19.332492474547745,0.9300003051757812,-0.40291052537932615,4.156498336791998,-0.9661186071302694,9.279115280714265,1.5951898648308571,6.717806808753139,-6.388036331690969,78.05994974821246,3.052994612849318,2.561308471961134,8,-3.7699966430664062,-4.692497253417969,0.2812538146972656,0.125,5.459999084472656,4,0.04741872908642408,2.6111356006917363,74.88999938964844,-9.074958515325488,73.75499725341797,2.64000244140625,73.41000366210938,0.04741872908642408
7149,2021-08-09,74.75,75.25499725341797,73.94499969482422,75.25499725341797,2915000.0,-0.0015360698196877909,4.188137360064057,-1.202379654859219,75.48018103520315,60.04395574463503,-3.1768632482276047,-4.4397122171943835,-0.6976022127359585,0.561686696563811,19.17709506924494,1.30999755859375,0.10451540476114474,3.9587505340576143,-1.3752931650424927,9.292794233157721,1.2917286845075608,6.625772383607668,-5.685995195175224,78.01675733224437,-0.756149065787227,2.667021849550054,8,-2.8149986267089844,-4.5774993896484375,0.5675010681152344,0.23999786376953125,6.345001220703125,0,0.0436789216006479,1.2142960944595822,74.86499786376953,2.6111356006917363,74.88999938964844,-9.074958515325488,73.75499725341797,0.0436789216006479
7150,2021-08-10,75.25,75.51000213623047,73.76499938964844,74.91000366210938,3420800.0,0.006688963210702337,3.0581430421745535,-0.6732637367617954,72.52746792090586,63.02207400013742,-2.8344530648217017,-4.933955936725212,-1.3262614223859828,0.10231061578537037,19.0451530258195,1.7450027465820312,0.6254782406344361,4.294500350952148,-1.3829771750386328,9.97197787694293,1.4557615879567578,7.133239113947539,-5.64591538424871,82.5000874200901,5.140807261710236,2.838738762995388,8,-2.674999237060547,-5.0774993896484375,0.07125091552734375,-0.26000213623046875,6.305000305175781,1,0.02518267964207843,4.188137360064057,74.75,1.2142960944595822,74.86499786376953,2.6111356006917363,74.88999938964844,0.02518267964207843
7151,2021-08-11,75.23500061035156,75.75,73.8550033569336,75.75,2056200.0,-0.00019932743718853452,6.359218986104115,-1.5147204021183018,80.85757681972201,66.90122624655551,-2.0479688725575755,-4.897135885221672,-1.4164744723523768,0.12177425450326496,19.230097185144896,1.8949966430664062,1.1111713564141326,4.106250762939453,-1.879007056350062,10.091508582228968,1.1136218532947026,7.098879672584204,-5.134042568547869,79.23392368769977,2.1257813757682555,2.9926289096447563,8,-2.3999977111816406,-5.0625,-0.20624923706054688,-0.24500274658203125,5.31500244140625,2,0.03655213634199961,3.0581430421745535,75.25,4.188137360064057,74.75,1.2142960944595822,74.86499786376953,0.03655213634199961
7152,2021-08-12,75.57499694824219,75.94999694824219,73.51000213623047,74.9000015258789,6965200.0,0.0045191245448577,2.4245651231147303,-1.3106722763769962,80.69994125795932,70.77592398881323,-1.7821327570546401,-4.951500966862966,-1.8626419090713568,-0.25005663155889124,18.02072748256098,2.4399948120117188,1.813697335919258,4.103747177124021,-2.082922647047795,10.290417001295836,1.0104122650381129,7.197082089209928,-5.016915354470285,84.63111486328033,8.446364624504625,3.093334912085908,8,-1.8574981689453125,-5.334999084472656,-0.9712486267089844,-0.5849990844726562,2.6800003051757812,3,0.04187894202225251,6.359218986104115,75.23500061035156,3.0581430421745535,75.25,4.188137360064057,74.75,0.04187894202225251
7153,2021-08-13,75.78500366210938,76.0250015258789,74.98500061035156,75.3499984741211,2324200.0,0.0027787856083012485,1.273223770334609,0.6444565008533677,80.94512963375053,74.05248714855077,-1.4860725815591849,-4.701193166789594,-2.1176387922655096,-0.45204002355711737,16.38548029208952,1.0400009155273438,2.374481430123751,3.8685035705566406,-2.207672731969865,9.944679873083146,0.8304154192933879,6.906591721819893,-4.687730532890441,90.4573390849578,14.780039682899556,3.0380881512632496,8,-2.0300025939941406,-5.507503509521484,-2.4800033569335938,-0.8525047302246094,2.8599929809570312,4,0.06023612313017668,2.4245651231147303,75.57499694824219,6.359218986104115,75.23500061035156,3.0581430421745535,75.25,0.06023612313017668
7154,2021-08-16,75.20500183105469,76.2750015258789,74.95500183105469,75.75,2997000.0,-0.007653253322262188,-1.5263196320362122,-1.2528544118420821,91.55172156758542,78.18778340317193,-0.5377850331099552,-3.5789223970909347,-1.6494509580216175,0.15840102055076954,14.12451291808117,1.3199996948242188,2.850123130706592,2.827751541137701,-2.731775375710626,8.387278457986028,0.04798808271353039,5.607514999561872,-3.516401294236559,61.30199164491438,-18.07748733749105,2.779763458424164,8,-0.43250274658203125,-4.802501678466797,-1.9000015258789062,-0.2725028991699219,5.540000915527344,0,0.06808051316439534,1.273223770334609,75.78500366210938,2.4245651231147303,75.57499694824219,6.359218986104115,75.23500061035156,0.06808051316439534
7155,2021-08-17,72.84500122070312,74.25499725341797,72.1449966430664,74.17500305175781,4056200.0,-0.03138089957970103,1.8322341471407504,2.440378531231626,69.34124966368695,78.61397294631364,1.9373775501817647,-0.9253388807065903,0.5981821590824268,2.5322330776035074,13.148447465052659,3.0600051879882812,3.2307586997436744,0.25125083923339275,-5.003901538442122,5.506403216908907,-2.3763253496043717,2.878827028071157,3.4300003051757812,16.94924334229894,-61.059290528097264,2.6275761888377605,8,1.3649978637695312,-2.4425010681152344,0.44124794006347656,1.652496337890625,9.739997863769531,1,0.11325416791475429,-1.5263196320362122,75.20500183105469,1.273223770334609,75.78500366210938,2.4245651231147303,75.57499694824219,0.11325416791475429
7156,2021-08-18,71.83499908447266,73.3550033569336,71.7249984741211,72.36499786376953,2989400.0,-0.013865085034049263,-3.3466796875,0.39849477415876,56.92549216766723,76.51435500714072,2.9573874118388943,0.2141758586076179,1.497238025055026,3.4843896865953212,12.711081153441286,1.6300048828125,3.411658327244936,-0.8340011596679631,-5.994924600688265,4.3269222813523385,-3.4144628801781067,1.7464605608421806,4.44000244140625,2.4175942103833474,-70.12924089539425,2.5804617205101485,8,2.1650009155273438,-1.4324989318847656,1.3937511444091797,2.6624984741210938,10.81500244140625,2,0.13531010433052448,1.8322341471407504,72.84500122070312,-1.5263196320362122,75.20500183105469,1.273223770334609,75.78500366210938,0.13531010433052448
7157,2021-08-19,72.125,72.3949966430664,70.48999786376953,71.16000366210938,3787600.0,0.004037042099580557,1.5315772931431295,-1.8207520009212874,53.21938377162095,73.50534931534459,2.496453429825678,0.16372598479647138,1.1102684211230383,3.174127197272739,12.422477752473046,1.904998779296875,3.471742192601411,-0.6907501220703125,-5.595713690798021,4.214213446657396,-3.143231906434167,1.761731662293542,3.9680014038086,28.26276752319809,-39.22990375278242,2.452481784363856,8,1.2574996948242188,-1.7224998474121094,0.8712501525878906,2.37249755859375,10.915000915527344,3,0.11681113416648614,-3.3466796875,71.83499908447266,1.8322341471407504,72.84500122070312,-1.5263196320362122,75.20500183105469,0.11681113416648614
7158,2021-08-20,72.41999816894531,73.05999755859375,71.47000122070312,72.19499969482422,5313600.0,0.004090095929917714,1.1129558001247066,0.2331599253660542,49.53900087313638,70.62299596400383,2.031827321267045,0.09490555518610222,0.6934561995738449,2.866285043876786,12.286179415425615,1.589996337890625,3.3023682174634956,-0.5362518310546847,-5.210113223784688,4.137609561675319,-2.8731825274196865,1.8006788653103172,3.3368230224609476,33.36212763039201,-33.043479672093326,2.336930696365003,8,0.9625015258789062,-2.017498016357422,-0.2349987030029297,1.4949989318847656,6.75,4,0.0805716546810793,1.5315772931431295,72.125,-3.3466796875,71.83499908447266,1.8322341471407504,72.84500122070312,0.0805716546810793
7159,2021-08-23,73.94000244140625,74.18000030517578,72.82499694824219,73.00499725341797,4887200.0,0.02098873668727519,-1.0926599072693959,4.15560679529348,53.0320277241897,68.4568359421465,0.43006807573028993,-1.1497140648542938,-0.9436883109009386,1.3013490731320303,11.96067514749693,1.7600021362304688,2.8866282327527273,0.7715023040771456,-3.657936757704789,5.20094136585908,-1.4432172268138288,2.98622183496812,1.500809350341811,91.63360257433848,24.501410121959594,2.2147195308909704,8,-0.5575027465820312,-3.5375022888183594,-2.5100021362304688,-0.6525039672851562,2.595001220703125,0,0.06363259462141113,1.1129558001247066,72.41999816894531,1.5315772931431295,72.125,-3.3466796875,71.83499908447266,0.06363259462141113
7160,2021-08-24,74.0250015258789,75.05000305175781,73.8949966430664,74.26000213623047,2292200.0,0.001149568321153538,-3.6665947412225273,-0.25133615660163355,51.59200426093935,65.20510565783732,0.1710129860281029,-0.7991977856016774,-1.1741737491530273,1.1319377317058752,10.757462515937927,1.1550064086914062,2.3990971044096057,0.5540012359619197,-3.1487908163092158,4.256793288233055,-1.297394790173641,2.4053972620974804,1.118761430190446,77.52192193599012,10.09122132384384,1.8513960261355662,8,-0.6425018310546875,-2.9300003051757812,-3.7675018310546875,-1.8400039672851562,2.720001220703125,1,0.09078015646313542,-1.0926599072693959,73.94000244140625,1.1129558001247066,72.41999816894531,1.5315772931431295,72.125,0.09078015646313542
7161,2021-08-25,75.7249984741211,76.25,74.67500305175781,75.44499969482422,5766600.0,0.022965172755151864,1.368413202849833,-1.1914810726576197,54.615801819750715,62.3068679424808,-1.6228257242008084,-2.0709981089874248,-2.973727272319252,-0.6725831635834254,9.663170016741434,2.2249984741210938,2.1070101854494965,1.9147483825683622,-1.2433468267964685,5.072843591933193,0.3357007778859469,3.4937959872507776,-5.2350006103515625,90.88539355607801,24.553314887338416,1.579047604682417,8,-2.342498779296875,-4.399997711181641,-5.553749084472656,-3.5400009155273438,0.6300048828125,2,0.09059096399580602,-3.6665947412225273,74.0250015258789,-1.0926599072693959,73.94000244140625,1.1129558001247066,72.41999816894531,0.09059096399580602
7162,2021-08-26,77.97000122070312,78.16000366210938,75.23500061035156,75.5,5169200.0,0.02964678496955342,1.0526293246527965,8.821471389645776,63.78163081338844,60.399812517996125,-3.9027898859557837,-3.930366182630337,-5.26910656757029,-2.9855269998654137,9.365197982328722,2.9250030517578125,1.9043927895187096,3.787001037597662,0.5089902456616926,7.065011829533631,2.1479956416296773,5.426006433565647,-7.364803314208984,97.15990475234697,30.976575481336695,1.6390053959679851,8,-3.645000457763672,-5.7024993896484375,-7.7987518310546875,-5.785003662109375,-4.660003662109375,3,0.06002308877652185,1.368413202849833,75.7249984741211,-3.6665947412225273,74.0250015258789,-1.0926599072693959,73.94000244140625,0.06002308877652185
7163,2021-08-27,79.69000244140625,80.18000030517578,77.88999938964844,78.125,4060600.0,0.022059781887580954,-1.2506111002804312,0.6336039141554543,69.19191320399929,57.91538936648656,-5.599457284810484,-5.280808201437594,-6.985719413970784,-4.755934266593897,9.726737370588095,2.2900009155273438,1.6706431105245372,5.100502014160156,1.229353205826726,8.971650822493586,3.164927609993441,7.036076418326871,-8.782612304687504,93.33789748297521,27.467856784004198,1.935574404166718,8,-4.355003356933594,-6.412502288818359,-9.610002517700195,-7.5050048828125,-5.680000305175781,4,0.04203787641472645,1.0526293246527965,77.97000122070312,1.368413202849833,75.7249984741211,-3.6665947412225273,74.0250015258789,0.04203787641472645
7164,2021-08-30,79.50499725341797,80.08999633789062,79.0,79.87000274658203,2886400.0,-0.002321560827210578,1.708090075062552,-0.23322998322998323,66.94540811892969,57.64918475040241,-5.297434778024737,-4.789252085907947,-6.725097349218515,-4.63952838037855,10.240326878886776,1.089996337890625,1.407740344271886,4.564997100830084,0.24854864425573453,8.881445557404433,2.406772872542902,6.7232213291172656,-8.041250506591794,89.26010089974605,24.440532913293836,2.158224228287176,8,-4.1699981689453125,-6.227497100830078,-9.723747253417969,-7.319999694824219,-5.629997253417969,0,-0.004213560103710989,-1.2506111002804312,79.69000244140625,1.0526293246527965,77.97000122070312,1.368413202849833,75.7249984741211,-0.004213560103710989
7165,2021-08-31,78.68000030517578,79.53500366210938,77.5,79.53500366210938,4377800.0,-0.010376667841551557,3.7602237946942454,2.342439697337068,62.888126869884836,58.31169971731548,-3.975797691526651,-3.740999820054583,-5.866844469314259,-3.88814548960643,10.866858944768715,2.035003662109375,1.0930173244201882,3.4765003204345675,-1.083249747077474,8.036250387946609,1.1966252866785396,5.756375354190595,-6.693278344848636,72.75203000203729,9.352779816801345,2.2798750337560207,8,-3.345001220703125,-5.402500152587891,-8.898750305175781,-6.495002746582031,-4.055000305175781,1,-0.02726228564751676,1.708090075062552,79.50499725341797,-1.2506111002804312,79.69000244140625,1.0526293246527965,77.97000122070312,-0.02726228564751676
7166,2021-09-01,77.80500030517578,79.33999633789062,77.51499938964844,79.32499694824219,3887600.0,-0.011120996398146232,1.3548417265124704,1.7777668716035944,58.0215851228084,58.845277645225195,-2.4193125791858847,-2.6846711466811257,-4.937928071308889,-3.06896366195096,10.909958878481522,1.8249969482421875,0.7190246231983224,2.3990001678466797,-2.2487676209887297,7.046767956682089,0.07511627342897498,4.722884062264384,-5.326681644157716,51.971685610297605,-8.38075858574738,2.323883894417706,9,-1.9799995422363281,-3.6875,-8.657499313354492,-5.620002746582031,-4.7350006103515625,2,-0.013623771665524087,3.7602237946942454,78.68000030517578,1.708090075062552,79.50499725341797,-1.2506111002804312,79.69000244140625,-0.013623771665524087
7167,2021-09-02,78.13500213623047,78.29499816894531,77.56999969482422,77.81500244140625,3659400.0,0.004241396179684109,1.2656494009656076,-0.21052657996576804,58.38087189430305,59.82770775868816,-2.019515526460225,-2.9082058593636333,-5.218416241553399,-3.442174528825518,11.1069964398296,0.7249984741210938,0.7414191745588141,2.5667518615722713,-2.229364631834983,7.3628683549795255,0.1686936148686442,4.964810108275898,-5.1945825765629365,23.694106862753472,-31.493259804688158,2.3980582467036244,9,-1.6325035095214844,-3.37750244140625,-9.113752365112305,-5.950004577636719,-6.180000305175781,3,-0.022781067775404895,1.3548417265124704,77.80500030517578,3.7602237946942454,78.68000030517578,1.708090075062552,79.50499725341797,-0.022781067775404895
7168,2021-09-03,78.41500091552734,79.05000305175781,77.88999938964844,78.06500244140625,2077400.0,0.0035835255857379344,-2.314274503820122,1.0937462747061488,61.69823984643351,60.790620216715254,-1.5194830843322933,-3.0657957969641245,-5.4875031334707955,-3.7558899676308783,11.354279306172547,1.160003662109375,1.039753356077611,2.66925048828125,-2.27767376425507,7.61617474081757,0.19578836201309002,5.14271261454941,-5.040206511129313,35.32827062885152,-18.29722912078882,2.473462126268161,9,-1.37750244140625,-3.3974990844726562,-9.323751449584961,-6.230003356933594,-7.9199981689453125,4,-0.06510238216324149,1.2656494009656076,78.13500213623047,1.3548417265124704,77.80500030517578,3.7602237946942454,78.68000030517578,-0.06510238216324149
7169,2021-09-07,78.01499938964844,78.65499877929688,77.71499633789062,78.65499877929688,2510200.0,-0.005101084246747711,1.9375104308227833,-1.8285776566757492,71.98126647844049,63.05609379643761,-0.5371409146277699,-2.5388132932511382,-5.075371304792398,-3.4250059705954072,11.665920269834423,0.94000244140625,1.398819954069836,2.105998992919922,-2.917466864556772,7.129464850396616,-0.4057339358184322,4.617731921658276,-4.231892631203735,25.307049772805662,-31.596299104325198,2.5117329287383474,9,-0.5874977111816406,-2.6800003051757812,-8.333747863769531,-5.8300018310546875,-7.7649993896484375,1,-0.05133624668014003,-2.314274503820122,78.41500091552734,1.2656494009656076,78.13500213623047,1.3548417265124704,77.80500030517578,-0.05133624668014003
7170,2021-09-08,77.1449966430664,77.99500274658203,76.49500274658203,77.83000183105469,2370800.0,-0.011151736888912578,1.9556445854223197,1.0703216269699354,72.84850609760102,65.08194982730986,0.9185731949581566,-1.6016820607061248,-4.2603200219133015,-2.612876418818189,11.673168126904478,1.5199966430664062,1.8012753498567236,1.1412464141845646,-3.9013322574888463,6.1838250858579755,-1.380042921652148,3.662535750021277,-2.978076271817841,22.8469371062942,-39.25695327880472,2.5212893358367054,9,0.5625038146972656,-1.80999755859375,-6.296245574951172,-4.959999084472656,-4.6649932861328125,2,-0.04238766978234487,1.9375104308227833,78.01499938964844,-2.314274503820122,78.41500091552734,1.2656494009656076,78.13500213623047,-0.04238766978234487
7171,2021-09-09,77.98500061035156,78.40499877929688,76.80999755859375,77.2750015258789,3061000.0,0.01088863832831155,1.0580721693632145,-1.0364871637801414,74.07557167109259,66.22572103372143,0.48373369251959275,-2.345346618954892,-5.154706993827716,-3.4724465559976494,11.652857215673757,1.595001220703125,2.114945809972852,1.8437503814697322,-3.260166596966556,6.947667359906021,-0.708208107748419,4.3957088706878835,-3.457295443067366,58.316934864985114,-7.734364495049576,2.551958489218147,9,0.35250091552734375,-2.6500015258789062,-7.136249542236328,-5.8000030517578125,-5.2050018310546875,3,-0.04308521618329719,1.9556445854223197,77.1449966430664,1.9375104308227833,78.01499938964844,-2.314274503820122,78.41500091552734,-0.04308521618329719
7172,2021-09-10,78.73999786376953,80.375,78.63999938964844,78.63999938964844,3836400.0,0.00968131368223335,-33.70054169527733,0.14084310291099386,75.01976814637308,66.87326047176296,-0.1682460443711591,-3.0051478648714607,-5.906788949566732,-4.208488952617273,12.063516563529186,2.3899993896484375,2.4971946169545305,2.440497589111331,-2.784328480729002,7.665323658951664,-0.17191544580883544,5.052910624031497,-3.8731549882118372,57.86073985515938,-11.816365368675577,2.6124130349201646,9,-0.3049964904785156,-3.3074989318847656,-7.909997940063477,-6.555000305175781,-4.930000305175781,4,-0.07200912271746751,1.0580721693632145,77.98500061035156,1.9556445854223197,77.1449966430664,1.9375104308227833,78.01499938964844,-0.07200912271746751
7173,2021-09-13,80.3499984741211,80.37999725341797,78.83000183105469,79.875,3697400.0,0.020447049200294387,4.794418379133807,4.750057221332113,75.19650775504623,67.79004932022035,-1.8715994585894293,-4.485593945277003,-7.462222990103555,-5.82925936895262,12.466800075838384,1.6399993896484375,2.795180389075881,3.8222484588623047,-1.6984152207907215,9.34291213851533,1.0619166190357987,6.582580298688811,-5.04250302860801,99.22782955692499,30.992634209141073,2.76033183982651,9,-1.9124984741210938,-4.915000915527344,-9.577497482299805,-8.165000915527344,-5.5,0,-0.10448035846285975,-33.70054169527733,78.73999786376953,1.0580721693632145,77.98500061035156,1.9556445854223197,77.1449966430664,-0.10448035846285975
7174,2021-09-14,80.32499694824219,81.16500091552734,79.5199966430664,80.77999877929688,3584000.0,-0.000311157764202763,1.685707879723973,-0.9579016688350279,74.88147631665696,69.12264370319504,-1.9199521809355815,-4.276612156780317,-7.390685847354746,-5.789096254749126,12.888434116797558,1.6450042724609375,2.805786067710244,3.5412471771240206,-2.191904972563705,9.274399326811746,0.6746711022801577,6.4078232519678835,-4.510251321938611,82.01275596056891,14.33460625757725,2.8665760748438625,9,-1.4949951171875,-4.49749755859375,-9.691246032714844,-8.139999389648438,-5.444999694824219,1,-0.12237777248835957,4.794418379133807,80.3499984741211,-33.70054169527733,78.73999786376953,1.0580721693632145,77.98500061035156,-0.12237777248835957
7175,2021-09-15,81.09500122070312,81.12000274658203,79.66500091552734,80.375,3434600.0,0.009586110198760434,2.7792045657214195,-1.5824138971796506,72.89000095611186,70.77468990689542,-2.5829922225158555,-4.634468383937431,-8.070075404754917,-6.579305263680084,13.970154759481732,1.4550018310546875,2.592142473902868,3.898751449584964,-1.8283389917001784,9.625841890870106,1.0352062289423998,6.762296670227528,-4.6382249596926926,98.39266037045019,32.26002121724204,2.8635452206425676,9,-2.2649993896484375,-5.2675018310546875,-10.041250228881836,-8.910003662109375,-5.084999084472656,2,-0.13373205570572766,1.685707879723973,80.32499694824219,4.794418379133807,80.3499984741211,-33.70054169527733,78.73999786376953,-0.13373205570572766
7176,2021-09-16,81.55500030517578,82.09500122070312,80.11499786376953,80.23999786376953,3386400.0,0.005672348203322075,-1.5303517803517803,1.8263891832323147,68.02410102545966,71.84615981035726,-2.7436361410036483,-4.5628732516285595,-8.390014421597186,-7.079233661840988,15.060869180256992,1.9800033569335938,2.4384031282505134,3.872750473022464,-1.5819376986660671,9.327438644710995,1.1454063871781983,6.600094558866729,-4.533237085623313,84.37045935334567,21.247048109283142,2.7273440858442664,9,-2.259998321533203,-5.262500762939453,-10.181249618530273,-9.370002746582031,-6.355003356933594,3,-0.1112745621272011,2.7792045657214195,81.09500122070312,1.685707879723973,80.32499694824219,4.794418379133807,80.3499984741211,-0.1112745621272011
7177,2021-09-17,80.55000305175781,81.5,79.66999816894531,81.30500030517578,10976200.0,-0.012322938503553482,2.1965191201849716,-0.5741413320956138,54.65871932127399,71.06399086311731,-1.5198767022931747,-3.0507466977569493,-7.213611466896111,-6.1070825478260105,15.61587325222504,1.8850021362304688,2.370901297012665,2.4465030670166072,-2.4765182239705297,7.369524358003744,-0.01500757847696832,4.908013712510183,-2.817986512044257,52.67998597967052,-6.34796879179693,2.4615106454935702,9,-1.2550010681152344,-4.257503509521484,-9.04625129699707,-8.365005493164062,-4.75,4,-0.09646187433994613,-1.5303517803517803,81.55500030517578,2.7792045657214195,81.09500122070312,1.685707879723973,80.32499694824219,-0.09646187433994613
7178,2021-09-20,78.25499725341797,79.19000244140625,77.15499877929688,79.1050033569336,5917800.0,-0.028491691016636955,2.990186545394707,1.1258399943410908,44.488541791412295,68.00924367566974,0.8381904113906415,-0.3121898271353132,-4.8186910025616925,-3.835688754887144,16.021397165556195,3.3950042724609375,2.3933212008589777,-0.14025268554686932,-4.273304478011056,3.9927991069173174,-2.2067785817789627,1.926273210685224,3.8400039672851562,22.267164584800526,-31.576048937161453,2.0665258962320925,9,1.0400047302246094,-1.9624977111816406,-6.276248931884766,-6.069999694824219,-4.464996337890625,0,-0.05680148042724609,2.1965191201849716,80.55000305175781,-1.5303517803517803,81.55500030517578,2.7792045657214195,81.09500122070312,-0.05680148042724609
7179,2021-09-21,78.6449966430664,79.24500274658203,77.54000091552734,78.73999786376953,5091200.0,0.00498369948676225,2.085945483167168,0.11176533946074031,49.839506570156054,65.45268817262028,0.6112315967165927,-0.3495514617539186,-5.137161990141067,-4.257570915398858,16.978219166422694,1.7050018310546875,2.399085791353528,0.01449699401855753,-3.5468850838296078,3.575879071866723,-1.766194044905518,1.795188032942633,3.3512045288085943,30.161885169946995,-20.410043355529975,1.7806910389240809,9,0.8075027465820312,-2.352497100830078,-6.628746032714844,-7.2624969482421875,-6.274993896484375,1,-0.048254794722276784,2.990186545394707,78.25499725341797,2.1965191201849716,80.55000305175781,-1.5303517803517803,81.55500030517578,-0.048254794722276784
7180,2021-09-22,80.74500274658203,80.94499969482422,78.95999908447266,79.45999908447266,3016600.0,0.026702348441142387,1.356087224254718,-13.526180533247672,62.11870387305917,64.12414730617213,-1.0330467473773837,-2.0240740282423246,-7.103333668234555,-6.332704266172357,18.180320005635455,2.3000030517578125,2.3880396180361743,1.7785030364990178,-1.1683575771619559,4.725363650159991,0.30507272966852383,3.2519333433295117,1.1543743774413997,72.67210917133079,21.356990677422615,1.4734303068304895,9,-1.1200027465820312,-4.452503204345703,-8.157503128051758,-9.362503051757812,-6.31500244140625,2,-0.0726361420975038,2.085945483167168,78.6449966430664,2.990186545394707,78.25499725341797,2.1965191201849716,80.55000305175781,-0.0726361420975038
7181,2021-09-23,82.58499908447266,82.88500213623047,80.59500122070312,80.59500122070312,3162800.0,0.022787742588423088,-1.301510928448471,1.5486320564276723,66.31228801045293,63.15664951329212,-2.404804037855598,-3.503406813979737,-8.779068901791078,-8.119631421243014,19.190313220461547,2.2900009155273438,2.341707630296966,3.2754993438720703,0.32031950060799375,6.230679187136147,1.7979094222400391,4.7530892655041015,-5.430000305175781,94.76434771377937,38.30484242756965,1.477589921632037,9,-2.5649986267089844,-5.897499084472656,-10.278749465942383,-11.202499389648438,-8.495002746582031,3,-0.07961490611045363,1.356087224254718,80.74500274658203,2.085945483167168,78.6449966430664,2.990186545394707,78.25499725341797,-0.07961490611045363
7182,2021-09-24,82.6500015258789,82.84500122070312,81.7750015258789,82.06500244140625,1901800.0,0.0007870974405383979,1.194874603857741,0.2939697047536163,65.77279267851907,62.109570060344666,-2.0750600319274355,-3.372740460246149,-8.577503785960246,-8.104701308304243,19.54472052174305,1.0699996948242188,2.374187802043039,3.106501770019534,-0.12986211894379096,6.342865658982859,1.4883198255378716,4.724683714501197,-5.380402679443364,95.89877011036651,35.24752759045847,1.6181819444816656,9,-2.6300010681152344,-5.962501525878906,-10.448751449584961,-11.267501831054688,-5.75,4,-0.0901391946774982,-1.301510928448471,82.58499908447266,1.356087224254718,80.74500274658203,2.085945483167168,78.6449966430664,-0.0901391946774982
7183,2021-09-27,83.04000091552734,83.06500244140625,81.2249984741211,81.93499755859375,2488800.0,0.004718685813046575,2.186136377147613,1.888897583369198,68.72901776853416,61.42596355499768,-2.2834878244579926,-3.6879829781026103,-8.631428742036391,-8.417756297763134,19.157625001787114,1.8400039672851562,2.342760273784492,3.329001235961911,-0.26616148306517573,6.924163954988998,1.5314198764483677,5.126582595475455,-5.658094003295901,99.54748381947408,33.003359262040846,1.7975813595135441,9,-2.9300003051757812,-5.772499084472656,-11.147500991821289,-11.657501220703125,-4.260002136230469,0,-0.08718687119397361,1.194874603857741,82.6500015258789,-1.301510928448471,82.58499908447266,1.356087224254718,80.74500274658203,-0.08718687119397361
7184,2021-09-28,79.16999816894531,81.79000091552734,79.11499786376953,80.83999633789062,4259400.0,-0.04660407880436801,-2.005623467690778,-1.511305968861118,56.168137467471105,59.56797872292648,1.5706157736367032,0.1640464053967179,-4.434700475022225,-4.4994775441323895,18.36050915600511,3.9250030517578125,2.144310261094674,-0.5242515563964787,-4.126569831967174,3.078066719174217,-2.3254106941818264,1.276907581388869,-1.5607674355468788,5.115686059499936,-64.18996219377449,1.8011591377853442,9,0.94000244140625,-1.2249984741210938,-7.277498245239258,-7.787498474121094,0.5999984741210938,1,-0.0679550003517404,2.186136377147613,83.04000091552734,1.194874603857741,82.6500015258789,-1.301510928448471,82.58499908447266,-0.0679550003517404
7185,2021-09-29,76.53500366210938,79.33000183105469,76.45999908447266,78.9749984741211,4455600.0,-0.033282740530231836,-1.2162149423966866,1.4610763397140116,46.01868090708063,57.12293204310659,3.9009810724211462,2.7722377381844296,-1.5782637416514547,-1.8569061119860635,18.1822047237896,2.8700027465820312,1.7449705048590545,-3.0519962310791016,-6.900752525745247,0.796760063587044,-4.976374378412174,-1.1276180837460288,6.529998779296875,1.1355721349934333,-66.68661953523623,1.9243781473330748,9,3.227497100830078,1.9449958801269531,-4.64250373840332,-5.152503967285156,6.3849945068359375,2,-0.05441955597095416,-2.005623467690778,79.16999816894531,2.186136377147613,83.04000091552734,1.194874603857741,82.6500015258789,-0.05441955597095416
7186,2021-09-30,76.74500274658203,77.87999725341797,76.4800033569336,77.3499984741211,2830800.0,0.0027438305928588758,-1.4669615369103155,0.24794959586010662,44.353257423809744,55.977880721166116,3.2820764975065373,2.6127095532779663,-1.6183266383734463,-2.006615975897205,17.994264498497532,1.399993896484375,1.3352729849605112,-2.788997268676752,-6.768064584231695,1.1900700468781906,-4.7785309264542235,-0.7994636108992808,6.187899627685553,4.314966196197203,-62.09181251777835,1.9895336577774694,9,3.017498016357422,2.125,-4.506252288818359,-5.3625030517578125,9.014999389648438,3,-0.030164862317492713,-1.2162149423966866,76.53500366210938,-2.005623467690778,79.16999816894531,2.186136377147613,83.04000091552734,-0.030164862317492713
7187,2021-10-01,76.3550033569336,77.34500122070312,75.55999755859375,77.30000305175781,4276800.0,-0.005081756149468708,2.449295660442728,1.5619939973265404,37.8534711525971,55.24065065018666,3.3686904010805705,3.0172125275187085,-1.0226679615157792,-1.5755469642683408,17.92397227720256,1.785003662109375,0.887249668305742,-3.0899967193603572,-7.275109287514027,1.0951158487933128,-5.182553003437192,-0.9974404352835222,6.448440951538089,10.593008409102,-49.52801888638969,2.0925562840768386,10,2.9574966430664062,2.7949981689453125,-4.001253128051758,-4.972503662109375,7.814994812011719,4,-0.029664159772933685,-1.4669615369103155,76.74500274658203,-1.2162149423966866,76.53500366210938,-2.005623467690778,79.16999816894531,-0.029664159772933685
7188,2021-10-04,73.30999755859375,75.73999786376953,72.875,75.43499755859375,5449800.0,-0.03987958436862982,1.0950619556909413,2.24867797485932,31.980490083948766,53.25631548505251,6.301110445172853,5.966036457858209,2.183314271773554,1.5440941724949937,17.894205351144183,3.4800033569335938,0.4017629520833452,-5.8797523498535185,-10.873882565381805,-0.8856221343252315,-8.376817457617662,-3.382687242089375,9.20370887988281,4.879388826938992,-50.30489791716991,2.4970651077641466,10,4.660003662109375,4.660003662109375,-0.013746261596679688,-1.9274978637695312,9.610000610351562,0,0.04897018260593744,2.449295660442728,76.3550033569336,-1.4669615369103155,76.74500274658203,-1.2162149423966866,76.53500366210938,0.04897018260593744
7189,2021-10-05,74.01000213623047,74.79000091552734,73.57499694824219,74.19499969482422,4975400.0,0.009548555462401076,-1.30330773347218,0.08705767463235294,31.73499681174505,49.880348033795386,5.44733524253752,5.218140076450538,1.652999035028742,0.8997621209613698,17.960035911109305,1.4800033569335938,0.1377140688179992,-4.979497909545898,-10.468608602511154,0.5096127834193567,-7.724053256028526,-2.234942563063271,7.925381915937493,17.583296890328224,-30.80794008292472,2.7445553464826253,10,3.9599990844726562,3.9599990844726562,0.2962474822998047,-1.6550025939941406,6.9499969482421875,1,0.06445070268051412,1.0950619556909413,73.30999755859375,2.449295660442728,76.3550033569336,-1.4669615369103155,76.74500274658203,0.06445070268051412
7190,2021-10-06,73.875,74.08499908447266,72.82499694824219,73.01499938964844,2847200.0,-0.001824106638748213,-1.0322525072294346,-4.648713295941933,29.863675188884372,45.83050216473222,5.034808711260965,5.370974010065595,2.0150696657926233,1.0634719281015066,18.773651995089125,1.2600021362304688,0.15405631187400104,-4.951000213623047,-10.850873021557561,0.9488725943114673,-7.900936617590304,-2.00106380965579,7.516761009037879,20.77157247018801,-22.115597467819367,2.9499364039672553,10,4.069999694824219,4.069999694824219,0.43124961853027344,-1.5200004577636719,9.625,2,0.07979690887399538,-1.30330773347218,74.01000213623047,1.0950619556909413,73.30999755859375,2.449295660442728,76.3550033569336,0.07979690887399538
7191,2021-10-07,74.625,75.71499633789062,74.51000213623047,74.91500091552734,3126600.0,0.010152284263959421,-3.6346230027730093,-0.33721012757048313,34.254590810997996,42.328479735007654,3.3938385937368736,4.591766851726675,1.4744251645608983,0.3624002040085088,19.175562854733275,1.839996337890625,0.07528801217702608,-4.033000183105472,-10.2181609174106,2.152160551199657,-7.125580550258036,-0.9404198159529074,6.081419884174224,39.8230387242044,-1.7500002126204848,3.092580367152565,10,3.3199996948242188,3.3199996948242188,-0.31875038146972656,-2.270000457763672,8.724998474121094,3,0.11115575435772618,-1.0322525072294346,73.875,-1.30330773347218,74.01000213623047,1.0950619556909413,73.30999755859375,0.11115575435772618
7192,2021-10-08,73.06999969482422,74.95500183105469,72.58999633789062,74.90499877929688,4538800.0,-0.020837525027481152,1.4444435682602268,6.3275630738470445,35.65700122576746,38.6538112302558,3.8520957717955753,6.008251387783162,3.174253558615135,1.966485452333373,19.056076457247553,2.3650054931640625,-0.4119801588909695,-5.304500579833984,-11.974600320179619,1.3655991605116498,-8.639550450006809,-1.9694507096611602,7.005906354475442,15.238194425942837,-27.588163400427078,3.335049870172818,10,4.119998931884766,4.757499694824219,1.9012508392333984,-0.7150001525878906,10.139999389648438,4,0.17366911857678735,-3.6346230027730093,74.625,-1.0322525072294346,73.875,-1.30330773347218,74.01000213623047,0.17366911857678735
7193,2021-10-11,71.95500183105469,73.88500213623047,71.90499877929688,72.83000183105469,2892800.0,-0.015259311186893387,-3.061519922376287,0.47683947496434764,32.20747071511329,35.991514924438256,3.6088344481520807,6.811288133005149,4.39042061160653,3.088177719690222,19.00139043865868,1.9800033569335938,-1.221011366808355,-5.999748611450201,-13.18324085399371,1.1837436310933072,-9.591494732721955,-2.408002490178447,7.372313247104074,1.3124168976178652,-41.33483771515982,3.5917461212717536,10,3.6624984741210938,5.529998779296875,3.674997329711914,0.3999977111816406,12.305000305175781,0,0.16975882186162106,1.4444435682602268,73.06999969482422,-3.6346230027730093,74.625,-1.0322525072294346,73.875,0.16975882186162106
7194,2021-10-12,70.49500274658203,72.82499694824219,69.86000061035156,72.42500305175781,4855200.0,-0.020290446074904267,1.172167959197932,2.205714634486607,21.778640052296637,33.29817705168449,4.144740659689205,7.9022412238713855,5.906566834425007,4.513237770446537,18.857197749426312,2.964996337890625,-2.142760352058147,-6.968247985839838,-14.786048075949608,0.8495521042699323,-10.877148030894716,-3.05934794078496,7.941634375713306,10.845475654981717,-26.847027174253647,3.908900045054884,10,3.3749961853027344,5.967498779296875,5.532497406005859,1.8599967956542969,12.364997863769531,1,0.17625356320687158,-3.061519922376287,71.95500183105469,1.4444435682602268,73.06999969482422,-3.6346230027730093,74.625,0.17625356320687158
7195,2021-10-13,70.25,71.61000061035156,70.01999664306639,71.5,4826300.0,-0.00347546261488596,1.1632689073885887,0.64766829137167,12.767909491900582,29.78869394813903,3.8045485339466723,7.687233752648638,6.176529671074405,4.732220056729432,18.70521270809517,1.5900039672851705,-3.2490617674439335,-6.671000671386722,-14.920672609083041,1.5786712663095983,-10.795836640234882,-2.5461647025385616,6.985908010623206,6.660967963034873,-22.82866751673182,4.124835968848163,10,3.3525009155273438,6.212501525878906,6.131250381469727,2.104999542236328,13.05999755859375,2,0.1524555029818171,1.172167959197932,70.49500274658203,-3.061519922376287,71.95500183105469,1.4444435682602268,73.06999969482422,0.1524555029818171
7196,2021-10-14,72.4800033569336,72.54000091552734,71.30999755859375,71.5,3668800.0,0.031743820027524405,1.2363728420921216,-0.784002685546875,22.851061923111388,28.12175958930728,1.0123965481719353,4.998785345924148,3.9867919848598206,2.454649833147755,18.018601212317424,2.2900009155273438,-3.9120345372888323,-3.9872474670410156,-12.161686313883635,4.187191379801604,-8.074466890462332,0.09997195638030121,3.7232776176515756,51.423005276934234,29.080625722687028,4.08721942342131,10,0.3199958801269531,3.9824981689453125,4.04124641418457,-0.12500381469726562,10.199996948242188,3,0.15204188924768047,1.1632689073885887,70.25,1.172167959197932,70.49500274658203,-3.061519922376287,71.95500183105469,0.15204188924768047
7197,2021-10-15,72.77999877929688,73.4800033569336,72.47000122070312,73.16999816894531,2837100.0,0.004139009498743018,-1.000015107794111,-0.39795719768627724,22.478545405726862,27.065987958393738,0.16981472144711063,4.307691730599657,3.6947882878226324,2.1031598200505073,17.41932801536081,1.0100021362304688,-4.203049409710687,-3.2987518310546875,-11.3943673208896,4.796863658780225,-7.346559575972137,0.7490559138627617,2.535222944295583,72.54651085648214,57.49275653105053,4.0478077449174545,10,0.00749969482421875,3.6825027465820312,4.056251525878906,-0.4249992370605469,9.910003662109375,4,0.14523220489295996,1.2363728420921216,72.4800033569336,1.1632689073885887,70.25,1.172167959197932,70.49500274658203,0.14523220489295996
7198,2021-10-18,73.80999755859375,73.86000061035156,71.6500015258789,72.05000305175781,2387500.0,0.014152223091131289,1.3763423217962707,-4.512813490355648,33.037976028253865,27.210763426894715,-0.8736767978652864,3.0858220534848613,2.685720678940001,1.0208260892733563,18.320118779085693,2.2099990844726562,-4.483583883085004,-2.0465030670166016,-10.134616412837403,6.0416102788042,-6.090559739927002,1.997553605893799,0.7414932091449771,98.74992370605469,79.03359761437277,4.044056672910403,10,-1.0224990844726562,2.6525039672851562,3.1237525939941406,-1.3574981689453125,9.5,0,0.12735404195639966,-1.000015107794111,72.77999877929688,1.2363728420921216,72.4800033569336,1.1632689073885887,70.25,0.12735404195639966
7199,2021-10-19,74.8499984741211,75.0,73.56999969482422,73.98999786376953,2085400.0,0.014090244545825081,1.4655099839520138,0.4886382355236122,44.06897548122085,28.789130126043215,-1.991411891501599,1.8413382110871197,1.682874682779456,-0.06767014212645961,19.049454740069258,1.4300003051757812,-4.61401434972241,-0.8167522430419893,-8.806887332960912,7.173382846876933,-4.8118197880014435,3.178315301917465,-4.989997863769531,96.98792319748016,71.82633686216207,3.995067544959459,10,-2.0625,1.6125030517578125,2.0862503051757812,-2.395000457763672,9.060005187988281,1,0.12571815436125666,1.3763423217962707,73.80999755859375,-1.000015107794111,72.77999877929688,1.2363728420921216,72.4800033569336,0.12571815436125666
7200,2021-10-20,74.87999725341797,75.2699966430664,74.38999938964844,74.7300033569336,2697100.0,0.00040078530271769885,-1.120470631491865,0.17441138375827256,43.351143402060394,29.799858191716815,-2.082898919837646,1.422343234884039,1.6750265046860022,-0.1560623947520554,19.06671635178901,0.8799972534179688,-4.333433297177976,-0.4935031890869084,-8.121169617827562,7.134163239653745,-4.307336403457242,3.3203300252834254,-4.917196655273443,90.15152828752807,59.77724722668592,3.8138332143703293,10,-2.3149986267089844,1.5825042724609375,2.4487533569335938,-2.0324974060058594,5.19000244140625,2,0.10657056156034161,1.4655099839520138,74.8499984741211,1.3763423217962707,73.80999755859375,-1.000015107794111,72.77999877929688,0.10657056156034161
7201,2021-10-21,76.01000213623047,76.12000274658203,74.33000183105469,74.33000183105469,1843900.0,0.015090877727842233,-1.1309530837734616,11.200457782299084,48.831693605059726,31.26371290052706,-3.3478419395828354,-0.23768646705757135,0.5812432250954203,-1.3254695063289716,18.25089694529356,1.7900009155273438,-4.061196366018777,0.9652515411376896,-5.880400854871596,7.810903937146975,-2.457574656866953,4.388077739142332,-5.834913696289064,97.53913690577785,61.99151019488268,3.422826198004646,10,-3.020000457763672,0.4524993896484375,1.3187484741210938,-3.1625022888183594,8.389999389648438,3,0.09603993181423309,-1.120470631491865,74.87999725341797,1.4655099839520138,74.8499984741211,1.3763423217962707,73.80999755859375,0.09603993181423309
7202,2021-10-22,75.19999694824219,76.75,74.75,76.0199966430664,2460000.0,-0.010656560521292047,-1.3255900604587412,-0.4880949677794379,57.54188855616459,34.078648216199426,-2.4629255115513615,-0.015214339611333116,1.4078437211295096,-0.5613338999895205,17.28794036554865,2.0,-3.7498919512208317,0.5277465820312557,-5.312371941509909,6.36786510557242,-2.3923126797393195,3.447805843801831,-4.6682136499023414,69.60777420575735,28.934083048152445,2.92005926177058,10,-1.8949966430664062,1.2625045776367188,2.5937538146972656,-1.8874969482421875,8.230003356933594,4,0.09946813378306185,-1.1309530837734616,76.01000213623047,-1.120470631491865,74.87999725341797,1.4655099839520138,74.8499984741211,0.09946813378306185
7203,2021-10-25,75.80000305175781,76.3499984741211,74.97000122070312,75.7300033569336,2054800.0,0.0079788048918219,1.3589887384009443,-0.08536551326305604,57.20031646909854,38.01439004028853,-2.7492764966744403,-1.2494958955472129,0.8249770284346312,-1.1740083546454798,16.593042141352367,1.3799972534179688,-3.5818287965048086,1.4897525787353487,-2.8785512993485014,5.858056456819199,-0.6943993603065763,3.673904517777274,-4.770762417285155,70.12588499768479,25.435428902156303,2.184151939041923,10,-2.4150047302246094,0.6624984741210938,1.9937477111816406,-2.4875030517578125,8.669998168945312,0,0.090897085913622,-1.3255900604587412,75.19999694824219,-1.1309530837734616,76.01000213623047,-1.120470631491865,74.87999725341797,0.090897085913622
7204,2021-10-26,73.79000091552734,76.9800033569336,73.75,76.81999969482422,3469200.0,-0.026517177510639423,-1.077172169151739,-43.285885558583104,49.70290460680527,42.11827838638906,-0.24890055840258185,0.3549846548183808,2.8478136058400594,0.7822090511885733,17.15183887930004,3.2300033569335938,-3.385688626484722,-0.25124969482422443,-3.9744675327278003,3.4719681430793514,-2.1128586137760124,1.6103592241275635,-2.3030995318124923,1.238417150294192,-44.55767444995906,1.861608918951785,10,0.3549995422363281,2.6725006103515625,4.003749847412109,-0.47750091552734375,10.449996948242188,1,0.129014724555494,1.3589887384009443,75.80000305175781,-1.3255900604587412,75.19999694824219,-1.1309530837734616,76.01000213623047,0.129014724555494
7205,2021-10-27,72.37000274658203,73.48999786376953,71.33000183105469,71.91000366210938,5055600.0,-0.01924377491973317,-1.6666572476770416,-0.15181494052595002,42.47080071632179,44.29824936341244,1.680128419411389,1.5251476924915721,4.340491845017539,2.1540694865552723,18.290371752069884,2.4599990844726562,-3.0322692953965884,-1.4629978179931697,-5.062795212379029,2.13679957639269,-3.2628965151860996,0.3369008791997601,4.6100006103515625,18.40709087889251,-26.981929338380354,1.7998986971929325,10,1.7849998474121094,4.092498779296875,5.502496719360352,0.9424972534179688,12.899993896484375,2,0.15945834568967698,-1.077172169151739,73.79000091552734,1.3589887384009443,75.80000305175781,-1.3255900604587412,75.19999694824219,0.15945834568967698
7206,2021-10-28,74.43000030517578,75.37000274658203,73.12999725341797,73.12999725341797,3506100.0,0.028464798679188164,-2.446154207307769,2.826099215497653,54.39276371170766,47.84427361963252,-0.0828899126047844,-0.7559336660155509,2.411170583048232,0.06508856089949688,19.17372764228327,3.0,-2.262773261423632,0.7127498626709041,-2.6326872891605433,4.0581870145023515,-0.9599687132448196,2.385468438586628,2.5500030517578125,54.867214812634266,5.430330779162254,1.6727185759157257,10,-0.2749977111816406,2.032501220703125,3.528749465942383,-1.1175003051757812,9.519996643066406,3,0.07577588830476256,-1.6666572476770416,72.37000274658203,-1.077172169151739,73.79000091552734,1.3589887384009443,75.80000305175781,0.07577588830476256
7207,2021-10-29,74.08999633789062,74.80999755859375,73.58000183105469,73.72000122070312,2594300.0,-0.004568103800766887,-2.784637776421428,0.2846109604798291,57.25940845152266,50.53554388888461,0.516829089488553,-0.6264365367510578,2.871245206674928,0.38022469362576317,19.738638059145725,1.2299957275390625,-1.2953412219267761,0.4859962463378906,-2.628872931457039,3.60086542413282,-1.0714383425595742,2.0434308352353554,2.777006988525386,48.849447105354486,-6.399126850731776,1.5574345888974663,10,0.06500625610351562,2.3725051879882812,4.263753890991211,-0.3824958801269531,14.800003051757812,4,0.1391551585583708,-2.446154207307769,74.43000030517578,-1.6666572476770416,72.37000274658203,-1.077172169151739,73.79000091552734,0.1391551585583708
7208,2021-11-01,76.9000015258789,77.48999786376953,74.4800033569336,74.5999984741211,4113200.0,0.03792691762560141,-1.3700806795585754,6.216306499505114,69.94702437411019,53.410882654761195,-2.0213284344744267,-3.3241272489967173,0.20692864995382365,-2.4515740141960123,19.105567091318076,3.4000015258789062,-0.5039559187708562,3.1165012359619197,-0.32379339697224907,6.556795868896089,1.3963539194948282,4.836648552429011,-5.569999694824219,90.42213120337675,28.335900379943297,1.7201473164670877,11,-2.490001678466797,-0.4375,1.4537487030029297,-3.1925010681152344,10.439994812011719,0,0.0849154570835653,-2.784637776421428,74.08999633789062,-2.446154207307769,74.43000030517578,-1.6666572476770416,72.37000274658203,0.0849154570835653
7209,2021-11-02,78.77999877929688,78.93000030517578,76.66000366210938,76.68000030517578,3344400.0,0.02444729799888634,-1.1215003582977114,0.9130416033648903,74.10963890443902,56.828493266136604,-3.6713068213691145,-5.089380748836604,-1.551532233688505,-4.347843221857488,18.623517603246015,2.2699966430664062,0.36986377908736756,4.757998657226565,0.6542063241744955,8.861790990278635,2.7061024907005304,6.8098948237526,-7.326797027587887,98.02629531585197,27.734108503404144,2.051896166526035,11,-3.6499977111816406,-2.954998016357422,-0.09124755859375,-4.9824981689453125,7.849998474121094,1,0.07222648552390631,-1.3700806795585754,76.9000015258789,-2.784637776421428,74.08999633789062,-2.446154207307769,74.43000030517578,0.07222648552390631
7210,2021-11-03,79.7699966430664,80.29000091552734,78.0,78.72000122070312,4067200.0,0.012566614357827355,1.191384276176257,0.49999818347617264,72.15801786158201,59.420307072416854,-4.352415047360537,-5.918542842177644,-2.4087242431246665,-5.361854001247053,18.03262599749365,2.2900009155273438,0.9374641844035096,5.453246688842768,0.6131600131445509,10.293333364540985,3.0332033509936593,7.873290026691876,-8.01772294921875,92.73737421095478,19.229772558890602,2.420043337849111,11,-3.9599952697753906,-4.694995880126953,-0.7424964904785156,-5.972496032714844,7.3600006103515625,2,0.05603612145935388,-1.1215003582977114,78.77999877929688,-1.3700806795585754,76.9000015258789,-2.784637776421428,74.08999633789062,0.05603612145935388
7211,2021-11-04,82.91999816894531,83.12999725341797,78.79000091552734,80.62999725341797,6614500.0,0.03948855031264076,2.2029504089187935,2.1809627611262488,76.2694035479418,61.50114207150322,-7.1735273776308475,-8.870010784723974,-5.441382820189631,-8.503344871302545,18.514835731895978,4.339996337890625,1.3155518492164617,8.188498306274411,2.002672447161302,14.37432416538752,5.095585376717864,11.281411235830959,-10.65546084179688,97.80105565306451,23.17336694768305,3.092912929556552,11,-5.689998626708984,-6.424999237060547,-3.798748016357422,-9.12249755859375,2.2400054931640625,3,0.02834055144734915,1.191384276176257,79.7699966430664,-1.1215003582977114,78.77999877929688,-1.3700806795585754,76.9000015258789,0.02834055144734915
7212,2021-11-05,85.76000213623047,87.19000244140625,82.05999755859375,82.30999755859375,6066500.0,0.03424992800287807,-1.5974678165470753,1.5065516149989173,78.30410060525499,63.8460069755206,-9.340298802171347,-11.289378381032776,-8.2009976084357,-11.30578293987054,18.722548370122627,5.1300048828125,1.8148782130523955,10.39400215148926,2.5458167239550846,18.242187579023437,6.46990943772218,14.318094865256342,-12.62622801498047,88.74901331092336,16.463241672436894,3.924092713767088,11,-6.5,-7.2350006103515625,-6.443750381469727,-11.270000457763672,-0.8700027465820312,4,-0.02110547041630284,2.2029504089187935,82.91999816894531,1.191384276176257,79.7699966430664,-1.1215003582977114,78.77999877929688,-0.02110547041630284
7213,2021-11-08,84.16999816894531,87.5199966430664,81.72000122070312,87.41000366210938,7440600.0,-0.018540157738795582,2.3526067897368956,-0.939130780917251,71.51428501988184,66.26949368808467,-7.194757977063503,-9.209513155934616,-6.602872260044762,-9.66983294309081,18.680618598023074,5.799995422363281,2.139893291200366,8.193248367309565,-0.4027940237206735,16.789290758339803,3.8952271717944456,12.491269562824684,-9.63060121567969,69.15284862526792,-0.007925472735550443,4.298021195515121,11,-4.744998931884766,-5.479999542236328,-4.938747406005859,-9.449996948242188,3.7700042724609375,0,0.05607700277275973,-1.5974678165470753,85.76000213623047,2.2029504089187935,82.91999816894531,1.191384276176257,79.7699966430664,0.05607700277275973
7214,2021-11-09,82.91999816894531,84.76000213623047,81.69000244140625,84.12999725341797,4919200.0,-0.014850897317248535,1.48582080562411,0.37345587438835437,67.56991074486209,69.05828369125581,-5.043890894980436,-7.3581945669920685,-5.353144360211843,-8.343884866772086,18.0536353412186,3.0699996948242188,2.3928679437854896,6.321998596191406,-2.400951886024103,15.044949078406916,1.9605233550836516,10.683473837299161,-6.822929252903592,51.68067125873033,-14.212511716689178,4.3614752411077555,11,-2.595001220703125,-4.229999542236328,-4.9499969482421875,-8.199996948242188,1.6100006103515625,1,0.05330436886816847,2.3526067897368956,84.16999816894531,-1.5974678165470753,85.76000213623047,2.2029504089187935,82.91999816894531,0.05330436886816847
7215,2021-11-10,80.95999908447266,82.94999694824219,79.72000122070312,81.44999694824219,5913600.0,-0.0236372301948109,-1.1750859914252614,0.4049572186106925,60.43861737865703,69.73004520980574,-1.9414214736900561,-4.800830466206492,-3.3896021601028963,-6.335569017540664,17.09266758757158,3.2299957275390625,2.5920856219169224,3.8264995574951115,-4.564242162961577,12.2172412779518,-0.36887130273322555,8.021870417723449,-3.492178841187979,24.85680676910277,-35.50356530952914,4.195370860228343,11,-0.4099998474121094,-2.270000457763672,-2.9899978637695312,-6.239997863769531,3.4000015258789062,2,0.0700345631554331,1.48582080562411,82.91999816894531,2.3526067897368956,84.16999816894531,-1.5974678165470753,85.76000213623047,0.0700345631554331
7216,2021-11-11,83.5,83.68000030517578,81.55000305175781,82.7300033569336,3787900.0,0.03137352944973659,2.7699158063884517,-1.5714285714285714,66.31288772981887,70.73598735183865,-3.4190964786115927,-6.822714386586625,-5.868263695107061,-8.797063420485358,16.629360162870054,2.720001220703125,3.1658033157307273,5.815500640869146,-2.7343763272814954,14.365377609019788,1.5405621567938255,10.090439124944467,-4.825918588741516,48.461551252444096,-10.285879147373343,4.274938484075324,11,-2.5,-4.810001373291016,-5.555000305175781,-8.779998779296875,-0.9000015258789062,3,0.04347302099901751,-1.1750859914252614,80.95999908447266,1.48582080562411,82.91999816894531,2.3526067897368956,84.16999816894531,0.04347302099901751
7217,2021-11-12,83.3499984741211,84.62999725341797,82.83000183105469,83.54000091552734,2565300.0,-0.0017964254596276596,-1.926831991464973,-0.2467574931880109,65.10602532566872,70.19809856867849,-2.031010813093971,-6.1558463917636175,-5.668039707384594,-8.573261107705648,16.69469292215843,1.7999954223632812,4.055462246525707,5.136999130249023,-3.4430805088964718,13.717078769394519,0.8469593106762829,9.427038949821764,-3.6299972534179688,46.538453638196295,-10.32479445841684,4.290039819572748,11,-1.2599983215332031,-4.659999847412109,-5.404998779296875,-8.629997253417969,1.9899978637695312,4,0.021715719509584064,2.7699158063884517,83.5,-1.1750859914252614,80.95999908447266,1.48582080562411,82.91999816894531,0.021715719509584064
7218,2021-11-15,83.20999908447266,85.30999755859375,82.93000030517578,84.70999908447266,2656700.0,-0.0016796567751816704,-1.3106796835649315,7.894635399935753,70.37195921575668,69.78280082549156,-1.0077892002717448,-5.560610043962342,-5.487435761218904,-8.380761995830568,16.558039813625346,2.3799972534179688,4.6450134040157565,4.5269996643066435,-4.067367789456654,13.12136711806994,0.22981593742500195,8.824183391188285,-2.5539984130859352,62.43291860699994,-1.4059170471803597,4.297183726881646,11,-0.4500007629394531,-4.520000457763672,-5.701250076293945,-7.649997711181641,3.160003662109375,0,0.02018988491359419,-1.926831991464973,83.3499984741211,2.7699158063884517,83.5,-1.1750859914252614,80.95999908447266,0.02018988491359419
7219,2021-11-16,84.26000213623047,84.51000213623047,82.48999786376953,82.52999877929688,2668300.0,0.012618712454159242,-1.2320425221610092,-1.1533355712890625,76.13184926338664,70.2243376479143,-1.339577121120314,-6.186687709319898,-6.4709007336344655,-9.36883244335553,16.90449699192395,2.0200042724609375,5.314008934908827,5.106502532958984,-3.633407454118384,13.846412520036353,0.7365475394203003,9.476457526497668,-2.7803219482421895,81.21652754499844,11.150421996911845,4.369954993538686,11,-1.1050033569335938,-5.570003509521484,-7.708751678466797,-8.060001373291016,2.6699981689453125,1,0.04367434383903768,-1.3106796835649315,83.20999908447266,-1.926831991464973,83.3499984741211,2.7699158063884517,83.5,0.04367434383903768
7220,2021-11-17,82.86000061035156,84.0,82.55999755859375,83.94000244140625,2986300.0,-0.016615256235282372,1.4000101725519118,-0.6242773036978236,69.08101622479651,69.42562794534258,0.608865008117192,-4.382904946762906,-4.991210317504084,-7.9427522151348455,17.40027955152096,1.7000045776367188,5.539359366413876,3.3075008392333984,-5.339067460484031,11.954069138950828,-1.0157833106253236,7.63078498909212,-0.6554824477539114,34.84041150092324,-35.613695556058275,4.323284149858718,11,0.7599983215332031,-4.090003967285156,-7.693750381469727,-6.399997711181641,6.489997863769531,2,0.020154455185179998,-1.2320425221610092,84.26000213623047,-1.3106796835649315,83.20999908447266,-1.926831991464973,83.3499984741211,0.020154455185179998
7221,2021-11-18,83.30999755859375,83.98999786376953,81.94999694824219,83.75,2270700.0,0.00543081034187165,3.4347934254391057,0.4074089772390116,70.76575709670769,68.58803422217068,0.24586230513595808,-4.488069048253635,-5.381726340971284,-8.36778078177764,18.226848859128815,2.0400009155273438,5.540874407255586,3.392498016357422,-5.240729524759814,12.025725557474658,-0.9241157542011962,7.70911178691604,4.209999084472656,40.47620128882248,-31.359502613378808,4.3166137705586145,11,0.3100013732910156,-3.895000457763672,-8.277496337890625,-6.847496032714844,4.720001220703125,3,0.012603565988815735,1.4000101725519118,82.86000061035156,-1.2320425221610092,84.26000213623047,-1.3106796835649315,83.20999908447266,0.012603565988815735
7222,2021-11-19,82.68000030517578,83.94000244140625,82.30000305175781,83.22000122070312,2568700.0,-0.007562084646262068,-1.5230848685098566,1.227267998335414,64.43555830616808,67.80150903175803,0.4392024546773854,-3.4456145656192803,-4.722681959973926,-7.6916356424627566,19.393341850961043,1.6399993896484375,5.5556554488825896,2.388500595092779,-6.029637612239057,10.806638802424615,-1.8205685085731318,6.59756969875869,4.728596343994141,21.726286438299553,-45.78551084794502,4.209069103665918,11,-0.16500091552734375,-3.2550010681152344,-8.048749923706055,-6.217498779296875,5.55999755859375,4,-0.0009676080159578548,3.4347934254391057,83.30999755859375,1.4000101725519118,82.86000061035156,-1.2320425221610092,84.26000213623047,-0.0009676080159578548
7223,2021-11-22,82.69000244140625,84.37999725341797,82.12000274658203,82.75,5895900.0,0.00012097407103950353,-2.766667090522996,0.11110640161629862,60.771354517397945,67.04611389537313,0.22035823201711935,-3.0703894584994913,-4.754824926727309,-7.638676668494071,20.67131127301386,2.2599945068359375,5.162953597124755,2.0540027618408203,-6.151446777917499,10.25945230159914,-2.0487220080383395,6.15672753171998,4.60942221374512,28.906405996215113,-33.31021123038087,4.102724769879156,11,-0.1750030517578125,-3.265003204345703,-8.06500244140625,-6.227500915527344,4.3899993896484375,0,0.03204733121591263,-1.5230848685098566,82.68000030517578,3.4347934254391057,83.30999755859375,1.4000101725519118,82.86000061035156,0.03204733121591263
7224,2021-11-23,83.30999755859375,83.77999877929688,81.95999908447266,82.80999755859375,6724700.0,0.007497824390884755,1.5277730682829653,-8.333672431332655,59.955004610675736,66.99237914337522,-0.3782776209388885,-3.0995153478574196,-5.389406975751271,-8.195857230758548,21.48234384756892,1.8199996948242188,4.43018317754786,2.197998046875,-5.4186832166877394,9.81467931043774,-1.6103425849063626,6.006338678656363,3.882438542419436,55.967096277923424,-2.2901695063281764,3.808340631781368,11,0.12000274658203125,-3.884998321533203,-8.68499755859375,-6.847496032714844,3.75,1,0.03673034782933593,-2.766667090522996,82.69000244140625,-1.5230848685098566,82.68000030517578,3.4347934254391057,83.30999755859375,0.03673034782933593
7225,2021-11-24,83.91000366210938,84.0,81.23999786376953,82.18000030517578,2205800.0,0.007202090038396891,1.8900605958929007,3.4600067138671875,53.25017983917668,65.54096715552608,-0.5764377072424907,-2.9414554060220865,-6.022151975675257,-8.711996928698653,21.33017412245734,2.7600021362304688,3.9581193920201656,2.221004104614252,-4.27293554325486,8.714943752483364,-1.025965719320311,5.467973928548815,3.1775836558483945,85.03204832274774,30.464138931315688,3.2469698239345566,11,-0.6350059509277344,-4.485004425048828,-9.285003662109375,-7.447502136230469,4.089996337890625,2,0.035990901099556494,1.5277730682829653,83.30999755859375,-2.766667090522996,82.69000244140625,-1.5230848685098566,82.68000030517578,0.035990901099556494
7226,2021-11-26,80.06999969482422,82.04000091552734,79.52999877929688,81.55999755859375,3198600.0,-0.045763363123521805,1.0489775073413323,-0.8612687702586492,32.47073755464673,61.91482406985697,3.0461937888867254,1.415311598605598,-2.275012505709668,-4.788687515599179,21.77399949889521,4.3800048828125,3.5424518212362273,-1.9009998321533175,-7.495189646363045,3.69318998205641,-4.698094739258181,0.8960950749515462,6.783684044966023,11.134042998337264,-37.49458516223285,2.797094907104862,11,2.3499984741210938,-0.6450004577636719,-5.556249618530273,-3.6074981689453125,7.400001525878906,4,0.11589857393113911,1.8900605958929007,83.91000366210938,1.5277730682829653,83.30999755859375,-2.766667090522996,82.69000244140625,0.11589857393113911
7227,2021-11-29,84.4000015258789,84.58999633789062,81.47000122070312,81.47000122070312,4371900.0,0.05407770510250898,-1.129689277967717,-1.966445977152747,50.60622891309935,59.71863181400615,-1.2507293253275407,-2.216318986084417,-6.617079477103246,-8.989480395893295,22.556732354076104,4.519996643066406,3.5667823564103287,1.9135017395019531,-2.3692934019704524,6.196296880974359,-0.2278958312342496,4.054899310238156,2.0142611162817303,96.24516000627239,48.138472541253236,2.1413975707362027,11,-2.3400039672851562,-4.975002288818359,-9.673749923706055,-7.9375,0.1199951171875,0,0.04300944535297102,1.0489775073413323,80.06999969482422,1.8900605958929007,83.91000366210938,1.5277730682829653,83.30999755859375,0.04300944535297102
7228,2021-11-30,83.43000030517578,85.75,82.5,83.87000274658203,7392200.0,-0.011492905250786056,-1.8260832067297805,-0.1501714660674251,51.36437095084085,56.96668977927884,-0.27517686885364867,-0.7715827006114608,-5.596677436880441,-7.918549702503185,24.33937142531296,3.25,3.1707591642247053,0.6170005798339844,-2.775724571510665,4.009725731178634,-1.0793619958383402,2.313363155506309,2.571206505213027,62.70097685669007,14.424824103218178,1.696362575672326,11,-0.7900009155273438,-4.005001068115234,-8.546249389648438,-6.967498779296875,1.8700027465820312,1,0.05765309290422427,-1.129689277967717,84.4000015258789,1.0489775073413323,80.06999969482422,1.8900605958929007,83.91000366210938,0.05765309290422427
7229,2021-12-01,84.47000122070312,88.93000030517578,84.23999786376953,84.79000091552734,6156300.0,0.012465550901632039,-11.025548480491407,0.7272679983354141,59.876195231653085,55.94393189115179,-1.4329463916711944,-1.4371284876184802,-6.585726245221153,-8.867873276559791,25.983372145203454,5.5,2.8431113811631548,1.3725013732910156,-1.5125608703270075,4.257563616909039,-0.07002974851799593,2.815032495100027,-4.94000244140625,52.55320893093533,1.260358901417547,1.442531121809014,12,-0.24000167846679688,-4.340000152587891,-9.54625129699707,-8.007499694824219,-2.5400009155273438,2,0.030898550640861888,-1.8260832067297805,83.43000030517578,-1.129689277967717,84.4000015258789,1.0489775073413323,80.06999969482422,0.030898550640861888
7230,2021-12-02,84.23999786376953,85.29000091552734,82.12000274658203,82.9000015258789,4223000.0,-0.00272289988883323,-1.186210234985846,-4.187492549412298,52.39326383319968,53.90254375076202,-1.1025492623343638,-0.9012826741538618,-6.374092749202163,-8.529566506154623,26.912448834105255,3.1699981689453125,2.3913757019409587,0.9189979553222685,-1.542110195048906,3.380106105693443,-0.3115561198633259,2.149552030507863,-4.521999053955085,50.10636510542766,-1.480818304993214,1.2305540751855872,12,-0.009998321533203125,-4.109996795654297,-8.936246871948242,-7.777496337890625,-1.30999755859375,3,0.03347578070199675,-11.025548480491407,84.47000122070312,-1.8260832067297805,83.43000030517578,-1.129689277967717,84.4000015258789,0.03347578070199675
7231,2021-12-03,85.2699966430664,87.25,84.22000122070312,85.83999633789062,5530700.0,0.012226956379587817,-1.2696700489483115,-0.42537406909745157,55.87514322613902,52.95138651964767,-2.0397897274373094,-1.8405652599808633,-7.470189117109555,-9.441059372553653,27.221725926832995,3.029998779296875,1.7104187730968619,1.8314968109130803,-0.7694206200277449,4.432414241853905,0.5310380954426677,3.131955526383493,-5.36775780334473,50.93828269057893,-1.23434450044833,1.3004587154704144,12,-1.0399971008300781,-4.239997863769531,-9.961244583129883,-8.8074951171875,-0.6599960327148438,4,0.03201598996609767,-1.186210234985846,84.23999786376953,-11.025548480491407,84.47000122070312,-1.8260832067297805,83.43000030517578,0.03201598996609767
7232,2021-12-06,83.94999694824219,85.55999755859375,81.69999694824219,85.12999725341797,4746800.0,-0.015480236270556391,2.7843126255203132,2.0701770823573504,52.11186461491834,51.98922097492772,-0.5818876399383015,-0.698955093965111,-6.235083855346147,-7.960406464605512,26.238864859183263,3.8600006103515625,1.2957314478147453,0.6019973754882812,-1.7751355705589447,2.979130321535507,-0.5865690975353317,1.7905638485118942,-3.8672028792114332,31.120317500852106,-18.93841580263616,1.1885664730236096,12,0.2800025939941406,-2.694995880126953,-8.641244888305664,-7.487495422363281,1.2800064086914062,0,0.04192977248862961,-1.2696700489483115,85.2699966430664,-1.186210234985846,84.23999786376953,-11.025548480491407,84.47000122070312,0.04192977248862961
7233,2021-12-07,88.88999938964844,88.98999786376953,85.47000122070312,85.62000274658203,4043000.0,0.05884458154837002,1.0288202559699573,-2.7711828791258526,60.812692226966,52.084519598959965,-5.08463640735971,-5.551863067492917,-11.216900578697917,-12.679939427651163,25.640221960572596,5.040000915527344,0.9104676240820737,5.305999755859375,1.8796229781854947,8.732376533533255,3.592811367022435,7.019188144696315,-8.63026119589479,98.62827899091066,50.34163024772681,1.7131883888369408,12,-4.630001068115234,-7.154998779296875,-13.581247329711914,-12.427497863769531,-5.1999969482421875,1,-0.04916191671265702,2.7843126255203132,83.94999694824219,-1.2696700489483115,85.2699966430664,-1.186210234985846,84.23999786376953,-0.04916191671265702
7234,2021-12-08,87.33999633789062,88.6500015258789,86.44000244140625,88.4800033569336,3864400.0,-0.017437316485551912,1.986478475361751,-0.34862635760198785,60.38959430470992,52.8777878729081,-3.244002357110759,-3.8511995067394764,-9.60282425648478,-10.90203108735733,25.022728935033946,2.4499969482421875,0.7516760981179402,3.534996795654294,-0.26126365690754483,7.331257248216133,1.6368665693733817,5.433127021935206,-6.731047757336341,77.36623705540991,26.247742648905003,1.8981302262809192,12,-3.079998016357422,-4.514995574951172,-11.903745651245117,-10.877494812011719,-3.0499954223632812,2,-0.02335691975805365,1.0288202559699573,88.88999938964844,2.7843126255203132,83.94999694824219,-1.2696700489483115,85.2699966430664,-0.02335691975805365
7235,2021-12-09,86.62999725341797,89.04000091552734,86.5,86.70999908447266,5070900.0,-0.00812914030504297,-13.941342787900547,0.07017661270353293,57.60769344540354,55.67078297188108,-2.355279725781699,-2.8402600921152157,-8.750734355905777,-10.006258659774176,25.263350528807322,2.5400009155273438,0.7021134956101776,2.5414978027343693,-1.2067427463126137,6.289738351781352,0.6673775282108778,4.415618077257861,-5.685806701535071,67.16618038830894,14.09420336717804,1.8741202745234948,12,-1.3749961853027344,-3.109996795654297,-11.152496337890625,-10.167495727539062,-7.299995422363281,3,-0.05425368922145213,1.986478475361751,87.33999633789062,1.0288202559699573,88.88999938964844,2.7843126255203132,83.94999694824219,-0.05425368922145213
7236,2021-12-10,87.12999725341797,88.87000274658203,86.29000091552734,88.05999755859375,3327800.0,0.005771672813717821,1.0235223719837838,11.624737745565517,60.258168088544515,56.74322065804166,-1.953984481401406,-3.2194278001496883,-9.106673825209953,-10.344672247298448,25.298516423970646,2.5800018310546875,0.653559077309751,2.8599979400634794,-1.113062461713895,6.833058341840854,0.8734677391747852,4.846528140952174,-5.700058079716399,73.97816580723419,16.241347492916674,1.9865302008886876,12,-1.7599983215332031,-3.214996337890625,-11.687496185302734,-10.667495727539062,-10.469993591308594,4,-0.04820379984664158,-13.941342787900547,86.62999725341797,1.986478475361751,87.33999633789062,1.0288202559699573,88.88999938964844,-0.04820379984664158
7237,2021-12-13,85.16000366210938,87.75,84.95999908447266,87.38999938964844,2798200.0,-0.022609820422452853,-1.1216697609654211,2.3978440814786253,55.221987874267626,57.17184476064463,0.15103569974485254,-1.1666976672066767,-6.999968215232101,-8.204704663171384,24.901099798230003,2.7900009155273438,0.6795117713255223,0.7995040893554659,-3.167773720544716,4.766781899255648,-1.1841348155946179,2.7831429943055497,-3.2734607838982583,4.902070781302008,-54.14840412833094,1.9836389049500893,12,0.20999526977539062,-0.8750038146972656,-8.297504425048828,-8.66500473022461,-11.19000244140625,0,-0.006458466746197766,1.0235223719837838,87.12999725341797,-13.941342787900547,86.62999725341797,1.986478475361751,87.33999633789062,-0.006458466746197766
7238,2021-12-14,84.88999938964844,85.37000274658203,83.41000366210938,84.02999877929688,4250600.0,-0.003170552616839184,1.1538364800965828,-0.3856512367853844,53.39055920470992,56.45121853542873,0.726298282326681,-0.8056866521080224,-6.4954060349951135,-7.77127702324502,24.100931766111795,1.9599990844726562,1.435195921319405,0.44549980163574787,-3.4902270136240787,4.3812266168955745,-1.5223636059941583,2.413363209265654,-2.5742490291983415,26.28768116433019,-31.78331159216238,1.967863407629912,12,0.4799995422363281,-0.6049995422363281,-5.99749755859375,-6.364997863769531,-11.55999755859375,1,0.004005229941450805,-1.1216697609654211,85.16000366210938,1.0235223719837838,87.12999725341797,-13.941342787900547,86.62999725341797,0.004005229941450805
7239,2021-12-15,87.94000244140625,88.11000061035156,83.70999908447266,85.2699966430664,4499300.0,0.03592888530671523,1.9235869788379503,3.104655701637657,57.82523571111545,57.05477096630826,-1.9888728676076397,-3.7585608669552926,-9.29314049343958,-10.639819175302563,23.719882485576587,4.400001525878906,1.6154711000796453,3.3115028381347713,-0.9208194609732345,7.543825137242777,1.1953416885807684,5.427663987688774,-5.220797047651516,80.46182929390801,24.735406597823484,2.1161611495540025,12,-2.5700035095214844,-3.6550025939941406,-8.882503509521484,-9.250003814697266,-13.090003967285156,2,-0.048328404389478385,1.1538364800965828,84.88999938964844,-1.1216697609654211,85.16000366210938,1.0235223719837838,87.12999725341797,-0.048328404389478385
7240,2021-12-16,84.52999877929688,88.16000366210938,84.01000213623047,87.36000061035156,4718900.0,-0.03877647904753512,-1.144706336939722,-1.0599234776247775,58.807259973273034,57.38056171598981,1.6389461902812599,-0.22875882839377937,-5.6609393583714365,-7.038877876246858,23.32267608730667,4.150001525878906,1.7886623589154595,-0.18200073242186932,-4.332518550133017,3.968517085289278,-2.257259641277443,1.8932581764337044,-1.4315456542357907,20.51273452357497,-39.166674307849576,2.075258908855575,12,0.8400001525878906,-0.24499893188476562,-5.022500991821289,-5.840000152587891,-11.989997863769531,3,-0.0028392034453490478,1.9235869788379503,87.94000244140625,1.1538364800965828,84.88999938964844,-1.1216697609654211,85.16000366210938,-0.0028392034453490478
7241,2021-12-17,84.36000061035156,85.8499984741211,83.41999816894531,83.75,9002400.0,-0.0020110986797617914,-2.8267592603717366,-0.21554777938932532,49.905479928681785,57.13540786196353,1.8621070840343208,0.025229808953156407,-5.29031632031473,-6.692400526676039,23.120007740564407,2.4300003051757812,1.7052189196353993,-0.4044990539550781,-4.5066284025910335,3.6976302946808772,-2.4555637282730487,1.6465656203628924,4.680000305175781,19.999935752467106,-33.60610063633386,2.0510646743179763,12,1.8650016784667969,-0.07500076293945312,-4.740001678466797,-5.670001983642578,-9.970001220703125,4,-0.059625399987012995,-1.144706336939722,84.52999877929688,1.9235869788379503,87.94000244140625,1.1538364800965828,84.88999938964844,-0.059625399987012995
7242,2021-12-20,82.5999984741211,83.5,81.41000366210938,83.04000091552734,3088800.0,-0.02086299340323272,2.0735226469499266,-0.7213147559846912,48.10933628823037,55.72392386877068,3.811269108625396,1.8750667485453079,-3.2958742662250415,-4.789510095394462,22.6359469227796,2.9499969482421875,1.772381306099689,-2.160501098632807,-6.271335755229572,1.9503335579639582,-4.2159184269311964,-0.10508377033441718,6.327602386474609,17.62955277054398,-33.387407241726336,2.055417328298384,12,2.6250038146972656,1.6850013732910156,-2.7549991607666016,-3.9099998474121094,-11.55999755859375,0,-0.0719127714496598,-2.8267592603717366,84.36000061035156,-1.144706336939722,84.52999877929688,1.9235869788379503,87.94000244140625,-0.0719127714496598
7243,2021-12-21,85.33999633789062,85.5199966430664,83.54000091552734,84.13999938964844,5626700.0,0.03317188758336331,1.5384600336476388,-2.727250658898599,51.8393124321339,54.773892549595566,0.5752389544741305,-0.6916839147044413,-5.728814341163229,-7.385921721188964,22.187359945768463,2.9199981689453125,1.7599324209616043,0.4469970703125057,-3.552155530011774,4.446149670636785,-1.552579229849627,2.4465733704746384,3.2869006347656295,58.22211371527778,7.093814020372072,1.9995763001621387,12,-0.11499404907226562,-1.0549964904785156,-4.9499969482421875,-6.649997711181641,-13.1199951171875,1,-0.1332317272685336,2.0735226469499266,82.5999984741211,-2.8267592603717366,84.36000061035156,-1.144706336939722,84.52999877929688,-0.1332317272685336
7244,2021-12-22,86.37000274658203,86.44000244140625,84.36000061035156,84.47000122070312,2551200.0,0.012069445194411,1.039216566250416,1.583338631537454,54.3558360314437,54.412575059155586,-0.6781450406431873,-1.5607063817371483,-6.386395994838011,-8.279824105932448,21.887712126045884,2.0800018310546875,1.957385099839854,1.3240032196044922,-2.654234038860878,5.302240478069862,-0.6651154096281857,3.31312184883717,1.9682184936523441,73.48146791811342,21.305853970679195,1.989118629232685,12,-1.2299995422363281,-2.085002899169922,-5.6450042724609375,-7.680004119873047,-8.889999389648438,2,-0.15097835476268273,1.5384600336476388,85.33999633789062,2.0735226469499266,82.5999984741211,-2.8267592603717366,84.36000061035156,-0.15097835476268273
7245,2021-12-23,86.93000030517578,87.48999786376953,86.62000274658203,86.75,2193700.0,0.006483704304570237,-2.9545698878118984,0.09473692664142276,53.46122373141489,53.65735901947452,-1.3310902561839129,-1.9846044983316489,-6.551884606968585,-8.713689482860843,22.062752036103205,1.1199951171875,1.5524795349599998,1.7330009460449247,-2.2926593487481455,5.758661240837995,-0.2798292013516033,3.7458310934414527,1.131092231933593,90.78950505510612,36.86874244992339,2.0128301473965315,12,-2.1449966430664062,-2.645000457763672,-6.007501602172852,-8.240001678466797,-8.639999389648438,3,-0.13896240410268867,1.039216566250416,86.37000274658203,1.5384600336476388,85.33999633789062,2.0735226469499266,82.5999984741211,-0.13896240410268867
7246,2021-12-27,89.3499984741211,89.43000030517578,87.30000305175781,87.3499984741211,2311200.0,0.027838469578392866,-1.0285776566757494,11.111092273131861,60.76554922037535,54.273310280153154,-3.8029895447846656,-3.872254087056419,-8.613009991702711,-10.997711344006433,23.28036806283619,2.5,1.3086775952045997,3.6889991760253906,0.028870444690667796,7.3491279073601135,1.858934810358022,5.519063541692759,-7.939994812011719,99.00247051694402,40.45446541550183,1.830064365667362,12,-3.9299964904785156,-4.869998931884766,-8.155000686645508,-10.65999984741211,-10.30999755859375,0,-0.1881365175788169,-2.9545698878118984,86.93000030517578,1.039216566250416,86.37000274658203,1.5384600336476388,85.33999633789062,-0.1881365175788169
7247,2021-12-28,88.02999877929688,90.0,87.7300033569336,89.9800033569336,3334800.0,-0.014773360015294612,1.2814061104231442,-0.9750022888183594,47.99627133901165,53.67394496174224,-2.271992399035142,-2.388837293075568,-6.951748073809554,-9.566153364789244,23.707533315356923,2.2699966430664062,1.148984739632212,2.1874996185302678,-1.5681074239885504,5.943106661049086,0.3096960972708587,4.065303139789677,-6.459595184326176,69.50462074463374,15.364462520677513,1.8778035212594073,12,-2.3249969482421875,-3.2649993896484375,-6.512500762939453,-9.34000015258789,-13.860000610351562,1,-0.15494717231390365,-1.0285776566757494,89.3499984741211,-2.9545698878118984,86.93000030517578,1.039216566250416,86.37000274658203,-0.15494717231390365
7248,2021-12-29,88.23999786376953,89.05999755859375,88.05999755859375,88.25,1451400.0,0.0023855400134578097,-4.405365280326619,0.005129288589973825,52.23658400352802,53.05298366089919,-2.186784639550396,-2.339978941757394,-6.844213659109826,-9.661841265618747,23.79839697035284,1.029998779296875,0.8766636811974564,2.156998825073245,-1.5640033235172695,5.8780009736637595,0.2964977507779878,4.017499899368502,-6.332410412597653,68.79428498767663,16.865359285489518,1.860501074295255,12,-2.5349960327148438,-3.4749984741210938,-7.269998550415039,-9.549999237060547,-15.05999755859375,2,-0.1949229075775435,1.2814061104231442,88.02999877929688,-1.0285776566757494,89.3499984741211,-2.9545698878118984,86.93000030517578,-0.1949229075775435
7249,2021-12-30,87.08000183105469,88.58999633789062,86.80000305175781,88.19999694824219,1659400.0,-0.013145920906590614,-1.1309536784741145,111.97559115179253,51.093837103337314,52.19593667535077,-1.298119852417912,-1.0270815402228664,-5.407143997038688,-8.391282671894444,22.85202854492371,1.7899932861328125,0.842744983257262,0.8665027618408203,-2.7989682181487296,4.53197374183037,-0.9662327281539547,2.6992382518355953,-4.848717877929687,13.609451428029695,-34.88874540698664,1.8327354899947723,12,-1.375,-2.31500244140625,-6.110002517700195,-8.390003204345703,-13.430000305175781,3,-0.17064768371481764,-4.405365280326619,88.23999786376953,1.2814061104231442,88.02999877929688,-1.0285776566757494,89.3499984741211,-0.17064768371481764
7250,2021-12-31,87.05999755859375,87.61000061035156,86.62999725341797,87.41999816894531,1450500.0,-0.00022972292191436594,1.648638060086191,0.32143051771117165,49.82578476605031,52.18708165728061,-0.9850865821012889,-0.8273987964163325,-5.105552986874244,-8.267693283697525,22.80416045872908,0.9800033569335938,0.89326369512969,0.705498504638669,-2.855805245989572,4.26680225526691,-1.0751533706754515,2.4861503799527895,-4.517964963593755,12.759642573345136,-31.172327390617493,1.780651875314119,12,-1.3549957275390625,-2.2949981689453125,-5.632497787475586,-8.369998931884766,-11.6199951171875,4,-0.11003899001045292,-1.1309536784741145,87.08000183105469,-4.405365280326619,88.23999786376953,1.2814061104231442,88.02999877929688,-0.11003899001045292
7251,2022-01-03,88.0,88.5,86.91999816894531,87.5199966430664,3183500.0,0.010797179735430262,1.1351327666286917,-1.333340397575552,57.450142780860396,53.22494904535061,-1.5136300928215434,-1.636282661505419,-5.7836690797957715,-9.097353426989272,22.34324730412762,1.5800018310546875,0.5822757736898154,1.5090007781982422,-2.086393435980227,5.104394992376712,-0.2886963288909925,3.306697885287477,-5.159648708800006,40.652867359575104,-7.876722819752061,1.7976971070892351,1,-1.2299995422363281,-3.2350006103515625,-6.650001525878906,-9.310001373291016,-9.569999694824219,0,-0.11034089868718933,1.648638060086191,87.05999755859375,-1.1309536784741145,87.08000183105469,-4.405365280326619,88.23999786376953,-0.11034089868718933
7252,2022-01-04,87.47000122070312,88.97000122070312,85.25,88.4000015258789,3029800.0,-0.006022713401100832,2.5942046078601204,-1.937487085750616,56.6770208410338,53.762472201895044,-0.24604814945095654,-0.8738558034938535,-4.966430171605765,-8.464402821912358,22.625707502308117,3.720001220703125,0.48235557963703,0.803001785278326,-2.608582620324242,4.214586190880894,-0.9027904175229509,2.508793988079603,-4.343263981151125,58.26778591224389,6.638689803731545,1.7057922028012817,1,-0.29000091552734375,-1.7649993896484375,-6.547502517700195,-8.78000259399414,-12.540000915527344,1,-0.09637590245260563,1.1351327666286917,88.0,1.648638060086191,87.05999755859375,-1.1309536784741145,87.08000183105469,-0.09637590245260563
7253,2022-01-05,84.5199966430664,87.93000030517578,84.43000030517578,87.2300033569336,4219600.0,-0.03372590072559056,-1.4221458402631482,2.9139847576232394,41.1030067025113,52.28993560979145,2.8780666483769437,1.8255708050573105,-1.7768854562134493,-5.430908572365155,21.97365167900027,3.5,0.6153292790824594,-1.9285026550292912,-5.300144758071212,1.44313944801263,-3.614323706550252,-0.24268160350833057,-1.1183288930964892,1.9822977916772395,-44.09945332751162,1.6858210515209575,1,2.6950035095214844,1.1850051879882812,-3.777498245239258,-5.829998016357422,-13.189994812011719,2,-0.1224562101892861,2.5942046078601204,87.47000122070312,1.1351327666286917,88.0,1.648638060086191,87.05999755859375,-0.1224562101892861
7254,2022-01-06,85.30000305175781,86.0,84.38999938964844,84.7699966430664,3039500.0,0.009228661141403416,-1.4961232057628502,-0.19557383602754458,52.32068635990299,52.16320923517901,2.157168459345158,0.932718022631633,-2.2385508955231614,-6.1127810307968105,21.280459209637858,1.6100006103515625,0.9754377798194014,-1.0464965820312528,-4.4279960240505005,2.335002859987995,-2.7372463030408767,0.644253138978371,-1.6344020117866904,19.86906764838167,-28.23056723949711,1.690749721009623,1,1.8949966430664062,0.404998779296875,-4.26750373840332,-6.610004425048828,-14.110000610351562,3,-0.1420867797534301,-1.4221458402631482,84.5199966430664,2.5942046078601204,87.47000122070312,1.1351327666286917,88.0,-0.1420867797534301
7255,2022-01-07,81.93000030517578,85.79000091552734,81.86000061035156,85.25,4607500.0,-0.03950765094975672,-1.271677078073423,-6.264074623213232,43.8605398707823,50.284874863002,5.3007663247289685,4.145075060089837,1.462974384198418,-2.6255619795481238,20.109300079011764,3.9300003051757812,0.963506922737551,-4.181499481201172,-8.091935036869543,-0.27106392553280045,-6.136717259035365,-2.226281703366979,8.069999694824219,0.9845244559094002,-48.576427233213245,1.955217777834188,1,4.0,3.7750015258789062,0.25,-2.5349998474121094,-6.9499969482421875,4,-0.10106186681868967,-1.4961232057628502,85.30000305175781,-1.4221458402631482,84.5199966430664,2.5942046078601204,87.47000122070312,-0.10106186681868967
7256,2022-01-10,82.93000030517578,83.12000274658203,80.22000122070312,80.79000091552734,3670900.0,0.012205541270293718,1.3015846104474087,-0.6445781886620753,50.867056194478465,50.603850958053876,3.6814651828522216,2.9663762212744587,0.746542242414904,-3.4852138662705414,19.150886816777135,2.9000015258789062,0.814552029518083,-2.9714996337890653,-7.096832354193026,1.1538330866148954,-5.034165993991039,-0.9088332735870921,6.907199707031253,30.97141810825893,-21.69387498341667,2.0626663602019786,1,1.7099990844726562,2.1800003051757812,-0.75,-3.5349998474121094,-7.430000305175781,0,-0.09031710884127497,-1.271677078073423,81.93000030517578,-1.4961232057628502,85.30000305175781,-1.4221458402631482,84.5199966430664,-0.09031710884127497
7257,2022-01-11,84.61000061035156,84.7300033569336,81.80999755859375,82.48999786376953,3568600.0,0.020258052562323714,1.474572545267044,0.9906557716029576,47.96885070091018,50.12965836887411,1.6375237074426252,1.3102347845016311,-0.6135608781955,-5.018302584333668,18.51828109110358,2.9200057983398438,0.682003634224813,-1.2639991760253935,-5.417381725885448,2.8893833738346615,-3.340690450955421,0.812692098904634,4.8425114501953175,56.939039052411275,4.771066268604834,2.076691274930025,1,-0.0149993896484375,0.5,-1.980001449584961,-5.215000152587891,-13.44000244140625,1,-0.07304101478070069,1.3015846104474087,82.93000030517578,-1.271677078073423,81.93000030517578,-1.4961232057628502,85.30000305175781,-0.07304101478070069
7258,2022-01-12,85.2300033569336,86.45999908447266,84.48999786376953,85.19000244140625,3117900.0,0.007327771446749898,-1.7360936713555326,0.018868331935812402,46.75399043980212,49.64745318403687,0.6097763967112826,0.7557584526486494,-0.9904550927040106,-5.4910072622660095,18.661580648980802,1.970001220703125,0.1237592520064652,-0.66099662780762,-4.800179889770121,3.4781866341548806,-2.7305882587888703,1.4085950031736303,3.853208270019536,80.28852325926867,29.543563786199215,2.0695916309812494,1,-0.6350021362304688,-0.12000274658203125,-2.4875030517578125,-5.835002899169922,-13.450004577636719,2,-0.12084949719669225,1.474572545267044,84.61000061035156,1.3015846104474087,82.93000030517578,-1.271677078073423,81.93000030517578,-0.12084949719669225
7259,2022-01-13,83.69000244140625,86.80000305175781,83.41000366210938,86.04000091552734,3711000.0,-0.01806876516334266,-1.3298996641488756,-58.7486172038909,41.26214930638,48.6959381329624,1.8085211847062794,2.067011452384264,0.7191645778803775,-3.8354380434769553,17.93875606310661,3.3899993896484375,-0.020048454876643973,-1.988497543334958,-6.121136179972012,2.144141093302096,-4.054816861653478,0.07782177498356191,5.0386807692968745,52.735566186718366,6.764497472145003,2.0663193183185253,1,0.904998779296875,1.4199981689453125,-0.6925029754638672,-4.265003204345703,-11.900001525878906,3,-0.14768789879060107,-1.7360936713555326,85.2300033569336,1.474572545267044,84.61000061035156,1.3015846104474087,82.93000030517578,-0.14768789879060107
7260,2022-01-14,84.29000091552734,84.37999725341797,82.7699966430664,82.81999969482422,3996600.0,0.007169296888731358,-1.0509466236442095,-0.6255328405065921,34.86844326738537,46.18686040924295,0.8652698588606853,1.5263687680488403,0.26733859177576846,-4.316563173262551,17.09093135866773,1.6100006103515625,-0.3021826448883189,-1.3764991760253906,-5.52454449063957,2.771546138588789,-3.4505218333324876,0.6975234812817064,4.098335015575785,61.854081493041946,21.657912236078673,2.074022657307092,1,0.30500030517578125,0.8199996948242188,-0.7475013732910156,-4.865001678466797,-13.989997863769531,4,-0.1554158065231187,-1.3298996641488756,83.69000244140625,-1.7360936713555326,85.2300033569336,1.474572545267044,84.61000061035156,-0.1554158065231187
7261,2022-01-18,79.33000183105469,82.37999725341797,79.0999984741211,82.20999908447266,5489800.0,-0.058844454034867155,1.0372703772766798,-1.959180178122859,28.63460175041257,43.07103606584059,4.990947127146455,6.419334054435666,5.219380036620606,0.707529824408411,16.836673398214202,5.19000244140625,-0.6245113845341308,-6.084998321533206,-11.088345718970828,-1.0816509240955838,-8.58667202025201,-3.583324622814402,8.731600711632439,2.9870548077542343,-32.11786795890694,2.5016736987188093,1,4.18499755859375,5.219997406005859,5.057498931884766,0.11999893188476562,-8.069999694824219,1,-0.054834216232404476,-1.0509466236442095,84.29000091552734,-1.3298996641488756,83.69000244140625,-1.7360936713555326,85.2300033569336,-0.054834216232404476
7262,2022-01-19,76.66000366210938,80.43000030517578,76.5999984741211,79.97000122070312,4254400.0,-0.03365685248100059,-1.2332320531698615,1.149305803908479,24.62754905025467,41.240429660034295,6.667442723647426,9.087422564765433,7.7586750608304555,3.390900398782051,17.568107666066833,3.8300018310546875,-1.0225575182365247,-8.457996749877935,-14.713446698481476,-2.2025468012743943,-11.585721724179706,-5.330271775576165,10.863902636463791,0.588285892732257,-29.005349712699662,3.127724974301769,1,5.039997100830078,6.639995574951172,7.98249626159668,2.789997100830078,-4.510002136230469,2,-0.015131797634947541,1.0372703772766798,79.33000183105469,-1.0509466236442095,84.29000091552734,-1.3298996641488756,83.69000244140625,-0.015131797634947541
7263,2022-01-20,73.97000122070312,78.0,73.88999938964844,77.4000015258789,5237200.0,-0.03509003799768706,-1.289691403020727,1.0362546329590088,23.080104499114228,37.991476119946654,8.60886360207084,11.470011931997362,10.335279900847269,6.05130525665669,17.976313634780936,4.1100006103515625,-1.802912278950302,-10.579499435424808,-18.57470024738636,-2.584298623463255,-14.577099841405584,-6.581899029444031,12.679992451913876,0.619688678241753,-29.715432600715882,3.997600405980779,1,6.375,7.974998474121094,10.857498168945312,5.479999542236328,-3.6399993896484375,3,-0.037853224355147486,-1.2332320531698615,76.66000366210938,1.0372703772766798,79.33000183105469,-1.0509466236442095,84.29000091552734,-0.037853224355147486
7264,2022-01-21,73.33000183105469,76.0999984741211,73.02999877929688,73.3499984741211,6026900.0,-0.00865214788544999,-8.903180951209007,0.005829924573543576,22.50703510985771,35.61886447984393,8.238749315106574,11.681936150958478,10.892404228765344,6.660639022381815,18.223505436068123,3.0699996948242188,-2.6281942505883364,-10.56749877929687,-19.944920891029696,-1.1900766675640426,-15.25620983516329,-5.878787723430449,12.043992413265457,2.643199049249597,-28.67934007482802,4.688711055866415,1,6.584999084472656,8.18499755859375,11.49749755859375,6.119998931884766,-5.4300003051757955,4,-0.021137365512807094,-1.289691403020727,73.97000122070312,-1.2332320531698615,76.66000366210938,1.0372703772766798,79.33000183105469,-0.021137365512807094
7265,2022-01-24,74.8499984741211,75.0199966430664,69.56999969482422,71.87999725341797,7056200.0,0.020728168622828225,2.293051944459811,-148.52499046165585,24.26615258603519,32.66320852335022,6.267984610342268,9.708282406917235,9.368672609358129,5.131676987217162,18.43778141504516,5.4499969482421875,-2.89090210885513,-8.443502044677729,-18.527999101643218,1.6409950122877603,-13.485750573160473,-3.401253516194984,9.042716314396259,41.2177969210831,10.61796484960347,5.042248528482745,1,3.335002899169922,4.935001373291016,9.977500915527344,4.600002288818359,-5.1100006103515625,0,-0.04088173174314391,-8.903180951209007,73.33000183105469,-1.289691403020727,73.97000122070312,-1.2332320531698615,76.66000366210938,-0.04088173174314391
7266,2022-01-25,72.54000091552734,74.44000244140625,71.7300033569336,72.06999969482422,5095600.0,-0.030861691458716867,-3.7130669001937213,0.15824950421800021,22.685702273938446,29.85396980924226,7.765828638110776,11.272281375883608,11.56613146193024,7.433156867301491,18.19260129999487,3.1199951171875,-3.5878931126537026,-9.912999725341791,-20.652880343863586,0.8268808931800038,-15.282940034602689,-4.543059416080894,9.347533759872974,27.348076001691673,0.23780715760664606,5.369940309260899,1,5.645000457763672,7.244998931884766,12.287498474121094,6.909999847412109,-3.5,1,-0.03087948491175241,2.293051944459811,74.8499984741211,-8.903180951209007,73.33000183105469,-1.289691403020727,73.97000122070312,-0.03087948491175241
7267,2022-01-26,74.38999938964844,77.37000274658203,72.75,74.97000122070312,5657000.0,0.025503149307585682,-1.3937834280089656,-1.2340432439451983,30.69005726844442,28.069088345758065,4.820605086309612,8.799150694693509,9.627606858716689,5.580042704077769,17.415554836517263,4.8300018310546875,-3.8458313691672146,-7.381001281738278,-18.359406125594717,3.59740356211816,-12.870203703666505,-1.8917988598100521,5.773080388471229,57.17674401345959,25.777242107195313,5.489202421928219,1,3.795001983642578,5.395000457763672,10.865001678466797,5.060001373291016,-6.629997253417969,2,-0.04207551121251274,-3.7130669001937213,72.54000091552734,2.293051944459811,74.8499984741211,-8.903180951209007,73.33000183105469,-0.04207551121251274
7268,2022-01-27,71.04000091552734,75.37000274658203,70.5999984741211,74.69999694824219,5501900.0,-0.04503291439181345,-1.1013230442958524,6.3103180658230515,25.243047911810535,26.289188190805902,6.64485054075665,11.377847127548833,12.85284000105655,8.902942998153748,16.745588422734276,4.7700042724609375,-4.481629717815139,-9.87099990844726,-21.396805807279236,1.654805990384716,-15.633902857863248,-4.108096959031272,7.640047650930953,18.846162122614103,-13.433046597762456,5.762902949415992,1,5.93499755859375,8.744998931884766,13.71500015258789,8.40999984741211,-5.900001525878906,3,0.01562500839029335,-1.3937834280089656,74.38999938964844,-3.7130669001937213,72.54000091552734,2.293051944459811,74.8499984741211,0.01562500839029335
7269,2022-01-28,72.22000122070312,72.31999969482422,68.76999664306639,70.94000244140625,4636100.0,0.016610364442124714,3.7973152701741553,-0.3497268215199188,31.754976238773438,25.943247409849022,4.09763819316899,9.51534869364481,11.525363764339062,7.708817934919168,16.714516323377936,3.5500030517578267,-5.2261799150815875,-7.947999572753901,-19.71276299628252,3.81676385077472,-13.83038128451821,-2.0656178609895903,5.184640503726399,40.11630382711459,3.7183100249743717,5.8823817117643085,1,3.3549957275390625,7.164997100830078,12.53499984741211,7.229999542236328,-3.690002441406236,4,-0.026170027107485505,-1.1013230442958524,71.04000091552734,-1.3937834280089656,74.38999938964844,-3.7130669001937213,72.54000091552734,-0.026170027107485505
7270,2022-01-31,77.4800033569336,77.69000244140625,73.66999816894531,74.0999984741211,6281500.0,0.07283303859488988,1.115790023169248,2.640631332999547,41.17266308667507,27.33636533610041,-2.4920112852360887,3.6900278818184518,6.221099885445881,2.4790257623574234,16.160760528736482,5.470001220703125,-5.948898587111955,-2.2089977264404297,-13.565264476037228,9.147269023156369,-7.887131101238836,3.4691356483579767,-8.710006713867202,97.64575170442446,58.05960639462583,5.678133374798401,1,-2.8800048828125,1.9049949645996094,7.2324981689453125,1.9699974060058594,-6.600006103515625,0,-0.12364482983979375,3.7973152701741553,72.22000122070312,-1.1013230442958524,71.04000091552734,-1.3937834280089656,74.38999938964844,-0.12364482983979375
7271,2022-02-01,78.29000091552734,78.44000244140625,75.66000366210938,77.44000244140625,3920900.0,0.010454278826786734,3.834774070707808,0.2514784752067608,39.46666449652723,28.985155941241807,-3.872256210497781,2.2295954984732305,5.360833279226,1.6908424929653734,15.256215174628975,2.779998779296875,-6.4807091857257575,-0.9135002136230526,-11.583212074621187,9.756211647375082,-6.248356144122113,4.421355716876008,-9.520004272460952,98.44879590553442,58.53544537917958,5.334855930499066,2,-4.685001373291016,1.0949974060058594,6.245000839233398,1.1599998474121094,-8.440002441406236,1,-0.10920938755618381,1.115790023169248,77.4800033569336,3.7973152701741553,72.22000122070312,-1.1013230442958524,71.04000091552734,-0.10920938755618381
7272,2022-02-02,79.04000091552734,79.5199966430664,77.7300033569336,79.2300033569336,4649400.0,0.009579767418948393,3.6493995481748644,-0.22353268528242273,39.727838411748415,30.834904153756717,-4.748506359427537,0.8597384905377794,4.588552660009327,0.9551843051210938,14.936423300299339,1.7899932861328125,-6.995910787062115,0.25799980163574787,-9.677492467400626,10.193492070672121,-4.709746332882432,5.225745936153928,-9.88320404052736,95.53492346475291,58.22011828636188,4.967746134518185,2,-4.8950042724609375,0.3449974060058594,5.909999847412109,0.68499755859375,-10.0,2,-0.12651821715801004,3.834774070707808,78.29000091552734,1.115790023169248,77.4800033569336,3.7973152701741553,72.22000122070312,-0.12651821715801004
7273,2022-02-03,74.16999816894531,77.31999969482422,73.9000015258789,77.16000366210938,8356600.0,-0.0616144065052171,1.0664656746141505,15.736668808223579,35.77404855999133,32.309016759327115,0.17081211055298695,5.180178803725468,9.378903103790407,5.785648517187326,15.226882100318662,5.1399993896484375,-7.085523762191443,-4.094503021240229,-13.848113813190494,5.659107770710037,-8.971308417215354,0.7823023747348969,-4.391409307861338,50.23257233375733,14.254191870187405,4.87680539597513,2,-0.02500152587890625,4.744998931884766,11.06500244140625,6.4850006103515625,-6.040000915527344,3,-0.08642303075313662,3.6493995481748644,79.04000091552734,3.834774070707808,78.29000091552734,1.115790023169248,77.4800033569336,-0.08642303075313662
7274,2022-02-04,73.18000030517578,74.29000091552734,70.44000244140625,72.11000061035156,7395000.0,-0.013347686237156209,1.3404239530456117,-0.35785877225661256,33.58935950483075,33.34492863919329,1.2709484273487135,5.497479067857995,10.256115191481712,6.730348857229899,15.77005085267977,3.8499984741210938,-6.8429140605635155,-4.47850074768067,-13.891711241009446,4.934709745648107,-9.185105994345065,0.22810449898372553,-2.816926977172855,30.17620719701075,-2.4245977919765203,4.70660524666439,2,0.964996337890625,5.689998626708984,12.055000305175781,7.4850006103515625,-1.55999755859375,4,-0.1098660956818649,1.0664656746141505,74.16999816894531,3.6493995481748644,79.04000091552734,3.834774070707808,78.29000091552734,-0.1098660956818649
7275,2022-02-07,73.6500015258789,74.7699966430664,72.73999786376953,73.69000244140625,5335100.0,0.006422536468203344,-1.1827847166676921,-0.03738404386546593,40.326972644612276,35.30506979149038,0.6848456165382117,4.611805181455651,9.657121302146138,6.205028504826899,17.29646267505841,2.029998779296875,-6.285491863847881,-3.5944995880126953,-12.944815874434582,5.755816698409191,-8.269657731223631,1.0806585551982408,-3.2099990844726562,35.352435400077134,-0.9532359094033254,4.6751581432109415,2,0.4949951171875,5.219997406005859,11.584999084472656,7.0149993896484375,1.0999984741210938,0,-0.06951802634767046,1.3404239530456117,73.18000030517578,1.0664656746141505,74.16999816894531,3.6493995481748644,79.04000091552734,-0.06951802634767046
7276,2022-02-08,75.44000244140625,75.7300033569336,73.23999786376953,73.58000183105469,4993100.0,0.024304153135670692,1.0409860669885185,-46.498950982262066,47.858143603014256,37.21263493977592,-0.7269791746463738,2.3525161581488447,7.880061880538747,4.362210741054952,18.27228920458354,2.4900054931640625,-5.567812045673335,-1.4299987792968807,-10.414327599046146,7.554330040452385,-5.922163189171513,3.062165630577752,-5.0,55.06611445947638,13.654093846836716,4.492164409874632,2,-1.2950057983398438,3.4299964904785156,9.794998168945312,5.224998474121094,-0.0200042724609375,1,-0.06044545387614486,-1.1827847166676921,73.6500015258789,1.3404239530456117,73.18000030517578,1.0664656746141505,74.16999816894531,-0.06044545387614486
7277,2022-02-09,78.43000030517578,78.5199966430664,74.87999725341797,76.70999908447266,7302600.0,0.03963411674186834,2.831590613405291,0.9247315356407458,57.748437206325875,40.82434486138873,-3.446022619684399,-1.1849645232306472,4.79842611528133,1.352293454290077,19.551290219286727,3.6399993896484375,-4.891541067872197,1.8689990997314396,-6.390319937124829,10.128318136587708,-2.260660418696702,5.998658618159581,-7.4451982116699185,98.88618313770407,50.153160957121,4.129659518428136,2,-4.285003662109375,0.4399986267089844,7.337499618530273,2.2350006103515625,-1.1399993896484375,2,-0.10939693736668843,1.0409860669885185,75.44000244140625,-1.1827847166676921,73.6500015258789,1.3404239530456117,73.18000030517578,-0.10939693736668843
7278,2022-02-10,74.93000030517578,78.62000274658203,74.44999694824219,76.08999633789062,6469200.0,-0.044625780777525104,-2.933962637607828,-0.6744158194496194,52.52844325346982,43.13250786302166,0.7418119964619905,1.5850884692789862,8.195499355804202,4.848464175023594,20.35689730544735,4.170005798339844,-3.972923905001693,-1.1160007476806584,-8.315879833150362,6.083878337789045,-4.715940290415517,2.4839387950542005,-3.433086538696287,54.88994738702574,0.31336978484567624,3.599939542734853,2,0.049999237060546875,3.4199981689453125,11.512500762939453,5.7350006103515625,1.6399993896484375,3,-0.07860669112050689,2.831590613405291,78.43000030517578,1.0409860669885185,75.44000244140625,-1.1827847166676921,73.6500015258789,-0.07860669112050689
7279,2022-02-11,71.33000183105469,75.63999938964844,70.79000091552734,74.94000244140625,5801600.0,-0.04804482129265952,-1.0682285498627035,3.1120801352249035,44.7805496558966,43.53338414849072,4.696136485518494,4.439230456550604,11.615089179379126,8.417433500518428,21.848160134981892,4.849998474121094,-3.544013014346632,-4.097999191284174,-10.625723711288444,2.429725328720096,-7.361861451286302,-0.8341369312820461,8.189994812011719,6.89656180392753,-47.33039571549313,3.2638622600021345,2,3.6499977111816406,6.454998016357422,15.129999160766602,9.334999084472656,5.05999755859375,4,-0.04486197245888113,-2.933962637607828,74.93000030517578,2.831590613405291,78.43000030517578,1.0409860669885185,75.44000244140625,-0.04486197245888113
7280,2022-02-14,71.19000244140625,73.41999816894531,70.25,71.87999725341797,3802600.0,-0.0019626999306691095,-1.466924938029716,0.19113426464061542,47.86054093503261,44.46603708610243,4.302525158361604,3.739201191615237,11.576748307855013,8.491743528101452,23.664709713111854,3.1699981689453125,-2.5769853415679336,-3.582998657226568,-8.879437024699143,1.713439710246007,-6.231217840962856,-0.9347794734902806,8.155394287109374,11.230610907387202,-44.47975922640462,2.648219183736289,2,3.694995880126953,6.594997406005859,15.259998321533203,9.474998474121094,2.5799942016601562,0,0.006040178261402573,-1.0682285498627035,71.33000183105469,-2.933962637607828,74.93000030517578,2.831590613405291,78.43000030517578,0.006040178261402573
7281,2022-02-15,74.9800033569336,75.2300033569336,72.80999755859375,72.8499984741211,3938900.0,0.05323782533434729,-1.1900438429937514,-3.086986808788244,50.880865937473594,45.705262366738566,-0.00712477362020536,-0.4146599787667071,7.61556526369138,4.628045534387027,24.2548582204188,4.040000915527344,-1.8342688615792753,0.4245021820068331,-4.422172249860921,5.271176613874587,-1.9988350339270369,2.847839397940703,4.001577502441407,56.511371622490024,0.9457371240291579,2.4233372159338744,2,-0.5450019836425781,2.8049964904785156,10.83749771118164,5.68499755859375,2.6999969482421875,1,-0.003067529296293725,-1.466924938029716,71.19000244140625,-1.0682285498627035,71.33000183105469,-2.933962637607828,74.93000030517578,-0.003067529296293725
7282,2022-02-16,75.5,75.83999633789062,73.79000091552734,74.5,4103800.0,0.006935137633843791,1.4404813805631245,0.4694824918333429,57.2733197351261,48.09407027508688,-1.2092430441009867,-1.0814642914360206,6.969453539759542,4.03558947730275,24.17370007007648,2.0499954223632812,-1.715690677349869,1.0024990081787166,-3.7652560382417875,5.770254054599221,-1.3813785150315283,3.3863765313889616,3.132317624999999,62.72399375428982,2.409759021343966,2.383877523210251,2,-1.0649986267089844,2.2849998474121094,9.375,5.165000915527344,1.660003662109375,2,-0.0010596269013866122,-1.1900438429937514,74.9800033569336,-1.466924938029716,71.19000244140625,-1.0682285498627035,71.33000183105469,-0.0010596269013866122
7283,2022-02-17,71.16999816894531,74.58999633789062,71.04000091552734,74.25,4860500.0,-0.05735101762986339,-1.125748092649276,-3.0800018310546875,48.44720034371768,49.74494147940765,2.9619357169071066,3.1916503872250814,10.961169661660108,8.260990344388873,23.67633141819916,4.459999084472656,-1.7287897051869834,-3.187502670288083,-8.179635155053703,1.8046298144775363,-5.683568912670893,-0.6914364279052734,7.127026751054686,16.45793867000049,-44.49399974816532,2.496066242382812,2,3.265003204345703,6.615001678466797,13.682502746582031,10.395000457763672,6.279998779296875,3,0.08599132926846775,1.4404813805631245,75.5,-1.1900438429937514,74.9800033569336,-1.466924938029716,71.19000244140625,0.08599132926846775
7284,2022-02-18,71.77999877929688,72.58000183105469,70.44999694824219,71.31999969482422,4141500.0,0.008571035914649361,1.067960697606376,-0.14935026331303783,40.22632826965779,49.73375877107938,2.38306525235285,2.5924918883882953,10.06296576012329,7.61066687362478,23.013792957217476,2.1300048828125,-1.8286923809644406,-2.500001907348633,-7.606122573559318,2.6061187588620527,-5.0530622404539685,0.05305842575670283,6.195145143903119,27.37030020800009,-27.744631203908014,2.553060333105342,2,2.6550025939941406,6.005001068115234,13.072502136230469,10.010002136230469,8.0,4,0.06673169402322277,-1.125748092649276,71.16999816894531,1.4404813805631245,75.5,-1.1900438429937514,74.9800033569336,0.06673169402322277
7285,2022-02-22,71.79000091552734,73.19000244140625,70.63999938964844,70.93000030517578,5015300.0,0.0001393443354773538,-2.541664900606112,1.869570265204916,38.54019770784585,48.69843144939399,2.3260887000633375,2.468025114605666,9.781823325331956,7.602064022446427,21.60193285757949,2.5500030517578125,-1.3728390625656743,-2.3369998931884766,-7.553396034800215,2.8793962484232623,-4.945197963994346,0.27119817761739284,5.876137250744648,24.86092985202653,-23.749230274404262,2.608198070805868,2,2.645000457763672,4.784996032714844,13.0625,10.450000762939453,4.599998474121094,1,0.06407575449864877,1.067960697606376,71.77999877929688,-1.125748092649276,71.16999816894531,1.4404813805631245,75.5,0.06407575449864877
7286,2022-02-23,70.30000305175781,73.58000183105469,70.11000061035156,72.83999633789062,4527200.0,-0.020754949780858123,-1.3767146552399865,-2.953478469154202,34.982820752478574,46.16891851007762,3.364070034850357,3.9859661122332994,10.96165769904107,9.081458025583402,20.152360619459913,3.470001220703125,-0.7641991893542297,-3.7149978637695256,-9.165786507893941,1.7357907803548898,-6.44039218583174,-0.9896035417073108,7.069489587863302,3.315926406246255,-37.73270495263174,2.7253943220622086,2,4.064998626708984,5.274993896484375,14.552497863769531,13.029998779296875,4.839996337890625,2,0.04935979289721848,-2.541664900606112,71.79000091552734,1.067960697606376,71.77999877929688,-1.125748092649276,71.16999816894531,0.04935979289721848
7287,2022-02-24,71.26000213623047,71.44000244140625,66.56999969482422,67.5,10786200.0,0.013655747408230834,1.364077427192107,-1.4803197145277271,44.22390505748094,45.246192043856624,1.4304790003058372,2.929657430969968,9.759763996438949,8.122556954090356,19.971198421881674,4.870002746582031,-0.4903030005480815,-2.598498916625971,-8.182069935472,2.985072102220059,-5.390284426048993,0.19328659279705107,5.673920981634467,58.47885791150469,17.823919732789037,2.791785509423016,2,-0.055004119873046875,2.2399978637695312,12.772497177124023,12.739997863769531,2.7099990844726562,3,0.09009259018364824,-1.3767146552399865,70.30000305175781,-2.541664900606112,71.79000091552734,1.067960697606376,71.77999877929688,0.09009259018364824
7288,2022-02-25,72.1500015258789,72.26000213623047,70.05999755859375,71.11000061035156,7448100.0,0.012489466221836443,2.4920648376334387,0.2765958310252399,47.9473915312188,45.59806336333688,0.11696667591432686,2.2420303590666606,8.641928892742484,7.28746208814178,19.260048688467734,2.2000045776367188,-0.6127629966771622,-1.7639995574951115,-7.250838985640129,3.7228398706499064,-4.507419271567613,0.9794201565773903,3.9548077181427743,79.60057247650506,36.0660959058107,2.743419714072508,2,-0.9450035095214844,0.8949966430664062,10.349998474121094,11.14999771118164,2.2299957275390625,4,0.069438697578315,1.364077427192107,71.26000213623047,-1.3767146552399865,70.30000305175781,-2.541664900606112,71.79000091552734,0.069438697578315
7289,2022-02-28,70.33000183105469,71.7300033569336,68.94000244140625,71.19999694824219,7527700.0,-0.025225220462003928,1.8911807724236076,-0.836533030114074,43.72163323323358,45.138184729803655,1.9894062759929056,4.124648970714787,10.109921081448618,9.141163421598677,18.248822544687854,3.2099990844726562,-1.4031170556693837,-3.489499282836917,-9.16117392729737,2.1821753616235355,-6.32533660506715,-0.6536619606066836,5.012022649031195,53.637674613496735,8.693625847229136,2.835837322230227,2,0.8749961853027344,2.714996337890625,10.814998626708984,11.614997863769531,-0.2400054931640767,0,0.10123695338855532,2.4920648376334387,72.1500015258789,1.364077427192107,71.26000213623047,-1.3767146552399865,70.30000305175781,0.10123695338855532
7290,2022-03-01,67.90000152587889,70.62000274658203,67.26000213623047,70.12999725341797,7327000.0,-0.03455140397995571,1.093453945648402,2.5632278658622303,36.078281887030265,43.493453168643285,4.362393962272634,6.11358714294191,12.262350861426867,11.593232777056741,18.996237838552172,3.3600006103515625,-1.8746384218295304,-5.440499496459978,-11.420287734075387,0.5392887411554312,-8.430393615267676,-2.4506053776522805,6.740260971386064,18.97291620184674,-23.670809530329944,2.9898941188077033,3,3.30499649047853,5.1449966430664205,12.814998626708999,13.614997863769545,0.37999725341799717,1,0.17496313676650121,1.8911807724236076,70.33000183105469,2.4920648376334387,72.1500015258789,1.364077427192107,71.26000213623047,0.17496313676650121
7291,2022-03-02,69.73999786376953,70.70999908447266,68.26000213623047,68.44000244140625,7324100.0,0.027098619978518812,-1.9518106067221561,-0.5829587053953228,33.24333803317509,40.823455201759835,1.9008278488332166,3.794762751373014,10.165922401164465,9.774253666206036,19.98085285803468,2.809997558593764,-1.7369542069883153,-3.1730030059814425,-8.87915510949172,2.5331490975288347,-6.026079057736581,-0.3199269542263039,4.25464360930016,55.71171895950657,19.348576426674995,2.8530760517551403,3,0.8400001525878906,3.3050003051757812,9.245002746582031,10.045001983642578,-1.5499954223632812,2,0.0953541974416039,1.093453945648402,67.90000152587889,1.8911807724236076,70.33000183105469,2.4920648376334387,72.1500015258789,0.0953541974416039
7292,2022-03-03,69.04000091552734,70.56999969482422,68.41999816894531,70.48999786376953,4334100.0,-0.010037237879036986,1.6708083364135224,-1.115386195442301,37.267613420087926,39.58127887691209,1.7747403264086472,3.907512440722769,10.652804936478077,10.51623968555893,21.317031959798776,2.1500015258789062,-1.738491086398838,-3.37299995422363,-8.546226887077935,1.8002269786306755,-5.959613420650783,-0.7863864877964772,4.360669215282712,35.5999755859375,1.5150666689324197,2.586613466427156,3,1.0349998474121094,4.004997253417969,9.944999694824219,10.744998931884766,-2.720001220703125,3,0.08835455378374979,-1.9518106067221561,69.73999786376953,1.093453945648402,67.90000152587889,1.8911807724236076,70.33000183105469,0.08835455378374979
7293,2022-03-04,67.76000213623047,68.80999755859375,66.77999877929689,68.12999725341797,4435300.0,-0.018539958898074138,1.3468251938223639,0.25516958338156526,41.42238966244039,39.714174587221265,2.8163300219151353,4.93572517073909,11.612089812723568,11.849014023567548,22.01593579172943,2.2600021362304545,-2.201365992490082,-4.332498931884771,-9.831393950400809,1.1663960866312664,-7.08194644114279,-1.5830514226267525,5.094214359700715,19.79802930609542,-16.993778956552053,2.74944750925802,3,2.3149986267089844,5.284996032714844,11.224998474121094,12.02499771118164,-1.9500045776367188,4,0.09164697297363644,1.6708083364135224,69.04000091552734,-1.9518106067221561,69.73999786376953,1.093453945648402,67.90000152587889,0.09164697297363644
7294,2022-03-07,65.13999938964844,68.59999847412111,65.08000183105469,67.87999725341797,6677600.0,-0.03866591888994564,-1.4615421551758732,7.40549736060706,37.01158266249896,39.54432847107161,4.9119401963906455,7.2966084414544525,13.84111630416865,14.530404951116395,22.228065889793303,3.5199966430664205,-3.071678302244777,-6.550501632690427,-12.834186685931186,-0.2668165794496673,-9.692344159310807,-3.408659106070047,7.2114797621941875,1.0656765162243287,-37.350076556784785,3.1418425266203815,3,4.19000244140625,7.159999847412109,13.239999771118164,14.645000457763672,0.3300018310546733,0,0.14184829521564102,1.3468251938223639,67.76000213623047,1.6708083364135224,69.04000091552734,-1.9518106067221561,69.73999786376953,0.14184829521564102
7295,2022-03-08,68.52999877929689,70.5199966430664,64.26000213623047,65.33000183105469,8018800.0,0.05204174733515843,-1.3445688389025094,-1.1678830084341125,35.91086304181975,39.64744428099841,1.1296762118329724,3.692690206274463,10.07341850794198,11.226041643737204,22.334413124464156,6.2599945068359375,-3.244071724968194,-2.9045021057128793,-9.268723240151616,3.459719028725857,-6.086612672932247,0.2776084615064889,3.094332640466945,66.20152966475618,28.832393711877266,3.1821105672193655,3,-0.26999664306642046,3.3600006103515483,8.949998855590806,10.854999542236314,-1.7699966430664205,1,0.02276371788094944,-1.4615421551758732,65.13999938964844,1.3468251938223639,67.76000213623047,1.6708083364135224,69.04000091552734,0.02276371788094944
7296,2022-03-09,70.87999725341797,71.83999633789062,69.95999908447266,70.9000015258789,6711100.0,0.034291529490454664,-1.0215017596823548,-0.006251341105786397,40.655331827823794,39.25093614436983,-1.2621238782165847,1.0367037869517048,7.287225781852115,8.940606977539005,22.561260146178903,3.309997558593736,-3.1294071255975524,-0.32650337219237713,-6.406920164894075,5.7539134205093205,-3.366711768543226,2.7137050241584717,-6.6199951171875,87.33509473843134,50.976648651220145,3.0402083963508497,3,-2.6199951171875,1.0100021362304688,6.11250114440918,8.505001068115234,-5.659996032714858,2,-0.03668169546939004,-1.3445688389025094,68.52999877929689,-1.4615421551758732,65.13999938964844,1.3468251938223639,67.76000213623047,-0.03668169546939004
7297,2022-03-10,69.84999847412111,70.30000305175781,68.5,69.29000091552734,3607900.0,-0.014531586049789103,1.4657462663169005,-27.993897787948843,46.91876685849394,39.13664451406708,-0.506423582078412,1.4661211822461837,7.902622298826131,10.025045565109664,23.677384607557165,2.3799972534179688,-2.9978430483165397,-0.9275020599365149,-5.9870382081550275,4.132034088281998,-3.457270134045771,1.6022660141727414,-5.589996337890639,73.7467099469064,33.43049915164755,2.529768074109257,3,-1.799999237060561,2.0400009155273295,6.645000457763658,9.534999847412095,-2.6100006103515767,3,-0.023765154888727325,-1.0215017596823548,70.87999725341797,-1.3445688389025094,68.52999877929689,-1.4615421551758732,65.13999938964844,-0.023765154888727325
7298,2022-03-11,69.04000091552734,71.61000061035156,68.90000152587889,70.95999908447266,3528700.0,-0.011596243039201481,-1.4636389488066728,-3.428583106266943,43.663276018738266,39.13016037912315,-0.205593099525629,1.9101649278633346,8.2732872182727,10.868879375681914,24.599296112871873,2.7099990844726705,-2.635640119899378,-1.4429996490478487,-6.158837457106941,3.2728381590112434,-3.800918553077395,0.9149192549816973,-4.628398895263672,63.06071815002139,20.23503094776426,2.357918904029545,3,-0.9900016784667969,2.4000015258789062,7.724996566772461,10.34499740600586,-0.1399993896484517,4,-0.0393974679118434,1.4657462663169005,69.84999847412111,-1.0215017596823548,70.87999725341797,-1.3445688389025094,68.52999877929689,-0.0393974679118434
7299,2022-03-14,68.12999725341797,69.69000244140625,67.18000030517578,68.73999786376953,5887200.0,-0.013180817642554743,-1.0000060792121341,0.3177089542156419,41.87387778056334,39.7741154784046,0.40177216054961207,2.706925734253275,8.761721692446713,11.791165325891669,24.973181617920712,2.5100021362304688,-2.7337248487098407,-2.1930030822753963,-7.0040224856576145,2.618016321106822,-4.5985127839665125,0.2125066194157199,-3.569827346801759,51.05538360886742,5.71118651936073,2.4055097016911096,3,-0.07999801635742188,3.3100051879882812,8.399999618530273,11.255001068115234,1.0200042724609233,0,-0.03405254349555731,-1.4636389488066728,69.04000091552734,1.4657462663169005,69.84999847412111,-1.0215017596823548,70.87999725341797,-0.03405254349555731
7300,2022-03-15,71.62000274658203,71.83000183105469,68.77999877929689,68.86000061035156,5835000.0,0.05122568081402612,-1.0890390378621122,-4.524589138754784,52.691680007218686,41.93504236440944,-2.799450470858048,-0.7897019014935722,4.882654232831413,8.333382029757914,25.01035144681533,3.7000045776367188,-2.952781484890565,1.2755023956298857,-3.5556321374213127,6.106636928681084,-1.1400648708957135,3.691069662155485,-6.914236311340332,95.27910346351885,42.775463920232724,2.415567266525598,3,-3.5700035095214844,-0.18000030517578125,4.887495040893555,7.764995574951172,-4.0,1,-0.08586988676389606,-1.0000060792121341,68.12999725341797,-1.4636389488066728,69.04000091552734,1.4657462663169005,69.84999847412111,-0.08586988676389606
7301,2022-03-16,74.75,74.83000183105469,71.52999877929688,72.4800033569336,6362000.0,0.043702836266190204,1.7160515533508107,0.8224619152529723,56.53802649335636,44.07619937255038,-5.748565724855212,-4.150618288643585,1.3616405150381894,5.23609192479212,25.247445114115948,3.3000030517578125,-2.825948824552441,4.416999816894531,-0.3685537313582756,9.202553365147338,2.024223042768128,6.809776591020935,-9.90154896670532,98.95422463924939,45.256361929735576,2.392776774126406,3,-5.204998016357422,-3.30999755859375,1.757497787475586,4.634998321533203,-8.680000305175781,2,-0.10688960352868937,-1.0890390378621122,71.62000274658203,-1.0000060792121341,68.12999725341797,-1.4636389488066728,69.04000091552734,-0.10688960352868937
7302,2022-03-17,75.41999816894531,75.4800033569336,73.80999755859375,73.91000366210938,3704700.0,0.008963186206626172,1.0490807309218901,0.6651968016993073,56.17679908343481,45.715578197105316,-6.055152133569351,-5.087769910286127,0.3174354653593525,4.615962433699593,25.60379226980475,1.6700057983398438,-2.211112341911189,5.090998077392584,0.3235299308221329,9.858466223963035,2.7072640041073583,7.474732150677809,-10.172285103740236,99.2770461936689,46.8375234070505,2.3837340732852255,3,-5.549995422363281,-3.9799957275390625,1.0874996185302734,3.9650001525878906,-7.3199996948242045,3,-0.1352426040291541,1.7160515533508107,74.75,-1.0890390378621122,71.62000274658203,-1.0000060792121341,68.12999725341797,-0.1352426040291541
7303,2022-03-18,77.29000091552734,77.54000091552734,74.12999725341797,74.91999816894531,8215800.0,0.024794521240813605,1.3763068980825515,1.569543952546004,63.12217188061433,48.61675477689592,-7.186945699011204,-6.825727518083909,-1.8176578870922668,2.797628229693032,25.325847281560872,3.410003662109375,-1.5724506309403523,6.655000686645508,0.9640640782262722,12.345937295064743,3.80953238243589,9.500468990855126,-11.428350432818561,97.58687272904015,43.427656924048144,2.8454683042096165,3,-6.3899993896484375,-5.849998474121094,-0.7825031280517578,2.0949974060058594,-12.120002746582031,4,-0.13002979599834363,1.0490807309218901,75.41999816894531,1.7160515533508107,74.75,-1.0890390378621122,71.62000274658203,-0.13002979599834363
7304,2022-03-21,76.56999969482422,77.55999755859375,75.2300033569336,76.87999725341797,5199200.0,-0.009315580439571147,1.7904152770798119,-0.13080050605039256,67.47279125777702,52.12363568978005,-5.2245054016376,-6.03804557113105,-1.401725128444511,3.5977297732885063,24.920960063583582,2.3299942016601562,-1.0285658943190867,5.695499420166016,-0.5722643727284975,11.963263213060529,2.561617523718752,8.82938131661328,-9.774081177489947,88.72439633928042,28.870357530108976,3.133881896447258,3,-4.200000762939453,-5.659999847412109,0.09499931335449219,2.8149986267089844,-12.180000305175781,0,-0.10016975577268783,1.3763068980825515,77.29000091552734,1.0490807309218901,75.41999816894531,1.7160515533508107,74.75,-0.10016975577268783
7305,2022-03-22,76.38999938964844,77.69000244140625,76.1500015258789,76.4800033569336,3803700.0,-0.002350794121629751,-4.403514877327301,0.2903376648946643,64.36285332086265,54.75780474456215,-4.2603325812154225,-5.792752595180161,-1.425512254941978,3.880270224610612,24.693890394568495,1.5400009155273438,-0.48725506903254256,5.285499191284174,-1.4442883058324583,12.015286688400806,1.9206054427258579,8.65039293984249,-8.517672968188222,78.89606690083279,17.75309084286596,3.364893748558313,3,-3.954998016357422,-5.414997100830078,-0.00749969482421875,2.9949989318847656,-8.209999084472656,1,-0.09477677603896717,1.7904152770798119,76.56999969482422,1.3763068980825515,77.29000091552734,1.0490807309218901,75.41999816894531,-0.09477677603896717
7306,2022-03-23,73.7699966430664,76.23999786376953,73.62000274658203,75.91999816894531,8146800.0,-0.03429771917156299,-1.1387808485792137,23.887852843943374,59.43357468222531,56.14833894719897,-1.3267992033695748,-3.056147793467346,0.9238188226625965,6.555726649612353,24.465156573151297,2.7699966430664062,0.410542855811741,2.4919967651367188,-4.328765681891994,9.312759212165432,-0.9183844583776448,5.902377988651082,-4.719549099212671,3.685353998309161,-58.1816547226257,3.410381223514358,3,-1.3349952697753906,-2.794994354248047,2.56500244140625,5.615001678466797,-8.569999694824219,2,-0.08336714350470842,-4.403514877327301,76.38999938964844,1.7904152770798119,76.56999969482422,1.3763068980825515,77.29000091552734,-0.08336714350470842
7307,2022-03-24,77.68000030517578,77.79000091552734,74.1500015258789,74.45999908447266,5363600.0,0.05300262762689001,1.116277212966413,-1.49767392345771,67.90612598796484,58.841988943779704,-4.480484508477431,-6.809655007752141,-3.271162305007863,2.7299050170793464,23.379740132538558,4.0200042724609375,1.2517454669085453,6.081000518798831,-1.316122228118644,13.478123265716306,2.3824391453401006,9.779561892257561,-7.592806173615742,97.36209451671333,28.927200769946992,3.6985613734587375,3,-5.194999694824219,-6.654998779296875,-1.5699996948242188,1.7049980163574219,-9.819999694824219,3,-0.14945932755844737,-1.1387808485792137,73.7699966430664,-4.403514877327301,76.38999938964844,1.7904152770798119,76.56999969482422,-0.14945932755844737
7308,2022-03-25,77.16000366210938,77.63999938964844,76.0199966430664,77.44999694824219,3232700.0,-0.006694086521930154,3.8358423102325263,-0.09005999260754599,73.47656524740094,62.35339866231722,-3.003372729930959,-6.213654162088375,-3.0680487515538744,3.2870467964536942,22.502349717710082,1.660003662109375,1.851064002867247,5.310503768920896,-2.493326917287746,13.114334455129537,1.4085884258165748,9.212419112025216,-5.99441658079391,84.89214556232506,7.6076916460484085,3.9019153431043234,3,-3.8750038146972656,-6.135002136230469,-1.0500030517578125,2.224994659423828,-8.970001220703125,4,-0.11741841314138413,1.116277212966413,77.68000030517578,-1.1387808485792137,73.7699966430664,-4.403514877327301,76.38999938964844,-0.11741841314138413
7309,2022-03-28,77.44999694824219,77.5999984741211,74.8499984741211,74.8499984741211,3840000.0,0.00375833686326299,-1.1153858568548682,-8.965719547487502,69.8222181532118,64.25679178964978,-2.047623182167328,-6.264046486402208,-3.6284423948239635,3.0062438524578,21.48526719261905,2.75,2.382041618819372,5.244497299194336,-2.90923481276657,13.398229411155242,1.16763124321389,9.321363355174782,-5.356991930137056,91.84642406279158,12.616426478300014,4.076866055980452,3,-2.789997100830078,-6.424995422363281,-1.339996337890625,1.9350013732910156,-6.75,0,-0.1585538962319557,3.8358423102325263,77.16000366210938,1.116277212966413,77.68000030517578,-1.1387808485792137,73.7699966430664,-0.1585538962319557
7310,2022-03-29,79.77999877929688,80.0999984741211,78.19999694824219,78.83999633789062,4481300.0,0.030083949940137078,1.4050624354158014,0.36153961271996876,69.79537410330022,65.72983041297688,-3.4625249999438523,-8.072263801478783,-6.226687531241055,0.6832670695633567,20.076234592181013,2.6500015258789062,3.186072190455178,6.980499267578125,-1.5736613843248222,15.534659919481072,2.7034189416266514,11.257579593529599,-6.88941433555263,95.06172984861293,16.16062839660664,4.277080325951472,3,-2.9199981689453125,-7.599998474121094,-3.6699981689453125,-0.3950004577636719,-11.680000305175767,1,-0.1929054853989567,-1.1153858568548682,77.44999694824219,3.8358423102325263,77.16000366210938,1.116277212966413,77.68000030517578,-0.1929054853989567
7311,2022-03-30,76.38999938964844,79.25,76.04000091552734,78.93000030517578,4322200.0,-0.04249184559436403,1.018867154979859,-2.7021216154795145,63.1642509480688,66.50621395349177,0.20626368985826105,-4.3832501494078,-2.9899540727766123,4.010353603136338,18.611267264087047,3.7399978637695312,4.118912406665942,3.257999801635748,-5.312388867350705,11.828388470622201,-1.0271945328574787,7.5431941361289745,-2.3459087010438964,37.64704222968208,-40.17495917391512,4.285194334493225,3,0.470001220703125,-4.209999084472656,-0.8850002288818359,2.9949989318847656,-8.830001831054688,2,-0.10747478924034637,1.4050624354158014,79.77999877929688,-1.1153858568548682,77.44999694824219,3.8358423102325263,77.16000366210938,-0.10747478924034637
7312,2022-03-31,75.13999938964844,77.3499984741211,75.0199966430664,76.77999877929688,4811400.0,-0.016363398481312075,-1.4787189143562107,0.6456688183153462,62.06486734122006,66.38873567133685,1.578349294319338,-2.796183715994715,-1.8248299343525929,5.144186588582642,17.163832745624532,2.3300018310546875,4.519067755229983,1.7029998779296847,-6.68649267559249,10.09249243145186,-2.4917463988314097,5.897746154690779,-0.1269634553612491,5.523826962425595,-71.10168225597968,4.194746276761089,3,1.720001220703125,-2.9599990844726562,-0.1700000762939453,4.244998931884766,-10.830001831054688,3,-0.13228643228836146,1.018867154979859,76.38999938964844,1.4050624354158014,79.77999877929688,-1.1153858568548682,77.44999694824219,-0.13228643228836146
7313,2022-04-01,73.97000122070312,75.98999786376953,73.19000244140625,75.66999816894531,4366200.0,-0.015570910013961159,1.3931622259608487,1.036583890806576,61.43305355900488,65.71765370480661,2.4896980295109756,-1.198543772950103,-0.6683329778675073,6.215422740038534,15.490856952179827,2.7999954223632812,4.54794971198146,0.2225017547607422,-7.730645485772982,8.175648995294466,-3.75407186550612,4.199075375027604,6.129997253417969,11.287977237671786,-65.7393431034626,3.9765736202668625,4,2.674999237060547,-1.7900009155273438,-1.617502212524414,4.314998626708984,-5.720001220703125,4,-0.0826010613697471,-1.4787189143562107,75.13999938964844,1.018867154979859,76.38999938964844,1.4050624354158014,79.77999877929688,-0.0826010613697471
7314,2022-04-04,74.37999725341797,75.45999908447266,73.5199966430664,74.31999969482422,3449400.0,0.0055427338914264546,-1.3373471826454637,-0.035292744881564656,56.144246564733024,64.80447517634775,1.9404388433949578,-0.9284091886734132,-1.0667121492481613,5.728005081158528,13.423423939949089,1.94000244140625,4.554799796466213,0.17049789428710938,-6.673504247462304,7.014500036036523,-3.2515031765876046,3.5924989651618233,5.581801300048824,17.221353042429836,-55.12208783080479,3.422001070874709,4,2.265003204345703,-2.1999969482421875,-2.2549991607666016,3.9050025939941406,-9.819999694824219,0,-0.08322122937060572,1.3931622259608487,73.97000122070312,-1.4787189143562107,75.13999938964844,1.018867154979859,76.38999938964844,-0.08322122937060572
7315,2022-04-05,70.08999633789061,74.12999725341797,69.97000122070311,73.58000183105469,5983800.0,-0.05767680927590002,-1.2305634304087876,-58.16912512716198,40.13546861676009,62.66024116907384,5.8589340560434096,3.6727594648671413,3.136293424826718,9.946147821718327,12.27336889675548,4.409996032714858,4.070724935657893,-4.197502899169933,-10.800271599755732,2.405265801415865,-7.498887249462825,-0.8961185488770411,9.736366293334967,1.2930510018514418,-64.88833588408443,3.301384350292898,4,4.945003509521499,2.0900039672851705,2.0350017547607564,8.195003509521499,-4.6599960327148295,1,0.008703105182241488,-1.3373471826454637,74.37999725341797,1.3931622259608487,73.97000122070312,-1.4787189143562107,75.13999938964844,0.008703105182241488
7316,2022-04-06,68.27999877929689,70.15000152587889,68.16999816894531,68.94999694824219,7284100.0,-0.025823907164555515,-3.4494487972979604,0.19197625054104733,35.58158123242484,59.06862508512495,7.608381412764757,5.563213241373504,4.910939175746776,11.632476067082479,11.667843751647327,1.9800033569335795,3.4468507252510108,-5.877500534057603,-12.854524878169201,1.099523810053995,-9.366012706113409,-2.388988362001797,11.152109395507793,1.19826368948547,-58.28529405790509,3.4885121720558008,4,5.854999542236314,3.900001525878892,3.844999313354478,10.00500106811522,-1.25,2,-0.002636208383037575,-1.2305634304087876,70.08999633789061,-1.3373471826454637,74.37999725341797,1.3931622259608487,73.97000122070312,-0.002636208383037575
7317,2022-04-07,68.19000244140625,69.20999908447266,66.58999633789061,68.25,4658700.0,-0.0013180483230753604,1.6464731313723064,0.08954883964563264,30.200167129643006,54.26013640537407,6.940525715989423,5.820911535640448,4.904168958119797,11.599419348807999,10.834177604006754,2.6200027465820455,2.9127125097781317,-5.884497070312506,-13.112269565673813,1.3432754250488017,-9.49838331799316,-2.270610822631852,10.566379133046865,17.02133876372999,-36.08743693979788,3.613886247680654,4,5.154994964599609,3.9899978637695312,3.622495651245117,10.09499740600586,-2.2600021362304688,3,-0.00923896260824808,-3.4494487972979604,68.27999877929689,-1.2305634304087876,70.08999633789061,-1.3373471826454637,74.37999725341797,-0.00923896260824808
7318,2022-04-08,66.31999969482422,67.87000274658203,66.12000274658203,67.61000061035156,4194200.0,-0.027423415158092546,-1.071012274785451,21.50089013224822,28.760869441495203,49.69776432629445,7.946866993186191,7.880740038330742,6.76167742362675,13.336481196625584,10.45532062979046,2.0699996948242188,2.6141857244988245,-7.618499755859375,-15.331229812146205,0.09423030042745495,-11.47486478400279,-3.76213472771596,11.463071060703896,2.141295788637916,-44.54303195341709,3.8563650281434136,4,6.790000915527344,5.8600006103515625,5.239999771118164,11.96500015258789,2.8799972534179688,4,-0.030307631867907525,1.6464731313723064,68.19000244140625,-3.4494487972979604,68.27999877929689,-1.2305634304087876,70.08999633789061,-0.030307631867907525
7319,2022-04-11,65.80999755859375,66.66999816894531,65.19000244140625,65.48000335693361,4262000.0,-0.007690020183613977,-2.2527520435967303,-0.25580927710058454,28.37284234034722,45.09526079707746,7.411494283450693,8.651593612571105,7.214960647655829,13.692461599402094,9.752164907221555,1.4799957275390625,1.636680757132055,-8.012501907348636,-16.151093518087293,0.12608970339002212,-12.081797712717957,-3.943206101979314,10.806766396039762,6.935072449421095,-34.20100240817569,4.069295805369329,4,6.410003662109375,6.370002746582031,5.750001907348633,12.47500228881836,0.3300018310546875,0,0.03707647062642416,-1.071012274785451,66.31999969482422,1.6464731313723064,68.19000244140625,-3.4494487972979604,68.27999877929689,0.03707647062642416
7320,2022-04-12,65.47000122070311,67.72000122070311,65.09999847412111,67.05000305175781,3281600.0,-0.005166332631875936,-1.2586159269685122,-4.78796846461542,31.28944765966959,41.55361598725532,6.155461825332296,8.96696447779,7.323546331243861,13.897249515237363,9.605266309123571,2.620002746582003,0.47416930840034865,-8.044998168945327,-16.961526970527316,0.871530632636663,-12.503262569736322,-3.586733768154332,9.775551352343129,7.3267826333929404,-36.954238052680466,4.458264400790997,4,5.754997253417983,6.7099990844726705,5.344999313354506,12.069999694824233,0.540000915527358,1,-0.013899551628870244,-2.2527520435967303,65.80999755859375,-1.071012274785451,66.31999969482422,1.6464731313723064,68.19000244140625,-0.013899551628870244
7321,2022-04-13,66.76000213623047,66.97000122070311,65.26000213623047,65.79000091552734,3770800.0,0.019703694691843632,1.4604314177507296,-0.6139241117560087,22.085868991163835,37.1115050594713,3.7501605520722308,7.4285468129276495,5.786240860980513,12.470983639244352,10.366945570784253,1.709999084472642,-0.5766846130573384,-6.355497360229492,-15.742600113450962,3.0316053929919775,-11.049048736840234,-1.6619459836187502,7.06517286296625,40.389377508325296,2.706150545362121,4.693551376610736,4,3.7849960327148438,5.839996337890625,3.3149986267089844,10.369998931884766,-0.09000396728515625,2,-0.01992213583727398,-1.2586159269685122,65.47000122070311,-2.2527520435967303,65.80999755859375,-1.071012274785451,66.31999969482422,-0.01992213583727398
7322,2022-04-14,65.22000122070311,67.08000183105469,65.12999725341797,67.04000091552734,4127300.0,-0.023067718188277353,1.0526347490533534,-1.8762859839547104,20.991228785598324,32.61796897353724,4.173966095663758,8.60646679391077,7.031764951570395,13.874440435158064,11.365571323304549,1.9500045776367188,-1.9457367933764402,-7.3854984283447465,-17.33680353160777,2.565806674918285,-12.361150979976259,-2.4098458767132342,7.383649064983018,4.332222436443759,-26.248379306183878,4.975652551631515,4,5.059997558593764,7.379997253417983,4.854999542236342,11.909999847412124,1.7799987792968892,3,0.027752185291576303,1.4604314177507296,66.76000213623047,-1.2586159269685122,65.47000122070311,-2.2527520435967303,65.80999755859375,0.027752185291576303
7323,2022-04-18,67.23999786376953,68.20999908447266,65.0,65.0,6758400.0,0.030972042398938138,-1.8660733444368378,-1.2307682633902088,27.11787607956329,29.392816697407266,1.228068753209115,6.108110522245994,4.891691311126905,11.728099925946225,12.53351935464702,3.2099990844726562,-2.974586416576514,-4.863001632690427,-14.833264546414824,5.1072612810339635,-9.848133089552618,0.12212982417176477,4.313141168297491,69.78188481750055,45.01150028291641,4.985131456862195,4,2.325000762939453,5.310001373291016,2.730001449584961,9.890003204345703,-0.1399993896484233,0,-0.019482415232193295,1.0526347490533534,65.22000122070311,1.4604314177507296,66.76000213623047,-1.2586159269685122,65.47000122070311,-0.019482415232193295
7324,2022-04-19,68.90000152587889,69.18000030517578,67.0,67.5,3976000.0,0.02468774114884087,1.2244911463949149,0.6250012772435998,24.861364611512442,27.695694030157526,-1.4427391205852302,4.051763446196489,3.1603397846809713,9.940223015878615,13.622882844147515,2.1800003051757812,-3.927064669441762,-2.8194980621338033,-12.655445439334258,7.016449315066652,-7.737471750734031,2.098475626466424,1.6046352610574104,93.30146509917266,74.22422092540799,4.917973688600229,4,-1.325000762939439,3.649997711181655,0.8449993133545064,8.229999542236342,-0.840003967285142,1,0.004354069894332513,-1.8660733444368378,67.23999786376953,1.0526347490533534,65.22000122070311,1.4604314177507296,66.76000213623047,0.004354069894332513
7325,2022-04-20,69.15000152587889,70.87000274658203,68.87000274658203,69.69000244140625,3761400.0,0.0036284469443168543,-2.636368680598423,-0.38571451926693906,30.432430136368282,27.123566130595687,-2.0563464808626435,3.4061872916632296,2.825274041513353,9.552924924566085,14.5094294501665,2.0,-4.845167387653774,-2.207498168945321,-11.850720083838112,7.435723745947477,-7.029109126391717,2.6141127885010746,-4.150001525878892,70.69845969485011,51.74071803097908,4.821610957446399,4,-1.2150001525878764,3.399997711181655,0.5949993133545064,7.509998321533217,0.909996032714858,2,-0.043528591031252284,1.2244911463949149,68.90000152587889,-1.8660733444368378,67.23999786376953,1.0526347490533534,65.22000122070311,-0.043528591031252284
7326,2022-04-21,67.62000274658203,70.88999938964844,67.23000335693361,70.04000091552734,3910500.0,-0.022125795307817442,-1.2874997019765033,4.481470492660135,29.97870024793515,27.098958699294815,-0.7038286802778657,4.6924021667823865,4.192968578521743,10.99664878138843,15.256203575167337,3.6599960327148295,-5.7165236157403285,-3.429997253417966,-13.141285670739066,6.281291163903134,-8.285641462078516,1.4256469552425841,-2.502602691650395,44.482224415619406,22.84098916144721,4.855644208660551,4,0.3249969482421875,4.929996490478516,2.124998092651367,8.994998931884766,5.1699981689453125,3,-0.023809531868629552,-2.636368680598423,69.15000152587889,1.2244911463949149,68.90000152587889,-1.8660733444368378,67.23999786376953,-0.023809531868629552
7327,2022-04-22,66.06999969482422,67.84999847412111,65.94999694824219,67.51000213623047,4751500.0,-0.02292225656314628,-1.2618958955867963,0.5950427813893074,29.38412536101262,27.168209357018974,0.5742114873376636,5.615948749460159,5.46291854000755,12.381350055283804,16.618000202022014,1.9000015258789205,-5.8997135494780935,-4.399500274658209,-13.825915859823496,5.0269153105070785,-9.11270806724086,0.31370751792444196,-0.7216956665039049,18.166380402427933,-4.586830743081364,4.713207792582645,4,1.875,6.479999542236328,4.422502517700195,10.545001983642578,6.5800018310546875,4,0.009081254380088888,-1.2874997019765033,67.62000274658203,-2.636368680598423,69.15000152587889,1.2244911463949149,68.90000152587889,0.009081254380088888
7328,2022-04-25,68.09999847412111,68.20999908447266,65.54000091552734,65.73999786376953,4919300.0,0.030724970314415012,1.0697645535033091,-1.6388865341414924,34.889318700168516,27.89226228588801,-1.3150310423541498,3.027623141402941,3.2835140694092075,10.211663819449171,18.090275287028774,2.6699981689453125,-5.760132515460086,-1.9165012359619027,-10.84687211527995,7.013869643356145,-6.3816866756209265,2.548684203697121,2.7900009155273295,47.850435303429215,23.389646525371525,4.465185439659025,4,-0.1549987792968892,4.450000762939439,2.5550041198730327,8.515003204345689,3.060005187988267,0,-0.016152694548724922,-1.2618958955867963,66.06999969482422,-1.2874997019765033,67.62000274658203,-2.636368680598423,69.15000152587889,-0.016152694548724922
7329,2022-04-26,65.16999816894531,67.34999847412111,65.13999938964844,67.12000274658203,5083400.0,-0.04302496873460626,-1.1990017270501745,-0.8262729124236203,37.3326502759076,28.563729243247785,1.6926370831187825,5.260157141579185,6.143037868809657,12.966914875312554,19.33707650460596,2.9599990844726705,-5.566319924115987,-4.232501602172846,-12.686856029241653,4.221852824895954,-8.45967881570725,-0.005324388638442201,5.613001251220709,0.5217179008152174,-25.759677034085332,4.227177213534401,4,2.7750015258789062,7.380001068115234,6.000003814697266,11.445003509521484,8.150001525878906,1,0.029614858975022473,1.0697645535033091,68.09999847412111,-1.2618958955867963,66.06999969482422,-1.2874997019765033,67.62000274658203,0.029614858975022473
7330,2022-04-27,64.38999938964844,66.36000061035156,63.34000015258789,63.52999877929688,5314100.0,-0.011968678858557347,-3.8709768718197983,-0.4410249187177916,39.423601090932934,30.490143920999905,2.574011580396288,5.088973178969724,6.84655670476738,13.569527159360632,20.899080545263892,3.020000457763672,-5.176532207208311,-4.24300041198731,-11.426337666710168,2.9403368427355403,-7.834669039348739,-0.6513317846258815,6.167280029296876,13.907276068405865,-14.904737135158664,3.591668627361426,4,2.7250003814697266,7.329999923706055,7.25,11.705001831054688,6.849998474121094,2,0.056996400120098656,-1.1990017270501745,65.16999816894531,1.0697645535033091,68.09999847412111,-1.2618958955867963,66.06999969482422,0.056996400120098656
7331,2022-04-28,68.18000030517578,68.97000122070311,64.75,65.79000091552734,4864300.0,0.058860086216069085,1.125944545657212,2.779067085395953,49.97736049245333,33.710825221761574,-1.110120968256055,0.6876175452621851,2.9003573864329155,9.605931412588689,22.20975618036018,4.580001831054673,-4.614387141738177,-0.042499542236328125,-6.228486230902433,6.143487146429777,-3.1354928865693807,3.0504938020967245,1.9442423577880845,85.96801481972362,53.36511501746652,3.092993344333051,4,-1.0650005340576172,3.539999008178711,3.5250015258789062,7.350002288818359,2.0500030517578267,3,0.0275740282341308,-3.8709768718197983,64.38999938964844,-1.1990017270501745,65.16999816894531,1.0697645535033091,68.09999847412111,0.0275740282341308
7332,2022-04-29,65.19999694824219,68.48000335693361,64.94999694824219,67.40000152587889,4837700.0,-0.04370788124956004,-1.614815128781146,-0.9205042424551912,47.586201453465144,35.985083596639555,2.086124665580442,3.040654730170928,5.669550357742622,12.41432562656189,23.314195141843236,3.5300064086914205,-4.2124984959112055,-2.5255027770996037,-7.917682107351325,2.866676553152118,-5.221592442225472,0.1705868880262642,4.517191164099117,33.03723699429024,-3.277621647253838,2.696089665125861,4,1.9150028228759766,6.520002365112305,6.5050048828125,10.330005645751953,5.480003356933594,4,0.11641110924146725,1.125944545657212,68.18000030517578,-3.8709768718197983,64.38999938964844,-1.1990017270501745,65.16999816894531,0.11641110924146725
7333,2022-05-02,67.86000061035156,67.91000366210939,64.97000122070311,65.63999938964844,5580700.0,0.04079760408916844,1.5344768619610047,-1.0090893642993695,54.04339755064893,39.22753170098806,-0.5327020817283596,-0.10599956706184344,2.9648895888742004,9.517560649437087,24.00416054039718,2.9400024414062784,-3.6573016108059306,0.44000091552734943,-4.085174890423929,4.9651767214786275,-1.8225869874482896,2.7025888185029885,1.4745562244045374,80.28418472888234,38.59017161291797,2.2625879029756386,5,-0.7450008392333984,3.8599987030029297,3.895000457763672,7.670001983642578,1.0500030517578267,0,0.07058651447752373,-1.614815128781146,65.19999694824219,1.125944545657212,68.18000030517578,-3.8709768718197983,64.38999938964844,0.07058651447752373
7334,2022-05-03,68.19000244140625,68.63999938964844,66.58000183105469,67.5,4029900.0,0.004862980077903867,1.59119786568396,0.31081173963846315,55.36700863439925,41.9980404229915,-1.0884732237830832,-0.9734256631945755,2.5734794168204047,8.975061929531336,24.626235008803842,2.05999755859375,-2.879276714429224,1.0795024871826229,-2.0828521578852417,4.2418571322504945,-0.5016748353513094,2.660679809716555,0.7848809924197582,86.14567262314952,38.447763102577355,1.5811773225339343,5,-1.075002670288086,3.529996871948242,3.964998245239258,7.340000152587891,-1.5600051879882812,1,0.0435547897692945,1.5344768619610047,67.86000061035156,-1.614815128781146,65.19999694824219,1.125944545657212,68.18000030517578,0.0435547897692945
7335,2022-05-04,70.69999694824219,70.80999755859375,66.38999938964844,68.30000305175781,5280300.0,0.0368088343887758,2.374050691888366,3.4782397169394073,57.417157459354655,45.046757890927,-3.74981171200821,-3.621029344669097,0.029654369407907666,6.276345380043082,24.14619537844252,4.4199981689453125,-2.2588545085830845,3.5589969635009737,0.26655593295625124,6.851437994045696,1.9127764482286125,5.205217478773335,-7.359996795654297,98.18480767874948,47.515045648073155,1.6462205152723628,5,-3.624998092651367,1.0200023651123047,2.1425037384033203,4.830005645751953,-6.5499954223632955,2,0.03705803196144508,1.59119786568396,68.19000244140625,1.5344768619610047,67.86000061035156,-1.614815128781146,65.19999694824219,0.03705803196144508
7336,2022-05-05,68.09999847412111,70.06999969482422,67.11000061035156,69.30000305175781,7453700.0,-0.036775086086983544,1.1605849578294634,-0.5000031789224665,55.213607833138965,47.91670038782992,-1.2008474894924035,-1.0911513666989805,2.6129470146328373,8.662603429411476,23.264969998588917,3.589996337890625,-1.7616418788999084,0.9679985046386861,-2.31229472860511,4.248291737882482,-0.6721481119832049,2.608145121260577,-4.610598373413097,53.75428665168587,-2.6621531737230626,1.640146616621897,5,-1.0249996185302876,3.1950016021728374,6.420001983642564,7.430004119873033,-8.11999893188478,3,0.04610865580036183,2.374050691888366,70.69999694824219,1.59119786568396,68.19000244140625,1.5344768619610047,67.86000061035156,0.04610865580036183
7337,2022-05-06,67.55999755859375,68.65000152587889,66.30000305175781,67.45999908447266,4157700.0,-0.00792952904004196,1.0613963760477971,-0.08333174388220359,50.6120880047796,49.663674755008934,-0.4774750597256201,-0.6332351402217995,3.0986744307033263,9.015009086853198,22.12636461164624,2.3499984741210795,-1.5172858919732732,0.4594978332519588,-2.789971919585568,3.7089675860894857,-1.1652370431667975,2.084232709670715,-3.924185508728023,44.34928017140034,-9.947877381874534,1.6247348764187632,5,-0.4849987030029297,2.785001754760742,6.960002899169922,6.760002136230469,-6.609996795654297,4,0.03952051354093378,1.1605849578294634,68.09999847412111,2.374050691888366,70.69999694824219,1.59119786568396,68.19000244140625,0.03952051354093378
7338,2022-05-09,64.30999755859375,67.30999755859375,64.09999847412111,66.22000122070311,6579400.0,-0.04810538954181165,-1.755361855676876,-19.100328068970637,41.723758724072674,50.151575693693935,2.4343770352027434,2.591317825731636,6.226824915207317,12.06092193157869,21.08585743221346,3.459999084472642,-1.2201869240663967,-2.6900020599365178,-6.158088793811629,0.7780846739385936,-4.424045426874073,-0.9559586929989621,-0.5307017985534657,3.1296440108105688,-44.32386322270975,1.7340433669375561,5,2.7650012969970703,5.355001449584961,10.210002899169922,9.010002136230469,-2.759998321533203,0,0.09905151591365291,1.0613963760477971,67.55999755859375,1.1605849578294634,68.09999847412111,2.374050691888366,70.69999694824219,0.09905151591365291
7339,2022-05-10,68.25,69.41000366210939,65.73999786376953,68.62999725341797,8622200.0,0.061265784341174356,2.7834914916961537,0.19895106012430844,48.56778905189373,51.16759657824514,-1.142977798268177,-1.219012488893327,2.2669168644202955,7.888971471445018,19.527723905365278,5.100006103515639,-0.6724548589372006,1.128000259399414,-2.3354916513538058,4.591492170152627,-0.6037456959771959,2.859746214776024,-4.330090203988647,61.84801925654886,16.618757728679576,1.7317459553766068,5,-0.7950019836425781,1.1499996185302734,6.162500381469727,4.095001220703125,-11.119998931884773,1,0.009670383327610166,-1.755361855676876,64.30999755859375,1.0613963760477971,67.55999755859375,1.1605849578294634,68.09999847412111,0.009670383327610166
7340,2022-05-11,64.55999755859375,67.94000244140625,64.44999694824219,67.33000183105469,6486700.0,-0.054065969837454264,-1.3344475460952372,7.289537615194651,45.44371005673424,50.66385764094302,2.8761306848779498,2.528981397071476,5.972063293248681,11.377661963460142,18.435068843235516,3.8000030517578125,-0.45295661585971914,-2.5165019989013615,-6.093424750532932,1.0604207527302023,-4.304963374717147,-0.728040623085576,-0.5022860073307527,7.70517571884962,-36.06459620370083,1.7884613758157835,5,2.895000457763672,4.17500114440918,9.852502822875977,7.620002746582031,-6.959999084472656,2,0.03206319351151632,2.7834914916961537,68.25,-1.755361855676876,64.30999755859375,1.0613963760477971,67.55999755859375,0.03206319351151632
7341,2022-05-12,65.43000030517578,65.54000091552734,63.52000045776367,64.13999938964844,6090700.0,0.013475879483923814,1.675493509971251,-0.4657035833310381,49.027356821349315,50.82398601515237,1.760112133628894,1.6382218616481339,5.068308621466699,10.312076918391426,17.382136997804025,2.020000457763672,-0.0677127474424708,-1.5799991607666044,-5.2303958714241645,2.0703975498909557,-3.4051975160953845,0.24519919456217565,5.379997253417969,32.4278235706712,-13.97829542609238,1.8251983553287796,5,1.7349987030029297,1.6849994659423828,8.177499771118164,6.75,-6.0800018310546875,3,-0.019562872892049166,-1.3344475460952372,64.55999755859375,2.7834914916961537,68.25,-1.755361855676876,64.30999755859375,-0.019562872892049166
7342,2022-05-13,67.02999877929689,67.73000335693361,65.91000366210939,66.58999633789061,5673200.0,0.0244535911150614,-1.0222355973009034,0.341086921807655,48.35232614231178,50.191644747559344,0.49952914768851997,0.19054591234802842,3.4750208990106017,8.551916684594019,15.96081488155773,2.3000030517578267,0.3810178109439164,-0.07050056457518394,-3.6224646879736753,3.4814635588233145,-1.8464826262744367,1.7054814971240688,3.634198837280266,59.592468794303834,12.816784592930084,1.775982061699249,5,0.13500022888182173,0.08500099182127485,6.127500534057603,5.150001525878892,-8.069999694824233,4,-0.10517677704684736,1.675493509971251,65.43000030517578,-1.3344475460952372,64.55999755859375,2.7834914916961537,68.25,-0.10517677704684736
7343,2022-05-16,65.93000030517578,66.94999694824219,65.62000274658203,66.37999725341797,4988500.0,-0.01641053996946895,-1.4859889052094177,-1.0227146622277048,51.24021207919131,49.73311179698069,1.4493847477667572,1.251537606181401,4.610350907237375,9.43998101436722,14.965353084218474,1.409996032714858,0.2908505215099808,-1.1049991607665959,-4.694250273638019,2.4842519521048274,-2.8996247172023004,0.6896263956691087,4.5913133682251015,40.916783298759185,-11.226000250806138,1.7946255564357103,5,1.2349987030029297,1.1849994659423828,6.832498550415039,6.25,-8.020000457763672,0,-0.07553465067776399,-1.0222355973009034,67.02999877929689,1.675493509971251,65.43000030517578,-1.3344475460952372,64.55999755859375,-0.07553465067776399
7344,2022-05-17,69.19999694824219,69.30000305175781,67.19000244140625,67.41999816894531,5024900.0,0.0495980074007325,1.1313019219802407,-3.955579668373402,57.259276863386646,49.715569508539794,-1.8576269875189126,-2.1026349616249433,1.4988753464850788,5.958467235103967,14.303973552100569,3.3700027465820312,0.5800058255324387,2.1499977111816406,-1.4744054969140166,5.774400919277291,0.33779610713381203,3.962199315229469,1.1812904608459576,98.2697913731122,39.58480641722859,1.8122016040478255,5,-2.404996871948242,-2.0849971771240234,3.4450035095214844,2.9800033569335938,-8.6199951171875,1,-0.11054910474784296,-1.4859889052094177,65.93000030517578,-1.0222355973009034,67.02999877929689,1.675493509971251,65.43000030517578,-0.11054910474784296
7345,2022-05-18,66.13999938964844,69.01000213623047,65.72000122070311,68.40000152587889,6197500.0,-0.04421961984886302,-1.1225822805994143,-1.269664992199145,46.8518505872632,48.78648537010916,0.5448034291663362,0.759224436859256,4.575818376881244,8.77806499293203,14.148010366613473,3.4799957275390767,0.40883054880376335,-0.7594997406005888,-4.264759033864067,2.7457595526628964,-2.512129387232335,0.9931299060311574,4.104062280413217,45.32868090071694,-9.496011322033944,1.7526296466317415,5,0.32500267028808594,0.9750003814697266,6.060001373291016,6.040000915527344,-5.470001220703125,2,-0.136226162755958,1.1313019219802407,69.19999694824219,-1.4859889052094177,65.93000030517578,-1.0222355973009034,67.02999877929689,-0.136226162755958
7346,2022-05-19,66.01000213623047,67.90000152587889,65.22000122070311,65.69000244140625,4098400.0,-0.001965486159927532,-3.253961526118426,-0.1415926514821613,51.37056736627321,48.87076085471956,0.3879549622230627,0.8036221897190643,4.6458408361876735,8.625825460968144,13.583854929894413,2.6800003051757812,0.1520573674673784,-0.8089969635009737,-4.31853216228815,2.70053823528621,-2.563764562894562,0.9457706358926146,4.099578309585226,19.36275884766303,-36.63915790852194,1.754767599393591,5,0.4549999237060547,1.1049976348876953,5.692497253417969,6.1699981689453125,-6.560001373291016,3,-0.12740499000065075,-1.1225822805994143,66.13999938964844,1.1313019219802407,69.19999694824219,-1.4859889052094177,65.93000030517578,-0.12740499000065075
7347,2022-05-20,66.66999816894531,67.5,64.05999755859375,67.44000244140625,6085600.0,0.009998424653172355,6.730347866339774,-2.406265646234175,47.84028499332047,49.550374884635985,-0.4599305919767147,0.2011967458193027,3.965507689970849,7.705641795456302,12.784771301613269,3.44000244140625,-0.38645591842988836,-0.1790008544921875,-3.6717957989796304,3.3137940899952554,-1.925398326735916,1.567396617751541,3.307790677109338,49.80911973768888,-2.992317668448216,1.7463974722437225,5,-0.20499610900878906,0.44500160217285156,4.902500152587891,5.510002136230469,-8.619998931884766,4,-0.10979450871252394,-3.253961526118426,66.01000213623047,-1.1225822805994143,66.13999938964844,1.1313019219802407,69.19999694824219,-0.10979450871252394
7348,2022-05-23,67.0,68.23999786376953,65.69000244140625,66.66000366210939,5621300.0,0.004949780112764479,-1.2368392873873995,-0.44155123555870773,47.84028499332047,49.469541100350064,-0.4115014610202081,-0.22708220782610056,3.6446967256826213,7.111376713303073,11.742356736462565,2.5499954223632812,-0.6918402856751129,0.206000900268549,-3.238154494700069,3.650156295237167,-1.51607679721576,1.928078597752858,2.8486330782888274,56.106858003139116,7.212464727924356,1.722077697484308,5,-0.5899982452392578,0.11499977111816406,4.439998626708984,5.180000305175781,-8.919998168945312,0,-0.12000001366458724,6.730347866339774,66.66999816894531,-3.253961526118426,66.01000213623047,-1.1225822805994143,66.13999938964844,-0.12000001366458724
7349,2022-05-24,67.09999847412111,67.56999969482422,65.81999969482422,66.04000091552734,5462100.0,0.001492514539120915,-1.3333333333333333,3.117673458397084,42.84009615346685,49.18025066665369,-0.7730803641422597,-0.18453761905847443,3.5845772313557944,6.763535450785,10.538569237370229,1.75,-0.812649535401107,0.20949935913087359,-3.15018395496503,3.569182673226784,-1.4703422979170853,1.8893410161788324,2.6220619517572175,61.41410311541057,17.979881933045263,1.6798416570479544,5,-0.6899967193603658,0.015001296997056102,3.9575004577636577,5.080001831054673,-10.939998626708999,1,-0.13695974419810697,-1.2368392873873995,67.0,6.730347866339774,66.66999816894531,-3.253961526118426,66.01000213623047,-0.13695974419810697
7350,2022-05-25,68.05999755859375,68.72000122070311,66.30000305175781,66.34999847412111,4546700.0,0.014306991152062354,-1.6740460042404337,1.613210399032613,49.914891641459874,49.27886564666598,-1.3235823056048446,-0.9017241166233134,2.5639240963641754,5.559079188013953,8.709339113944841,2.4199981689452983,-0.35002152645404294,0.9859985351562557,-2.194775129998476,4.166772200310987,-0.6043882974211101,2.5763853677336215,1.5380216679222798,85.83684241547122,41.90250605730768,1.5903868325773658,5,-1.3799972534179688,-0.9449977874755859,2.00250244140625,4.120002746582031,-11.919998168945312,2,-0.1099029679085638,-1.3333333333333333,67.09999847412111,-1.2368392873873995,67.0,6.730347866339774,66.66999816894531,-0.1099029679085638
7351,2022-05-26,70.05999755859375,70.48999786376953,67.62000274658203,67.97000122070311,4740200.0,0.029385837081145505,-1.0573491208400558,1.222220735010035,55.00801453497968,50.018386579184636,-2.9030347042891833,-2.902468985807957,0.4243550609589164,3.308760975809946,8.052834536607593,2.8699951171875,-0.345504977935704,2.8919986724853572,-0.52848157082245,6.312478915793157,1.1817585508314608,4.602238794139254,-6.539997100830078,93.3125927718906,47.38881096903188,1.7102401216539012,5,-2.7849998474121094,-2.944997787475586,0.18250274658203125,2.1200027465820312,-13.90999603271485,3,-0.13402797197923444,-1.6740460042404337,68.05999755859375,-1.3333333333333333,67.09999847412111,-1.2368392873873995,67.0,-0.13402797197923444
7352,2022-05-27,72.79000091552734,72.81999969482422,70.63999938964844,70.7699966430664,5133300.0,0.038966649330103076,1.0961522943183069,0.9665109147988545,67.34861938834342,51.80820961353486,-5.285929340119509,-5.306774227080922,-2.4379714131271157,0.35023553241400407,7.60936837656308,2.7600021362304688,0.15860960365144194,5.242501831054682,1.127651411550147,9.35735225055921,3.1850766213024144,7.299927040806949,-9.130600509643557,99.57925959533162,46.24946722327665,2.057425209752265,5,-4.350002288818359,-4.710000991821289,-2.542501449584961,-0.6100006103515625,-14.040000915527344,4,-0.18326693206212397,-1.0573491208400558,70.05999755859375,-1.6740460042404337,68.05999755859375,-1.3333333333333333,67.09999847412111,-0.18326693206212397
7353,2022-05-31,72.6500015258789,73.30000305175781,70.79000091552734,72.47000122070312,7184700.0,-0.0019233327089925867,2.391887085217051,0.08910887349584161,60.65892268026946,52.185948037632954,-4.57339394254106,-5.04835200755376,-2.4949351627978444,0.3056819064455425,7.189826958701792,2.5100021362304688,0.48940695687619495,4.863002395629877,0.1565087873410107,9.569496003918736,2.509755591485444,7.21624919977431,-8.624177148437496,91.31014392825925,37.44441047541501,2.3532468041444305,5,-3.970001220703125,-4.329999923706055,-2.4025020599365234,-0.470001220703125,-13.200000762939453,1,-0.20096355102783647,1.0961522943183069,72.79000091552734,-1.0573491208400558,70.05999755859375,-1.6740460042404337,68.05999755859375,-0.20096355102783647
7354,2022-06-01,71.16000366210938,73.18000030517578,70.12000274658203,72.87000274658203,4030400.0,-0.02050926128664665,1.6266138829130607,-9.499978807273344,67.89590751380032,54.52417658502597,-3.1023792038193108,-3.504097473470665,-1.200063954417459,1.5881343927116518,6.951804400021006,3.05999755859375,0.7222303838277071,3.2245044708251953,-1.7170772585553777,8.166086200205775,0.7537136061349088,5.695295335515482,-6.577728564208982,69.42858014787946,9.322164517628536,2.470790864690289,6,-2.4800033569335938,-2.8400020599365234,-0.9125041961669922,1.0199966430664062,-12.290004730224602,2,-0.1838111461202665,2.391887085217051,72.6500015258789,1.0961522943183069,72.79000091552734,-1.0573491208400558,70.05999755859375,-0.1838111461202665
7355,2022-06-02,73.31999969482422,73.36000061035156,70.37999725341797,70.37999725341797,3898300.0,0.030354074220839022,-1.0272114845647615,-1.7193005938438337,69.99494982305043,56.59355241355677,-4.622936264316621,-5.752688718957188,-3.528307553205323,-0.7151444525643313,7.552830495361851,2.9800033569335938,1.0075225577594722,5.253500366210943,-0.11695525590874922,10.623955988330643,2.568272555151097,7.938728177270789,-8.214660919692378,99.30311967919314,34.22100202333465,2.6852278110598498,6,-4.6100006103515625,-4.969999313354492,-3.072500228881836,-1.1399993896484375,-14.119998931884766,3,-0.23404255208450941,1.6266138829130607,71.16000366210938,2.391887085217051,72.6500015258789,1.0961522943183069,72.79000091552734,-0.23404255208450941
7356,2022-06-03,71.23999786376953,72.19999694824219,70.9800033569336,72.08000183105469,3542600.0,-0.02836881941778724,1.2592595208997082,-0.2857153978699994,60.41564189458286,57.99081429147482,-1.9255317410013504,-3.610496508965383,-1.5597285497476605,1.1920576726179064,8.186336787725013,2.339996337890625,0.7629670280899177,3.016498565673828,-2.5384993830687392,8.571496514416395,0.23899959130254445,5.793997540045112,-5.474286141820116,34.56777332206192,-29.919546807529677,2.777498974371283,6,-1.714996337890625,-2.799997329711914,-1.8224983215332031,0.48000144958496094,-11.89999771118164,4,-0.2119595582104935,-1.0272114845647615,73.31999969482422,1.6266138829130607,71.16000366210938,2.391887085217051,72.6500015258789,-0.2119595582104935
7357,2022-06-06,70.23000335693361,72.6500015258789,69.83000183105469,72.43000030517578,3859900.0,-0.014177351728270837,1.1363638990838945,2.619031616424902,60.68590297311589,59.41810517811875,-0.3994509478402932,-2.519385921595628,-0.8012407818097387,1.9948002933263353,8.389248758311789,2.8199996948242188,1.162128292846063,1.8730037689209098,-3.7428551274113175,7.488862665253137,-0.934925679245211,4.680933217087031,-3.8567485239120174,11.331491903761933,-53.818366897142695,2.8079294481661137,6,-0.6400032043457173,-1.7900028228759908,-0.8125038146972798,1.4899959564208842,-9.300003051757827,0,-0.2004841400831947,1.2592595208997082,71.23999786376953,-1.0272114845647615,73.31999969482422,1.6266138829130607,71.16000366210938,-0.2004841400831947
7358,2022-06-07,70.68000030517578,70.9000015258789,69.01999664306639,69.76999664306639,3067600.0,0.006407474394599211,1.785179826841805,-0.41363860201555924,54.27747125412838,60.68892463374782,-0.3045728382564903,-2.601046449566695,-1.4859373784690604,1.32816443111345,7.765788968611292,1.8800048828125142,1.4431492980740757,2.004500579833987,-3.3619477818400156,7.37094894150799,-0.6787236010030142,4.687724760670989,-3.7478058099677867,38.2488973425474,-21.773323569189706,2.683224180837002,6,-0.8499984741210938,-2.239999771118164,-1.2625007629394531,1.039999008178711,-8.299999237060554,1,-0.168788911342183,1.1363638990838945,70.23000335693361,1.2592595208997082,71.23999786376953,-1.0272114845647615,73.31999969482422,-0.168788911342183
7359,2022-06-08,68.91000366210939,70.37000274658203,68.33999633789061,70.33000183105469,4467100.0,-0.025042397218789758,1.7066752115885606,-1.5604312686541737,58.65086777922865,61.65958864905546,1.954734902212607,-0.8211705892474441,0.01460432153949398,2.893619778686073,7.816648399600504,2.3400039672851705,1.7910809286716898,0.20150375366212359,-5.162043971026975,5.565051478351222,-2.4802701086824186,2.8832776160066658,-1.4635846776899086,11.354717910216923,-48.43895439259239,2.6817738623445484,6,1.5799980163574077,-0.470003128051772,0.5074958801269389,2.809995651245103,-7.160003662109389,2,-0.1372805455874846,1.785179826841805,70.68000030517578,1.1363638990838945,70.23000335693361,1.2592595208997082,71.23999786376953,-0.1372805455874846
7360,2022-06-09,66.62999725341797,69.34999847412111,66.55000305175781,68.18000030517578,4904100.0,-0.033086725983517806,-2.2748648118073445,1.0915528524301374,51.70703610436817,61.29281326787639,4.481881584948894,1.7095140737797294,1.9179919210980643,4.944169957345736,7.59300386007054,2.7999954223632955,2.088575611533628,-2.182002639770502,-7.281892556636706,2.9178872770957014,-4.731947598203604,0.36794231866259963,6.730003356933594,1.311380683118647,-60.96942319393767,2.5499449584331026,6,3.3250045776367188,1.8100032806396484,2.7875022888183594,5.090002059936523,-2.1100006103515767,3,-0.11646403484033052,1.7066752115885606,68.91000366210939,1.785179826841805,70.68000030517578,1.1363638990838945,70.23000335693361,-0.11646403484033052
7361,2022-06-10,64.15000152587889,65.80999755859375,63.66999816894531,65.27999877929689,5840700.0,-0.03722040867128895,-1.0478424186229882,0.7290290507083201,43.69369833783724,58.66448870670904,6.744655025156604,4.309657061918202,4.094072541338221,7.257155958760208,7.406742826677851,2.9599990844726562,2.4924093190697647,-4.597998428344738,-9.904529741625879,0.7085328849364032,-7.2512640849853085,-1.9447327717041674,9.073799133300795,5.345246965447533,-56.09602357779289,2.653265656640571,6,4.3649978637695455,4.289999008178725,5.247497558593764,7.5699977874756,1.4000015258789205,4,-0.07716290951205274,-2.2748648118073445,66.62999725341797,1.7066752115885606,68.91000366210939,1.785179826841805,70.68000030517578,-0.07716290951205274
7362,2022-06-13,59.97999954223633,62.97000122070313,59.84000015258789,62.13000106811523,7404500.0,-0.06500392649188536,-1.5761322428219395,1.902660842206129,35.26447539799305,55.842883453122774,9.953145780849397,8.352654911434186,7.945734960525954,11.2768366003002,8.3676240540008,4.310001373291001,2.5115552688220077,-8.415500450134275,-14.98813483305527,-1.8428660672132864,-11.701817641594772,-5.129183258673777,12.861649017333988,1.2658171090875665,-58.33656089377165,3.286317191460495,6,6.620000839233398,6.620000839233398,9.204999923706055,11.739999771118164,6.219997406005859,0,-0.010670213313318966,-1.0478424186229882,64.15000152587889,-2.2748648118073445,66.62999725341797,1.7066752115885606,68.91000366210939,-0.010670213313318966
7363,2022-06-14,60.95000076293945,61.4900016784668,60.0,60.709999084472656,5207700.0,0.01617207782771124,1.2575722984356892,-0.11162860843491103,37.5455650999415,52.470623184916235,7.9891054373845805,7.368206978015181,6.6998205107476565,10.20358012436327,9.28588646610782,1.5100021362304688,2.2264531759891497,-7.196499252319342,-14.499194980549149,0.10619647591047254,-10.847847116434252,-3.545151388204431,11.111548892211914,10.541313740840472,-46.814698082088654,3.651347864114906,6,5.649999618530273,5.649999618530273,7.759998321533203,10.769998550415039,3.7700004577636577,1,-0.00032814532425462506,-1.5761322428219395,59.97999954223633,-1.0478424186229882,64.15000152587889,-2.2748648118073445,66.62999725341797,-0.00032814532425462506
7364,2022-06-15,61.54999923706055,62.72999954223633,60.34000015258789,61.58000183105469,4725900.0,0.009844109378353227,1.0515033685606463,-0.12500993403798777,36.621453157208066,48.762456888711526,6.5738856947415485,6.498906603039558,5.811974689407478,9.512986054557032,10.073128842785758,2.3899993896484375,1.3255211577731671,-6.214000892639163,-14.065146658847056,1.6371448735687366,-10.139573775743116,-2.2884280095352167,9.778257447937008,17.981066101775795,-34.29459487925796,3.9255728831039494,6,4.695001602172852,5.05000114440918,6.819999694824219,10.170000076293945,3.049999237060561,2,0.01348500148404419,1.2575722984356892,60.95000076293945,-1.5761322428219395,59.97999954223633,-1.0478424186229882,64.15000152587889,0.01348500148404419
7365,2022-06-16,57.13000106811523,59.84000015258789,56.61999893188477,59.84000015258789,8197100.0,-0.071811506478199,1.3763854675469043,90.32549268912929,25.83177192122065,44.919804669449064,9.449539626709488,10.761011250894079,10.025130668524191,13.791496797252599,11.500260661054211,4.930000305175774,0.4971903334496943,-10.183499145507817,-19.35069329697786,-1.0163049940377675,-14.767096221242845,-5.599902069772796,13.508960224937745,5.549534411770537,-39.819453152281596,4.583597075735024,6,7.504999160766609,7.859998703002937,11.29749774932862,14.589998245239265,6.36000061035157,3,0.0808681751357998,1.0515033685606463,61.54999923706055,1.2575722984356892,60.95000076293945,-1.5761322428219395,59.97999954223633,0.0808681751357998
7366,2022-06-17,57.599998474121094,58.13999938964844,56.2400016784668,57.70000076293945,9709900.0,0.008226805482560717,2.8775481605754747,0.036901226052561104,18.987314759633378,40.28662820128434,7.645210272043883,10.148996854029917,9.407838404215951,13.218192643254923,12.868387000806965,1.8999977111816406,-0.4322060244994361,-9.29300155639649,-19.431977749149397,0.8459746363564236,-14.36248965277295,-4.223513460020037,11.917445830038417,20.20797753579607,-17.54766512920331,5.069488096376456,6,5.970003128051758,7.200002670288086,10.494999885559082,14.120000839233398,9.069999694824219,4,0.12013886028233767,1.3763854675469043,57.13000106811523,1.0515033685606463,61.54999923706055,1.2575722984356892,60.95000076293945,0.12013886028233767
7367,2022-06-21,59.349998474121094,59.88000106811523,58.72999954223633,59.290000915527344,5083600.0,0.030381945249291054,1.053569117376598,-0.5999618539004387,24.52105056537941,36.98035923586779,4.681935540277067,8.245219556069912,7.530743092751962,11.344474068609003,13.682414009577048,2.2800025939941335,-1.6618472541601932,-7.177001571655268,-17.86356474819833,3.509561604887793,-12.520283159926805,-1.8337199833837374,8.839701567469149,47.91984313301366,16.238773371726992,5.343281588271531,6,3.9550037384033203,5.450002670288086,7.790000915527344,12.370000839233398,8.020004272460938,1,0.10446511772599565,2.8775481605754747,57.599998474121094,1.3763854675469043,57.13000106811523,1.0515033685606463,61.54999923706055,0.10446511772599565
7368,2022-06-22,58.959999084472656,59.61000061035156,57.88999938964844,58.290000915527344,4538100.0,-0.006571177753584845,-1.340135771969524,11.16709053916582,25.599975952133747,33.308037921746134,3.6147502019938003,8.43443650639297,7.846779914954482,11.660720964637576,14.879635097457092,1.720001220703125,-2.622834368253166,-7.165000915527344,-18.369005823127466,4.039003992072786,-12.767003369327412,-1.5629984617272825,8.034731120805247,41.91060556722627,14.384528111903215,5.602002453800064,6,3.835000991821296,5.840002059936523,8.180000305175781,12.760000228881836,9.900001525878906,2,0.12279508100732328,1.053569117376598,59.349998474121094,2.8775481605754747,57.599998474121094,1.3763854675469043,57.13000106811523,0.12279508100732328
7369,2022-06-23,57.90999984741211,59.56000137329102,57.29999923706055,59.56000137329102,3924200.0,-0.017808671190041925,1.739393995440848,-2.4626955749390893,17.74799576598727,29.53481121748159,3.285849413736699,9.234079014419478,8.825531962407226,12.611272023491011,16.18947797690312,2.260002136230476,-3.636513086002928,-7.755500221252447,-19.530397696276324,4.01939725377143,-13.642948958764379,-1.8680514837405084,8.009257505184678,45.87907826837876,26.29911333382875,5.887448737511939,6,3.114999771118164,6.89000129699707,9.229999542236328,13.809999465942383,11.25000381469728,3,0.11759629409833838,-1.340135771969524,58.959999084472656,1.053569117376598,59.349998474121094,2.8775481605754747,57.599998474121094,0.11759629409833838
7370,2022-06-24,60.58000183105469,61.08000183105469,58.72000122070313,59.06999969482422,5796000.0,0.04610606096836123,-1.1357480434565042,-0.9151519635269001,28.227121700433287,27.816302702214482,-0.371680953331051,6.297856320324627,6.124800257888381,9.772350938986321,17.651555342815413,3.170001983642578,-4.543089472394271,-4.711498451232913,-16.640323843542873,7.217326941077047,-10.675911147387893,1.2529142449220672,4.371329954129095,89.66942181328949,69.0116747803844,5.96441269615498,6,-0.9750003814697266,4.219999313354492,6.374998092651367,11.139997482299805,8.689994812011705,4,0.06635847675074968,1.739393995440848,57.90999984741211,-1.340135771969524,58.959999084472656,1.053569117376598,59.349998474121094,0.06635847675074968
7371,2022-06-27,60.66999816894531,61.40999984741211,60.09000015258789,61.349998474121094,3145700.0,0.0014855783289939861,2.299986648610502,-0.4503306908381712,29.71135552961327,27.199289383505615,-1.1255969789390292,5.763829971328676,5.962899436422617,9.499310572990595,18.533167680324507,1.3199996948242188,-5.48870185710355,-4.15200214385986,-16.029634979737764,7.7256306920180435,-10.090818561798812,1.7868142740790915,3.4102006055667715,81.99509565514398,57.672590013751915,5.93881641793895,6,-1.18499755859375,4.130002975463867,6.120002746582031,11.05000114440918,12.550003051757812,0,0.04648102183337355,-1.1357480434565042,60.58000183105469,1.739393995440848,57.90999984741211,-1.340135771969524,58.959999084472656,0.04648102183337355
7372,2022-06-28,59.45000076293945,62.91999816894531,59.38999938964844,62.18000030517578,9588400.0,-0.02010874308267785,-1.4771901364054338,4.014703407420705,26.92148791753354,26.018836363238066,0.012643484426114071,6.253822430131521,7.144979795725888,10.515336064824425,18.53960346419128,3.529998779296875,-6.2428936910331885,-4.704999542236322,-16.190393780401422,6.780394695928777,-10.447696661318872,1.0376975768462273,3.846178301968102,38.256262179713005,15.046992650563986,5.742697119082549,6,0.12999916076660156,5.350000381469727,7.340000152587891,12.269998550415039,13.310001373291016,1,0.12144654858451642,2.299986648610502,60.66999816894531,-1.1357480434565042,60.58000183105469,1.739393995440848,57.90999984741211,0.12144654858451642
7373,2022-06-29,58.04999923706055,59.06000137329102,57.31000137329102,58.77000045776367,3981700.0,-0.02354922637362944,1.692301372114012,0.2637367551033811,27.3372150061559,24.987254346454495,1.0706047904838272,6.855427422177641,8.42489387509059,11.778914030930892,18.610357132019157,2.1399993896484304,-6.714833904573695,-5.375000953674316,-16.435036385131028,5.685034477782388,-10.905018669402665,0.15501676205403925,4.869998931884766,13.34519826587359,-10.894174039664081,5.530017715728353,6,1.5300006866455078,6.750001907348633,8.740001678466797,13.670000076293945,13.40999984741211,2,0.16055131149030855,-1.4771901364054338,59.45000076293945,2.299986648610502,60.66999816894531,-1.1357480434565042,60.58000183105469,0.16055131149030855
7374,2022-06-30,58.08000183105469,59.08000183105469,56.54999923706055,57.20000076293945,5327300.0,0.0005168405579407676,-1.3210989107135045,-1.2222216335353706,30.308616334431193,25.484681503477887,0.5549819434928409,6.108443362170306,8.219161457257272,11.627084784987048,19.032351907827547,2.5300025939941406,-6.623607080018083,-4.690998268127444,-15.365367266186112,5.983370729931224,-10.028182767156778,0.6461862309018898,4.839996337890625,24.01888305405792,-2.991812020174631,5.337184499029334,6,1.4999980926513672,6.719999313354492,8.682498931884766,13.639997482299805,12.819999694824219,3,0.18560603373695028,1.692301372114012,58.04999923706055,-1.4771901364054338,59.45000076293945,2.299986648610502,60.66999816894531,0.18560603373695028
7375,2022-07-01,56.15999984741211,57.9900016784668,55.290000915527344,57.20000076293945,4657500.0,-0.03305788435109824,1.0610671240415948,-1.1818177877383642,31.111105098979266,26.831769318960767,2.59590665809322,7.037775707557664,9.929440377697773,13.405354011187853,19.53212790126736,2.7900009155273438,-6.718654948143843,-5.753000259399414,-15.582342811475769,4.076342292676941,-10.667671535437592,-0.8383289833612366,6.091998672485353,11.40234921441206,-17.59090605863625,4.9146712760381766,7,2.9449996948242188,8.165000915527344,10.602500915527344,15.559999465942383,11.84000015258789,4,0.23148155003594306,-1.3210989107135045,58.08000183105469,1.692301372114012,58.04999923706055,-1.4771901364054338,59.45000076293945,0.23148155003594306
7376,2022-07-05,56.13999938964844,56.15999984741211,54.33000183105469,54.959999084472656,4536200.0,-0.0003561335081555539,1.9999937464041824,-1.134614679235594,38.70587936982085,28.407861408343148,2.667547999343441,6.185661302001996,9.784485309874896,13.253485300045412,20.140310979504843,1.8299980163574219,-6.864511229928581,-5.018000793457034,-14.123927535563723,4.087925948649648,-9.570964164510372,-0.4650374224036895,5.276559417724613,21.07099336713124,-10.95745151997053,4.552963371053342,7,2.4850006103515625,7.7050018310546875,10.757500648498535,15.579999923706055,14.550003051757812,1,0.2338795403663465,1.0610671240415948,56.15999984741211,-1.3210989107135045,58.08000183105469,1.692301372114012,58.04999923706055,0.2338795403663465
7377,2022-07-06,56.1500015258789,56.86000061035156,55.36999893188477,56.2400016784668,4865100.0,0.00017816416706817328,1.2406073695471869,-0.07627129602690286,35.037406157597914,29.45646476450583,2.409248860502821,5.340548590146987,9.656211724241238,13.022185566524577,21.185737586626143,1.4900016784667898,-6.284148613430041,-4.303998565673837,-12.59764255041322,3.989645419065546,-8.450820558043524,-0.1571765733041417,4.274439304809583,38.315783048930776,3.4219139776345386,4.146821992369692,7,2.474998474121101,7.694999694824226,11.044997215271003,15.569997787475593,15.220001220703132,2,0.30400711007918413,1.9999937464041824,56.13999938964844,1.0610671240415948,56.15999984741211,-1.3210989107135045,58.08000183105469,0.30400711007918413
7378,2022-07-07,58.75,58.9900016784668,57.4000015258789,57.61000061035156,4190300.0,0.04630451297357108,-1.0384649242928032,-12.666638409696791,42.23946871662272,32.17773953679866,-0.24995619173382977,1.8982842821009385,6.900272568588946,10.269646723014432,22.327496436421452,2.8400001525878977,-5.503915283144899,-1.1075000762939453,-7.8811768462077225,5.666176693619832,-4.494338461250834,2.2793383086629433,0.8212193707397475,93.05259303042763,53.70526581662793,3.3868383849568895,7,-0.125,5.095001220703125,9.50999927520752,12.969999313354492,14.959999084472656,3,0.23846812146775265,1.2406073695471869,56.1500015258789,1.9999937464041824,56.13999938964844,1.0610671240415948,56.15999984741211,0.23846812146775265
7379,2022-07-08,59.45000076293945,59.61999893188477,57.5,58.02999877929688,4484000.0,0.011914906603224695,1.4090919928127452,1.2456164420232567,58.100557766292276,35.497010210782996,-0.7918013595581215,0.47771843217196874,6.143707153757006,9.477109152052435,23.73013564059657,2.1199989318847727,-4.9257921225640615,0.06550083160400533,-5.199806925624955,5.330808588832966,-2.5671530470104784,2.698154710218489,-5.119998931884766,96.78642226630627,50.9677556327084,2.632653878614482,7,-0.8250007629394531,4.395000457763672,9.050000190734863,12.269998550415039,14.829998016357422,4,0.20201847211783575,-1.0384649242928032,58.75,1.2406073695471869,56.1500015258789,1.9999937464041824,56.13999938964844,0.20201847211783575
7380,2022-07-11,58.86999893188477,59.38000106811523,58.099998474121094,58.56000137329102,4310200.0,-0.009756128235682837,-1.0812993505727877,0.21830783489368671,54.40055473031581,38.24025456641661,-0.5362664095410921,0.4706847851319296,6.684383959484727,9.962497431855788,24.831581115027728,1.3500022888183594,-4.380699842958549,-0.12650108337401633,-4.138143707529252,3.8851415407812198,-2.132322395451631,1.8793202287035982,-4.4341971588134825,85.82229846813502,35.245366844473125,2.0058213120776167,7,-0.24499893188477273,4.975002288818352,9.630002021789544,12.85000038146972,15.219997406005852,0,0.2043486124046543,1.4090919928127452,59.45000076293945,-1.0384649242928032,58.75,1.2406073695471869,56.1500015258789,0.2043486124046543
7381,2022-07-12,59.20000076293945,60.34000015258789,58.90999984741211,59.27000045776367,3726200.0,0.005605602803501197,-3.399990609998005,-0.2258072455207718,49.423529429012504,40.740481401025384,-1.225600973932039,-0.2626385084228602,6.1958992058982005,9.478324950363117,24.9059340889052,1.470001220703118,-3.5203180091796398,0.45100078582763814,-2.7509976999998074,3.6529992716550836,-1.1499984570860846,2.052000028741361,-4.660515046691891,77.06239215999308,25.06915376008584,1.600999242913723,7,-1.864999771118164,4.290000915527344,9.329998970031738,12.519998550415039,12.490001678466797,1,0.14864863384545002,-1.0812993505727877,58.86999893188477,1.4090919928127452,59.45000076293945,-1.0384649242928032,58.75,0.14864863384545002
7382,2022-07-13,59.34000015258789,59.709999084472656,57.849998474121094,58.18999862670898,2944100.0,0.0023648545243952768,-1.032785518339712,-16.428664850136343,51.48903170412552,43.42401658968867,-1.5453555171799493,-0.4775264778548234,5.991845237407176,9.175100965269834,24.10810797703012,1.8600006103515625,-3.1286031884686167,0.6230001449584961,-2.5397506317025957,3.785750921619588,-0.9583752433720534,2.2043755332890456,-4.568493858886718,65.98637866986383,12.192397684859344,1.5813753883305464,7,-2.0049991607666016,4.150001525878906,9.642500877380371,12.379999160766602,13.35000228881836,2,0.19127068182731333,-3.399990609998005,59.20000076293945,-1.0812993505727877,58.86999893188477,1.4090919928127452,59.45000076293945,0.19127068182731333
7383,2022-07-14,60.93000030517578,61.11999893188477,58.25,59.11999893188477,3376200.0,0.02679474466631837,1.621005234325319,1.5739121492970856,61.353379318098845,46.87343469898508,-2.999270694130651,-2.180918675961138,4.269192791828274,7.498602685431422,23.07222828244996,2.8699989318847727,-2.7697662756665693,2.2140003204345717,-0.9457888864036477,5.373789527272791,0.6341057170154585,3.793894923853685,-5.935754257119143,94.75141760304146,38.305702991194096,1.57989460341911,7,-3.2049999237060547,1.6850013732910156,8.085000038146973,10.789999008178711,9.909996032714844,3,0.1713442046465805,-1.032785518339712,59.34000015258789,-3.399990609998005,59.20000076293945,-1.0812993505727877,58.86999893188477,0.1713442046465805
7384,2022-07-15,62.38000106811523,62.459999084472656,60.59000015258789,61.29999923706055,3924800.0,0.023797813157343306,2.016132505583619,0.596685641785444,57.450324485955555,49.80001463087133,-4.218826340022282,-3.758236263493025,2.6900152955356376,5.959917362402884,22.392008746751568,1.8699989318847656,-2.1666799644888144,3.6225009918212834,0.2889655136465521,6.956036469996015,1.9557332527339142,5.289268730908653,-7.018209847028899,98.26468534130349,44.12044364443466,1.6667677390873668,7,-3.9850006103515554,-0.029998779296867895,6.755000114440925,9.339998245239265,5.7099952697753835,4,0.18162869224682687,1.621005234325319,60.93000030517578,-1.032785518339712,59.34000015258789,-3.399990609998005,59.20000076293945,0.18162869224682687
7385,2022-07-18,61.75,63.599998474121094,61.36000061035156,62.93999862670898,3554800.0,-0.010099407780184255,-1.2741125007987637,-1.1018487121886442,54.27892608198872,51.530353154445535,-3.0312653134079426,-2.9137598590314084,3.0999386135630402,6.4965103961854425,20.94850491157043,2.2399978637695312,-1.465188866302043,2.761499977111818,-0.7335570585018658,6.2565570127255015,1.013971459304976,4.50902849491866,-5.820352149842769,67.82611349354619,16.4941042498886,1.747528517806842,7,-2.2650012969970703,0.09000015258789773,7.715001106262207,9.969999313354492,7.370002746582031,0,0.2029149599886133,2.016132505583619,62.38000106811523,1.621005234325319,60.93000030517578,-1.032785518339712,59.34000015258789,0.2029149599886133
7386,2022-07-19,64.51999664306639,64.91000366210939,62.709999084472656,62.72999954223633,4696200.0,0.04485824523184445,-1.4043791938264716,-1.5042009802821568,67.88988158293947,55.18062820170571,-5.014924289797804,-5.416450354583191,0.22133284262088182,3.6720558348075514,19.49891603587869,3.160003662109389,-0.8012170939761845,5.185496711730941,0.9727725758072125,9.39822084765467,3.0791346437690805,7.291858779692802,-7.823313730512773,94.47582531941273,39.77592026212869,2.106362067961863,7,-3.3649940490722514,-4.449996948242173,4.67750453948976,7.2000026702881,4.0,1,0.1483261034213439,-1.2741125007987637,61.75,2.016132505583619,62.38000106811523,1.621005234325319,60.93000030517578,0.1483261034213439
7387,2022-07-20,65.55000305175781,65.97000122070311,63.22999954223633,64.0,3609700.0,0.015964142316831742,1.2928890194150737,0.8659248950956622,77.17389832073339,59.062231491051335,-5.108533616565346,-6.280138128973022,-0.890144707518445,2.5776996291255614,18.815707053167564,2.7400016784667827,0.05360765431716885,5.905502891540529,0.8581753430641186,10.952830440016932,3.3818391173023272,8.42916666577873,-7.867721649257504,94.55961007079937,33.19814045957203,2.523663774238202,7,-3.815002441406257,-5.400001525878913,2.927496910095215,6.16999626159668,5.029998779296875,2,0.09366894132408099,-1.4043791938264716,64.51999664306639,-1.2741125007987637,61.75,2.016132505583619,62.38000106811523,0.09366894132408099
7388,2022-07-21,66.19999694824219,66.23000335693361,64.56999969482422,65.94000244140625,3163600.0,0.009916001010269238,9.374785428189135,0.167738061251612,78.15531155376637,61.290537467437346,-5.1300950261444385,-6.703616796232552,-1.5109632744604227,1.8522715739833586,17.92749711894507,1.6600036621093892,0.7377145836189811,6.193496894836429,0.3734984136576571,12.0134953760152,3.283497654247043,9.103496135425814,-7.357434771193489,99.4679717793724,32.00390228308174,2.9099992405893875,7,-4.159996032714837,-5.91999435424804,0.40000343322753906,3.345003128051758,-0.23999786376953125,3,0.09803634127412741,1.2928890194150737,65.55000305175781,-1.4043791938264716,64.51999664306639,-1.2741125007987637,61.75,0.09803634127412741
7389,2022-07-22,64.72000122070311,66.43000030517578,64.30999755859375,66.34999847412111,4085000.0,-0.02235643196020387,1.368716941083203,-6.26935266154128,80.61517043484001,64.20327254571782,-3.1558011384201095,-4.940580010828867,-0.14540585278150786,3.276521423233831,16.813955898303146,2.1200027465820312,1.5147356460704415,4.373001098632798,-1.7209439588909277,10.466946156156524,1.3260285698709353,7.419973627394661,-4.695448454872825,66.2722053766917,-7.941120338192675,3.046972528761862,7,-2.5800018310546733,-4.340000152587876,1.8799991607666158,3.8749980926513814,-0.01000213623045454,4,0.09456110942145357,9.374785428189135,66.19999694824219,1.2928890194150737,65.55000305175781,-1.4043791938264716,64.51999664306639,0.09456110942145357
7390,2022-07-25,64.59999847412111,64.95999908447266,63.59000015258789,64.68000030517578,2751700.0,-0.001854183317654412,3.2812507450587702,0.04908096065003466,80.04260647826558,67.60539221785703,-2.3887206552972344,-4.747367365691389,-0.024637316860676606,3.3783147145117454,16.16606772167683,1.3699989318847656,2.029248312315744,4.051998519897474,-2.332563069390531,10.436560109185471,0.8597177252534749,7.244279314541473,-3.422465151208634,50.80641853368045,-28.884454643912584,3.1922807946439993,7,-2.4599990844726705,-4.219997406005874,1.8225021362304545,3.315000534057603,0.48999786376950283,0,0.05402473600936086,1.368716941083203,64.72000122070311,9.374785428189135,66.19999694824219,1.2928890194150737,65.55000305175781,0.05402473600936086
7391,2022-07-26,63.4900016784668,64.73999786376953,63.38999938964844,64.41000366210939,3028500.0,-0.017182613341685693,-1.4106974383776427,11.499761586879963,74.17655418165558,70.12622804869372,-0.6774305532803311,-3.599836100450368,1.0451957174044821,4.434083116482967,15.587206374635448,1.3499984741210938,2.183968346290868,2.80100154876709,-3.7180449807505482,9.320048078284728,-0.4585217159917292,6.060524813525909,-1.3670242987469265,8.125064820035739,-73.62697173783303,3.2595232647588186,7,-1.1500015258789062,-3.1100006103515625,1.3224983215332031,2.549997329711914,1.7599983215332031,1,0.08867539642898925,3.2812507450587702,64.59999847412111,1.368716941083203,64.72000122070311,9.374785428189135,66.19999694824219,0.08867539642898925
7392,2022-07-27,66.66999816894531,67.23000335693361,64.48000335693361,64.83999633789061,5941000.0,0.05008657121451998,-1.1568730702027574,-1.9891281362341402,75.12690650212475,71.65661995802992,-3.026601682452352,-6.546855330818936,-2.1904214117318617,1.2289761747947807,15.877616911905426,3.740001678466811,2.5613434502155386,5.619998168945315,-1.3912130987927327,12.631209436683356,2.1143925350762913,9.12560380281434,-3.7717566626433765,85.41654662965853,4.883528460387609,3.5056056338690214,7,-2.759996414184563,-5.889995574951165,-2.484996795654297,-1.4849987030029297,-1.7399978637695312,2,0.027748590444431676,-1.4106974383776427,63.4900016784668,3.2812507450587702,64.59999847412111,1.368716941083203,64.72000122070311,0.027748590444431676
7393,2022-07-28,67.37000274658203,67.61000061035156,65.51999664306639,66.75,2929300.0,0.010499543975730496,2.800012484481122,0.3387989760779088,75.12691252264074,73.62068529543939,-3.036325802035762,-6.86478945000168,-2.9035976267374934,0.5281146430315999,15.648801782382138,2.0900039672851705,3.0716689063003955,5.8540025711059585,-1.5457905015679785,13.253795643779895,2.1541060347689864,9.55389910744293,-3.9800033569335938,94.31284847520628,15.181617016602289,3.6998965363369685,7,-2.8850021362304688,-6.400001525878906,-3.3175010681152344,-2.5700016021728516,-2.8700027465820312,3,0.04764730523386418,-1.1568730702027574,66.66999816894531,-1.4106974383776427,63.4900016784668,3.2812507450587702,64.59999847412111,0.04764730523386418
7394,2022-07-29,68.86000061035156,69.30999755859375,66.44999694824219,67.09999847412111,3880900.0,0.02211663652997431,1.1503796059669986,2.838700547591191,79.96402238109046,76.47458488422848,-3.9230181372829236,-7.911389171582613,-4.495142686921639,-0.9122506364346066,15.386931874617021,2.8600006103515625,3.6356396931217603,6.805000495910647,-1.0945436920439704,14.704544683865265,2.8552284019333456,10.754772589887956,-4.626000976562494,92.39869784753063,13.530813137449684,3.949772093977309,7,-2.8500022888183594,-7.040000915527344,-5.0625,-4.059999465942383,-5.1100006103515625,4,-0.042114456871540584,2.800012484481122,67.37000274658203,-1.1568730702027574,66.66999816894531,-1.4106974383776427,63.4900016784668,-0.042114456871540584
7395,2022-08-01,69.16000366210939,69.61000061035156,67.5,68.09999847412111,3278000.0,0.004356709978197815,1.1530628530056637,0.6022749439717068,79.92790128551209,77.81214262895877,-3.4211438758371457,-7.5759511901469025,-4.796652596775843,-1.214501345403292,14.822630841955764,2.1100006103515625,3.9817738311157314,6.455003356933609,-1.5409605538599607,14.450967267727172,2.457021401536821,10.45298531233039,-3.910804443359382,92.76532379536569,13.104401799557778,3.997981955396782,8,-2.740003585815444,-7.190002441406264,-6.247503280639663,-4.3600025177002095,-4.1300048828125,0,-0.0643436139676602,1.1503796059669986,68.86000061035156,2.800012484481122,67.37000274658203,-1.1568730702027574,66.66999816894531,-0.0643436139676602
7396,2022-08-02,69.26999664306639,70.33000183105469,68.48999786376953,68.79000091552734,4438600.0,0.0015904131742732197,-2.4074089772390117,0.4528239417865517,79.89164047936147,78.11411397991743,-3.1139575224138127,-7.011315871377711,-4.902714534731402,-1.3636479735464206,14.066540202423571,1.8400039672851562,4.343880456070494,5.908496475219714,-1.9731735735613398,13.790166524000767,1.9676614508291834,9.849331499610237,-3.1486371459960765,81.88024847053394,0.46936430614762514,3.9408350243905255,8,-2.4099960327148295,-6.9399948120117045,-7.067495346069322,-4.469995498657212,-3.529998779296861,1,-0.06034359041064252,1.1530628530056637,69.16000366210939,1.1503796059669986,68.86000061035156,2.800012484481122,67.37000274658203,-0.06034359041064252
7397,2022-08-03,73.22000122070312,73.56999969482422,70.5199966430664,72.25,6170400.0,0.057023311232282436,2.65270227054685,2.020853864004892,82.39326586055941,78.58499779178334,-6.550400928917128,-10.136618385293772,-8.824084521503408,-5.313788466314307,13.859341325209334,4.300003051757827,4.949654811595089,9.005001068115234,0.7245419025246633,17.285460233705805,4.864771485319949,13.14523065091052,-6.256913256835929,95.65219451631553,15.270795892405673,4.140229582795284,8,-4.740001678466797,-9.270000457763672,-11.077500343322754,-8.420000076293945,-6.260002136230469,2,-0.10885005582941165,-2.4074089772390117,69.26999664306639,1.1530628530056637,69.16000366210939,1.1503796059669986,68.86000061035156,-0.10885005582941165
7398,2022-08-04,72.76000213623047,73.68000030517578,72.02999877929688,73.43000030517578,3399100.0,-0.0062824238842349445,1.8205198429776857,-0.6907188925593833,78.86542196023339,78.39058129460483,-5.656889091527148,-9.036515983432338,-8.350844265476027,-4.843668197562778,14.525226541355174,1.6500015258789062,5.143386992238668,7.84450187683106,-0.8494202979035919,16.538424051565713,3.497540789463727,12.191462964198386,-4.475531826171874,87.27527328098635,8.777765645884429,4.346961087367326,8,-4.225002288818359,-8.755001068115234,-10.570001602172852,-7.960000991821289,-5.340003967285156,3,-0.10761409567298208,2.65270227054685,73.22000122070312,-2.4074089772390117,69.26999664306639,1.1530628530056637,69.16000366210939,-0.10761409567298208
7399,2022-08-05,71.45999908447266,72.54000091552734,70.38999938964844,71.56999969482422,4005600.0,-0.017867001286280604,1.0975593417144898,0.1641804641417477,76.03217764672578,77.94497809110041,-3.688119102783972,-7.157594103655981,-7.055656929850301,-3.52647049977989,15.17306805317033,2.3700027465820312,5.106447797179172,5.943998908996576,-2.8192271293748234,14.707224947367969,1.5623858898108836,10.325611928182276,-2.0964227753906215,64.07765192432332,-15.118284628035028,4.381613019185697,8,-2.924999237060547,-7.454998016357422,-9.269998550415039,-6.659997940063477,-8.299999237060547,4,-0.09739713369216896,1.8205198429776857,72.76000213623047,2.65270227054685,73.22000122070312,-2.4074089772390117,69.26999664306639,-0.09739713369216896
7400,2022-08-08,70.9000015258789,71.80999755859375,69.68000030517578,71.16000366210938,3131200.0,-0.007836517852900848,1.7307833384685358,2.3636426688861145,69.40391391775569,77.41468472844485,-2.3920342937750974,-5.955468606308386,-6.538029972320885,-3.008085526954119,15.734293526509141,2.1299972534179688,4.9847815813748255,4.782501220703125,-3.707173129741136,13.272175571147386,0.5376640454809944,9.027338395925256,2.779998779296875,46.43550151117801,-29.554174202097535,4.244837175222129,8,-1.8199996948242188,-6.895000457763672,-8.710000991821289,-6.100000381469727,-5.209999084472656,0,-0.1008462816925203,1.0975593417144898,71.45999908447266,1.8205198429776857,72.76000213623047,2.65270227054685,73.22000122070312,-0.1008462816925203
7401,2022-08-09,68.0,70.09999847412111,67.09999847412111,69.88999938964844,5182700.0,-0.040902700472021714,1.5974053425634474,7.269168696264562,56.6903284974918,75.36617606126342,1.3577722845947306,-2.4900566822637984,-3.7794467508135625,-0.21695954507761428,16.30892043552747,3.8000030517577983,4.892262985132767,1.4424997329711857,-6.427151715130236,9.312151181072608,-2.4923259910795252,5.377325457021897,5.600000305175783,13.677830933591634,-57.485868544138825,3.9348257240507105,8,1.5999984741210938,-3.9949989318847656,-6.284999847412109,-3.674999237060547,-3.400001525878892,1,-0.04367648853975159,1.7307833384685358,70.9000015258789,1.0975593417144898,71.45999908447266,1.8205198429776857,72.76000213623047,-0.04367648853975159
7402,2022-08-10,70.69000244140625,70.86000061035156,68.70999908447266,69.79000091552734,4192600.0,0.03955885943244475,2.4677503707030746,-0.47619143731380636,61.03195535585411,73.80006970939824,-0.7845257288420129,-4.5177759033363,-6.670534805105888,-3.011998583952561,16.64776970736047,2.8600006103515625,4.9051585480980435,3.5650020599365178,-3.729095839856001,10.859099959729043,-0.08204688995974152,7.212051009832777,2.649997790527351,54.559315627268134,-12.486072296277442,3.647048949896263,8,-0.6250038146972656,-6.165002822875977,-9.455001831054688,-6.845001220703125,-4.9900054931640625,2,-0.07002411100126493,1.5974053425634474,68.0,1.7307833384685358,70.9000015258789,1.0975593417144898,71.45999908447266,-0.07002411100126493
7403,2022-08-11,71.37000274658203,72.3499984741211,70.7699966430664,71.12000274658203,3732000.0,0.00961946925577517,-2.3262769033087056,0.27777730682829654,67.00767388187441,72.36047543170756,-0.935873454407286,-4.611994047688441,-7.543351720665115,-3.824006282244568,17.719046643377663,1.6599960327148438,5.129860232209623,3.7230022430419893,-3.1886308399573693,10.634635326041348,0.2671857015423029,7.178818784541676,1.7203974150390735,78.49269037013761,10.88066391438305,3.4558165414996798,8,-0.9800033569335938,-5.8300018310546875,-10.135002136230469,-7.525001525878906,-4.480003356933594,3,-0.06179071728171648,2.4677503707030746,70.69000244140625,1.5974053425634474,68.0,1.7307833384685358,70.9000015258789,-0.06179071728171648
7404,2022-08-12,73.70999908447266,73.98999786376953,71.66999816894531,71.94000244140625,4408200.0,0.032786832672536015,-1.0086532332376634,7.079986572265625,70.92329355790925,71.35996346197392,-2.811172919655178,-6.387125186420775,-10.004914734292733,-6.272246847257236,19.37054941087436,2.6199951171875,5.180242709402847,5.49649868011474,-1.454622659014305,12.447620019243786,2.020938010550225,8.972059349679256,-6.610000610351548,95.93615668939613,25.116107708489096,3.4755606695645227,8,-3.1650009155273438,-7.965000152587891,-12.474998474121094,-9.864997863769531,-8.339996337890625,4,-0.08533443214832925,-2.3262769033087056,71.37000274658203,2.4677503707030746,70.69000244140625,1.5974053425634474,68.0,-0.08533443214832925
7405,2022-08-15,74.27999877929688,74.62999725341797,73.16999816894531,73.37000274658203,4328700.0,0.007733003688834561,-1.2289974083457091,0.5141230274529413,75.41214633416209,70.86224189028509,-2.8815499632573136,-6.292919134291822,-10.761997881784062,-6.945401073914908,20.77161897331973,1.4599990844726562,5.2248371635180035,5.439998435974118,-1.3141260579021434,12.194122929850387,2.0629361890359803,8.817060682912256,-7.042200317382793,95.35194514130086,15.915615508048546,3.377062246938133,8,-3.4150009155273438,-8.040000915527344,-13.044998168945312,-10.43499755859375,-9.549995422363267,0,-0.14970381145165157,-1.0086532332376634,73.70999908447266,-2.3262769033087056,71.37000274658203,2.4677503707030746,70.69000244140625,-0.14970381145165157
7406,2022-08-16,74.08999633789062,74.79000091552734,73.36000061035156,74.12000274658203,4169400.0,-0.002557921978038724,1.087587501183389,-0.032974219241249214,70.3399011357923,69.52297914308875,-2.1634371436492046,-5.638272696829418,-10.6980890586197,-6.818871290942894,21.830216144128872,1.4300003051757812,5.049002707076085,4.771496009826663,-2.0496355561081003,11.592627575761426,1.3609302268592813,8.182061792794045,-6.556509924316387,88.48677028251338,9.401785044559162,3.4105657829673826,8,-3.1449966430664062,-7.769996643066406,-12.854995727539062,-10.2449951171875,-10.779994964599602,1,-0.11337554746494849,-1.2289974083457091,74.27999877929688,-1.0086532332376634,73.70999908447266,-2.3262769033087056,71.37000274658203,-0.11337554746494849
7407,2022-08-17,71.69000244140625,73.05999755859375,69.83000183105469,73.05000305175781,6450200.0,-0.032392954718732825,3.6811884253474716,45.32367149758454,60.832499545641504,67.519321097023,-0.003684689604625646,-2.9035675711010214,-8.422116573173248,-4.559381897261872,22.081993825560954,4.2599945068359375,4.80565685617502,2.064502143859869,-4.5932150429974,8.722219330717138,-1.2643564495687656,5.3933607372885035,-3.721125157714823,37.500019227308314,-38.02048193018558,3.328858593428634,8,-0.7450027465820312,-5.370002746582031,-11.277501106262207,-7.845001220703125,-9.510002136230469,2,-0.09889808516996423,1.087587501183389,74.08999633789062,-1.2289974083457091,74.27999877929688,-1.0086532332376634,73.70999908447266,-0.09889808516996423
7408,2022-08-18,72.69000244140625,73.37999725341797,71.1500015258789,71.83000183105469,4246100.0,0.01394894637948041,-1.00900405526153,-0.6323531061719531,59.845764606664446,65.7208307592384,-1.1339000666908277,-3.5757536289904976,-9.551581915785981,-5.687195014577412,22.30105887871911,2.2299957275390625,4.588746519029854,2.740001869201663,-3.8469994099428675,9.327003148346193,-0.5534987703706093,6.033502508773935,-4.311857739804665,57.66131327130347,-15.074658642215297,3.293500639572266,8,-1.7450027465820312,-6.170001983642578,-12.277501106262207,-8.845001220703125,-11.230003356933594,3,-0.09616185525373377,3.6811884253474716,71.69000244140625,1.087587501183389,74.08999633789062,-1.2289974083457091,74.27999877929688,-0.09616185525373377
7409,2022-08-19,70.83999633789062,72.13999938964844,70.51000213623047,71.55999755859375,4797100.0,-0.02545062651506813,-1.3623326219883014,-0.8372101275704832,53.9999825613839,64.00928283075264,0.6916435113497243,-1.3109578806725324,-7.79814667022243,-3.9816876735573885,22.557874180350257,2.1800003051757812,3.8703822593289914,0.583996009826663,-5.531769037274955,6.699761056928281,-2.4738865137241532,3.6418785333774792,-2.077140263453501,20.362796235139214,-47.7807750139571,3.0578825235508127,8,0.10500335693359375,-3.149995803833008,-10.669995307922363,-6.9949951171875,-8.329998016357422,4,-0.05575941773629689,-1.00900405526153,72.69000244140625,3.6811884253474716,71.69000244140625,1.087587501183389,74.08999633789062,-0.05575941773629689
7410,2022-08-22,68.08999633789061,69.76000213623047,67.83000183105469,69.37000274658203,4842100.0,-0.03881987778321083,-1.1444502371476164,1.7777836646463132,47.50423021400704,62.98860524369878,3.3538158163765956,1.8065317969744825,-5.1051611836233235,-1.430848017632826,22.99259579806811,3.0099945068359375,3.196383031604512,-2.3405038833618335,-7.955417803836198,3.2744100371125313,-5.147960843599023,0.46695307687535603,6.700004577636733,3.73555375051637,-60.08156980152837,2.807456960237186,8,3.220005035400405,-0.014995574951157664,-7.717494964599595,-4.244995117187486,-4.189994812011712,0,-0.03994703682771328,-1.3623326219883014,70.83999633789062,-1.00900405526153,72.69000244140625,3.6811884253474716,71.69000244140625,-0.03994703682771328
7411,2022-08-23,69.12000274658203,69.91999816894531,68.11000061035156,68.20999908447266,6817700.0,0.015127132678640631,-2.2612550690769124,-0.7109368015115584,40.10618551424566,60.66351970574228,2.793115254662638,1.28586413141241,-6.101438950422988,-2.601918624106304,23.519984404010724,1.8300018310547017,2.6504527379150318,-1.5919975280761776,-6.219524208495429,3.0355291523430736,-3.9057608682858103,0.7217658121334551,5.530798187255854,23.243278910274125,-35.03720660840408,2.3137633402096274,8,2.1899986267089844,-0.37000274658203125,-8.457503318786621,-5.275001525878906,-7.130001068115234,1,-0.06351272012739473,-1.1444502371476164,68.08999633789061,-1.3623326219883014,70.83999633789062,-1.00900405526153,72.69000244140625,-0.06351272012739473
7412,2022-08-24,68.51999664306639,69.02999877929689,67.76000213623047,68.73000335693361,4729900.0,-0.008680643513795383,2.1358036319794294,-0.23077567993564277,39.83700319366358,57.64455629594108,3.411713248467507,2.141362565888741,-5.339548721898481,-2.127938900287873,23.269092003735732,1.3600006103515625,2.3154317951263863,-2.28450355529786,-6.637663067919874,2.068655957324154,-4.461083311608874,-0.10792379898684601,5.994388308715827,13.52304567866349,-39.39241717665851,2.1765797563110088,8,2.755004882812514,0.4900035858154439,-7.907495498657212,-4.674995422363267,-7.48999786376951,2,-0.07603612850297148,-2.2612550690769124,69.12000274658203,-1.1444502371476164,68.08999633789061,-1.3623326219883014,70.83999633789062,-0.07603612850297148
7413,2022-08-25,70.58000183105469,70.69999694824219,68.73999786376953,68.86000061035156,3631600.0,0.030064292015646865,1.000007785130401,-8.190220155488246,47.964855410390165,55.093618723994524,1.372158815298718,0.3522319959795226,-7.24166546745866,-4.284589548230031,22.870064268556373,2.1800003051757955,2.4963247499467087,-0.3849983215332031,-4.430838585325574,3.660841942259168,-2.4079184534293887,1.6379218103629825,3.664207808105459,64.3835950495998,12.348011468745106,2.022920131896188,8,0.6949996948242188,-1.4900016784667969,-9.63750076293946,-6.7350006103515625,-6.920001983642578,3,-0.11901390348481067,2.1358036319794294,68.51999664306639,-2.2612550690769124,69.12000274658203,-1.1444502371476164,68.08999633789061,-0.11901390348481067
7414,2022-08-26,65.95999908447266,70.62999725341797,65.91999816894531,70.30999755859375,5610700.0,-0.06545767394057034,-1.1264102753987348,-2.52906708539593,40.38162387118934,51.20133845033088,5.338627822535514,5.000196958955684,-2.5335464998238706,0.20437501638210165,22.079944915119324,4.709999084472656,2.2441517412986514,-4.860000991821295,-9.401051728498174,-0.318950255144415,-7.130526360159735,-2.589475623482855,8.024842254570302,0.8368394506834533,-49.762887395455934,2.270525368338442,8,4.395000457763672,3.1300010681152344,-4.799997329711907,-2.1149978637695312,0.7399978637695312,4,-0.06822316650182192,1.000007785130401,70.58000183105469,2.1358036319794294,68.51999664306639,-2.2612550690769124,69.12000274658203,-0.06822316650182192
7415,2022-08-29,64.70999908447266,66.05999755859375,64.58999633789061,65.48999786376953,3834200.0,-0.018950879583839453,-1.8823432614776503,0.1793101271040036,43.15439461301099,48.18072661446628,5.6863434426914665,6.218548391144822,-1.065647070159585,1.3832369025255673,21.3020313811012,1.4700012207031392,1.7510601504203436,-5.887500762939453,-11.149816052959522,-0.6251854729193838,-8.518658407949488,-3.2563431179294184,8.790951664364442,1.9640382094027378,-51.104041796487486,2.631157645010031,8,4.274997711181641,4.380001068115234,-3.4499988555908203,-0.8649978637695312,2.6800003051757812,0,-0.03399784877245271,-1.1264102753987348,65.95999908447266,1.000007785130401,70.58000183105469,2.1358036319794294,68.51999664306639,-0.03399784877245271
7416,2022-08-30,65.08999633789061,65.66000366210939,63.540000915527344,65.48999786376953,5726200.0,0.005872311216105874,4.729635548223953,0.5128232716460137,37.10865134747228,45.54474348133637,4.353227842486703,5.8070711136789726,-1.233988417709412,0.9624894927649876,20.38201784328752,2.1200027465820455,0.8879919565890901,-5.298503494262704,-11.088395421756559,0.4913884332311511,-8.193449458009624,-2.4035575305157835,7.698078058070763,21.647992754202097,-29.94131674433923,2.8949459637469266,8,3.3700027465820455,4.00000381469728,-3.829996109008775,-1.2449951171874858,2.0300064086914205,1,-0.018282299569265525,-1.8823432614776503,64.70999908447266,-1.1264102753987348,65.95999908447266,1.000007785130401,70.58000183105469,-0.018282299569265525
7417,2022-08-31,65.25,65.97000122070311,64.12999725341797,65.20999908447266,6793600.0,0.0024581912906982417,1.4864862078386982,-0.10000190734135334,35.56604476363118,42.846996832110456,3.5577802257745645,5.290612614721184,-1.2325293930657892,0.7636893690784774,18.55901599423747,1.840003967285142,-0.19349712369510996,-4.739999771118164,-10.800124226433084,1.320124684196756,-7.770061998775631,-1.709937543460697,6.613267047917972,23.882682010708862,-23.29957695816958,3.030062227657461,8,2.5900001525878906,3.9150009155273438,-3.8899993896484375,-1.404998779296875,-1.4300003051757812,2,-0.049961660100125704,4.729635548223953,65.08999633789061,-1.8823432614776503,64.70999908447266,-1.1264102753987348,65.95999908447266,-0.049961660100125704
7418,2022-09-01,64.93000030517578,65.01000213623047,62.86000061035156,63.7599983215332,5225300.0,-0.004904209882363508,2.2330712771724324,29.24938012588213,27.111605416784073,39.85939937159937,2.9740137397695605,5.263809436069806,-0.7388836555192739,1.0724965623365392,16.742337671820607,2.3899993896484375,-1.1424220477624516,-4.668499374389654,-10.981551851931599,1.6445531031522904,-7.8250256131606335,-1.5119731356186747,6.10094012950313,26.640934223200635,-13.780497705148807,3.1565262387709736,9,1.8499984741210938,3.895000457763672,-2.5849981307983327,-1.0849990844726562,-3.700000762939453,3,-0.06006470826349308,1.4864862078386982,65.25,4.729635548223953,65.08999633789061,-1.8823432614776503,64.70999908447266,-0.06006470826349308
7419,2022-09-02,64.5,66.73999786376953,64.13999938964844,65.76999664306639,4490900.0,-0.006622521225238653,-1.6130665981681767,-1.0854653759752608,24.317262204812195,37.28306959279995,2.693342977345324,5.42372620863128,-0.10280395094099504,1.4968335866202125,15.435935065981434,2.5999984741210938,-1.7994926164858356,-4.750499725341797,-11.390362431756984,1.8893629810733898,-8.07043107854939,-1.4305683721342035,5.550427655759634,42.26805542719724,8.431653100352491,3.319931353207594,9,2.279998779296875,4.325000762939453,-1.7724990844726562,-0.654998779296875,-4.950000762939453,4,-0.013023258179657216,2.2330712771724324,64.93000030517578,1.4864862078386982,65.25,4.729635548223953,65.08999633789061,-0.013023258179657216
7420,2022-09-06,63.75,65.11000061035156,63.16999816894531,64.54000091552734,3780300.0,-0.011627906976744207,1.0103649063719269,0.6220496092177817,23.622487070915213,35.451547543541004,3.087674966893843,5.91380491207552,0.762733980443727,2.242180369662236,14.509850068648461,1.94000244140625,-2.585293433707605,-5.142999649047852,-12.167699748399656,1.8817004503039527,-8.655349698723754,-1.6306495993719494,5.437576410310669,22.938144836685616,-3.820722647685688,3.512350049675904,9,3.029998779296875,5.075000762939453,0.16499900817871094,0.095001220703125,-5.909999847412109,1,0.04627446193321072,-1.6130665981681767,64.5,2.2330712771724324,64.93000030517578,1.4864862078386982,65.25,0.04627446193321072
7421,2022-09-07,65.02999877929689,65.55000305175781,63.790000915527344,64.11000061035156,3703900.0,0.020078412224264985,-1.2564165264681717,-1.1645532946391675,31.980535163284614,34.57860665127667,1.3035824473489441,4.637668224298153,-0.38737232280193723,0.9443266270174746,14.620451780913879,1.8000030517578125,-3.132251665795792,-3.714500808715812,-10.941347490093378,3.512345872661747,-7.327924149404595,-0.10107746802702877,3.398268535018687,55.927827449716126,29.26657796242763,3.613423340688781,9,1.7499999999999858,3.795001983642564,-0.834998130798354,-1.1849975585937642,-5.590000152587912,2,0.03629095270878091,1.0103649063719269,63.75,-1.6130665981681767,64.5,2.2330712771724324,64.93000030517578,0.03629095270878091
7422,2022-09-08,65.73999786376953,66.01999664306639,63.95000076293945,64.47000122070311,4178100.0,0.01091802395510233,1.2622977474454151,1.380433881213402,30.8961107758023,32.6820794696558,0.1763111316407162,3.729000799804254,-0.9172203982399196,0.24500934577295652,14.431449815706554,2.069995880126939,-3.3149955443078625,-2.7570014953613224,-10.042121998416107,4.528119007693462,-6.399561746888722,0.8855587561660769,2.02007744607036,74.22678587931783,49.35996788861189,3.642560251527394,9,1.0050010681152344,3.085002899169922,-1.1449966430664062,-1.8949966430664062,-8.429996490478509,3,0.020991860779676852,-1.2564165264681717,65.02999877929689,1.0103649063719269,63.75,-1.6130665981681767,64.5,0.020991860779676852
7423,2022-09-09,66.95999908447266,67.62999725341797,66.34999847412111,66.45999908447266,3564500.0,0.018557974754293216,-2.5555461365660315,0.3937018280558165,38.95218469369715,32.523252894378885,-1.8005339528846918,2.2784927307370424,-1.8940466268529974,-0.9893609671628525,13.56582936043267,1.8899993896484375,-3.3846534386650973,-1.31650009155274,-8.501755070717238,5.868754887611765,-4.909127581134996,2.276127398029516,-4.099998474121094,84.97761644665154,57.08148981160122,3.592627489582251,9,-1.7150001525878906,1.8650016784667969,-0.7449989318847656,-3.009998321533203,-8.020000457763679,4,-0.046893659387408415,1.2622977474454151,65.73999786376953,-1.2564165264681717,65.02999877929689,1.0103649063719269,63.75,-0.046893659387408415
7424,2022-09-12,67.41999816894531,67.91000366210939,66.76999664306639,67.33999633789061,3506800.0,0.006869759419983801,1.1509306309288996,0.16000366210940342,47.806164662808236,33.04011623324525,-2.2704106900836365,1.39460309153651,-2.1014789693880687,-1.4877056748476036,12.165738569157067,1.1400070190429972,-3.4070494700903424,-0.5420009613037138,-7.261414163179097,6.177412240571677,-3.9017075622414126,2.817705639633985,-4.464597625732424,89.66234334810896,56.28481443664701,3.3597066009376952,9,-2.0349960327148438,1.4050025939941406,-1.1499977111816406,-3.414997100830078,-8.14999771118164,0,-0.09181250066482782,-2.5555461365660315,66.95999908447266,1.2622977474454151,65.73999786376953,-1.2564165264681717,65.02999877929689,-0.09181250066482782
7425,2022-09-13,63.15999984741211,65.31999969482422,62.93999862670898,64.72000122070311,6528800.0,-0.06318597504049506,-1.3799965286321165,-19.499570856376295,33.89189402076475,32.682698752499974,1.9518568535680032,5.037056768532068,2.4286887929437597,2.7047942615331664,10.95718663624094,4.479999542236335,-3.9322924806705686,-4.245999336242676,-10.594215814792719,2.1022171423073672,-7.420107575517704,-1.0718910969676472,4.75000381469728,4.426579432739096,-28.983975523184526,3.174108239275023,9,2.2250022888183594,5.665000915527344,3.1100006103515625,0.845001220703125,-3.8400001525878906,1,-0.05715643792072422,1.1509306309288996,67.41999816894531,-2.5555461365660315,66.95999908447266,1.2622977474454151,65.73999786376953,-0.05715643792072422
7426,2022-09-14,65.69000244140625,66.08999633789061,63.1500015258789,63.72000122070313,7273400.0,0.04005703926704185,1.1227483556799445,-1.2628201836432842,43.07392779600587,33.51690797831938,-0.5409734728681741,1.9452132911606697,0.20446957272322663,0.14574958516337233,9.535368366210875,2.9399948120117116,-3.8301067989573028,-1.295997047424322,-6.843213156553389,4.251219061704745,-4.069605101988856,1.4776110071402115,2.220001220703139,55.33201264605392,18.604187048623878,2.7736080545645345,9,-0.30500030517578125,3.134998321533203,0.8524990081787109,-1.6850013732910156,-6.430004119873047,2,-0.11950071543718321,-1.3799965286321165,63.15999984741211,1.1509306309288996,67.41999816894531,-2.5555461365660315,66.95999908447266,-0.11950071543718321
7427,2022-09-15,64.59999847412111,66.61000061035156,63.959999084472656,65.31999969482422,4397100.0,-0.016593148527546453,-1.6500015258789062,-0.3654826266788471,34.635145699430225,34.352856898613396,0.4996779032796894,2.6106677336125443,1.5935731151286348,1.2248274384692905,9.48776211184937,2.6500015258789062,-3.760541088205059,-2.0315008163452006,-7.206686150796202,3.1436845181058004,-4.619093483570694,0.5560918508802928,3.210605087280271,33.400365504426325,0.16375281345456472,2.5875926672255,9,0.8250026702880717,4.225002288818345,2.202501296997056,-0.5949974060058736,-2.750000000000014,3,-0.07987616051537894,1.1227483556799445,65.69000244140625,-1.3799965286321165,63.15999984741211,1.1509306309288996,67.41999816894531,-0.07987616051537894
7428,2022-09-16,65.69999694824219,65.76000213623047,63.2599983215332,64.01000213623047,6229300.0,0.017027840558877738,1.7624272364388955,-2.3472110371720887,49.18443508027615,37.11587610699828,-0.5359735276856554,1.012032636315169,0.7278045341451786,0.08777507135113183,9.415369947007338,2.5000038146972656,-3.54267035507398,-0.5820020675659237,-4.909060330757228,3.7450561956253736,-2.745531199161576,1.5815270640297285,2.01319451446534,55.53310915933205,17.446396537076232,2.16352913159565,9,-0.2749958038330078,3.1250038146972656,1.5950021743774414,-1.6949958801269531,-3.2699966430664062,4,-0.12770161285640125,-1.6500015258789062,64.59999847412111,1.1227483556799445,65.69000244140625,-1.3799965286321165,63.15999984741211,-0.12770161285640125
7429,2022-09-19,66.88999938964844,66.93000030517578,64.81999969482422,64.91999816894531,4066300.0,0.018112671182370477,1.0585341163685624,1.1656847741195697,56.86397869919825,40.80937517680751,-1.5101056812005567,-0.5154963761538767,-0.23187733815842648,-1.085953884719359,9.429981737462153,2.1100006103515625,-3.2633830610273407,0.8055002212524442,-2.97117358219775,4.582174024702638,-1.0828366804726528,2.6938371229775413,0.7277282163391163,98.99747121052053,54.01407466033125,1.8883369017250964,9,-1.4649982452392578,1.9350013732910156,1.0750007629394531,-2.884998321533203,-2.4099960327148295,0,-0.11885185880521565,1.7624272364388955,65.69999694824219,-1.6500015258789062,64.59999847412111,1.1227483556799445,65.69000244140625,-0.11885185880521565
7430,2022-09-20,65.37000274658203,66.79000091552734,65.08999633789061,66.20999908447266,5180600.0,-0.022723825040154355,-1.4285620865167392,-0.4263938159341936,50.822580312581,42.90293574895155,0.29486255735558586,0.8329845345041491,1.524224144682563,0.45409710550468674,9.88995525952863,1.8000030517578267,-2.8145593810726126,-0.5784967422485323,-4.2453920823367355,3.088398597839671,-2.411944412292627,1.2549509277955622,2.154170279819951,58.730209990069746,10.349109758188312,1.8334476700441003,9,0.05499839782714844,3.454998016357422,2.774995803833008,-1.2100028991699219,-2.8000030517578125,1,-0.09331500738138343,1.0585341163685624,66.88999938964844,1.7624272364388955,65.69999694824219,-1.6500015258789062,64.59999847412111,-0.09331500738138343
7431,2022-09-21,64.73000335693361,67.61000061035156,64.68000030517578,65.59999847412111,3948400.0,-0.009790413993548186,-5.041230140002969,1.0357129881925522,48.514295305524584,44.86051180780958,0.9921696807312088,1.1881501564451327,2.3871209226188626,1.0501173644987034,10.316424824600407,2.9300003051757812,-2.2636317069507186,-0.9989961624145423,-4.381046988216909,2.383054663387817,-2.6900215753157255,0.692029250486641,-1.7900047302246307,33.79320142380245,-16.956161150659035,1.6910254129011801,9,0.6949977874755717,4.094997406005845,3.8224945068359233,-0.25000381469727984,-3.490001678466811,2,-0.0835779913725262,-1.4285620865167392,65.37000274658203,1.0585341163685624,66.88999938964844,1.7624272364388955,65.69999694824219,-0.0835779913725262
7432,2022-09-22,63.31000137329102,64.69999694824219,62.88999938964844,64.65000152587889,4300400.0,-0.02193730743087441,1.5139012146177995,1.5402387049249089,45.64516469748328,45.604176252674705,2.2699353403211333,2.3165923433579323,4.013602119448187,2.4650186471983986,10.863239116571366,1.8400039672851705,-1.6267595220582365,-2.1584983825683466,-5.436381413940303,1.11938464880361,-3.797439898254332,-0.5195568668823682,4.29999923706054,8.898344809750256,-43.04577550665557,1.6389415156859795,9,2.0900001525878835,4.809997558593743,5.322498321533196,1.249999999999993,-0.31000137329102273,3,-0.0639709834766552,-5.041230140002969,64.73000335693361,-1.4285620865167392,65.37000274658203,1.0585341163685624,66.88999938964844,-0.0639709834766552
7433,2022-09-23,62.18000030517578,62.9000015258789,60.75,62.68999862670898,4725500.0,-0.017848697577061867,3.623638712853067,0.3805957189991837,43.9896390466816,45.180117850882866,2.96208301603761,2.9355257625697107,5.289950544231019,3.540823655887394,11.717416484321117,2.5600013732910227,-1.320789063408995,-2.8684993743896428,-5.471947712575783,-0.2650510362035021,-4.170223543482706,-1.5667752052965724,5.430000305175781,20.84548364351379,-30.987380797293067,1.3017241690930688,9,2.0,4.884998321533203,6.4524993896484375,2.3800010681152344,-0.4399986267089844,4,-0.005307202145948153,1.5139012146177995,63.31000137329102,-5.041230140002969,64.73000335693361,-1.4285620865167392,65.37000274658203,-0.005307202145948153
7434,2022-09-26,61.459999084472656,63.27000045776367,61.27000045776367,62.18999862670898,4642700.0,-0.011579305518967575,-2.6036140065090607,1.4313763622628022,44.05812037416094,46.30969855681577,3.0706636579013633,3.4795088575817346,6.104204999788664,4.1966226477760245,12.166817689284825,2.0,-1.0645786712338605,-3.3635005950927734,-6.380269022660414,-0.3467321675251327,-4.871884808876601,-1.855116381308953,5.875601501464843,10.349839960674146,-43.27340745911434,1.508384213783821,9,2.720001220703125,4.9850006103515625,7.272500991821289,3.1000022888183594,0.9000015258789062,0,0.015782642940978864,3.623638712853067,62.18000030517578,1.5139012146177995,63.31000137329102,-5.041230140002969,64.73000335693361,0.015782642940978864
7435,2022-09-27,62.5099983215332,63.040000915527344,61.27999877929688,62.4900016784668,3425100.0,0.017084270301035875,2.259257689427642,-0.027392678912027024,43.38235338312869,46.34396806649608,2.144256878265807,2.3781703511610317,5.182913302705771,3.047797626950853,12.23759283614049,1.7600021362304616,-1.0753196069514814,-2.203501319885248,-5.393176827952701,0.986174188182197,-3.7983390739189673,-0.608663565851522,4.5621782409668015,25.65594992626402,-26.532525545825557,1.594837754033723,9,1.6700019836425781,3.2150001525878906,6.807501792907715,2.0500030517578125,-1.8699989318847656,1,0.03151503900651664,-2.6036140065090607,61.459999084472656,3.623638712853067,62.18000030517578,1.5139012146177995,63.31000137329102,0.03151503900651664
7436,2022-09-28,63.9000015258789,64.23999786376953,61.95000076293945,62.2400016784668,4101700.0,0.02223649402765826,-1.0446387365187166,83.0139259824491,45.33469697737605,47.53280709737894,0.5293015667963274,0.942781548671185,3.8511243344508514,1.6075627031024808,11.821908986081233,2.289997100830078,-1.3110043194922127,-0.7539983749389663,-3.958464561242927,2.4504678113649945,-2.3562314680909466,0.8482347182130141,2.9192879741211115,79.74693568511998,29.092589767955246,1.6022330931519806,9,0.2799987792968821,1.8249969482421946,5.792499542236335,0.6599998474121165,-4.440002441406243,2,-0.020813799675983402,2.259257689427642,62.5099983215332,-2.6036140065090607,61.459999084472656,3.623638712853067,62.18000030517578,-0.020813799675983402
7437,2022-09-29,61.9900016784668,63.09000015258789,60.77000045776367,63.08000183105469,5469500.0,-0.029890450732439677,3.1801916976826505,-0.6566266583019108,37.82460660131155,46.27060393304955,2.268718995440153,2.7363205983314174,5.7651390389572725,3.464336587667873,11.648096696581673,3.1300010681152273,-0.9529682368958703,-2.500998306274411,-5.903355314946296,0.9013587023974736,-4.202176810610354,-0.7998198019384688,4.586516241533218,35.5301558015132,-10.337112153874955,1.7011785043359435,9,2.1899986267089844,3.734996795654297,8.039999008178711,2.5699996948242188,1.8699989318847656,3,-0.012098725273313349,-1.0446387365187166,63.9000015258789,2.259257689427642,62.5099983215332,-2.6036140065090607,61.459999084472656,-0.012098725273313349
7438,2022-09-30,61.02999877929688,63.0,60.959999084472656,61.38999938964844,4281800.0,-0.015486415118188157,-7.160003662109375,0.3302757430784187,34.72023926585632,43.810188440456,2.7900186025893277,3.57231891895443,6.69712980336481,4.416884026825805,11.093640025038173,2.0400009155273438,-1.0023818473628978,-3.266001129150389,-6.99388934851391,0.4618870902131391,-5.129945238832157,-1.4020570194686286,5.3134584239031355,7.492752619445941,-31.478363894350114,1.8639441096817637,9,3.150001525878899,4.694999694824212,9.112502098083489,3.5300025939941335,4.500000000000007,4,0.032279227594731674,3.1801916976826505,61.9900016784668,-1.0446387365187166,63.9000015258789,2.259257689427642,62.5099983215332,0.032279227594731674
7439,2022-10-03,63.65999984741211,64.30999755859375,61.43999862670898,62.209999084472656,5170600.0,0.04309357890741761,1.0872748458513428,-4.027773068283045,51.29667955379155,43.862866133923845,-0.3870428432820532,0.9235092944581709,4.116811878634053,1.7317345323562705,10.999860929538526,3.279998779296868,-0.7183881659621534,-0.5940000534057646,-4.3311271589380596,3.1431270521265304,-2.462563606171912,1.274563499360383,2.459719067659904,81.63846769735417,36.71566110435229,1.8685635527661477,10,0.5200004577636719,2.029998779296875,6.522500991821289,0.9000015258789062,4.100002288818359,0,-0.030160197510955,-7.160003662109375,61.02999877929688,3.1801916976826505,61.9900016784668,-1.0446387365187166,63.9000015258789,-0.030160197510955
7440,2022-10-04,66.69999694824219,66.76999664306639,65.16999816894531,65.87999725341797,4514300.0,0.047753646059012,2.3333333333334023,0.5655167333580631,52.551778854828,44.31147541717977,-3.5967800328704342,-1.9859715415279027,1.1667159509674718,-1.2873746199390155,10.467853440962518,3.1099967956542827,-0.7986975626288952,2.298497200012207,-1.5848769926210764,6.1818713926454905,0.3568101036955653,4.240184296328849,-5.9499969482421875,98.83333767785267,52.94584592117962,1.9416870963166424,10,-2.9399986267089915,-2.3699951171875,3.022502899169922,-2.139995574951172,-0.1999969482421875,1,-0.0650674143397394,1.0872748458513428,63.65999984741211,-7.160003662109375,61.02999877929688,3.1801916976826505,61.9900016784668,-0.0650674143397394
7441,2022-10-05,67.38999938964844,67.91999816894531,65.15000152587889,65.66999816894531,3603100.0,0.010344864662312991,-1.0072479392300826,2.0975632449129598,57.19442987510853,45.59472710358258,-4.324554913924715,-2.624671572109108,0.612270127937677,-1.9661561869394006,10.227713816146991,2.7699966430664205,-1.12015766172145,2.870499610900879,-1.230603340891804,6.971602562693569,0.8199481350045374,4.92105108679722,-6.5195994567871125,92.58742728731188,43.25652094024676,2.050551475896345,10,-3.0550003051757812,-3.0550003051757812,1.6474990844726562,-2.829998016357422,6.529998779296875,2,-0.10016322987290083,2.3333333333334023,66.69999694824219,1.0872748458513428,63.65999984741211,-7.160003662109375,61.02999877929688,-0.10016322987290083
7442,2022-10-06,67.12000274658203,68.38999938964844,66.88999938964844,67.18000030517578,3175200.0,-0.004006479381388428,-4.7691833680565745,-0.03488227675165451,53.82544558570179,46.687594496807044,-3.8635698371206715,-2.3673634299282753,0.9149644126621297,-1.7119421838337416,10.223867349621804,1.5,-1.2342123650785553,2.5315027236938477,-1.7004122388150762,6.7634176862027715,0.4155452424393786,4.64746020494831,-5.96761888427735,82.9071791264703,32.941400117121766,2.115957481254463,10,-2.5400028228759766,-2.5500030517578125,1.6549968719482422,-2.5600013732910156,8.709999084472656,3,-0.11412400698239611,-1.0072479392300826,67.38999938964844,2.3333333333334023,66.69999694824219,1.0872748458513428,63.65999984741211,-0.11412400698239611
7443,2022-10-07,63.81999969482422,65.51999664306639,63.47999954223633,65.09999847412111,6359500.0,-0.049165716876044985,-1.0816306670662874,21.334181078331873,42.573781244244266,46.522667926816304,-0.34248418681702475,0.7223736838735704,4.187426244494375,1.5704924819578139,10.700013611122259,3.640003204345703,-1.3408824897328202,-0.6115003585815373,-4.703645603054426,3.4806448858913583,-2.6575729808179887,1.434572263654907,-2.233358900878912,34.24461592589286,-9.125764376928409,2.046072622236447,10,0.7600002288818359,0.75,4.682500839233398,0.7400016784667969,11.069999694824219,4,0.0006267771187500326,-4.7691833680565745,67.12000274658203,-1.0072479392300826,67.38999938964844,2.3333333333334023,66.69999694824219,0.0006267771187500326
7444,2022-10-10,61.22999954223633,64.01000213623047,60.84000015258789,63.86999893188477,5129600.0,-0.04058289196134135,1.1712299238891022,2.062501490117523,40.478377571695304,46.20000394776815,2.471348196118207,2.9775161100833856,6.67118687523444,4.075472643597266,11.591463238068098,3.170001983642578,-1.3441282736093427,-2.89200057983399,-6.9687518850135035,1.1847507253455234,-4.93037623242374,-0.8536249272442333,7.159999847412109,5.165555351768176,-34.76396770785372,2.038375652589756,10,3.3500003814697266,3.3400001525878906,6.572500228881836,3.3300018310546875,15.710002899169922,0,0.07022700096697587,-1.0816306670662874,63.81999969482422,-4.7691833680565745,67.12000274658203,-1.0072479392300826,67.38999938964844,0.07022700096697587
7445,2022-10-11,59.54999923706055,61.1500015258789,58.6500015258789,60.0,6887900.0,-0.027437535811459912,-1.2222259898308334,0.17045487385486763,38.63037358395332,45.455079126276736,4.120647158276135,4.609530312448925,8.213564004727004,5.708680134375527,11.488540942636387,2.579998016357429,-1.2612645361006898,-4.391500854492186,-8.939969030739576,0.15696732175520367,-6.6657349426158845,-2.1172667663684948,8.689000167846686,9.240224934026156,-30.16569413189392,2.2742340881236935,10,3.970001220703125,3.970001220703125,8.252500534057617,5.010002136230469,14.09000015258789,1,0.13786738882207206,1.1712299238891022,61.22999954223633,-1.0816306670662874,63.81999969482422,-4.7691833680565745,67.12000274658203,0.13786738882207206
7446,2022-10-12,57.84000015258789,59.52999877929688,57.7599983215332,58.959999084472656,4850500.0,-0.028715350233093684,-1.7656201105664031,2.4888822955961514,38.14477788448562,45.490653713296076,5.454203211128309,6.009376946424695,9.759686137958568,7.363543478780443,11.7590120447744,1.7900009155273438,-1.1645917942650073,-5.708999824523929,-10.927601922184508,-0.4903977268633497,-8.318300873354218,-3.099698775693639,10.015439337158213,0.7526041676012016,-40.756177867402094,2.6093010488302912,10,5.23499870300293,5.23499870300293,9.962499618530273,6.720001220703125,15.950000762939453,2,0.1497233717940203,-1.2222259898308334,59.54999923706055,1.1712299238891022,61.22999954223633,-1.0816306670662874,63.81999969482422,0.1497233717940203
7447,2022-10-13,59.43999862670898,60.4000015258789,54.77000045776367,55.86999893188477,7910400.0,0.027662490835064446,1.0510001584244302,-3.187502767361134,44.180116550807796,46.54175118940179,3.8604107778127883,4.219309553034542,7.8836841110085984,5.706615173930707,12.482552840128278,5.630001068115227,-1.0925589583903417,-3.851001358032235,-9.353318604634886,1.6513158885704087,-6.602159981333564,-1.0998427347309132,7.80971439294435,43.44185884763454,-0.6525728026754933,2.751158623301323,10,2.1400012969970774,2.1400012969970774,8.362501144409187,5.120002746582038,14.729999542236335,3,0.2436069965810841,-1.7656201105664031,57.84000015258789,-1.2222259898308334,59.54999923706055,1.1712299238891022,61.22999954223633,0.2436069965810841
7448,2022-10-14,57.31000137329102,60.34000015258789,57.20000076293945,60.099998474121094,4601400.0,-0.035834409532789824,-1.0863794954204598,-0.7815118597559032,41.68337157458925,45.473605858379315,6.04268670568095,5.995936039975881,9.72206587624671,7.7614496153007835,13.023085668980356,3.1399993896484375,-1.2312303610948874,-5.5614988327026325,-11.548468514715346,0.4254708493100807,-8.554983673708982,-2.568013991696276,8.941334641411139,27.489182404010297,-20.011441590651085,2.9934848410063553,10,4.269998550415032,4.269998550415032,10.474998474121087,7.249999999999993,14.939998626708977,4,0.3231547725349524,1.0510001584244302,59.43999862670898,-1.7656201105664031,57.84000015258789,-1.2222259898308334,59.54999923706055,0.3231547725349524
7449,2022-10-17,58.93999862670898,60.36000061035156,58.20000076293945,59.91999816894531,4196500.0,0.0284417591059003,1.3225749555465771,0.35125468121266823,43.008225880294084,44.41321108343111,4.104364861458002,3.9419105020499785,7.855290761307806,6.063408146124182,14.057979511222761,3.0499992370605398,-1.0037871090870425,-3.5340015411377053,-9.45286205995388,2.3848589776784763,-6.4934318005458,-0.574571281729618,6.392830543438102,65.36046192508242,14.473007214460537,2.95943025940809,10,2.6400012969970774,2.6400012969970774,8.095001220703132,5.620002746582038,16.240001678466804,0,0.27061420316544815,-1.0863794954204598,57.31000137329102,1.0510001584244302,59.43999862670898,-1.7656201105664031,57.84000015258789,0.27061420316544815
7450,2022-10-18,59.27000045776367,61.4900016784668,58.16999816894531,60.86000061035156,3179700.0,0.005598945346855677,1.329825153156626,1.6224498931494895,40.53943285874877,42.56265585939113,2.916257273038987,3.3007092221889707,7.305517029370861,5.651261797386908,14.974855162202278,3.3200035095214844,-0.5958384698539376,-2.8989995956420884,-8.818185235855069,3.0201860445708917,-5.858592415748575,0.06059322446439808,5.21780241539274,66.96427355007471,18.912432649399406,2.95959282010649,10,2.309999465942383,2.309999465942383,7.835000991821289,5.290000915527344,17.35000228881836,1,0.2981272456077402,1.3225749555465771,58.93999862670898,-1.0863794954204598,57.31000137329102,1.0510001584244302,59.43999862670898,0.2981272456077402
7451,2022-10-19,59.31999969482422,60.09000015258789,58.40999984741211,58.5,3498200.0,0.0008435842192404674,-2.3600006103515625,-0.515723029013289,44.095527726576755,41.481553875043915,1.7893100935340627,2.977271122928201,7.125285686798549,5.48664054095569,16.273854400555308,1.6800003051757812,-0.8116897252432054,-2.578500175476073,-8.499368918579023,3.3423685676268846,-5.5389345470275515,0.3819341960754059,4.390378985100774,67.70830968070082,17.32600102404742,2.960434371551478,10,0.8249988555908132,2.260000228881836,7.785001754760742,5.240001678466797,16.349998474121094,2,0.24140255847091097,1.329825153156626,59.27000045776367,1.3225749555465771,58.93999862670898,-1.0863794954204598,57.31000137329102,0.24140255847091097
7452,2022-10-20,59.2599983215332,60.97999954223633,58.56999969482422,58.56999969482422,3989100.0,-0.001011486405928852,-5.98552070721311,0.8414620530522241,45.9235355978454,41.85374880322181,0.689642103474803,2.8651996110877036,6.964952543017887,5.386916954825438,16.870493367105723,2.4099998474121094,-1.3297728097057089,-2.4360013961792006,-8.430182599048337,3.5581798066899424,-5.433091997613772,0.5610892052553709,3.735150100618881,48.0185808617835,-7.467213942955219,2.99709060143457,10,0.1300029754638672,2.3200016021728516,7.845003128051758,5.3000030517578125,15.079998016357422,3,0.24519073583426687,-2.3600006103515625,59.31999969482422,1.329825153156626,59.27000045776367,1.3225749555465771,58.93999862670898,0.24519073583426687
7453,2022-10-21,61.849998474121094,62.02999877929688,58.84000015258789,59.25,5010000.0,0.04370570749150304,1.1554051441723983,3.768121230214674,45.82371517107434,42.44767520315281,-2.4688120114503462,0.26267648847182556,4.158249284793953,2.6528663990934405,16.672768063238447,3.1899986267089915,-2.0110560344753594,0.17049884796142578,-5.81988824749719,6.160885943420048,-2.824694699767889,3.1656923956907335,0.48713811087991843,95.33678039601674,41.376263980665435,2.995193547729311,10,-3.4499988555908203,-0.26999855041503906,5.275002479553223,2.710002899169922,12.370002746582031,4,0.19919159254270768,-5.98552070721311,59.2599983215332,-2.3600006103515625,59.31999969482422,1.329825153156626,59.27000045776367,0.19919159254270768
7454,2022-10-24,62.43000030517578,62.66999816894531,60.88999938964844,62.13999938964844,3274400.0,0.009377556109356533,3.6233936091156798,0.11153887912391024,38.886005084409845,42.476078703203534,-3.1968787778007695,-0.253949380218792,3.2883794541406246,1.954515436590583,16.529576104724832,1.779998779296875,-2.6408280468134535,0.702000617980957,-5.296604992655773,6.700606228617687,-2.297302187337408,3.701303423299322,-7.659999847412109,94.66671413845486,44.46630253322412,2.9993028053183646,10,-3.710000991821289,-0.8500003814697266,4.695000648498535,2.6499996185302734,16.76000213623047,0,0.15729616605512153,1.1554051441723983,61.849998474121094,-5.98552070721311,59.2599983215332,-2.3600006103515625,59.31999969482422,0.15729616605512153
7455,2022-10-25,64.48000335693361,65.31999969482422,62.5099983215332,62.6500015258789,6425300.0,0.03283682591281156,-1.6634980094951242,6.3103312199101,42.92660166288909,43.007392456359476,-4.999800220625687,-2.2649209835918427,0.9479775619450095,-0.23760656052840545,16.021210936692043,2.8899993896484375,-2.7396595062897333,2.653503417968764,-3.462712911274707,8.769719747212235,-0.4046047466529643,5.7116115825905,-9.552002944946302,87.84375750449254,41.22852536747914,3.0581081646217343,10,-4.435003280639663,-2.9000034332275533,2.6449975967407084,1.614997863769517,13.83999633789061,1,0.16594287207169622,3.6233936091156798,62.43000030517578,1.1554051441723983,61.849998474121094,-5.98552070721311,59.2599983215332,0.16594287207169622
7456,2022-10-26,62.56999969482422,64.58000183105469,62.099998474121094,62.9000015258789,5347400.0,-0.029621643341679604,-2.9055039588614817,-0.1803286889961668,39.75686250261927,42.51591978433853,-2.624255215056344,-0.4845075510997532,2.545525862894692,1.5509404570791219,16.06996710763976,2.4800033569335938,-2.6341185828165976,0.809999847412108,-5.23985309897806,6.859852793802283,-2.2149266257829794,3.8349263206071953,-7.22631931152344,59.25925925925925,16.522766067202213,3.0249264731950865,10,-1.3099994659423828,-0.9899997711181641,4.555001258850098,3.575000762939453,14.739997863769531,2,0.2245485555423461,-1.6634980094951242,64.48000335693361,3.6233936091156798,62.43000030517578,1.1554051441723983,61.849998474121094,0.2245485555423461
7457,2022-10-27,61.2400016784668,64.0,61.11000061035156,63.52000045776367,7152200.0,-0.021256161464668133,-1.275589250367202,6.9090488740927185,43.62648764228546,42.73182156963811,-1.1310135228888214,0.8289205962338784,3.6185424861301954,2.7666416360083588,15.842468939459762,2.8899993896484375,-2.3622340212827595,-0.4824981689453125,-6.535645161689715,5.57064882379909,-3.5090716653175207,2.5440753274268886,-5.4972685227050775,37.037063200943315,-6.493785117046329,3.026573496372202,10,0.5049972534179688,0.3399982452392578,5.8849992752075195,5.079998016357422,15.34000015258789,3,0.2356302432230728,-2.9055039588614817,62.56999969482422,-1.6634980094951242,64.48000335693361,3.6233936091156798,62.43000030517578,0.2356302432230728
7458,2022-10-28,63.0,63.31000137329102,60.9900016784668,61.61000061035156,11231000.0,0.02873935782650472,1.3084549543565223,-0.6096491815127625,54.5595066246218,44.015297207896744,-2.2339267112069905,-0.8178547385198129,1.584477785006726,0.8942352491615324,15.617270728760687,2.319999694824226,-1.873114598594043,1.1790000915527372,-4.890790490457817,7.248790673563292,-1.8558951994525472,4.2138953825580145,-6.874176182675782,47.62980733627372,-0.7228458667586537,3.034895291005278,10,-1.2550010681152344,-1.4200000762939453,3.760000228881836,3.3199996948242188,12.139999389648438,4,0.17999994187127966,-1.275589250367202,61.2400016784668,-2.9055039588614817,62.56999969482422,-1.6634980094951242,64.48000335693361,0.17999994187127966
7459,2022-10-31,61.7400016784668,62.459999084472656,60.7400016784668,62.2400016784668,5515400.0,-0.019999973357669898,2.6595891467205597,-0.3597123881662001,55.76619980980748,45.70716020245882,-0.5978493917167427,0.30664898927181383,2.6097581321210157,2.0616192873669235,16.006753979345113,2.259998321533203,-1.6735141876872035,0.015001678466795454,-5.992739282541891,6.022742639475489,-2.988868802037544,3.018872158971142,-5.2464108260425775,21.83407059191967,-30.166212014015187,3.003870480504346,10,0.12499809265136719,-0.1600017547607422,3.882497787475586,4.579998016357422,13.490001678466797,0,0.20213798514665426,1.3084549543565223,63.0,-1.275589250367202,61.2400016784668,-2.9055039588614817,62.56999969482422,0.20213798514665426
7460,2022-11-01,62.36000061035156,63.47999954223633,61.81999969482422,63.1500015258789,4695900.0,0.010042094509709054,1.2896597809043746,1.5800018310546733,62.62570121710169,47.7660683680727,-0.8196298091769236,-0.6905684105315828,1.8460605744269856,1.3880762986164683,16.667618605285533,1.7399978637695312,-1.1797794834898738,0.8520004272460966,-4.6949735631617955,6.398974417653989,-1.9214865679578566,3.6254874224500426,-5.513353404231346,42.18747050811964,-15.622156776336482,2.773486995203948,11,-0.41500091552734375,-0.7800006866455078,2.9524993896484375,4.159999847412109,14.459999084472656,1,0.26988456809381356,2.6595891467205597,61.7400016784668,1.3084549543565223,63.0,-1.275589250367202,61.2400016784668,0.26988456809381356
7461,2022-11-02,60.63999938964844,64.20999908447266,60.59000015258789,62.79999923706055,6138500.0,-0.027581802499495378,-2.20354125699432,2.734173853419245,53.32963577262967,48.58896838749318,1.2374337319078847,0.5247136191054196,3.3662085851521937,3.083586610036228,17.11602755947705,3.6199989318847656,-0.8482747940187068,-0.5305007934570298,-5.343416702493315,4.282415115579262,-2.9369587479751758,1.875957161061116,-3.454418083980059,1.3811948014723472,-55.83978222593685,2.406457954518145,11,1.4400005340576172,0.9400005340576172,4.3125,7.05000114440918,15.239997863769531,2,0.29155673619933853,1.2896597809043746,62.36000061035156,2.6595891467205597,61.7400016784668,1.3084549543565223,63.0,0.29155673619933853
7462,2022-11-03,59.459999084472656,60.58000183105469,58.61000061035156,59.95000076293945,5458200.0,-0.019459108130815972,1.2514250588007054,0.22685264494526086,56.29759012639448,49.75273227141764,2.7365668832902514,1.1609438408132604,4.347866382878678,4.29856876701669,17.659420396065613,2.029998779296875,-0.4783164125826076,-1.3275009155273452,-5.291157077279735,2.6361552462250373,-3.3093289964035364,0.654327165348846,-1.9490410432380472,15.178548316560015,-43.91121366467068,1.9818280808761926,11,2.5050010681152344,2.1200008392333984,5.492500305175781,8.310001373291016,17.87000274658203,3,0.3002017953071652,-2.20354125699432,60.63999938964844,1.2896597809043746,62.36000061035156,2.6595891467205597,61.7400016784668,0.3002017953071652
7463,2022-11-04,63.86000061035156,66.5,62.13000106811523,66.44000244140625,11234100.0,0.0739993540805135,2.2370399046042087,5.2652918233411965,62.39919368406358,52.36530878249028,-1.506786495024727,-3.4107797125578116,-0.2698489258486063,-0.055998123918030274,18.43853573812461,7.040000915527344,-0.09662202530076058,3.070500564575198,-0.899633568083388,7.040634697233784,1.085433498245905,5.055567630904491,-6.036680902973366,66.53992910174267,7.902843441314566,1.985067066329292,11,-1.3050003051757812,-2.280000686645508,1.092498779296875,3.9099998474121094,13.550003051757812,4,0.19918573597134048,1.2514250588007054,59.459999084472656,-2.20354125699432,60.63999938964844,1.2896597809043746,62.36000061035156,0.19918573597134048
7464,2022-11-07,65.52999877929689,65.80000305175781,63.099998474121094,64.48000335693361,6304700.0,0.026150926291639065,2.3962236990475883,-0.40697468107379214,64.77808570315503,54.79325145363094,-3.0070269122535507,-4.998385141857092,-1.993704855566655,-1.6799697035180827,18.448406684665013,2.7000045776367188,0.3146494867998868,4.525498771667493,0.024665570139887905,9.026331973195099,2.275082170903694,6.775915372431292,-7.186078254361384,87.70594048491641,28.87787157059038,2.2504166007638013,11,-2.974998474121108,-3.9499988555908345,-0.5774993896484517,2.2400016784667827,10.580001831054673,0,0.14665040118065242,2.2370399046042087,63.86000061035156,1.2514250588007054,59.459999084472656,-2.20354125699432,60.63999938964844,0.14665040118065242
7465,2022-11-08,67.76000213623047,68.62999725341797,65.84999847412111,66.88999938964844,6804400.0,0.03403026702997769,1.13027299274766,0.8285776566757493,68.06506734669281,57.938607547416886,-5.277856304723912,-6.9374664851357295,-4.212466168414778,-3.7799370712327516,18.149068364448862,3.0999984741210795,0.6250211632526543,6.345001983642575,0.986798203690185,11.703205763594966,3.66590009366638,9.02410387361877,-8.926716842791095,91.31741109125505,32.22412971731356,2.679101889976195,11,-4.140003204345703,-6.060003280639648,-2.825002670288086,0.009998321533203125,4.9499969482421875,1,0.1102420452361379,2.3962236990475883,65.52999877929689,2.2370399046042087,63.86000061035156,1.2514250588007054,59.459999084472656,0.1102420452361379
7466,2022-11-09,66.5,67.38999938964844,65.61000061035156,66.80000305175781,5483000.0,-0.018595072262501566,1.4054106997412183,-0.3448300053493287,64.73941169499392,60.284487997717825,-3.801529620492296,-5.2653719857469525,-2.9678818578849544,-2.4034101641727688,17.581253206538054,2.1500015258789062,1.042665763811435,4.6519998550415025,-0.8864014035573291,10.190401113640334,1.8827992257420902,7.421200484340915,-6.88297774976234,78.74253525931194,17.494557049706643,2.769200629299415,11,-2.8800010681152344,-4.80000114440918,-2.4549999237060547,1.2700004577636719,6.1699981689453125,2,0.15518796533570245,1.13027299274766,67.76000213623047,2.3962236990475883,65.52999877929689,2.2370399046042087,63.86000061035156,0.15518796533570245
7467,2022-11-10,73.91999816894531,74.22000122070312,70.09999847412111,70.68000030517578,10557300.0,0.111578919833764,1.1458325468839643,-10.799883017140532,70.53418988128102,62.05945280401329,-10.318855360521816,-12.168846653500239,-10.322552893130307,-9.690496162690692,16.825524754243357,7.720001220703125,1.4310867519182509,11.347998046874999,3.7370348182155197,18.958961275534485,7.542516432545256,15.153479661204742,-13.581937918453228,97.51858521115406,38.90618540974468,3.805481614329742,11,-7.504997253417969,-9.424997329711914,-9.584999084472656,-6.149997711181641,-2.4399948120117188,3,0.02651513978657105,1.4054106997412183,66.5,1.13027299274766,67.76000213623047,2.3962236990475883,65.52999877929689,0.02651513978657105
7468,2022-11-11,75.83000183105469,76.27999877929688,73.05000305175781,74.2300033569336,4963700.0,0.025838794770314033,1.5840044677870722,0.49382701513870675,71.80989203366765,63.842085273331094,-11.418287699713375,-13.3022516759208,-12.133371983216506,-11.448904547394022,16.149438041283283,3.2299957275390625,2.1583016879890877,12.332001686096191,3.0857953669329135,21.578208005259476,7.708898526514545,16.95510484567783,-14.103747483541497,96.58575919709597,40.77695252330968,4.623103159581642,11,-8.385002136230469,-10.305002212524414,-11.25500202178955,-8.060001373291016,-4.6100006103515625,4,0.019781088800998825,1.1458325468839643,73.91999816894531,1.4054106997412183,66.5,1.13027299274766,67.76000213623047,0.019781088800998825
7469,2022-11-14,74.88999938964844,76.98999786376953,74.80000305175781,75.12000274658203,4908600.0,-0.012396181177741883,-9.683004894024824,-0.1437522351763107,67.57850917910466,64.3923972691092,-9.405927873382836,-11.706231776195025,-11.089200593358036,-10.344468377747475,15.485590614388517,2.1899948120117188,2.911637257947305,10.594499206542963,0.31042141207873897,20.878577001007187,5.452460309310851,15.736538103775075,-11.417295710321206,81.54658188963656,28.559387659982875,5.142038897232112,11,-7.090000152587891,-9.010000228881836,-10.3149995803833,-7.119998931884766,-1.9300003051757812,0,0.03364940970755659,1.5840044677870722,75.83000183105469,1.1458325468839643,73.91999816894531,1.4054106997412183,66.5,0.03364940970755659
7470,2022-11-15,76.94000244140625,78.12000274658203,75.58999633789062,77.66999816894531,4947800.0,0.027373522078585788,2.104293042761926,3.17384814409394,74.15125892670987,66.70591095289589,-10.247942299067873,-13.03276424070885,-12.98488730321192,-12.259079988602707,15.347339000009102,3.2300033569335938,3.382938106923092,11.761002159118647,0.32341815072551583,23.19858616751177,6.042210154922088,17.479794163315212,-11.574877576257094,90.56754513447797,36.788545954602284,5.718792004196563,11,-8.575000762939453,-10.495000839233398,-12.365002632141113,-9.170001983642578,-7.029998779296861,1,-0.010787650178290198,-9.683004894024824,74.88999938964844,1.5840044677870722,75.83000183105469,1.1458325468839643,73.91999816894531,-0.010787650178290198
7471,2022-11-16,73.63999938964844,75.62999725341797,72.91000366210938,75.12000274658203,6007400.0,-0.04289060237905418,1.1760015136764943,2.027413724629502,69.54601633079426,68.1779583089403,-5.486977072680318,-9.069957412226955,-9.606997064304693,-8.842937316963344,14.855948643679234,4.029998779296875,3.909153841214433,7.744999122619632,-3.938498517041751,19.428496762281014,1.9032503027889334,13.586747942450323,-6.234094063470025,44.139638774046276,-11.271428925661638,5.841748819830691,11,-3.5149974822998047,-7.194997787475586,-10.119998931884766,-6.9199981689453125,-3.7099990844726562,2,-0.012629010223844661,2.104293042761926,76.94000244140625,-9.683004894024824,74.88999938964844,1.5840044677870722,75.83000183105469,-0.012629010223844661
7472,2022-11-17,73.79000091552734,74.12999725341797,71.83999633789062,71.94000244140625,3296600.0,0.002036957185254762,-1.234135594103439,-1.2499961337615406,67.91762741411551,68.79111761227941,-3.788949758718047,-8.512009307045304,-9.698651401589274,-8.855268019023384,14.608871642539903,2.2900009155273438,4.315915664804223,7.168500518798822,-4.584629338570352,18.921630376167997,1.2919355901142353,13.04506544748341,-4.6698400020843565,31.050996619015397,-24.29739930431136,5.876564928684586,11,-3.1800003051757812,-7.344999313354492,-10.715002059936523,-7.51500129699707,-4.7600021362304545,3,-0.015178245462609152,1.1760015136764943,73.63999938964844,2.104293042761926,76.94000244140625,-9.683004894024824,74.88999938964844,-0.015178245462609152
7473,2022-11-18,74.16999816894531,75.25,73.51000213623047,75.12000274658203,2763700.0,0.005149712003025719,1.876031702995643,-0.5135164114597724,71.26238487235126,69.51159529774566,-2.852663342722593,-8.349797290543137,-10.054013175588892,-9.07163308916212,14.881233546598564,1.7399978637695312,5.149071694998689,6.932497787475583,-5.056705779028178,18.92170135397935,0.9378960042237026,12.927099570727464,-3.609862562200078,37.101902122743226,-21.556964092036623,5.994601783251883,11,-2.3049964904785156,-6.50999641418457,-12.589998245239258,-9.389997482299805,-6.299995422363281,4,-0.03626796384549469,-1.234135594103439,73.79000091552734,1.1760015136764943,73.63999938964844,2.104293042761926,76.94000244140625,-0.03626796384549469
7474,2022-11-21,72.25,73.6500015258789,71.61000061035156,73.5,4204400.0,-0.025886452964066664,1.6322540632598617,1.315783133497699,66.19717465132959,69.30405166492753,0.13500978707270406,-5.962066516715424,-8.146011557669311,-6.997985262261835,15.213664596784366,2.55999755859375,6.073178864834844,4.5214996337890625,-7.443020159926064,16.486019427504182,-1.4607602630684937,10.503759530646626,5.870002746582031,9.831016584259075,-48.80827421519168,5.982259896857561,11,-0.3849983215332031,-4.104999542236328,-10.670000076293945,-7.469999313354492,-1.8000030517578125,0,-0.014256038467776788,1.876031702995643,74.16999816894531,-1.234135594103439,73.79000091552734,1.1760015136764943,73.63999938964844,-0.014256038467776788
7475,2022-11-22,75.18000030517578,75.29000091552734,72.6500015258789,72.87999725341797,5455100.0,0.04055363744187934,1.095234058528256,-1.84000244140625,72.90484389433557,70.21132190929882,-1.8235414268784922,-8.484345281211148,-10.916875407455791,-9.725081261751086,16.707283241407016,3.0400009155273438,6.665900795786399,6.916500091552734,-5.388474151102571,19.22147433420804,0.7640129702250817,13.068987212880387,2.80980239868164,88.80603671601737,21.977015812512434,6.152487121327652,11,-1.0699996948242188,-7.034999847412109,-13.600000381469727,-10.399999618530273,-4.930000305175781,1,-0.02952914620499525,1.6322540632598617,72.25,1.876031702995643,74.16999816894531,-1.234135594103439,73.79000091552734,-0.02952914620499525
7476,2022-11-23,76.62000274658203,77.48999786376953,74.95999908447266,75.08999633789062,5039200.0,0.019154062723608645,-1.8268128327202826,0.6652192950448806,76.81249293685296,70.9089111376957,-1.8741433656588953,-9.294311282332473,-12.259289414319795,-10.951426578653411,18.286198838238477,2.529998779296875,7.165683731961678,7.654002380371097,-4.8843926728205105,20.19239743356271,1.384804853775293,13.9231999069669,1.2422039154052698,85.20415776245844,11.352531057614428,6.269197526595806,11,-1.7550010681152344,-8.355001449584961,-15.040002822875977,-11.840002059936523,-7.520004272460923,2,-0.08757503059175986,1.095234058528256,75.18000030517578,1.6322540632598617,72.25,1.876031702995643,74.16999816894531,-0.08757503059175986
7477,2022-11-25,75.66999816894531,76.7300033569336,75.62999725341797,76.26000213623047,1753400.0,-0.012398910775020755,-2.28357189218734,-0.38562189278003,70.68299471848488,70.78370032489762,-0.7261592048453167,-7.597337742128701,-11.185584014321734,-9.791279723056647,19.606311788352297,1.100006103515625,7.405943548328068,5.982497978210446,-6.342873422640253,18.307869379061145,-0.18018772221489598,12.145183678635796,2.067164372009273,69.04760977964274,-5.492242651744434,6.1626857004253495,11,-0.8049964904785156,-7.3249969482421875,-14.807498931884766,-10.889997482299805,-4.879997253417969,4,-0.07585566278135847,-1.8268128327202826,76.62000274658203,1.095234058528256,75.18000030517578,1.6322540632598617,72.25,-0.07585566278135847
7478,2022-11-28,74.33999633789062,76.4800033569336,73.73999786376953,74.77999877929688,4810500.0,-0.01757634284707188,-2.341471357195359,0.745761835180324,65.61501364148742,70.56553415405126,0.4137707245170503,-5.664641123047062,-9.780247319413746,-8.29825066621052,20.724615242301,2.7400054931640625,7.845428752064805,4.085496330261236,-7.985246825279177,16.15623948580165,-1.9498752475089702,10.120867908031443,3.2746229644518934,46.42852045470175,-25.353457106636604,6.035371577770207,11,0.5250053405761719,-5.974994659423828,-13.854995727539062,-9.559995651245117,-5.239997863769517,0,-0.07142854210617255,-2.28357189218734,75.66999816894531,-1.8268128327202826,76.62000274658203,1.095234058528256,75.18000030517578,-0.07142854210617255
7479,2022-11-29,74.22000122070312,74.94000244140625,73.33000183105469,74.7699966430664,2624500.0,-0.0016141394013808874,2.617950366465218,1.249982660563185,62.37547066177801,69.2571132357255,0.4791161393225991,-4.8082588303015825,-9.62312165523528,-8.025448020676606,21.76430809842646,1.6100006103515625,7.45768534144284,3.341501235961914,-8.152474212971455,14.835476684895283,-2.4054864885047778,9.088488960428606,3.274525707799569,32.43803476736634,-35.349662774922045,5.746987724466685,11,0.3299980163574219,-5.854999542236328,-14.230001449584961,-9.440000534057617,-1.4500045776367188,1,-0.08555643182002282,-2.341471357195359,74.33999633789062,-2.28357189218734,75.66999816894531,-1.8268128327202826,76.62000274658203,-0.08555643182002282
7480,2022-11-30,79.19000244140625,79.27999877929688,73.63999938964844,74.72000122070312,7850300.0,0.0669630980727709,1.4258093731746855,-8.127342590409077,71.284798700265,69.4503112767778,-4.624470911628066,-8.909547347772403,-14.448473397243987,-12.802929090688195,23.59562169232876,5.6399993896484375,6.950557921896845,7.4700023651123075,-3.8612147257599645,18.80121945598458,1.8043938196761786,13.135610910548436,-7.5800018310546875,98.48745573025525,30.760053753371963,5.665608545436134,11,-3.7450027465820312,-10.245002746582031,-19.040002822875977,-14.410001754760742,-5.3899993896484375,2,-0.11036753660452159,2.617950366465218,74.22000122070312,-2.341471357195359,74.33999633789062,-2.28357189218734,75.66999816894531,-0.11036753660452159
7481,2022-12-01,78.31999969482422,79.91000366210938,77.3499984741211,79.75,4118200.0,-0.010986269980554186,1.9257074597714678,-0.3199104954496733,59.458293713101526,68.51038530999847,-3.375797805085753,-7.00630696025938,-13.42031607116644,-11.748779902664964,25.105095840816645,2.5600051879882812,6.668174218659246,5.715999603271484,-4.697026073823665,16.129025280366626,0.509486764723917,10.922512441819052,-6.556599121093754,75.83581269261896,11.386176885426124,5.206512838547572,12,-2.55999755859375,-9.05999755859375,-17.50749969482422,-13.539999008178711,-2.8700027465820312,3,-0.10303881162243578,1.4258093731746855,79.19000244140625,2.617950366465218,74.22000122070312,-2.341471357195359,74.33999633789062,-0.10303881162243578
7482,2022-12-02,77.30999755859375,77.38999938964844,76.02999877929688,76.26000213623047,4036700.0,-0.012895839379034268,1.247936594008714,-0.7342623764225084,53.30946931388726,66.51561691461357,-2.0271515233524866,-4.83853557444246,-12.214856951773669,-10.560870338175334,25.863463568303224,2.2900009155273438,5.943044923901454,3.813497543334961,-4.752018021455001,12.379013108124923,-0.46926023906002,8.096255325729942,-5.2207328613281305,60.48624042557632,0.09741077316549251,4.282757782394977,12,-1.5499954223632812,-8.049995422363281,-15.889997482299805,-12.529996871948242,-1.9099960327148438,4,-0.10619582646151593,1.9257074597714678,78.31999969482422,1.4258093731746855,79.19000244140625,2.617950366465218,74.22000122070312,-0.10619582646151593
7483,2022-12-05,76.58000183105469,77.11000061035156,75.91999816894531,76.7300033569336,3433600.0,-0.009442449238027617,1.6154013833577867,-0.14285921889191644,53.81490235412363,65.1398088815907,-1.0273864004293642,-3.274619978886733,-11.257428070349476,-9.680793689475962,27.305388067342985,1.3899993896484375,5.5499080125944005,2.4475017547607365,-4.908901991137213,9.803905500658686,-1.2307001181882384,6.125703627709711,-4.17790757519532,49.39208351981671,-7.976724273952634,3.678201872948974,12,-0.2999992370605469,-7.319999694824219,-14.917502403259277,-11.80000114440918,-1.3400039672851562,0,-0.07560721829572203,1.247936594008714,77.30999755859375,1.9257074597714678,78.31999969482422,1.4258093731746855,79.19000244140625,-0.07560721829572203
7484,2022-12-06,75.13999938964844,76.63999938964844,74.52999877929688,76.41999816894531,3428900.0,-0.01880389666982618,1.453487340536896,8.533238390722751,45.82172159309062,62.13057307034125,0.9674069597198809,-1.1359886766773855,-9.578824907743297,-8.120712597532773,28.65396531391377,2.1100006103515625,5.207589982885139,0.5269992828369112,-5.619435405751986,6.673433971425808,-2.5462180614575374,3.60021662713136,-2.437588757539075,23.923428674335806,-28.037841593256477,3.0732173442944464,12,1.4800033569335938,-5.879997253417969,-13.477499961853027,-11.065000534057617,-0.220001220703125,1,-0.08038329737276284,1.6154013833577867,76.58000183105469,1.247936594008714,77.30999755859375,1.9257074597714678,78.31999969482422,-0.08038329737276284
7485,2022-12-07,75.2300033569336,75.81999969482422,74.41999816894531,74.66999816894531,3014200.0,0.001197816981850508,-1.64149938461317,-0.4375044703526214,54.33716079284061,59.63331394322877,0.9892746385971378,-0.6721249138303023,-9.458112662425975,-8.078836162675557,29.278938141539555,1.4000015258789062,4.730535285102562,0.24350318908690838,-4.98950335287816,5.476509731051976,-2.3730000818956256,2.8600064600694424,-2.2392890036242363,14.754178096850135,-36.61861893001923,2.616503270982532,12,1.3899993896484375,-5.970001220703125,-13.507503509521484,-11.155004501342773,-0.7400054931640625,2,-0.032699808641447614,1.453487340536896,75.13999938964844,1.6154013833577867,76.58000183105469,1.247936594008714,77.30999755859375,-0.032699808641447614
7486,2022-12-08,76.81999969482422,77.13999938964844,75.25,75.83000183105469,3677400.0,0.02113513580940296,1.3190215636072586,1.7678369504502665,57.663121205081325,58.186661330628375,-0.6362803728428759,-1.5276546731174534,-10.859383193144708,-9.570596419756157,30.135284445109544,1.9099960327148438,4.598576172235937,1.3174995422363338,-2.1188882094800476,4.753887293952715,-0.4006943336218569,3.0356934180945245,-3.552513769162857,80.808098971445,25.754976544722325,1.7181938758581905,12,-0.1999969482421875,-7.55999755859375,-15.057499885559082,-13.364999771118164,-2.9199981689453125,3,-0.039312635447327104,-1.64149938461317,75.2300033569336,1.453487340536896,75.13999938964844,1.6154013833577867,76.58000183105469,-0.039312635447327104
7487,2022-12-09,75.87999725341797,77.38999938964844,75.3499984741211,75.91000366210938,3210400.0,-0.01223642860115215,-2.7431073220922664,-0.03030956913094073,54.20560326791622,56.91894906689825,0.37620506437752965,-0.4567004315178025,-9.67611231337004,-8.553272919297427,29.57865992203277,2.0400009155273438,3.937696148192728,0.2794971466064453,-3.07774876157616,3.6367430547890507,-1.3991258074848503,1.958120100697741,-2.34681061829869,49.15819812784497,-7.828319064542036,1.6786229540913016,12,0.7400054931640625,-6.6199951171875,-14.049997329711914,-13.144998550415039,-4.129997253417969,4,-0.00566684660965,1.3190215636072586,76.81999969482422,-1.64149938461317,75.2300033569336,1.453487340536896,75.13999938964844,-0.00566684660965
7488,2022-12-12,77.33000183105469,77.4000015258789,75.37000274658203,75.52999877929688,4293000.0,0.01910918068162437,1.0927796130250118,-59.98728705822527,62.78952107724199,56.96495466861646,-0.6761706390530691,-1.885223268373565,-10.830035106828234,-9.92711830255081,28.647598953815432,2.029998779296875,3.0131487440409614,1.6545017242431612,-1.7902114053839995,5.099214853870322,-0.06785484057041913,3.3768582890567416,-3.541742514855798,97.65101959830514,33.26624202346096,1.7223565648135781,12,-0.5550003051757812,-6.309999465942383,-15.557501792907715,-14.595003128051758,-3.7300033569335938,0,-0.024957975681835776,-2.7431073220922664,75.87999725341797,1.3190215636072586,76.81999969482422,-1.64149938461317,75.2300033569336,-0.024957975681835776
7489,2022-12-13,77.41000366210938,80.5,76.37000274658203,80.04000091552734,5413200.0,0.0010345510042721884,1.3267620163118814,-1.4611071080405205,56.554970830266555,55.328307127505525,-0.2861787804586555,-1.8622302372265267,-10.6917067273655,-9.906091237403956,27.797020343333784,4.129997253417969,2.466727551532813,1.6085033416748047,-1.8990134203600775,5.116020103709687,-0.1452550393426435,3.362261722692253,-3.3768745720740725,49.17770711666696,-11.617365594194204,1.7537583810174417,12,0.04999542236328125,-5.610004425048828,-15.342503547668457,-14.675004959106445,-1.100006103515625,1,-0.028032627511707764,1.0927796130250118,77.33000183105469,-2.7431073220922664,75.87999725341797,1.3190215636072586,76.81999969482422,-0.028032627511707764
7490,2022-12-14,76.11000061035156,78.37000274658203,75.51000213623047,77.41999816894531,3707500.0,-0.01679373453374655,-1.278889935864312,0.4980984512022836,48.48843630140735,54.109434081761734,0.5933806519836935,-0.6615132148268117,-9.281981304831092,-8.50967697676117,26.597176033629445,2.8600006103515625,2.1679581752536308,0.35000038146972656,-3.12024125787147,3.820242020810923,-1.3851204382008717,2.085121201140325,-1.6888592657183779,16.380964006696427,-39.61936754502955,1.7351208196706012,12,1.3499984741210938,-3.0550003051757812,-14.042500495910645,-13.375001907348633,-0.3899993896484375,2,-0.01563529670034458,1.3267620163118814,77.41000366210938,1.0927796130250118,77.33000183105469,-2.7431073220922664,75.87999725341797,-0.01563529670034458
7491,2022-12-15,72.70999908447266,75.0,72.52999877929688,74.72000122070312,6190000.0,-0.04467220468549671,-1.084386800197012,1.534355635279318,42.33955281199441,52.8905544704403,3.4798614784321984,2.8092756786566753,-5.831747729628589,-5.014332815452093,25.93506097612601,3.5800018310546875,1.9423266374600558,-3.0035011291503935,-6.615385003031122,0.6083827447303349,-4.809443066090765,-1.1975591922100222,7.790000915527344,2.2584727428674265,-49.93962113992945,1.8059419369403644,12,3.8050003051757812,0.345001220703125,-10.050000190734863,-10.010000228881836,3.4199981689453125,3,0.024480797712965296,-1.278889935864312,76.11000061035156,1.3267620163118814,77.41000366210938,1.0927796130250118,77.33000183105469,0.024480797712965296
7492,2022-12-16,72.66999816894531,72.95999908447266,71.51000213623047,72.16000366210938,9412500.0,-0.0005501432544493534,1.6605537979113587,-0.25372834070334593,45.36883841183465,51.95210292129709,3.120629165804246,2.910278052094384,-5.732239772393868,-4.929029407501446,25.48492740420113,1.4499969482421875,0.9233521189510441,-2.98750190734863,-6.756277616723125,0.7812738020258649,-4.871889762035877,-1.1031140526613825,7.670601806640619,12.903184742565157,-38.37134142250319,1.8843878546872455,12,3.335002899169922,2.6300010681152344,-10.00999927520752,-10.969999313354492,5.590003967285156,4,0.016925875711102156,-1.084386800197012,72.70999908447266,-1.278889935864312,76.11000061035156,1.3267620163118814,77.41000366210938,0.016925875711102156
7493,2022-12-19,71.4800033569336,72.94999694824219,70.48999786376953,72.94999694824219,5084800.0,-0.016375324645601097,2.3469521214480342,-2.882371420877839,42.827235880337625,51.619382286546745,3.9237328087273227,4.098546877269726,-4.388953618058309,-3.7113690221922866,24.671677289953976,2.4599990844726562,0.3957731385155796,-4.04299697875976,-8.206609971100093,0.12061601358057317,-6.124803474929934,-1.9611904825895863,8.507372705078126,9.890162656217727,-41.959081175450045,2.081806496170169,12,4.014995574951172,4.014995574951172,-6.025002479553223,-6.985002517700195,6.1999969482421875,0,0.0037772332174941248,1.6605537979113587,72.66999816894531,-1.084386800197012,72.70999908447266,-1.278889935864312,76.11000061035156,0.0037772332174941248
7494,2022-12-20,71.22000122070312,72.12999725341797,70.27999877929689,70.62999725341797,2666600.0,-0.003637410800502505,-1.8682126529574645,-0.4013649928636305,22.307181697106458,48.06049572035407,3.988656831364551,4.508585104627883,-3.892024631069276,-3.4487233635251897,24.4376326135332,1.8499984741210795,0.07680202030263672,-4.251499176025391,-8.606645503238255,0.1036471511874737,-6.42907233963183,-2.0739260124189514,8.197532149414059,11.61930754555221,-32.91235793243024,2.177573163606434,12,4.1699981689453125,4.1699981689453125,-4.735001564025879,-5.695001602172852,4.459999084472656,1,0.03341754019411791,2.3469521214480342,71.4800033569336,1.6605537979113587,72.66999816894531,-1.084386800197012,72.70999908447266,0.03341754019411791
7495,2022-12-21,72.95999908447266,73.04000091552734,71.58000183105469,71.76000213623047,3209500.0,0.024431309097811882,1.1470565135926578,2.033879456376967,32.437754979601635,45.257677250856325,2.1152359129704905,2.7339118101186557,-5.315832081181384,-5.180723057947262,23.94359222322551,1.8199996948242188,-0.18893438447014432,-2.400501251220703,-6.897773384447348,2.0967708820059414,-4.649137317834018,-0.15186518460738796,5.726531518378906,56.77965279798261,15.538225917645455,2.248636066613319,12,2.4300003051757812,2.4300003051757812,-6.119999885559082,-7.079999923706055,4.660003662109375,2,0.045915549837692415,-1.8682126529574645,71.22000122070312,2.3469521214480342,71.4800033569336,1.6605537979113587,72.66999816894531,0.045915549837692415
7496,2022-12-22,69.91000366210939,71.37000274658203,68.44999694824219,71.37000274658203,7644500.0,-0.04180366585301076,3.000010451231939,-1.216668997876468,28.612738175984106,42.414025573974975,4.561678307089295,5.539446421703715,-1.9234414815035876,-2.142140116116636,22.792019642187174,4.510002136230469,-0.22453937361390786,-5.1149967193603345,-10.181736194582754,-0.04825724413791477,-7.648366456971544,-2.5816269817491246,8.104004394857796,31.808397645694193,-6.709581095955798,2.533369737611209,12,4.5649948120117045,4.5649948120117045,-2.505002021789565,-3.4650020599365376,11.249999999999986,3,0.08310681239089535,1.1470565135926578,72.95999908447266,-1.8682126529574645,71.22000122070312,2.3469521214480342,71.4800033569336,0.08310681239089535
7497,2022-12-23,69.93000030517578,69.98999786376953,68.69000244140625,69.38999938964844,2501200.0,0.00028603407264915504,2.9394037476735986,-0.36986387270399856,29.957806101214743,38.766057243305276,4.033032454366264,5.341221976623814,-1.6453317622474515,-2.2366191325134537,21.578214647934875,1.2999954223632812,-0.4965774017109226,-4.808000183105463,-10.348984461604445,0.7329840953935189,-7.578492322354961,-2.037508043855965,7.1276066409188985,32.24405398082846,-4.696074811386232,2.7704921392494937,12,4.5449981689453125,4.5449981689453125,-1.644998550415039,-3.4849987030029297,14.599998474121094,4,0.08866004463299437,3.000010451231939,69.91000366210939,1.1470565135926578,72.95999908447266,-1.8682126529574645,71.22000122070312,0.08866004463299437
7498,2022-12-27,69.02999877929689,69.66999816894531,68.31999969482422,69.44000244140625,3642200.0,-0.012870034633937766,2.103462186053038,-0.7592647536698475,30.965733805008867,35.92280868494331,4.0586772008375505,6.137697710034232,-0.3828689796000475,-1.4097447309030287,21.002239347787803,1.6100006103515625,-1.0376615411691432,-5.4425018310546704,-11.544269990352447,0.6592663282431062,-8.493385910703552,-2.3916177514057892,7.166847167012534,15.042349594284724,-22.57171329943872,3.0508840796488856,12,4.315002441406236,5.38000106811522,-0.5024976730346822,-2.5849971771240376,16.309997558593736,1,0.13371003216215893,2.9394037476735986,69.93000030517578,3.000010451231939,69.91000366210939,1.1470565135926578,72.95999908447266,0.13371003216215893
7499,2022-12-28,67.87000274658203,69.61000061035156,67.69000244140625,68.55000305175781,2674300.0,-0.016804230815990695,-2.692300920661703,1.6585225158169536,28.504664983921188,33.702389649667076,4.160648569701323,7.164925274368358,1.0810344977135742,-0.309606201739129,20.605192361624276,1.9199981689453125,-1.5046928272793707,-6.284997940063477,-13.065202528653217,0.4952066485262634,-9.675100234358354,-2.8948956457685995,7.381621649549174,3.3644926451189687,-35.60692760669958,3.390102294294872,12,3.4749984741210938,6.224998474121094,1.8924989700317383,-1.4250011444091797,16.599998474121094,2,0.1445409925092096,2.103462186053038,69.02999877929689,2.9394037476735986,69.93000030517578,3.000010451231939,69.91000366210939,0.1445409925092096
7500,2022-12-29,70.44999694824219,70.7699966430664,68.72000122070311,68.79000091552734,3825200.0,0.03801376303598403,-1.2777784842049738,-2.4411695407779734,32.413017074937,32.59944123443847,0.7748320796927857,4.107155187783704,-1.1694451611427468,-2.9261214874264567,19.166314334725033,2.899993896484375,-2.28455325778242,-3.268003463745117,-9.804049314579458,3.268042387089224,-6.536026389162288,1.9461672053466827e-05,3.7430003742275204,74.99984450963521,39.61357622811497,3.268022925417168,12,-0.08499526977539062,3.6450042724609375,-0.4449958801269531,-4.004995346069336,16.06999969482422,3,0.0742370984171361,-2.692300920661703,67.87000274658203,2.103462186053038,69.02999877929689,2.9394037476735986,69.93000030517578,0.0742370984171361
7501,2022-12-30,70.25,70.33000183105469,68.80999755859375,69.33000183105469,2438200.0,-0.002838849636702223,1.8148179544780232,0.5542170889653872,33.79389375676135,31.31333627276366,0.6584213639771264,3.8699852406464004,-0.6370756475130861,-2.717874609308069,17.535813281387398,1.6399993896484375,-2.9668754070041103,-3.064500427246088,-9.397569653800616,3.26856879930844,-6.231035040523352,0.10203418603117598,3.0325780391208212,83.11696032459666,47.42908033662653,3.1665346132772663,12,0.11500167846679688,3.845001220703125,0.8775005340576172,-3.8049983978271484,14.540000915527344,4,0.10491107112572284,-1.2777784842049738,70.44999694824219,-2.692300920661703,67.87000274658203,2.103462186053038,69.02999877929689,0.10491107112572284
7502,2023-01-03,69.09999847412111,71.58000183105469,68.41000366210939,71.29000091552734,3536800.0,-0.016370128482261825,1.2888038119370817,-2.38044217405004,25.893348386540225,29.43179321789728,1.3955167508430293,4.609720295793807,0.8407224473754411,-1.6091782704521762,16.35227121544146,3.1699981689452983,-3.4733535619933917,-3.804001998901356,-10.110885670481466,2.502881672678754,-6.957443834691404,-0.650560163111308,3.3996189813196764,36.2466903328303,8.049870491607429,3.1534418357900544,1,1.265003204345689,4.995002746582017,2.4650030136108256,-2.6549968719482564,15.79000091552733,1,0.17452974608248217,1.8148179544780232,70.25,-1.2777784842049738,70.44999694824219,-2.692300920661703,67.87000274658203,0.17452974608248217
7503,2023-01-04,70.79000091552734,71.61000061035156,69.58000183105469,70.61000061035156,5214600.0,0.024457344120480284,1.2307682633902184,-0.08219182854435549,32.28049238223946,30.53993884957873,-0.44997530177258227,2.5968463071494057,-0.5785832144065353,-3.3419356215506753,15.147303867008674,2.5100021362304545,-3.570423049908783,-1.8244995117187557,-7.94984831703502,4.3008492935975084,-4.887173914376888,1.2381748909393764,1.0362704379486019,79.0816306670663,51.327121344174216,3.0626744026581316,1,-0.4249992370605469,3.3050003051757812,0.8150005340576172,-4.344999313354492,11.80999755859375,2,0.1940951785007783,1.2888038119370817,69.09999847412111,1.8148179544780232,70.25,-1.2777784842049738,70.44999694824219,0.1940951785007783
7504,2023-01-05,69.09999847412111,70.77999877929688,68.98000335693361,69.86000061035156,4026000.0,-0.02387346262960066,-2.6000183106866483,-4.222226931716956,31.620325491760255,30.449113350929686,1.0143494660262036,4.017104912168676,1.3493611585274579,-1.7423124974126836,14.28610565615992,1.8099975585937358,-3.8071566951265936,-3.2125019073486243,-9.40874888441283,2.9837450697155816,-6.31062539588072,-0.11437841881652844,2.5100021362304545,21.56235843883375,-7.315606246764734,3.0981234885321016,1,0.5500030517577983,4.995002746582017,2.515003204345689,-2.6549968719482564,15.23000335693358,3,0.23502168194477768,1.2307682633902184,70.79000091552734,1.2888038119370817,69.09999847412111,1.8148179544780232,70.25,0.23502168194477768
7505,2023-01-06,72.7699966430664,73.26000213623047,69.73999786376953,70.68000030517578,4858400.0,0.05311140738041775,1.2931569216087795,-2.749987451689054,50.15511276445505,32.842710527426455,-3.0010247030787127,0.16164744966775402,-2.101231368976144,-5.491367941889919,13.719657312886785,4.160003662109361,-3.815061061862238,0.5804965972900362,-5.467798707036565,6.628791901616637,-2.4436510548732713,3.6046442494533437,-5.079994201660156,89.89679077676696,55.2701096329629,3.024147652163304,1,-2.294994354248047,1.3250045776367188,-1.3124961853027344,-6.324995040893555,12.110000610351562,4,0.1607806117543844,-2.6000183106866483,69.09999847412111,1.2307682633902184,70.79000091552734,1.2888038119370817,69.09999847412111,0.1607806117543844
7506,2023-01-09,73.80000305175781,75.38999938964844,73.55999755859375,74.0,3398400.0,0.014154273137369167,-4.382295523392797,-0.09569248740600131,52.779157966474195,35.37841629023306,-3.823262889416256,-1.1659910742890531,-2.8337651553734418,-6.592210996930646,13.03660279428199,2.6200027465820312,-3.44793189410926,1.76150283813476,-3.9409451194181457,7.463950795687666,-1.0897211406416858,4.612726816911206,-5.998600616455079,77.22066889500499,38.20010978940135,2.851223978776451,1,-2.2600021362304688,0.2949981689453125,-1.6050033569335938,-6.775003433227539,12.110000610351562,0,0.1723576296113123,1.2931569216087795,72.7699966430664,-2.6000183106866483,69.09999847412111,1.2307682633902184,70.79000091552734,0.1723576296113123
7507,2023-01-10,75.44999694824219,75.52999877929688,73.36000061035156,73.98999786376953,2744500.0,0.02235763994924489,1.6790055430753943,-7.300106813153277,59.54785072211411,38.55420705880031,-5.14941741938631,-3.0038607583511236,-4.118103744149153,-8.265844993896252,12.228860961954732,2.1699981689453125,-3.325186271618449,3.4329967498779297,-2.2114145674534456,9.077408067209305,0.6107910912122492,6.25520240854361,-7.345050634765627,98.77859714555613,53.7569111484828,2.822205658665685,1,-3.839996337890625,-1.3549957275390625,-2.9399948120117188,-8.109994888305664,9.19000244140625,1,0.12379064738322376,-4.382295523392797,73.80000305175781,1.2931569216087795,72.7699966430664,-2.6000183106866483,69.09999847412111,0.12379064738322376
7508,2023-01-11,75.4000015258789,75.98999786376953,74.7300033569336,75.73999786376953,3997500.0,-0.0006626298791977403,2.0,-0.2328743500640138,60.1555019001216,42.07096671615591,-4.58273685298181,-3.273714798562395,-3.7522336319403564,-8.255987540647823,11.423003200655616,1.2599945068359375,-2.83211605948307,3.479501342773432,-1.8390365922606264,8.79803927780749,0.8202323752564098,6.138770310290454,-6.849552064453121,91.58349785702,40.58775288344983,2.6592689675170273,1,-3.200000762939453,-1.3050003051757812,-2.8899993896484375,-8.059999465942383,7.8699951171875,2,0.1258620380864628,1.6790055430753943,75.44999694824219,-4.382295523392797,73.80000305175781,1.2931569216087795,72.7699966430664,0.1258620380864628
7509,2023-01-12,75.23999786376953,75.91000366210938,73.9800033569336,75.66999816894531,3370500.0,-0.002122064441264726,3.241706280339043,1.2647204021183018,56.000001606189635,44.691742775183975,-3.651334966283258,-3.462122912519675,-3.2310821582093183,-8.107920427140613,9.753687935317087,1.9300003051757812,-2.3557419433920046,3.4279979705810604,-1.4926671008151402,8.348663041977261,0.9676654348829601,5.888330506279161,-6.094384530156248,88.0,36.17705017039624,2.4603325356980985,1,-3.039997100830078,-1.1449966430664062,-2.4699954986572266,-7.899995803833008,5.44000244140625,3,0.09782031923602208,2.0,75.4000015258789,1.6790055430753943,75.44999694824219,-4.382295523392797,73.80000305175781,0.09782031923602208
7510,2023-01-13,74.91999816894531,75.06999969482422,73.91000366210938,74.7699966430664,4004200.0,-0.004253052949358294,4.155485478866792,-0.3488405102819325,65.39642867191239,48.203135543534096,-2.939728589050631,-3.4107154727566638,-2.5661944672910693,-7.757929586745405,8.334216522955384,1.3299942016601562,-1.8128781454377219,3.1674983978271456,-1.5593014624304402,7.894298258084731,0.8040984676983527,5.5308983279559385,-5.22683407291953,59.315558469362,4.755972633729485,2.363399930128793,1,-2.7199974060058594,-0.8249969482421875,-1.9799957275390625,-7.579996109008789,4.8600006103515625,4,0.12560069263335705,3.241706280339043,75.23999786376953,2.0,75.4000015258789,1.6790055430753943,75.44999694824219,0.12560069263335705
7511,2023-01-17,74.48999786376953,75.7699966430664,73.58000183105469,74.87000274658203,3030000.0,-0.00573945963274225,1.0091763026010023,-2.5333401149483747,63.66906343194837,52.40043721524611,-2.0618615346452884,-2.9940301812242183,-1.733742700133945,-7.316580356275367,8.031166328285519,2.1899948120117188,-1.0620034365578022,2.6484981536865178,-2.219143584944632,7.516139892317668,0.2146772843709357,5.0823190230021,-4.293087066324247,42.96571990519815,-13.821094488959979,2.433820869315575,1,-2.0049972534179688,-0.39499664306640625,-1.5499954223632812,-7.149995803833008,6.709999084472656,1,0.13948180544521027,4.155485478866792,74.91999816894531,3.241706280339043,75.23999786376953,2.0,75.4000015258789,0.13948180544521027
7512,2023-01-18,73.9000015258789,76.08000183105469,73.83000183105469,75.37999725341797,4412700.0,-0.007920477309848128,-1.7777861502524301,3.894675554127851,64.8747906808529,56.02202591509205,-0.8039221110197872,-2.4318421328243858,-0.7018122751931628,-6.708970289792603,8.09392311732239,2.25,-0.5297565278101644,1.9970016479492188,-2.945223954918575,6.939227250817012,-0.47411115348468513,4.468114449383123,-3.239643763127688,12.79998779296875,-47.232042585284276,2.4711128014339,1,-1.3699989318847656,0.19499969482421875,-0.9599990844726562,-6.559999465942383,5.779998779296875,2,0.1625169403010731,1.0091763026010023,74.48999786376953,4.155485478866792,74.91999816894531,3.241706280339043,75.23999786376953,0.1625169403010731
7513,2023-01-19,71.75,73.66999816894531,71.41000366210938,73.5199966430664,4882300.0,-0.029093389465303376,1.1835698937413155,1.1959471302052724,61.175111815062735,59.30589106212565,1.6724522094205412,-0.2746578614616624,1.7324049536608186,-4.58657078046258,8.10940000246052,2.4899978637695312,-0.04493214405303547,-0.16649971008300213,-5.105334200064746,4.772334779898742,-2.6359169550738812,2.302917534907877,-0.5476778304184364,7.280438355448239,-57.44443531791701,2.4694172449908725,1,1.1599998474121094,2.345001220703125,1.19000244140625,-4.409997940063477,8.870002746582031,3,0.1796515594376089,-1.7777861502524301,73.9000015258789,1.0091763026010023,74.48999786376953,4.155485478866792,74.91999816894531,0.1796515594376089
7514,2023-01-20,73.5999984741211,73.75,71.47000122070312,72.52999877929688,3925400.0,0.025783950858830673,2.3284586983276623,-0.6045207481131222,59.4708419907631,60.340972087271,0.589946268299343,-2.0419000133913414,0.14014196931822198,-6.379925570427147,8.206305885875981,2.279998779296875,0.7784069230831534,1.5644989013671875,-3.4181710162743,6.547168819008675,-0.9268360574535564,4.055833860187931,2.4800033569335938,46.894982241637884,-15.847332174981894,2.4913349588207416,1,0.1450042724609375,0.49500274658203125,0.2975034713745117,-6.25999641418457,7.430000305175781,4,0.13138584741065507,1.1835698937413155,71.75,-1.7777861502524301,73.9000015258789,1.0091763026010023,74.48999786376953,0.13138584741065507
7515,2023-01-23,76.30999755859375,76.66000366210938,73.8499984741211,73.8499984741211,4608800.0,0.03682064049805023,-1.2845579136389433,2.299065220646431,65.83071513019803,61.79114510546255,-1.7490246394020943,-4.730597620953461,-2.3472079240409585,-8.996988464499992,8.390000073066373,3.0600051879882812,1.498006228903563,4.106998062133783,-1.2198704137850882,9.433866538052655,1.4435638241743476,6.770432300093219,-4.839996337890625,93.33321707589286,31.798015931670136,2.6634342379594322,1,-2.274993896484375,-3.2799949645996094,-1.6799983978271484,-8.674997329711914,4.470001220703125,0,0.05726645113868045,2.3284586983276623,73.5999984741211,1.1835698937413155,71.75,-1.7777861502524301,73.9000015258789,0.05726645113868045
7516,2023-01-24,75.72000122070312,76.63999938964844,75.26000213623047,75.43000030517578,3233500.0,-0.007731573276982484,-3.380962761126249,0.11788659490070928,67.81486763324857,62.709702540033035,-0.9588706376013789,-3.8820477727293223,-1.4962078105757115,-8.322610702230904,9.172045782001295,1.3799972534179688,2.4184365575814297,3.2265018463134822,-2.206485594151644,8.659489286778609,0.510008126080919,5.942995566546045,-4.25,82.09519159226191,16.643992133215377,2.716493720232564,1,-1.68499755859375,-3.5449981689453125,-0.46250152587890625,-8.085000991821289,5.3300018310546875,1,0.05361856171607782,-1.2845579136389433,76.30999755859375,2.3284586983276623,73.5999984741211,1.1835698937413155,71.75,0.05361856171607782
7517,2023-01-25,76.12999725341797,76.22000122070312,73.80000305175781,74.56999969482422,3697000.0,0.005414633202657004,1.781598309261354,5.379284943832048,65.43352631746069,63.29614969751516,-1.4106049595826136,-4.009298651199458,-1.8742598610726304,-8.647539349021201,9.765313382522859,2.4199981689453125,2.687184978841671,3.326498031616211,-2.197383436444099,8.85037949967652,0.5645572975860489,6.088438765646373,-4.556195983886724,89.90463983444941,25.096228672032055,2.7619407340301567,1,-2.0949935913085938,-3.9549942016601562,-1.3449974060058594,-8.494997024536133,6.470001220703125,2,0.06659660945405577,-3.380962761126249,75.72000122070312,-1.2845579136389433,76.30999755859375,2.3284586983276623,73.5999984741211,0.06659660945405577
7518,2023-01-26,78.26000213623047,78.36000061035156,76.23999786376953,77.30999755859375,4797600.0,0.02797852304817816,2.6869564063609164,0.6089782464102664,75.81738642775551,65.49808134435581,-3.4556538515011113,-5.704850712433554,-4.0084858504761485,-10.674117867804412,10.517251813861803,2.2300033569335938,2.8888595256061507,4.995002746582031,-0.7397020568103301,10.729707549974393,2.1276503448858506,7.862355148278212,-6.584476818847662,98.5486432078451,27.10209692962532,2.8673524016961816,1,-3.375,-5.2350006103515625,-2.607501983642578,-10.625001907348633,3.7099990844726562,3,0.01814462215926671,1.781598309261354,76.12999725341797,-3.380962761126249,75.72000122070312,-1.2845579136389433,76.30999755859375,0.01814462215926671
7519,2023-01-27,77.68000030517578,78.5999984741211,77.0999984741211,77.30999755859375,4450200.0,-0.0074112166524740175,-2.797463953566979,0.38947469864036816,66.75769866118392,65.64933356538597,-2.786130527884893,-4.5874254709918745,-3.409228103498492,-9.986146471374695,11.135157786740574,1.5,2.7884647132509457,3.9245010375976506,-1.539003290215902,9.388005365411203,1.1927488736908742,6.656253201504427,-5.7370959760742295,80.8333532015672,11.23647126975817,2.7317521639067763,1,-2.674999237060547,-4.534999847412109,-2.1850013732910156,-10.045000076293945,4.430000305175781,4,0.0378476110949546,2.6869564063609164,78.26000213623047,1.781598309261354,76.12999725341797,-3.380962761126249,75.72000122070312,0.0378476110949546
7520,2023-01-30,75.68000030517578,77.41000366210938,75.48999786376953,76.80999755859375,4574100.0,-0.025746652833969375,-1.5430504398263936,-3.0540239602449635,56.0179217649412,64.79920671349629,-0.7453706412814967,-2.293084608637784,-1.4789031836763513,-7.876735318537214,11.946807152233088,2.19000244140625,2.6264970333306934,1.6630008697509737,-3.6324120353780387,6.958413774879986,-0.9847055828135325,4.31070732231548,-3.3376703273730612,39.166646798432794,-28.24867235667496,2.647706452564505,1,-0.6749992370605469,-2.5349998474121094,-0.29000091552734375,-8.045000076293945,8.839996337890625,0,0.07069236855903127,-2.797463953566979,77.68000030517578,2.6869564063609164,78.26000213623047,1.781598309261354,76.12999725341797,0.07069236855903127
7521,2023-01-31,77.62000274658203,77.73999786376953,75.63999938964844,75.68000030517578,9737400.0,0.025634281627686217,-1.0792020123429746,-1.7168204927385542,56.81963023082401,63.9041888857153,-2.4526082594630623,-3.850027808118625,-3.3610890186040336,-9.715372754791048,12.841531917498045,2.0999984741210938,2.63969705885458,3.2345031738281307,-1.9823145859616176,8.451320933617879,0.6260942939332637,5.842912053722998,-4.902212659000213,79.5834028721519,15.46879371912874,2.6084088798948715,1,-2.615001678466797,-4.475002288818359,-2.2300033569335938,-9.985002517700195,5.6399993896484375,1,0.0407111043661228,-1.5430504398263936,75.68000030517578,-2.797463953566979,77.68000030517578,2.6869564063609164,78.26000213623047,0.0407111043661228
7522,2023-02-01,81.16000366210938,82.08000183105469,77.87999725341797,77.9000015258789,7167000.0,0.04560681255171972,-1.5454490808921277,1.6804113575585968,64.84536516285021,64.31199481324725,-5.424971048094889,-6.788234140177536,-6.80578189190436,-13.143731315960054,14.022266121057347,4.459999084472656,2.6033361892900473,6.171503829956052,0.7433639266682661,11.599643733243838,3.457433878312159,8.885573781599945,-8.089281071335193,86.03948990755588,24.35028286033794,2.7140699516438938,2,-4.385002136230469,-6.275001525878906,-6.685005187988281,-13.525003433227539,0.40999603271484375,2,-0.0013553549209968097,-1.0792020123429746,77.62000274658203,-1.5430504398263936,75.68000030517578,-2.797463953566979,77.68000030517578,-0.0013553549209968097
7523,2023-02-02,84.52999877929688,84.94999694824219,82.0,82.0199966430664,8886200.0,0.04152285565705105,-1.3137272501518402,0.7699388010624978,70.54401547880119,65.54234742302926,-7.5896070151897845,-9.56656713592237,-10.051594605275284,-16.400834247286014,15.482340193331092,3.7899932861328125,2.7327909967410875,8.854499053955081,2.302186962446285,15.406811145463877,5.57834300820069,12.130655099709472,-10.738533849300254,95.56027262587494,35.662543193731906,3.276156045754396,2,-5.154998779296875,-8.209999084472656,-10.055000305175781,-16.89499855041504,-3.25,3,-0.02283213454450539,-1.5454490808921277,81.16000366210938,-1.0792020123429746,77.62000274658203,-1.5430504398263936,75.68000030517578,-0.02283213454450539
7524,2023-02-03,85.33999633789062,87.76000213623047,83.51000213623047,83.72000122070312,8935100.0,0.009582368038459466,-3.1666803796758245,0.6454158320440376,72.55411752971337,66.28939213408651,-7.329981260005368,-9.589164276846134,-10.663540396018021,-17.099428293756176,17.44271540327568,4.25,2.947387065298628,8.852496719360346,1.7308592402269625,15.97413419849373,5.291677979793647,12.413315458927045,-10.432678206069454,80.27705822587725,19.46688105334846,3.560818739566694,2,-4.559993743896484,-7.614994049072266,-11.462495803833008,-17.70499610900879,-2.0999984741210938,4,-0.039489046892438595,-1.3137272501518402,84.52999877929688,-1.5454490808921277,81.16000366210938,-1.0792020123429746,77.62000274658203,-0.039489046892438595
7525,2023-02-06,84.47000122070312,86.23999786376953,83.80000305175781,84.29000091552734,5810300.0,-0.010194459274908918,-3.20690199483041,0.11111163439077688,71.19798096409808,66.66529361529203,-5.7896019336760105,-8.21908841529526,-9.695976650490891,-16.053937626394458,18.642394184539565,2.4399948120117188,3.4240426486058055,7.397501373291021,-0.334389794908887,15.12939254149093,3.53155578919106,11.263446957390983,-8.020361008352836,72.85478407622342,9.3830955455647,3.865945584099954,2,-3.6899986267089844,-6.384998321533203,-11.75,-15.620000839233398,-3.9599990844726562,0,-0.02793892004553611,-3.1666803796758245,85.33999633789062,-1.3137272501518402,84.52999877929688,-1.5454490808921277,81.16000366210938,-0.02793892004553611
7526,2023-02-07,86.5199966430664,87.0,84.16000366210938,84.62999725341797,6388600.0,0.024268916689216713,-1.007074072875891,10.499978807273344,75.24000563965188,67.75490242886883,-6.868842087344447,-9.768088055297667,-11.668993349932478,-17.955132137409223,19.31620402379501,2.839996337890625,3.9300735071293644,8.811497116088873,0.17350004679448716,17.44949418538326,4.49249858144168,13.130495650736066,-8.713112999850495,87.4493433164066,16.84230842117367,4.318998534647191,2,-4.894996643066406,-8.434993743896484,-14.289995193481445,-17.18499755859375,-4.269996643066406,1,-0.023116043430409405,-3.20690199483041,84.47000122070312,-3.1666803796758245,85.33999633789062,-1.3137272501518402,84.52999877929688,-0.023116043430409405
7527,2023-02-08,84.79000091552734,86.41999816894531,84.5999984741211,85.81999969482422,4189100.0,-0.01999532818610783,-1.5815531458996168,-0.544973075091028,76.52565518024848,67.8335989569236,-4.225607744276516,-7.697120715105029,-9.849908293846426,-16.06748042758612,20.11107521142183,1.9199981689453125,4.066916723999455,6.61450119018555,-2.505820397125248,15.734822777496348,2.0543403965301508,11.174661983840949,-5.7887430531496875,48.43749793039505,-28.933223938004055,4.560160793655401,2,-3.1650009155273438,-6.704998016357422,-12.559999465942383,-15.455001831054688,-4.0800018310546875,2,-0.018044566137240037,-1.007074072875891,86.5199966430664,-3.20690199483041,84.47000122070312,-3.1666803796758245,85.33999633789062,-0.018044566137240037
7528,2023-02-09,84.88999938964844,86.81999969482422,84.2699966430664,86.19999694824219,4792300.0,0.0011793663526518117,1.0,1.2718437972208232,74.7262622181541,68.71899490769806,-3.672434376532138,-7.430673350544964,-9.814942125360275,-16.025204717734965,20.838708036735433,2.5500030517578125,4.259397780124502,6.239999771118164,-3.2522061765875634,15.732205718823892,1.4938967972653074,10.98610274497102,-4.837692214408449,32.47052360983456,-46.74114839901256,4.746102973852862,2,-3.2649993896484375,-6.519996643066406,-12.659997940063477,-15.434999465942383,-2.5999984741210938,3,-0.03910943242660758,-1.5815531458996168,84.79000091552734,-1.007074072875891,86.5199966430664,-3.20690199483041,84.47000122070312,-0.03910943242660758
7529,2023-02-10,82.5999984741211,84.16999816894531,81.94999694824219,84.08999633789062,6291200.0,-0.02697609767925846,1.690908082064466,1.1374050691888367,64.03392751422129,69.60966221317362,-0.6829584269330837,-4.80749056205164,-7.409935506258648,-13.623802412189633,21.55108687644995,2.94000244140625,4.4922523260953255,3.581998825073242,-5.92423485130837,13.088232501454854,-1.1711180131175638,8.335115663264048,-1.6227679035622486,12.871309565895267,-61.88741942795392,4.7531168381908095,2,-0.8999977111816406,-4.2299957275390625,-10.369997024536133,-13.064998626708984,-0.30999755859375,4,-0.01598062614054141,1.0,84.88999938964844,-1.5815531458996168,84.79000091552734,-1.007074072875891,86.5199966430664,-0.01598062614054141
7530,2023-02-13,84.33000183105469,84.47000122070312,82.80000305175781,82.87999725341797,4421600.0,0.020944350955110602,-1.0745409311692928,-0.9731588298847397,68.28026554842255,70.88306613735125,-1.181132031511325,-6.109617081416943,-9.162681708202399,-15.206943512610053,22.358436172706227,1.8700027465820312,4.406093161878829,4.841501998901364,-4.741889516764502,14.42489351456723,0.04980624106842413,9.633197756734305,-2.538838672615242,47.128781080321616,-25.59890535516935,4.791695757832934,2,-1.5100021362304688,-5.5800018310546875,-12.457500457763672,-14.775001525878906,-3.7600021362304688,0,-0.012925458835739811,1.690908082064466,82.5999984741211,1.0,84.88999938964844,-1.5815531458996168,84.79000091552734,-0.012925458835739811
7531,2023-02-14,84.87999725341797,85.77999877929688,83.05999755859375,83.43000030517578,4553700.0,0.00652194249284066,-1.4840166104623618,0.99999473836521,68.46771788551328,71.28554977320269,-0.662685300251141,-6.1569807944513,-9.701450809012044,-15.595168541839016,23.081102716377654,2.720001220703125,4.675739367014913,4.871997451782221,-4.696946114466769,14.44094101803121,0.08752566865771882,9.656469234906723,-2.9300003051757812,60.16424338224812,-9.961445946653086,4.784471783124497,2,-0.024997711181640625,-5.294994354248047,-12.594995498657227,-15.324996948242188,-2.5799942016601562,1,-0.051484392773251786,-1.0745409311692928,84.33000183105469,1.690908082064466,82.5999984741211,1.0,84.88999938964844,-0.051484392773251786
7532,2023-02-15,85.91000366210938,86.0,84.1500015258789,84.29000091552734,4016600.0,0.012134854406465445,1.055559087691636,1.1172456249276521,66.93228275718823,70.88424613746793,-1.0594600128537053,-6.578371005241195,-10.675470300081187,-16.43309941253682,23.756307825373938,1.8499984741210938,5.373812367480781,5.301503753662104,-4.160289040668999,14.763296547993207,0.5706073564965521,10.032400150827655,-3.2628060913085903,81.31426037996556,14.173176581002863,4.730896397165549,2,-1.0550041198730469,-6.325000762939453,-13.09250259399414,-16.355003356933594,-6.480003356933594,2,-0.042602764591938014,-1.4840166104623618,84.87999725341797,-1.0745409311692928,84.33000183105469,1.690908082064466,82.5999984741211,-0.042602764591938014
7533,2023-02-16,84.63999938964844,85.66000366210938,84.30000305175781,84.66000366210938,4760500.0,-0.014782961451799692,-2.885732970027248,-0.012348295398352619,64.94845732469673,70.03917278135495,0.2545582955231822,-4.525174608386777,-9.339548796977525,-14.958411731061602,25.58182781259111,1.6100006103515625,5.954895541668861,3.3869995117187557,-5.254620669209544,12.028619692647055,-0.9338105787453941,7.7078096021829055,-1.5800018310546875,66.41976331940577,0.9689102118818909,4.3208100904641515,2,-0.16500091552734375,-5.054996490478516,-11.787498474121094,-15.084999084472656,-7.089996337890625,3,-0.04643195101034492,1.055559087691636,85.91000366210938,-1.4840166104623618,84.87999725341797,-1.0745409311692928,84.33000183105469,-0.04643195101034492
7534,2023-02-17,83.2699966430664,84.11000061035156,82.5199966430664,84.0,4733500.0,-0.01618623294495891,2.3473606437571775,36.49237223493516,66.75496331826541,69.54550415404022,1.452833498196057,-2.5229267023220956,-7.87176661577422,-13.378117721636372,27.165454341795186,2.1200027465820312,6.062420740394032,1.5334968566894531,-6.354441959580541,9.421435672959447,-2.4104725514455367,5.477466264824443,4.4900054931640625,21.55170334838018,-45.27315345265246,3.943969408134997,2,1.2050018310546875,-3.6849937438964844,-10.122495651245117,-13.714996337890625,-5.409996032714844,4,-0.011768893563665839,-2.885732970027248,84.63999938964844,1.055559087691636,85.91000366210938,-1.4840166104623618,84.87999725341797,-0.011768893563665839
7535,2023-02-21,80.68000030517578,83.20999908447266,80.37000274658203,82.37000274658203,6795100.0,-0.031103596040630843,-1.458873886965942,2.3150611916432386,56.56652180632723,67.47067261700414,3.853966979389128,0.43346979066052427,-5.214972367665069,-10.607521398798923,27.49943803164362,2.899993896484375,5.636432254987312,-1.2749996185302734,-8.761934451665681,6.211935214605134,-5.01846703509797,2.468467798037423,6.975201721191411,5.506176018212986,-57.23846637572456,3.7434674165677015,2,2.9150009155273438,-1.0949974060058594,-7.532499313354492,-11.125,0.19000244140625,1,0.019955386765761807,2.3473606437571775,83.2699966430664,-2.885732970027248,84.63999938964844,1.055559087691636,85.91000366210938,0.019955386765761807
7536,2023-02-22,79.77999877929688,81.19999694824219,79.16999816894531,81.12999725341797,3997500.0,-0.011155199832357576,1.72483448286456,0.798814511177724,46.66019928019244,64.15228862810902,4.131866329841827,1.7425743220062486,-4.308511976213026,-9.552514254111912,27.683787929266757,2.029998779296875,5.024644127652792,-2.3780010223388643,-9.355991380331375,4.599989335653646,-5.8669962013351125,1.1109941566573838,7.583795275878913,8.931192486333,-48.76555298097318,3.488995178996252,2,3.2150001525878906,-0.19499588012695312,-6.632497787475586,-10.224998474121094,3.0,2,0.009902242762785729,-1.458873886965942,80.68000030517578,2.3473606437571775,83.2699966430664,-2.885732970027248,84.63999938964844,0.009902242762785729
7537,2023-02-23,81.19999694824219,81.87999725341797,79.76000213623047,81.44999694824219,4841300.0,0.017798924425576734,2.819808921575366,0.1851853944966572,41.10100654228015,60.41614910856748,2.4016295087241133,0.7608944205817494,-5.675113884442595,-10.777178684889961,28.61761385265839,2.1199951171875,4.503697659249198,-1.2115028381347628,-7.611903643390946,5.18889796712142,-4.411703240762861,1.9886975644933358,5.67216935375977,31.278845317389596,-20.734970949051103,3.2002004026280946,2,1.3850021362304688,-1.6149940490722656,-7.909996032714844,-11.644996643066406,2.5800018310546875,3,0.013546873705140516,1.72483448286456,79.77999877929688,-1.458873886965942,80.68000030517578,2.3473606437571775,83.2699966430664,0.013546873705140516
7538,2023-02-24,79.68000030517578,80.4000015258789,79.44000244140625,80.08000183105469,4280200.0,-0.01871917118464017,-1.181822910796494,1.600006103515625,35.427397554113924,57.237645779666664,3.469749249846771,2.522034350405292,-4.16502769239554,-9.053375434229423,28.859658041074454,1.7599945068359375,3.5815489506833273,-2.802499389648432,-9.038383772278749,3.4333849929818854,-5.920441580963583,0.3154428016667197,6.73003590884278,10.323924781002509,-36.54029915331268,3.117942191315157,2,2.904998779296875,-0.09499740600585938,-6.367498397827148,-10.125,3.029998779296875,4,-0.0031375501887863644,2.819808921575366,81.19999694824219,1.72483448286456,79.77999877929688,-1.458873886965942,80.68000030517578,-0.0031375501887863644
7539,2023-02-27,80.62000274658203,81.61000061035156,80.41999816894531,81.41000366210938,3175600.0,0.01179721934997513,1.0000128225677192,1.9749947548112685,40.12314290378154,54.109076596928766,2.48016369995419,1.9115910813685701,-5.106801099073408,-9.824029732963226,29.18202521149718,1.9300003051757812,2.7277302223291002,-2.0094970703125057,-7.8976192879396905,3.878625147314679,-4.953558179126091,0.9345640385010796,5.3556311847321325,35.891194283243095,-7.367922701933622,2.9440611088135915,2,1.964996337890625,-1.0050010681152344,-7.117502212524414,-11.06500244140625,1.0199966430664062,0,-0.03807987584017258,-1.181822910796494,79.68000030517578,2.819808921575366,81.19999694824219,1.72483448286456,79.77999877929688,-0.03807987584017258
7540,2023-02-28,81.02999877929688,82.08999633789062,80.26000213623047,80.44999694824219,3719400.0,0.005085537320106637,-2.8125218552309503,-0.7341786821443402,34.62185340875821,50.348424988400424,1.7353223988904887,2.0268730514248716,-5.471931024995172,-10.109114346109521,30.292154179288012,1.8299942016601562,1.9346040677533836,-1.8670009613037166,-6.840915153490798,3.1069132308833645,-4.35395805739725,0.6199561347898168,4.537297006275153,63.69869098319965,24.95409522855134,2.486957096093538,2,1.5550003051757812,-0.24999618530273438,-7.109996795654297,-9.714998245239258,-1.5100021362304688,1,-0.039121291086027354,1.0000128225677192,80.62000274658203,-1.181822910796494,79.68000030517578,2.819808921575366,81.19999694824219,-0.039121291086027354
7541,2023-03-01,80.77999877929688,81.94999694824219,80.58000183105469,81.37000274658203,3383600.0,-0.003085277104359019,-1.7676728755172972,-1.017245008023993,37.75198086919156,47.106169223067454,1.500354532521655,2.662245062998352,-5.069435917186496,-9.745405910543397,31.349923949780457,1.3699951171875,1.5830206379129521,-2.275000762939456,-6.715244317362618,2.1652427914837062,-4.49512254015103,-0.05487898572788197,4.403459149277552,50.566016007370294,12.508528126102128,2.2201217772115784,3,1.6350021362304688,3.814697265625e-06,-7.247495651245117,-8.979999542236328,-2.0800018310546875,2,0.0011141862917212197,-2.8125218552309503,81.02999877929688,1.0000128225677192,80.62000274658203,-1.181822910796494,79.68000030517578,0.0011141862917212197
7542,2023-03-02,81.05000305175781,81.55999755859375,78.95999908447266,79.55999755859375,3395100.0,0.0033424644285848792,1.0717164655460651,-2.5254160578278353,38.391794576582654,44.15542891772146,0.5235135568605358,2.512388758528232,-5.179373943466601,-9.894666218715358,30.944065626599937,2.5999984741210938,0.935420168082004,-1.9994964599609375,-6.449884259544774,2.450891339622899,-4.224690359752856,0.22569743983098078,3.7726472912388687,66.77334828338472,26.85211802596576,2.225193899791916,3,0.4849967956542969,-0.2700004577636719,-7.944999694824219,-7.995002746582031,-0.5,3,0.021344795341146305,-1.7676728755172972,80.77999877929688,-2.8125218552309503,81.02999877929688,1.0000128225677192,80.62000274658203,0.021344795341146305
7543,2023-03-03,82.5999984741211,82.87000274658203,80.41999816894531,81.25,5001500.0,0.019123940333148015,1.5925878083535505,0.9060359041055208,50.0,42.29376632680308,-1.5045019995998246,0.8541833585444465,-6.509628859312031,-11.26098707293886,30.031091897852118,2.4500045776367188,0.23190645875834548,-0.35300102233887287,-4.75161798163424,4.045615936956494,-2.5523095019865565,1.8463074573088107,1.7536397681936648,93.09452635358211,47.696473169524275,2.199308479647686,3,-1.5149993896484375,-0.9749984741210938,-9.4949951171875,-9.544998168945312,-2.0499954223632812,4,0.014285718244237966,1.0717164655460651,81.05000305175781,-1.7676728755172972,80.77999877929688,-2.8125218552309503,81.02999877929688,0.014285718244237966
7544,2023-03-06,81.97000122070312,83.62000274658203,81.58000183105469,83.1500015258789,3443100.0,-0.00762708553336533,-1.0816345596163504,-0.8740752880806117,41.97278537315013,40.672240056450065,-1.2050226800695327,1.2846275469928656,-5.654299220922724,-10.407759036555746,28.622019747240714,2.0400009155273438,-0.5481345107004074,-0.8144985198974553,-5.084414982016327,3.455417942221416,-2.949456750956884,1.3204597111619734,1.952145888984262,64.59226975946143,18.611205142898676,2.1349582310594335,3,-0.6800003051757812,-0.345001220703125,-8.014999389648438,-7.875,-2.7399978637695312,0,0.00902766686286971,1.5925878083535505,82.5999984741211,1.0717164655460651,81.05000305175781,-1.7676728755172972,80.77999877929688,0.00902766686286971
7545,2023-03-07,82.11000061035156,83.80999755859375,81.31999969482422,82.7699966430664,4364800.0,0.0017079344585038125,-1.22321449858822,0.5593185271393011,40.30791999440476,39.966431246918106,-1.2525652296132108,1.0105699152667285,-5.618787468657899,-10.294622455893403,27.093924449981987,2.4899978637695312,-1.2408087875789136,-0.5564990997314396,-4.760217754552613,3.647219555089734,-2.6583584271420335,1.5453602276791543,-3.1500015258789062,64.94850550339075,19.90388073648775,2.1018593274105872,3,-0.7250022888183594,-0.4850006103515625,-8.03499984741211,-8.014999389648438,-1.9800033569335938,1,-0.005724043566063153,-1.0816345596163504,81.97000122070312,1.5925878083535505,82.5999984741211,1.0717164655460651,81.05000305175781,-0.005724043566063153
7546,2023-03-08,84.5199966430664,84.6500015258789,82.12999725341797,82.12999725341797,5563200.0,0.02935082224820995,-1.108790724696899,-3.6212329638063974,45.56474837832667,40.462402562034384,-3.2625790817316584,-1.6410827753926611,-7.723323823679735,-12.407594812873242,25.445483149968805,2.5400009155273438,-1.851799180620631,1.9534969329833984,-1.9485794988748069,5.855573364841604,0.0024587170542957892,3.904535148912501,-5.462997589111325,97.71520514883348,54.89315804469979,1.9510382159291004,3,-2.714996337890625,-2.819995880126953,-10.444995880126953,-10.424995422363281,-4.989997863769531,2,-0.059157598184904514,-1.22321449858822,82.11000061035156,-1.0816345596163504,81.97000122070312,1.5925878083535505,82.5999984741211,-0.059157598184904514
7547,2023-03-09,83.26000213623047,85.77999877929688,83.08000183105469,84.61000061035156,4814500.0,-0.014907649750117491,-2.157892858258266,-0.564853062292905,45.59387309173554,41.59201095510345,-1.8770329479602026,-0.5286955484963585,-6.166857618760417,-10.880435407463523,23.839234843797097,2.6999969482421875,-2.034180022822511,0.7700023651123047,-3.006501043333884,4.5465057735584935,-1.1182493391107897,2.658254069335399,-3.9792829833984342,52.98514260987892,12.604915606520208,1.8882517042230964,3,-0.8900032043457031,-0.44000244140625,-9.185001373291016,-9.165000915527344,-2.720001220703125,3,-0.05476825691797571,-1.108790724696899,84.5199966430664,-1.22321449858822,82.11000061035156,-1.0816345596163504,81.97000122070312,-0.05476825691797571
7548,2023-03-10,81.56999969482422,84.06999969482422,81.30999755859375,83.8499984741211,4727100.0,-0.020297890920553452,1.029412424687812,1.6888898935839545,44.68085411128426,42.09842331149264,0.12209992952983839,0.9484556992411939,-4.164894672936981,-8.896373055494209,21.769791470426558,2.7600021362304688,-1.9066000876594842,-0.7540000915527401,-4.374982149220742,2.8669819661152616,-2.5644911203867338,1.0564909372812537,-1.8993237644043006,5.816601011790569,-35.419135057300764,1.8104910288339982,3,0.7999992370605469,1.7900009155273438,-5.739997863769531,-6.68499755859375,-0.8000030517578125,4,-0.012504556171171965,-2.157892858258266,83.26000213623047,-1.108790724696899,84.5199966430664,-1.22321449858822,82.11000061035156,-0.012504556171171965
7549,2023-03-13,81.27999877929688,82.37000274658203,80.08000183105469,80.58000183105469,5788100.0,-0.0035552398751049763,-1.694123560510183,-0.3070163697447498,52.19297927624406,44.05077063010218,0.5761556395856786,1.1958046195769612,-3.522475278579776,-8.337039624851784,20.515708814300893,2.2900009155273438,-1.7600463543911786,-0.9780010223388729,-4.625821436077231,2.6698193913994857,-2.801911229208045,0.8459091845302993,-1.2427634779443366,21.052589310810994,-23.68225292661679,1.823910206869177,3,1.0900001525878906,2.0800018310546875,-3.4324989318847656,-4.959999084472656,-1.9000015258789062,0,-0.008981246782757135,1.029412424687812,81.56999969482422,-2.157892858258266,83.26000213623047,-1.108790724696899,84.5199966430664,-0.008981246782757135
7550,2023-03-14,83.23999786376953,83.70999908447266,81.83000183105469,82.76000213623047,5799200.0,0.02411416232663499,1.647886869902537,0.6857111716621254,61.73678143725748,46.71574847099839,-1.1593004190161196,-0.8959791254495002,-5.183188067526828,-10.018843766576751,19.29191290994789,2.4300003051757812,-1.2865708372817153,1.0364982604980497,-2.51220180582402,4.5851983268201195,-0.7378517726629781,2.8108482936590775,-3.1599960327148438,55.4385565713215,5.919719086910305,1.7743500331610333,3,-0.8699989318847656,-0.2599983215332031,-3.9874954223632812,-5.514995574951172,-5.739997863769531,1,-0.04817389007384032,-1.694123560510183,81.27999877929688,1.029412424687812,81.56999969482422,-2.157892858258266,83.26000213623047,-0.04817389007384032
7551,2023-03-15,80.51000213623047,82.27999877929688,79.05000305175781,82.05000305175781,6068800.0,-0.03279668185488149,2.230008049041935,-3.2083637982007183,47.85048079505519,47.76671360638423,1.7079810902797306,1.5703541429086982,-2.173010712417266,-7.02450194351519,17.394674164748828,4.189994812011719,-1.035448453812407,-1.4749977111816435,-4.8643772195814705,1.9143817972181836,-3.169687465381557,0.21969204301827006,5.269996643066406,21.69390804363155,-28.88743709232182,1.6946897541999166,3,1.904998779296875,2.4699974060058594,-1.0774993896484375,-2.7849998474121094,-3.7099990844726562,2,-0.004719971093399056,1.647886869902537,83.23999786376953,-1.694123560510183,81.27999877929688,1.029412424687812,81.56999969482422,-0.004719971093399056
7552,2023-03-16,82.25,82.80000305175781,79.4800033569336,80.0999984741211,6275800.0,0.021612194977032706,1.0430719391527872,-1.3961040569529009,57.897979825925816,48.64426692037598,0.1744488050492805,-0.48264655724923955,-3.569757624750679,-8.486393964446023,15.326992258238409,3.3199996948242188,-0.6527429409313186,0.44800033569336506,-2.4012759414638793,3.2972766128506095,-0.9766378028852643,1.8726384742719944,3.395398864746099,63.745001755369834,7.737943983448751,1.424638138578625,3,0.16500091552734375,0.6399993896484375,-2.394998550415039,-4.524997711181641,-4.980003356933594,3,-0.03306992365596506,2.230008049041935,80.51000213623047,1.647886869902537,83.23999786376953,-1.694123560510183,81.27999877929688,-0.03306992365596506
7553,2023-03-17,80.70999908447266,82.23999786376953,79.9000015258789,82.20999908447266,8782500.0,-0.018723415386350695,2.0,-0.6976739234577101,50.26673516698308,49.56581689746854,1.5848201681032492,0.7882462606481653,-1.7518057772931286,-6.715773768459314,13.14757025221558,2.3499984741210938,-0.359909540253156,-0.895500564575201,-3.447208368229539,1.6562072390791371,-2.171354466402363,0.38035333725196097,4.8034918640136794,35.62226278866068,-21.982130017816488,1.2758539018271682,3,1.7050018310546875,2.1800003051757812,-0.8549976348876953,-2.984996795654297,-6.339996337890625,4,-0.00210628386660483,1.0430719391527872,82.25,2.230008049041935,80.51000213623047,1.647886869902537,83.23999786376953,-0.00210628386660483
7554,2023-03-20,82.29000091552734,82.83000183105469,80.56999969482422,81.04000091552734,3825800.0,0.01957628359530794,-1.0639265906747304,-0.8333333333333334,53.49224816528563,51.03074224978863,0.06144551528960562,-0.9158973370867614,-2.9752840056344922,-8.062888368497767,11.82005378140245,2.2600021362304688,-0.04039448707530369,0.7335010528564396,-1.7193483130748177,3.186350418787697,-0.49292363010918905,1.9599257358220683,3.0942202750244263,69.52791034635189,12.170012485375288,1.2264246829656318,3,0.125,0.18999862670898438,-2.292499542236328,-4.564998626708984,-8.180000305175781,0,-0.018471311891480657,2.0,80.70999908447266,1.0430719391527872,82.25,2.230008049041935,80.51000213623047,-0.018471311891480657
7555,2023-03-21,82.29000091552734,83.77999877929688,81.44999694824219,83.0,3771800.0,0.0,1.052868085220799,-0.567999267578125,54.24396670510672,51.99509984165308,0.10020089267615617,-0.8317394216291518,-2.729722769963743,-7.860369523924277,11.494840567007655,2.3300018310546875,-0.06557970582861117,0.65300102233887,-1.784357331062182,3.090359375739922,-0.5656781543616631,1.8716801990394032,2.9675359122485503,68.49895962707873,9.857198286138626,1.2186791767005285,3,0.125,0.18999862670898438,-2.2549991607666016,-4.564998626708984,-10.489997863769531,1,-0.035362785632929605,-1.0639265906747304,82.29000091552734,2.0,80.70999908447266,1.0430719391527872,82.25,-0.035362785632929605
7556,2023-03-22,80.56999969482422,83.72000122070312,80.47000122070312,82.25,5048100.0,-0.02090170374975142,-2.457451859667634,2.3662006640805493,48.7525889009657,52.34606826490088,1.342108318969224,1.001846469443933,-0.8122892026567854,-5.915297857995171,11.485337586053856,3.25,0.060977218244076425,-1.1065002441406193,-3.4405606768915646,1.227560188610326,-2.273530460516099,0.06052997223486045,4.5633864574313066,25.348779029433526,-30.93158253027517,1.167030216375476,3,0.9900016784667969,1.9099998474121094,0.21500015258789062,-2.8449974060058594,-7.5800018310546875,2,-0.03810350883024061,1.052868085220799,82.29000091552734,-1.0639265906747304,82.29000091552734,2.0,80.70999908447266,-0.03810350883024061
7557,2023-03-23,82.30000305175781,83.79000091552734,80.66999816894531,82.01000213623047,4942500.0,0.02147205366124294,-1.101005689918697,-0.17261956121906805,49.22761182156009,52.85126356604264,-0.6016628968701099,-0.6761904214050105,-2.37387916858367,-7.386649648838414,11.263061058694662,3.220001220703125,0.24993527494169143,0.5685028076171932,-1.770117179191999,2.9071227944263853,-0.6008071857874029,1.7378128010217893,2.711715438487758,61.696707003746056,9.656980755558365,1.1693099934045939,3,-0.8800010681152344,0.17999649047851562,-0.0800018310546875,-4.575000762939453,-6.920005798339844,3,-0.06682867309908957,-2.457451859667634,80.56999969482422,1.052868085220799,82.29000091552734,-1.0639265906747304,82.29000091552734,-0.06682867309908957
7558,2023-03-24,79.43000030517578,81.79000091552734,78.91000366210938,81.37999725341797,5487600.0,-0.03487245006269457,1.0794171922769713,-6.724106179790061,44.13665424570952,51.95611634042769,2.160005304695048,2.2916149277875206,0.6362713541152232,-4.300160535293571,11.225481864350762,3.3899993896484375,0.09325694050704669,-2.2889999389648494,-4.675962612468496,0.09796273453879678,-3.4824812757166796,-1.0955186022130192,5.462483876300041,10.655674912566777,-38.15229741980836,1.193481336751824,3,1.9200019836425781,2.9150009155273438,2.7900009155273438,-1.7049980163574219,-3.30999755859375,4,-0.027193801508378246,-1.101005689918697,82.30000305175781,-2.457451859667634,80.56999969482422,1.052868085220799,82.29000091552734,-0.027193801508378246
7559,2023-03-27,77.55000305175781,79.79000091552734,76.98999786376953,79.58000183105469,7203400.0,-0.02366860438366969,1.285719624072794,1.0410266442349074,40.25641293163147,49.56940872869147,3.861319785956738,4.142195367352258,2.64261838029185,-2.1922926142826213,11.026371368653068,2.8000030517578125,-0.04300894915412812,-4.015497207641602,-7.0160253543611475,-1.0149690609220556,-5.5157612810013745,-2.5152331342818286,7.103181908943355,8.235366715659326,-36.93926347162024,1.5002640733597696,3,2.839996337890625,3.8349952697753906,4.479997634887695,0.17499923706054688,-1.3000030517578125,0,-0.041005805029477704,1.0794171922769713,79.43000030517578,-1.101005689918697,82.30000305175781,-2.457451859667634,80.56999969482422,-0.041005805029477704
7560,2023-03-28,77.86000061035156,77.91999816894531,76.16999816894531,77.41999816894531,4260200.0,0.003997389379686522,5.250027247956403,-0.21675010147476662,34.36620313607584,48.07115565547154,3.0261454754533474,3.7761372505533757,2.475493976691837,-2.2802031117329022,10.756649727313548,1.75,-0.04364093568490546,-3.546999740600583,-6.971572703630898,-0.12242677757026854,-5.259286222115733,-1.834713259085433,6.333393124533714,22.17850173563657,-15.674693348063915,1.7122864815151553,3,2.1199989318847656,3.1149978637695312,4.170000076293945,-0.13499832153320312,-1.8300018310546875,1,-0.048163369773997045,1.285719624072794,77.55000305175781,1.0794171922769713,79.43000030517578,-1.101005689918697,82.30000305175781,-0.048163369773997045
7561,2023-03-29,80.87000274658203,81.51000213623047,78.91999816894531,79.4000015258789,4717500.0,0.03865915890874372,-1.1316835475626832,3.3408933277847135,44.81562023162905,46.61756014499412,0.08110920471747818,0.815009684162078,-0.33985046587562806,-5.020896984236032,9.984556448747458,3.6500015258789062,-0.09917397150914553,-0.5414978027343693,-3.9628365779830688,2.87984097251433,-2.252167190358719,1.1691715848899804,2.681519343028043,61.67982786810564,24.67739968873495,1.7106693876243484,3,-0.8900032043457031,0.1049957275390625,0.7199993133544922,-3.145000457763672,-5.69000244140625,2,-0.11215530341017033,5.250027247956403,77.86000061035156,1.285719624072794,77.55000305175781,1.0794171922769713,79.43000030517578,-0.11215530341017033
7562,2023-03-30,82.77999877929688,83.08999633789062,81.63999938964844,82.05000305175781,3555900.0,0.02361810273087417,1.1481581951555841,0.49659532064190665,52.599912460307955,46.87680206647465,-1.9509651119394391,-1.0105452352572684,-2.0099608088007983,-6.628902908422091,10.093895950280732,2.2199935913085938,-0.44691100168017783,1.2819984436035128,-2.1879892107109526,4.751986097917978,-0.4529953835537128,3.0169922707607384,-6.6100006103515625,95.52026530895749,52.31868375206195,1.7349938271572327,3,-2.799999237060547,-1.8050003051757812,-1.4899978637695312,-5.054996490478516,-8.510002136230469,3,-0.1182652942727006,-1.1316835475626832,80.87000274658203,5.250027247956403,77.86000061035156,1.285719624072794,77.55000305175781,-0.1182652942727006
7563,2023-03-31,83.77999877929688,83.91999816894531,82.25,82.48999786376953,3115200.0,0.01208021278988114,1.127386615998406,1.7671348843042578,55.212678159756614,47.06796095474921,-2.759924760273492,-2.0212399130545293,-2.684197528821585,-7.388287464193127,9.83710367628361,1.6699981689453125,-0.31414488723994793,2.2229984283447237,-1.3640356782441359,5.810032534933583,0.42948137505028683,4.016515481639161,-7.471600646972661,98.19355626260081,50.03434967514702,1.7935170532944302,3,-3.7350006103515625,-2.8050003051757812,-2.694997787475586,-6.054996490478516,-11.069999694824219,4,-0.10026261217796362,1.1481581951555841,82.77999877929688,-1.1316835475626832,80.87000274658203,5.250027247956403,77.86000061035156,-0.10026261217796362
7564,2023-04-03,82.70999908447266,84.33000183105469,81.87000274658203,83.55000305175781,3434900.0,-0.01277154106486611,1.0499979337069616,-0.6511654039731966,48.85231948169011,46.468889041036256,-1.8149437630639085,-0.9412155242582401,-1.3537916156571441,-6.1081166547830605,9.358291339541923,2.4599990844726562,-0.5381519289163066,1.1159988403320256,-2.5040861109208805,4.736083791584932,-0.6940436352944204,2.9260413159584715,-6.097136950683591,80.14703407420704,31.5491953096305,1.8100424756264522,4,-2.4599990844726562,-1.7350006103515625,-1.6249980926513672,-4.984996795654297,-8.540000915527344,0,-0.07967593290818664,1.127386615998406,83.77999877929688,1.1481581951555841,82.77999877929688,-1.1316835475626832,80.87000274658203,-0.07967593290818664
7565,2023-04-04,81.63999938964844,83.05999755859375,80.80999755859375,83.05000305175781,4198100.0,-0.012936763470779544,2.1468692645866234,1.6785678604190697,52.63648445479734,46.90043299146199,-0.9463633449560263,0.09672669189696137,-0.11781491698320679,-4.86764093798557,8.826773312843702,2.25,-0.5234950901975566,0.06949920654297159,-3.542575164491552,3.6815735775774954,-1.7365379789742832,1.8755363920602264,-4.564108874023432,50.27725285573263,-1.6525457798313923,1.806037185517261,4,-1.3899993896484375,-0.6650009155273438,-0.5399990081787109,-3.914997100830078,-8.489997863769531,1,-0.06602155107722674,1.0499979337069616,82.70999908447266,1.127386615998406,83.77999877929688,1.1481581951555841,82.77999877929688,-0.06602155107722674
7566,2023-04-05,79.5199966430664,80.98999786376953,78.18000030517578,80.98999786376953,6202200.0,-0.025967696747078106,2.8231227552990514,1.042551349479471,43.741396819022484,46.2908535467356,1.1276137687445527,1.9214494227186378,2.165972557968388,-2.567640534234201,7.922779940165242,3.4599990844726562,-0.7593707482620857,-1.8005035400390597,-5.241087070544793,1.640079990466674,-3.5207953052919265,-0.08021177478619279,-2.008859448515622,21.788552933718567,-27.46333626049825,1.7202917652528649,4,0.7300033569335938,1.4550018310546875,2.162504196166992,-1.7949943542480469,-5.709999084472656,2,-0.043888304968557,2.1468692645866234,81.63999938964844,1.0499979337069616,82.70999908447266,1.127386615998406,83.77999877929688,-0.043888304968557
7567,2023-04-06,78.69999694824219,79.9000015258789,77.33999633789062,78.45999908447266,3417100.0,-0.010311867824955634,-1.0645175183582058,-0.1632637173285723,45.23470422445537,46.412859099929584,1.5458080310491766,2.5110517595321085,3.130387979609111,-1.6890602829802503,6.690117267099588,2.5600051879882812,-1.0551176118855778,-2.39250297546387,-5.895715287985553,1.1107093370578127,-4.1441091317247185,-0.6408968192030216,5.6300048828125,19.4563596792819,-30.217544022930067,1.7516061562608427,4,1.5500030517578125,2.2750015258789062,2.8975048065185547,-0.9749946594238281,-3.3199996948242188,3,-0.04472676975300727,2.8231227552990514,79.5199966430664,2.1468692645866234,81.63999938964844,1.0499979337069616,82.70999908447266,-0.04472676975300727
7568,2023-04-10,80.55000305175781,80.76000213623047,77.91000366210938,78.18000030517578,3132100.0,0.023507067029904682,1.0430089884629372,9.875099341958865,45.92697286386858,47.04292131462259,-0.14373321720304943,0.612094398215703,1.3806054455570802,-3.4996307259794435,6.131941435818666,2.8499984741210938,-1.0683137472778128,-0.4914970397949219,-3.99513832080315,3.0121442412133064,-2.243317680299043,1.2603236007091994,3.6401986694335875,45.92280674180359,-1.1884879737684813,1.751820640504116,4,-0.3000030517578125,0.42499542236328125,0.6074981689453125,-2.825000762939453,-6.5,0,-0.07796407412494022,-1.0645175183582058,78.69999694824219,2.8231227552990514,79.5199966430664,2.1468692645866234,81.63999938964844,-0.07796407412494022
7569,2023-04-11,80.55000305175781,81.55000305175781,80.37999725341797,81.1500015258789,2837100.0,0.0,-1.4893473691045298,-0.25316361974111595,45.92697286386858,48.32745128437734,0.36494712542139496,0.5845721697075419,1.5015934611785298,-3.4447855480673155,5.980997360459427,1.1700057983398438,-1.232178998328834,-0.4549972534179716,-3.963383555180883,3.0533890483449397,-2.20919040429942,1.299195897463477,3.5031945617675717,56.118986517849045,11.229232007641222,1.7541931508814543,4,0.28499603271484375,0.42499542236328125,0.8049964904785156,-2.825000762939453,-3.9500045776367188,1,-0.09733089596840261,1.0430089884629372,80.55000305175781,-1.0645175183582058,78.69999694824219,2.8231227552990514,79.5199966430664,-0.09733089596840261
7570,2023-04-12,79.2300033569336,81.58000183105469,79.05999755859375,81.29000091552734,2406800.0,-0.01638733264821912,-1.0999955495368339,3.4333379957529595,46.803444874366186,48.548320689125916,2.122971775597918,1.6746077377685822,2.994213012830585,-2.1097923136916563,5.499272828452401,2.5200042724609375,-1.0788217717847743,-1.5744972229003906,-5.00249574539265,1.8535012995918692,-3.2884964841465205,0.13950203834573927,4.688930231079098,44.57557949135037,-2.670891160376165,1.7139992612461312,4,1.6049957275390625,1.7449951171875,2.227497100830078,-1.5050010681152344,-0.9300003051757812,2,-0.0638647604896948,-1.4893473691045298,80.55000305175781,1.0430089884629372,80.55000305175781,-1.0645175183582058,78.69999694824219,-0.0638647604896948
7571,2023-04-13,80.12999725341797,80.68000030517578,78.41999816894531,79.26000213623047,2885600.0,0.01135925606906607,1.2944169906898209,-0.4223282273117834,44.61001963631319,47.66055481979316,1.2370591098821109,0.7849288434374841,2.21831438275143,-2.93671539313533,5.933632872004583,2.2600021362304688,-0.6136139807953782,-0.6555030822753878,-4.094569084672472,2.783562920121696,-2.3750360834739297,1.0640299189231541,3.65735758959228,65.80182313502931,19.541200810642977,1.7195330011985432,4,0.7050018310546875,0.845001220703125,1.3750019073486328,-2.4049949645996094,-2.2599945068359375,3,-0.08710839843740703,-1.0999955495368339,79.2300033569336,-1.4893473691045298,80.55000305175781,1.0430089884629372,80.55000305175781,-0.08710839843740703
7572,2023-04-14,79.52999877929688,81.4000015258789,78.79000091552734,80.33000183105469,2837900.0,-0.007487813486671491,-1.2894754453828754,-0.9195488985547916,50.27995104541115,47.11247402931033,1.483577499338253,1.2339697023287215,2.8238723939512056,-2.2687883311358803,6.340346421141409,2.6100006103515625,-0.015740613130077463,-1.1195014953613338,-4.529724073722605,2.290721082999937,-2.8246127845419693,0.5856097938193017,4.128408893610981,44.141578349971105,-6.349248073730031,1.705111289180636,4,1.3050003051757812,1.4449996948242188,2.222501754760742,-1.8049964904785156,-0.339996337890625,4,-0.0719225614044916,1.2944169906898209,80.12999725341797,-1.0999955495368339,79.2300033569336,-1.4893473691045298,80.55000305175781,-0.0719225614044916
7573,2023-04-17,80.54000091552734,80.69999694824219,78.75,78.83000183105469,2849100.0,0.012699637265597419,-1.0855551702331654,-2.137490701710885,58.79928852182371,48.217692811547394,-0.03838760236720873,0.22195865948580717,1.7226390967844907,-3.210366614556847,6.774156953104521,1.9499969482421875,0.14126792094867824,-0.10099945068358807,-3.511434542423814,3.3094356410566377,-1.806216996553701,1.6042180951865248,2.992038530680162,67.08861676340213,10.787919009983717,1.705217545870113,4,-0.34000396728515625,-0.29000091552734375,2.0549983978271484,-2.8149986267089844,-2.9199981689453125,0,-0.06406758881864594,-1.2894754453828754,79.52999877929688,1.2944169906898209,80.12999725341797,-1.0999955495368339,79.2300033569336,-0.06406758881864594
7574,2023-04-18,80.7699966430664,82.26000213623047,80.0199966430664,81.4800033569336,3415700.0,0.00285567078376725,-1.0271481340836124,-0.41520882690188415,58.604366396908176,48.88079080511527,-0.6397936395231767,-0.13465450392394018,1.3760911524661594,-3.339249526572715,6.892256163797484,2.2400054931640625,-0.06917490923707703,0.2049964904785213,-3.117319989725061,3.527312970682104,-1.456161749623277,1.8661547305803197,2.638201940974767,61.19781370388841,0.5568917704433218,1.6611582401017935,4,-0.9699974060058594,-0.5199966430664062,2.095003128051758,-3.044994354248047,-7.149993896484375,1,-0.08319913173953886,-1.0855551702331654,80.54000091552734,-1.2894754453828754,79.52999877929688,1.2944169906898209,80.12999725341797,-0.08319913173953886
7575,2023-04-19,79.37999725341797,80.19000244140625,78.66999816894531,80.19000244140625,2947800.0,-0.017209353069445266,2.7530729308931985,1.1408415894779824,45.127514233392716,49.034803851156404,0.44243814886608845,1.081611428680958,2.6590301907025946,-1.901977333397781,6.723285716036269,2.0999984741210938,-0.4993475423192564,-1.0395027160644474,-4.29800367744393,2.218998245315035,-2.6687531967541958,0.5897477646253009,3.906837285700192,24.999950329514004,-34.04269381985577,1.6292504806897417,4,0.4200019836425781,0.8700027465820312,3.4850025177001953,-1.6549949645996094,-5.239997863769531,2,-0.035021401807584174,-1.0271481340836124,80.7699966430664,-1.0855551702331654,80.54000091552734,-1.2894754453828754,79.52999877929688,-0.035021401807584174
7576,2023-04-20,77.5,78.70999908447266,76.94999694824219,77.73999786376953,6401600.0,-0.02368351371210231,-1.6268610828014598,0.29629176124857537,32.69986671052986,47.6420441273869,2.241481466862112,2.8668017756135526,4.341826417166089,-0.008152179072354215,7.176249532169668,2.4300003051757812,-0.7449263687082919,-2.765999984741214,-6.274314033154454,0.7423140636720262,-4.520157008947834,-1.0118429605345938,5.667897775093607,10.357862794597072,-42.25009626430577,1.7541570242066173,4,2.104999542236328,2.75,5.174999237060547,0.22500228881835938,0.8199996948242188,3,0.010322620022681361,2.7530729308931985,79.37999725341797,-1.0271481340836124,80.7699966430664,-1.0855551702331654,80.54000091552734,0.010322620022681361
7577,2023-04-21,76.80000305175781,77.13999938964844,76.16999816894531,77.0999984741211,3683300.0,-0.009032218686995996,4.105306483024474,1.2499920526432908,26.671123949172696,45.50250535908736,2.9542971886937295,3.3029706469516213,4.888193920538058,0.7169114699312047,7.714518158656958,1.3300018310546875,-1.0630310415948117,-3.1909969329833956,-6.885309395438981,0.5033155294721894,-5.038153164211195,-1.343840701755596,6.119178690261734,10.344901024643303,-34.989141963405075,1.8471562312277952,4,2.414997100830078,3.4499969482421875,5.897497177124023,1.2849998474121094,0.04999542236328125,4,0.013932287139404309,-1.6268610828014598,77.5,2.7530729308931985,79.37999725341797,-1.0271481340836124,80.7699966430664,0.013932287139404309
7578,2023-04-24,77.2699966430664,77.27999877929688,76.26000213623047,76.75,2893900.0,0.006119707976988575,2.777758939798528,-1.73334859235523,31.058467999013914,43.85044926299239,2.201630421352803,2.806762025780529,4.263641001684107,0.29620838832369145,8.07516556245195,1.0199966430664062,-0.9896944162775867,-2.6130031585693416,-6.497753220640675,1.2717469035019917,-4.555378189605008,-0.670628127533675,5.244234084568689,18.062360550669045,-21.92341668144095,1.9423750310356678,4,1.9450035095214844,2.9800033569335938,5.382503509521484,0.8150062561035156,-2.0099945068359375,0,0.02484801192898889,4.105306483024474,76.80000305175781,-1.6268610828014598,77.5,2.7530729308931985,79.37999725341797,0.02484801192898889
7579,2023-04-25,74.37000274658203,76.93000030517578,74.3499984741211,76.93000030517578,5923000.0,-0.03753065901996,1.015628352764466,-4.923104009859589,27.547851066867793,41.71093883993702,4.618484626174123,5.751168486826913,7.046015578490767,3.23104585834659,7.969771052905769,2.9199981689453125,-0.9736095408717063,-5.353997039794919,-9.852610558592573,-0.8553835209972647,-7.603303799193753,-3.1046902803960847,7.763574027531675,0.3425386793056733,-36.75759092539896,2.2493067593988285,4,3.93499755859375,4.969997406005859,8.28249740600586,3.7150001525878906,2.2900009155273438,1,0.043700415220831346,2.777758939798528,77.2699966430664,4.105306483024474,76.80000305175781,-1.6268610828014598,77.5,0.043700415220831346
7580,2023-04-26,74.11000061035156,75.23999786376953,73.63999938964844,75.04000091552734,4232600.0,-0.00349606194202301,1.4060232324680912,0.3632817156617314,31.12350320163513,40.21243701386168,4.5548257388626325,6.024715631129553,7.1271803802059,3.4453766585762935,7.65735766816554,1.5999984741210938,-1.1363600164771555,-5.426499176025388,-10.524849907902606,-0.32814844414816946,-7.975674541963997,-2.8773238100867786,7.400889899762731,9.270241597508031,-28.537067829084044,2.5491753659386096,4,3.8400001525878906,4.875,8.337499618530273,4.260002136230469,3.089996337890625,2,-0.006611764400675124,1.015628352764466,74.37000274658203,2.777758939798528,77.2699966430664,4.105306483024474,76.80000305175781,-0.006611764400675124
7581,2023-04-27,71.80000305175781,72.79000091552734,70.30000305175781,72.69000244140625,7746600.0,-0.03116984940722145,3.568818769773497,0.9569882769879489,28.192149138967068,37.75823680203456,6.21223443270209,8.032185732478837,9.21008028337225,5.709698156877394,9.031453774110517,3.80999755859375,-1.388597765639176,-7.282996749877924,-13.394754404493014,-1.171239095262834,-10.338875577185462,-4.227117922570386,8.923798346309894,21.489984500733428,-17.8686554498571,3.0558788273075423,4,4.479999542236328,5.5149993896484375,10.647497177124023,6.569999694824219,3.4699935913085938,3,0.03259047685838978,1.4060232324680912,74.11000061035156,1.015628352764466,74.37000274658203,2.777758939798528,77.2699966430664,0.03259047685838978
7582,2023-04-28,72.98999786376953,73.0999984741211,71.61000061035156,72.08999633789062,4459900.0,0.016573743195441137,1.660703946158405,-1.011238363022271,25.065889231608523,34.01008132534399,4.466701998043504,6.399234828468309,7.768928132582573,4.496610188285729,9.8878470976709,1.4899978637695312,-1.571228742859347,-5.603501892089838,-12.028685534998857,0.8216817508191809,-8.816093713544348,-2.3909100706353286,6.482947732740982,38.538631211456774,0.009888143794768212,3.2125918214545126,4,3.2900047302246094,4.325004577636719,9.03000259399414,5.760002136230469,4.510002136230469,4,0.07302372910056443,3.568818769773497,71.80000305175781,1.4060232324680912,74.11000061035156,1.015628352764466,74.37000274658203,0.07302372910056443
7583,2023-05-01,75.37999725341797,76.01000213623047,73.4000015258789,73.4000015258789,5312300.0,0.032744204132040045,-1.6363699416619786,2.1999915229093374,35.27060929640322,31.4174416475101,1.4167707367137012,3.5285736642085794,5.191307383156158,2.1088368759757685,10.073434045206676,3.0200042724609375,-1.7403874981557266,-2.7935024261474553,-8.880468707872765,3.293463855577855,-5.836985567010103,0.24998071471519268,2.992195237722214,76.62136208338943,38.652185295729666,3.0434831408626537,5,-0.1349945068359375,1.9350051879882812,6.570003509521484,4.205005645751953,5.6100006103515625,0,0.019501210855197737,1.660703946158405,72.98999786376953,3.568818769773497,71.80000305175781,1.4060232324680912,74.11000061035156,0.019501210855197737
7584,2023-05-02,76.12000274658203,78.01000213623047,75.20999908447266,76.30000305175781,5503600.0,0.009817000797655462,-1.7999923706345724,-0.09090944120344326,40.8367531542678,30.940690416496217,-0.0583370575020723,2.3921975393084267,4.312577153148027,1.3983758887117688,9.872377012538319,2.8000030517578125,-2.016295902012885,-1.7239971160888672,-7.481529905710772,4.033535673533038,-4.60276351089982,1.1547692787220853,-5.819999694824219,75.48638632844003,36.76855734550624,2.8787663948109503,5,-1.6150016784667969,1.1949996948242188,5.727499008178711,3.4650001525878906,4.629997253417969,1,-0.011297958214934178,-1.6363699416619786,75.37999725341797,1.660703946158405,72.98999786376953,3.568818769773497,71.80000305175781,-0.011297958214934178
7585,2023-05-03,76.25,77.9800033569336,75.8499984741211,76.1500015258789,5536700.0,0.0017077935986256065,-5.085688439363059,-0.5555461365659305,38.02468065987775,31.532336410868204,-0.7588132142800816,1.9370017852239982,4.126001636357728,1.2975419038085505,10.089300913084335,2.1300048828125,-2.5829551630722563,-1.3244998931884737,-6.833100663932001,4.184100877555053,-4.078800278560237,1.4298004921832899,-5.795796966552729,77.17247282460802,40.15054310498685,2.7543003853717654,5,-2.0949974060058594,1.06500244140625,4.63749885559082,3.335002899169922,3.8199996948242188,2,0.005377097207991843,-1.7999923706345724,76.12000274658203,-1.6363699416619786,75.37999725341797,1.660703946158405,72.98999786376953,0.005377097207991843
7586,2023-05-04,76.02999877929688,76.27999877929688,74.83000183105469,75.70999908447266,6144700.0,-0.0028852619108606925,2.536579238735009,3.2000457770656903,38.93803687964058,32.895326736475745,-0.8596630420088758,1.9838480752650867,4.314715817235992,1.5203354599273666,10.574416693453474,1.4499969482421875,-3.2206320429368986,-1.3700012207031307,-6.840087595021501,4.10008515361524,-4.105044407862309,1.3650419664560474,-5.424679763793947,69.06245492399815,31.580349480284966,2.735043187159184,5,-1.8749961853027344,1.285003662109375,4.447500228881836,3.555004119873047,6.8899993896484375,3,0.015388638533871735,-5.085688439363059,76.25,-1.7999923706345724,76.12000274658203,-1.6363699416619786,75.37999725341797,0.015388638533871735
7587,2023-05-05,75.18000030517578,76.55999755859375,70.75,71.0,9466900.0,-0.011179777558441129,-1.4829047776634818,13.062513411057864,32.88630331328706,33.09841954917276,-0.2946095577680268,2.6947787372148753,5.077127335083048,2.383221076925537,11.194181595939396,5.80999755859375,-3.5510199762740484,-2.0439998626709013,-7.564252550215116,3.4762528248733133,-4.8041262064430015,0.7161264811011989,2.8300018310546875,61.01926999536562,26.155190027660424,2.7601263437721038,5,-1.0249977111816406,2.1350021362304688,5.29749870300293,4.405002593994141,10.529998779296875,4,0.0011970781793735341,2.536579238735009,76.02999877929688,-5.085688439363059,76.25,-1.7999923706345724,76.12000274658203,0.0011970781793735341
7588,2023-05-08,74.2699966430664,75.8499984741211,73.72000122070312,75.19000244140625,4222800.0,-0.012104331716087047,-1.1089116763922724,-0.22009706487357655,30.110136087264678,33.38311788477242,0.16214290993539748,3.27825480208287,5.9361653974070805,3.277798649091082,12.173420444245274,2.1299972534179688,-3.556966015407312,-2.640003204345703,-8.077486539668286,2.7974801309768793,-5.358744872006994,0.07873846331558809,3.594805450439452,48.48478797960872,16.25148899156867,2.7187416676612917,5,-0.11499404907226562,3.0450057983398438,6.207502365112305,5.315006256103516,12.370002746582031,0,0.043490016196670034,-1.4829047776634818,75.18000030517578,2.536579238735009,76.02999877929688,-5.085688439363059,76.25,0.043490016196670034
7589,2023-05-09,72.70999908447266,73.5199966430664,71.52999877929688,73.44999694824219,5017400.0,-0.021004411324951677,3.5227365336431338,0.8043404347068921,29.800101294087412,33.23607322837823,1.6337078102265394,4.448879868838702,7.395715523487652,4.811864798194534,13.677285129083266,2.7399978637695312,-3.4590148046090547,-3.8080005645751953,-9.270921873386655,1.6549207442362643,-6.539461218980932,-1.0765399101694584,5.012506967163091,27.109241693408226,-5.789561266346023,2.731460654405732,5,1.4450035095214844,4.605003356933594,7.799999237060547,6.875003814697266,12.660003662109375,1,0.11387703044360342,-1.1089116763922724,74.2699966430664,-1.4829047776634818,75.18000030517578,2.536579238735009,76.02999877929688,0.11387703044360342
7590,2023-05-10,74.16999816894531,74.58999633789062,73.2699966430664,73.51000213623047,6898700.0,0.020079756606466992,-1.3157746799354852,-0.8918891053993587,39.65193987897272,34.50938331060108,0.204633820454589,2.730347458176425,5.836945895206554,3.3549182089592193,14.644397861994326,1.8799972534179688,-3.4736929806308154,-2.095001220703125,-7.497430168356743,3.3074277269504933,-4.796215694529934,0.6062132531236841,3.4130577616577256,58.86402075826496,22.159127426395933,2.7012144738268056,5,0.21000289916992188,2.5100021362304688,6.442501068115234,5.415004730224609,11.319999694824219,2,0.08871514080486675,3.5227365336431338,72.70999908447266,-1.1089116763922724,74.2699966430664,-1.4829047776634818,75.18000030517578,0.08871514080486675
7591,2023-05-11,73.1500015258789,73.9800033569336,71.83999633789062,73.8499984741211,4613200.0,-0.01375214599227903,3.4583167766033536,-1.0606078120845712,38.878714801182205,36.044141707220376,1.605054909233118,3.3735732498676043,6.752342589980955,4.426355436097822,15.562409578349317,2.3300018310546875,-3.188395207351604,-2.765998077392581,-8.016834987631128,2.4848388328459663,-5.391416532511855,-0.14057962227330734,4.296393286112078,41.308133121828746,1.2164620014416698,2.6254184551192705,5,1.2299995422363281,3.1300010681152344,7.462497711181641,6.465000152587891,11.239997863769531,3,0.0946001097005742,-1.3157746799354852,74.16999816894531,3.5227365336431338,72.70999908447266,-1.1089116763922724,74.2699966430664,0.0946001097005742
7592,2023-05-12,73.80999755859375,74.18000030517578,72.80000305175781,73.98999786376953,2907500.0,0.009022501967841379,3.9285159602730206,0.25714441416893735,39.57830547299306,36.522774615730356,1.1997775367607062,2.385376596003084,5.984554819763503,3.8227987677246773,16.78976801571244,1.3799972534179688,-2.9741873124065847,-1.8200019836425838,-6.860928237183188,3.2209242698980205,-4.340465110412893,0.7004611431277254,3.502469357157409,52.77775324911565,9.490583434779488,2.5204631267703026,5,0.5700035095214844,2.4700050354003906,6.802501678466797,6.970005035400391,9.150001525878906,4,0.12342502251296827,3.4583167766033536,73.1500015258789,-1.3157746799354852,74.16999816894531,3.5227365336431338,72.70999908447266,0.12342502251296827
7593,2023-05-15,75.37999725341797,75.41999816894531,73.23999786376953,73.66999816894531,3181500.0,0.021270827079731047,1.4357532851133115,-9.499978807273344,53.30712257203212,37.90837121770417,-0.41373032130674403,0.4310833544523689,4.272815858808727,2.3379417165926952,17.885975897746988,2.1800003051757812,-2.4311817726495804,0.00799789428711506,-4.471782618752826,4.487778407327056,-2.2318923622328555,2.2478881508070856,1.8012203240181606,98.971698668288,48.17645025652857,2.2398902565199728,5,-1.0149955749511719,0.9000053405761719,5.232501983642578,5.400005340576172,7.7400054931640625,0,0.13703903167210973,3.9285159602730206,73.80999755859375,3.4583167766033536,73.1500015258789,-1.3157746799354852,74.16999816894531,0.13703903167210973
7594,2023-05-16,74.05000305175781,76.16999816894531,73.98999786376953,75.4000015258789,3354200.0,-0.01764386110533922,-1.965968953222232,-0.7894732145645665,49.81640872684215,39.21856322514466,0.6612979136026667,1.2983883372447735,5.463003590640824,3.7503605882573794,19.243652953692436,2.1800003051757812,-1.931781098398119,-0.9859966278076229,-4.704412893109065,2.7324196374938197,-2.845204760458344,0.8732115048430984,3.002590174129594,51.03939444129245,-4.801592584784039,1.8592081326507206,5,-0.3950042724609375,2.229999542236328,6.562496185302734,6.729999542236328,7.9199981689453125,1,0.17002020012194663,1.4357532851133115,75.37999725341797,3.9285159602730206,73.80999755859375,3.4583167766033536,73.1500015258789,0.17002020012194663
7595,2023-05-17,76.5999984741211,76.87999725341797,74.44000244140625,75.06999969482422,4100700.0,0.03443612852495015,1.3349273563554063,-1.1333337100939829,64.47527599070668,42.056034237485335,-2.0493390458581757,-1.5500269908811077,2.79543707222156,1.2706719217421778,20.373564222792197,2.8299942016601562,-1.6769202263388507,1.7029987335205021,-1.5044203101102909,4.910417777151295,0.09928921170511273,3.3067082553358915,0.3265428872485643,94.44446967391913,32.84313632817094,1.6037095218153952,5,-2.7849998474121094,-0.3199958801269531,4.305000305175781,5.025001525878906,6.239997863769531,2,0.11449091967572089,-1.965968953222232,74.05000305175781,1.4357532851133115,75.37999725341797,3.9285159602730206,73.80999755859375,0.11449091967572089
7596,2023-05-18,78.30000305175781,78.48999786376953,76.76000213623047,77.13999938964844,5384900.0,0.022193271690613026,1.246757493188011,0.7581729330806821,65.5354262620094,45.68371456512116,-3.7922796321068972,-3.3592550869446427,0.9174982769873452,-0.29972695777784963,20.746310335180866,1.8899993896484375,-1.5562248884443761,3.3630031585693416,0.0025952473012154087,6.723411069837468,1.6827992029352714,5.043207114203412,-7.5500030517578125,96.66089656864652,30.814521808586264,1.6802039556340649,5,-3.2900047302246094,-2.020000457763672,2.6049957275390625,3.3249969482421875,8.479995727539062,3,0.09182623923091038,1.3349273563554063,76.5999984741211,-1.965968953222232,74.05000305175781,1.4357532851133115,75.37999725341797,0.09182623923091038
7597,2023-05-19,77.87000274658203,78.36000061035156,77.47000122070312,78.0,3671100.0,-0.005491702278626276,1.094119970200429,-0.11206624398200521,58.22870852869068,48.808000391946265,-3.286148177547247,-2.998729361949202,1.2015187088340724,0.258375107988698,20.883607319877772,0.8899993896484375,-1.4038678916242162,2.879502868652338,-0.6362691531724636,6.39527489047714,1.1216168577399372,4.637388879564739,-6.965202789306645,88.19056919642857,22.727839629638424,1.7578860109123975,5,-2.860004425048828,-1.5900001525878906,3.0349960327148438,3.7549972534179688,8.009994506835938,4,0.08372924634772261,1.246757493188011,78.30000305175781,1.3349273563554063,76.5999984741211,-1.965968953222232,74.05000305175781,0.08372924634772261
7598,2023-05-22,79.19000244140625,79.62999725341797,77.3499984741211,77.37999725341797,4828000.0,0.016951324621369057,-1.4384977866628588,-13.923410998298023,59.770855682884935,52.138084212923765,-4.285519417215269,-4.392729325693239,-0.1976499709310815,-0.9101761198258487,20.921857613272962,2.279998779296875,-1.220051310223809,4.10350227355957,0.23817743570988625,7.968827111409254,2.1708398546347354,6.036164692484405,-8.133498526000977,92.19867270164464,26.84705738913189,1.9326624189248414,5,-3.455005645751953,-2.9099998474121094,1.714996337890625,2.509998321533203,7.790000915527344,0,0.047606977229933456,1.094119970200429,77.87000274658203,1.246757493188011,78.30000305175781,1.3349273563554063,76.5999984741211,0.047606977229933456
7599,2023-05-23,77.62000274658203,78.83000183105469,77.47000122070312,78.31999969482422,4555800.0,-0.019825731107735223,-1.720001220703125,-0.38673753693501545,53.99418030208868,53.73166648215887,-2.1744586877476166,-2.7054748087032436,1.2826539389941445,0.8222019342945828,20.348897918834815,1.720001220703125,-0.8812965428061545,2.3710025787353572,-1.638082846481126,6.38008800395184,0.3664598661271157,4.375545291343599,-6.220559097656249,61.27174342864451,-2.4778452154136517,2.004542712608241,5,-1.8850059509277344,-1.3400001525878906,2.6049957275390625,4.344997406005859,11.969993591308594,1,0.0708580237745764,-1.4384977866628588,79.19000244140625,1.094119970200429,77.87000274658203,1.246757493188011,78.30000305175781,0.0708580237745764
7600,2023-05-24,73.62000274658203,75.5,72.55999755859375,74.9000015258789,7827800.0,-0.051533108199691924,1.370973795445736,1.8285776566757492,44.24271917210257,54.3276669678167,1.9437232108263771,1.3238057852875613,5.081442175999854,4.9217738347809075,20.06495361952861,5.060005187988281,-0.481935237709024,-1.6044975280761662,-5.648725278389804,2.439730222237472,-3.6266114032329853,0.41761634708065287,-1.8913369534765678,14.993001891701441,-46.09822194955177,2.0221138751568204,5,2.474994659423828,1.625,6.404996871948242,8.34499740600586,17.069999694824205,2,0.11342024127415229,-1.720001220703125,77.62000274658203,-1.4384977866628588,79.19000244140625,1.094119970200429,77.87000274658203,0.11342024127415229
7601,2023-05-25,74.13999938964844,74.43000030517578,71.3499984741211,73.12000274658203,7471600.0,0.007063252155210531,2.850005960470162,-0.7968731373530744,47.47572387643185,55.20515790153212,1.7644798869296778,1.0415027030849728,4.450137012554478,4.50857710192912,18.99652938033634,3.0800018310546875,0.0852567450207431,-1.201500701904294,-4.953416079549541,2.550414675740953,-3.0774583907269175,0.6744569869183294,5.489997863769531,33.69566819868863,-26.272599194746554,1.875957688822621,5,1.3499984741210938,0.8250007629394531,5.885000228881836,7.825000762939453,14.290000915527344,3,0.11734552225336126,1.370973795445736,73.62000274658203,-1.720001220703125,77.62000274658203,-1.4384977866628588,79.19000244140625,0.11734552225336126
7602,2023-05-26,78.31999969482422,78.97000122070312,74.69999694824219,75.0,8215900.0,0.05637982653880891,-1.1785703859261234,3.254912373871482,58.48346558267591,55.78030712493698,-1.909280243603618,-2.8656359925476806,0.14901130133827678,0.47912970400170707,17.461921988864397,4.8300018310546875,0.47167076186819656,2.7119995117187443,-1.0934419921853618,6.51744101562285,0.8092787597666842,4.6147202636708045,1.144397583007816,84.17877111444461,21.817814572933784,1.9027207519520548,5,-2.8300018310546875,-3.354999542236328,1.6075000762939453,3.2649993896484375,8.569999694824219,4,0.10801837483959709,2.850005960470162,74.13999938964844,1.370973795445736,73.62000274658203,-1.720001220703125,77.62000274658203,0.10801837483959709
7603,2023-05-30,76.8499984741211,80.12999725341797,76.23999786376953,80.0,4875800.0,-0.0187691678553501,1.2815272230985222,-0.9487957275386698,58.70479869356955,56.76790601012891,-0.2333723198697868,-1.3490245080256784,1.5279546579087082,2.065679769093947,17.005598806542462,3.8899993896484375,0.954974449241007,1.1684982299804716,-2.674995470664612,5.011991930625555,-0.7532486203420774,3.0902450803030206,-5.5,62.64237772981165,-4.005107855554108,1.9217468503225448,5,-1.1100006103515625,-1.6349983215332031,2.8825016021728516,4.7350006103515625,9.770004272460938,1,0.11750161299401563,-1.1785703859261234,78.31999969482422,2.850005960470162,74.13999938964844,1.370973795445736,73.62000274658203,0.11750161299401563
7604,2023-05-31,75.26000213623047,77.45999908447266,74.93000030517578,76.29000091552734,7860500.0,-0.020689607930519993,-1.9940770703167323,0.3269835810665162,52.27939114127984,55.41280769352593,1.7280336492308521,0.18260132570598842,2.9556038450353697,3.791146947446009,17.411306962555223,2.529998779296875,1.37484357386775,-0.3784980773925781,-4.22057822493332,3.4635820701481634,-2.299538151162949,1.5425419963777927,-3.734403686523436,44.53307751396405,-22.144769648314018,1.9210400737703686,5,0.4799957275390625,-0.045001983642578125,4.472497940063477,6.234996795654297,13.629997253417969,2,0.15572682551202144,1.2815272230985222,76.8499984741211,-1.1785703859261234,78.31999969482422,2.850005960470162,74.13999938964844,0.15572682551202144
7605,2023-06-01,76.66000366210938,77.44000244140625,74.16999816894531,75.8499984741211,5417800.0,0.018602198859159147,1.7594940783734279,-0.786413735889307,57.22520421755943,54.489449688587044,0.37709449662152394,-1.2491535797252311,1.4061760618791368,2.477533122757947,17.91299786641632,3.2700042724609375,1.455657060973607,1.0010032653808594,-2.8591477131768386,4.861154243938557,-0.9290722238979896,2.9310787546597084,-4.9623172363281185,60.47842740604026,-9.019861789002952,1.9300754892788525,6,-0.9200057983398438,-1.4450035095214844,2.162496566772461,3.9249954223632812,11.729995727539062,3,0.16866673699589363,-1.9940770703167323,75.26000213623047,1.2815272230985222,76.8499984741211,-1.1785703859261234,78.31999969482422,0.16866673699589363
7606,2023-06-02,77.19999694824219,77.80000305175781,75.7300033569336,77.13999938964844,3400200.0,0.007044002874209587,2.285688335593877,0.07407058557582721,57.01282951305678,54.35435202018327,-0.37475320953333835,-1.7887072276624707,0.7753997055484945,2.0114983319237467,18.078882934149696,2.0699996948242188,1.7365247559754238,1.482496643066412,-2.4363437406810533,5.401337026813877,-0.4769235488073207,3.4419168349401446,-5.333664305908201,50.83891350236627,-19.91624154683285,1.9594201918737342,6,-1.4599990844726562,-1.9849967956542969,1.2675037384033203,2.6200027465820312,13.510002136230469,4,0.17474101070506864,1.7594940783734279,76.66000366210938,-1.9940770703167323,75.26000213623047,1.2815272230985222,76.8499984741211,0.17474101070506864
7607,2023-06-05,75.2699966430664,77.62999725341797,74.73999786376953,77.5,4185200.0,-0.025000004941317933,1.3212866418072795,-37.16823499491353,49.775783358640254,53.24378842860054,1.282521711777676,0.15639977390577542,2.5345467063890936,3.9786394180922855,17.25273912843584,2.8899993896484375,1.4889766383601852,-0.45200347900390625,-4.368451133345445,3.4644441753376327,-2.4102273061746757,1.5062203481668632,-3.2383907085107353,18.456353072047865,-46.71662950877007,1.9582238271707668,6,0.470001220703125,0.17000198364257812,1.527505874633789,2.8800048828125,17.090003967285156,0,0.17483730900792627,2.285688335593877,77.19999694824219,1.7594940783734279,76.66000366210938,-1.9940770703167323,75.26000213623047,0.17483730900792627
7608,2023-06-06,77.5,77.69999694824219,75.01000213623047,75.1500015258789,4750300.0,0.029626723214940087,-1.045625567491203,-1.0538093885887694,56.78332273278211,53.553693143122025,-1.354901311660342,-1.9175250790195264,0.24860317603872772,1.7999195477717365,16.373211483013257,2.6899948120117188,1.1187323839750434,1.616499710083005,-2.3142024895989692,5.547201909764979,-0.34885138975798213,3.581850809923992,-5.306426239067079,91.73546423647309,23.75126142531741,1.965351099840984,6,-1.7600021362304688,-2.0600013732910156,-0.7024974822998047,0.6500015258789062,12.220001220703125,1,0.12116128244707669,1.3212866418072795,75.2699966430664,2.285688335593877,77.19999694824219,1.7594940783734279,76.66000366210938,0.12116128244707669
7609,2023-06-07,80.98999786376953,81.83000183105469,77.9800033569336,77.98999786376953,8071400.0,0.04503223050025196,-1.5496771390171686,1.276596573587993,58.32385324710795,55.1182635959004,-4.823875819476896,-5.012388386298824,-3.197326943124665,-1.6154252197095502,14.84566363108588,4.3300018310546875,1.0267536988461927,4.692497634887701,0.4382914797654962,8.946703790009906,2.5653945573265986,6.819600712448803,-8.637695632986905,89.03389600921105,23.388934877971195,2.1271030775611033,6,-4.399997711181641,-4.6999969482421875,-4.709995269775391,-2.839996337890625,11.19000244140625,2,0.06951481703064788,-1.045625567491203,77.5,1.3212866418072795,75.2699966430664,2.285688335593877,77.19999694824219,0.06951481703064788
7610,2023-06-08,80.75,81.87999725341797,80.16000366210938,81.16999816894531,5026700.0,-0.0029633025077149266,-1.1500042915589803,-0.1399993896484375,54.91769989727418,55.94514982043844,-3.873462678483378,-4.484057809392198,-2.925135226298096,-1.2963024598250854,13.682646569437045,1.7199935913085938,0.784720291185323,4.123499679565427,-0.4441312978040628,8.691130656934916,1.8396841908806891,6.407315168250165,-8.018589785206487,84.173706582437,21.524581552627794,2.2838154886847444,6,-2.7250022888183594,-4.435001373291016,-4.839998245239258,-2.7099990844726562,12.589996337890625,3,0.10080494600183831,-1.5496771390171686,80.98999786376953,-1.045625567491203,77.5,1.3212866418072795,75.2699966430664,0.10080494600183831
7611,2023-06-09,80.06999969482422,82.11000061035156,79.37000274658203,81.9800033569336,3334100.0,-0.008421056410845562,1.5253457841406903,4.547647593097184,54.37201502833733,55.488321981067486,-2.529874911619501,-3.4351700871577435,-2.3172151748888012,-0.5334622567393126,12.032766009136662,2.7399978637695312,0.7401132651311713,3.097499465942377,-1.4092854980573861,7.60428442994214,0.8441069839424955,5.350891947942259,-6.789674257713244,72.32021498942548,12.368946240811042,2.2533924819998834,6,-1.9300003051757812,-3.6399993896484375,-4.334997177124023,-2.029998779296875,11.660003662109375,4,0.10390907614006184,-1.1500042915589803,80.75,-1.5496771390171686,80.98999786376953,-1.045625567491203,77.5,0.10390907614006184
7612,2023-06-12,82.91999816894531,83.3499984741211,80.61000061035156,80.80000305175781,5703500.0,0.035593836455394934,-1.191998291015625,-1.1099429594005146,56.98763117047946,55.29752558961303,-5.206234700733589,-5.868560490930577,-5.269237111594663,-3.273786664580328,10.510521637238993,3.279998779296875,1.3279683614810693,5.491997909545901,0.5141632728855825,10.46983254620622,3.003080591215735,7.980915227876068,-8.933298717975092,94.84411877710083,37.36203953418443,2.488917318330163,6,-4.159999847412109,-5.869998931884766,-7.184995651245117,-4.879997253417969,5.319999694824219,0,0.09394598513684982,1.5253457841406903,80.06999969482422,-1.1500042915589803,80.75,-1.5496771390171686,80.98999786376953,0.09394598513684982
7613,2023-06-13,85.70999908447266,85.86000061035156,83.73999786376953,83.73999786376953,8013300.0,0.03364690035138285,-1.1522857187117563,0.9292479990787125,64.49301271821417,56.65459465371685,-7.383757144059132,-8.26893607498323,-8.16318285919553,-5.9024469677122795,9.672915479702644,2.94000244140625,1.9237722479441572,7.765498733520502,1.6652619776884166,13.865735489352588,4.715380355604452,10.815617111436552,-10.786969731187355,98.09642667306969,39.396175507235284,3.0501183779160455,6,-5.694999694824219,-7.104999542236328,-9.974996566772461,-7.6699981689453125,4.010002136230469,1,0.07758723132554124,-1.191998291015625,82.91999816894531,1.5253457841406903,80.06999969482422,-1.1500042915589803,80.75,0.07758723132554124
7614,2023-06-14,86.63999938964844,87.12999725341797,85.05000305175781,85.5999984741211,5908500.0,0.010850546203590605,1.0594036220799576,0.5279189193375986,76.20773462472054,58.763764698956976,-7.297114176628327,-8.650900216987736,-9.153969863172392,-6.693599993096996,9.209857692641817,2.0799942016601562,1.9585757028827686,8.06599922180176,1.1183693465609252,15.013629097042596,4.592184284181343,11.539814159422178,-10.404533485515188,93.68559006919551,28.239841339121142,3.4738149376204173,6,-5.7050018310546875,-7.400001525878906,-10.904996871948242,-8.599998474121094,2.2300033569335938,2,0.035549421199819076,-1.1522857187117563,85.70999908447266,-1.191998291015625,82.91999816894531,1.5253457841406903,80.06999969482422,0.035549421199819076
7615,2023-06-15,85.37000274658203,86.37999725341797,85.2699966430664,85.76000213623047,5077000.0,-0.014658317774851493,-2.7626399772415753,-0.3749990830062722,71.94218114915607,60.42258154741245,-5.209508992181014,-7.051735169576915,-7.926276115169145,-5.334002392174881,9.01033664262049,1.3700027465820312,2.0956819325412397,6.35750236511231,-1.1500199511313838,13.865024681356005,2.6037412069904633,10.111263523234157,-7.609302453548921,77.3196423620465,7.5331275872936345,3.753761158121846,6,-4.435005187988281,-6.1300048828125,-9.635000228881836,-7.3300018310546875,5.469993591308594,3,0.07977037998708991,1.0594036220799576,86.63999938964844,-1.1522857187117563,85.70999908447266,-1.191998291015625,82.91999816894531,0.07977037998708991
7616,2023-06-16,85.48999786376953,86.44000244140625,84.8499984741211,86.44000244140625,9205100.0,0.0014055887703752212,2.3473606437571775,2.4359129856410657,66.65119288669153,62.29762705052926,-4.5034924103550935,-6.962422329421244,-8.019707486456852,-5.353368579860415,9.366961053838727,1.5900039672851562,2.593162783766033,6.117997741699213,-1.9159991495489521,14.151994632947378,2.1009992960751305,10.134996187323296,-6.417595996282543,74.84662217744436,6.5963992654031784,4.016998445624086,6,-4.4199981689453125,-6.25,-9.959997177124023,-7.4499969482421875,2.8400039672851562,4,0.09182358954588188,-2.7626399772415753,85.37000274658203,1.0594036220799576,86.63999938964844,-1.1522857187117563,85.70999908447266,0.09182358954588188
7617,2023-06-20,84.38999938964844,85.26000213623047,83.13999938964844,84.7300033569336,4311200.0,-0.012866984461433306,2.0285720513784664,0.3578971883808897,67.816653512319,63.52355269270002,-2.2057308140830543,-5.637979226562436,-6.878944572451985,-4.164662476564658,9.514274338365697,2.3499984741210938,2.864896672225939,4.691999435424805,-3.61003654128082,12.99403541213043,0.5409814470719851,8.843017423777624,-4.189534168131118,31.328337575075004,-36.07673232899642,4.151017988352815,6,-1.8349990844726562,-5.150001525878906,-9.05999755859375,-6.349998474121094,6.040000915527344,1,0.0869771776320869,2.3473606437571775,85.48999786376953,-2.7626399772415753,85.37000274658203,1.0594036220799576,86.63999938964844,0.0869771776320869
7618,2023-06-21,82.95999908447266,84.58000183105469,82.9000015258789,83.62999725341797,3856500.0,-0.01694513941839404,-3.2532014756726477,1.9705598563895435,68.33333938841275,64.63571781951167,0.08964676405196315,-4.122417188628617,-5.4835964322307404,-2.687379451599071,10.12148840372779,1.6800003051757812,3.1131612055147286,3.0734992980956974,-5.350276447047847,11.497275043239242,-1.1383885744760818,7.285387170667477,-1.7893993784892501,1.4183834324734774,-66.03448455926413,4.211887872571773,6,0.29000091552734375,-3.720001220703125,-7.629997253417969,-4.9199981689453125,10.139999389648438,2,0.0636451161712357,2.0285720513784664,84.38999938964844,2.3473606437571775,85.48999786376953,-2.7626399772415753,85.37000274658203,0.0636451161712357
7619,2023-06-22,83.12000274658203,83.55000305175781,81.93000030517578,82.58000183105469,3253800.0,0.0019286844729404784,1.3142871156015499,-0.8059737183720878,66.34616238497503,65.90554698481176,0.2945316131108342,-4.057265882796756,-5.677107455336966,-2.789428981423441,10.635280960696274,1.6200027465820312,3.7851542875467032,2.958502960205081,-5.512699304974035,11.429705225384197,-1.2770981723844699,7.194104092794632,4.0099945068359375,26.385850947753053,-40.21635716851927,4.235601132589557,6,0.12999725341796875,-3.8800048828125,-7.7975006103515625,-5.0800018310546875,10.819999694824205,3,0.07940325139597637,-3.2532014756726477,82.95999908447266,2.0285720513784664,84.38999938964844,2.3473606437571775,85.48999786376953,0.07940325139597637
7620,2023-06-23,81.97000122070312,82.27999877929688,80.80000305175781,81.6500015258789,4591300.0,-0.01383543657216968,2.1489444593245515,0.5925910227609884,61.70840799180205,66.72070175853005,1.8280260482655706,-2.3712016973729817,-4.532113211845541,-1.5556378667886293,9.51017409560849,2.3199996948242188,4.103787349313251,1.3910015106201143,-6.527788831928717,9.309791853168946,-2.5683936606542943,5.350396681894523,5.055996093749997,20.7446506305073,-45.874811794424964,3.959395171274412,6,1.8999977111816406,-2.7300033569335938,-7.002500534057617,-3.9300003051757812,11.379997253417969,4,0.08417715533882619,1.3142871156015499,83.12000274658203,-3.2532014756726477,82.95999908447266,2.0285720513784664,84.38999938964844,0.08417715533882619
7621,2023-06-26,82.83999633789062,83.83000183105469,82.2300033569336,82.38999938964844,3685900.0,0.010613579409924023,-3.1558994887241885,1.4062418043535274,69.60125231183419,68.1222152186806,1.5558951491501176,-2.694125168601758,-5.426123363688248,-2.366910075105409,8.200559885268882,1.8600006103515625,4.1557651390638455,1.8259967803955135,-5.540017289976248,9.192010850767275,-1.8570102547903673,5.509003815581394,3.93696120605469,45.73976916800238,-25.85781706563263,3.6830070351858812,6,1.1250038146972656,-3.5999984741210938,-7.7924957275390625,-4.799995422363281,7.430000305175781,0,0.09657170875973153,2.1489444593245515,81.97000122070312,1.3142871156015499,83.12000274658203,-3.2532014756726477,82.95999908447266,0.09657170875973153
7622,2023-06-27,86.77999877929688,87.08000183105469,82.9000015258789,83.12000274658203,4904300.0,0.047561596035514464,-1.039025297965184,8.133379675155131,72.07422366696042,68.96457199076352,-1.9880496198530722,-6.290337574721235,-9.325510101669224,-6.281206240180438,8.748885662769089,4.2400054931640625,4.469001022780276,5.342999267578122,-2.336595131574839,13.022593666731083,1.5032020680016416,9.182796467154603,-5.9799957275390625,95.22288041286208,25.09143719003876,3.839797199576483,6,-2.8149986267089844,-7.540000915527344,-11.134998321533203,-8.739997863769531,2.7399978637695312,1,0.01786129377231105,-3.1558994887241885,82.83999633789062,2.1489444593245515,81.97000122070312,1.3142871156015499,83.12000274658203,0.01786129377231105
7623,2023-06-28,85.87999725341797,86.95999908447266,85.58999633789062,85.80000305175781,4151400.0,-0.010371070967260976,-4.479927369272319,0.021856362942781562,63.266417072629544,67.52664781830896,-1.186132415108645,-4.932011466881093,-8.427073930085726,-5.414280140972949,9.675300340452111,1.3700027465820312,4.871426633335872,3.991497802734372,-3.6140322443294224,11.597027849798167,0.18873277920246778,7.7942628262662765,-4.954394226074214,80.89164313864605,12.607969194535613,3.8027650235319004,6,-1.9399948120117188,-6.6399993896484375,-10.234996795654297,-7.839996337890625,-2.4199981689453125,2,0.05298094081595606,-1.039025297965184,86.77999877929688,-3.1558994887241885,82.83999633789062,2.1489444593245515,81.97000122070312,0.05298094081595606
7624,2023-06-29,86.9800033569336,87.2699966430664,85.77999877929688,86.37999725341797,3455100.0,0.01280864157773176,1.5254357833755754,7.500619933237959,66.148271283696,66.88288005548006,-2.4952378965184323,-5.385059794476405,-9.523310079199447,-6.554234329077872,10.308089643355794,1.4899978637695312,5.028657786828276,4.505503845214847,-2.7474872417163567,11.75849493214605,0.8790083017492378,8.131999388680455,-5.931312353515622,95.51787367266681,28.036134998452155,3.626495543465604,6,-2.9450035095214844,-7.670005798339844,-10.972503662109375,-8.94000244140625,-2.1700057983398438,3,0.07036094367659795,-4.479927369272319,85.87999725341797,-1.039025297965184,86.77999877929688,-3.1558994887241885,82.83999633789062,0.07036094367659795
7625,2023-06-30,89.58999633789062,90.05000305175781,87.95999908447266,88.2699966430664,5289600.0,0.030006816282204474,-1.154649027249596,2.1999771120492344,72.4316671023069,67.5251549683262,-4.965889736034185,-7.353732461957591,-12.054316340338744,-9.175512632187093,11.015600452323941,3.0699996948242188,4.779881264241666,6.468997192382815,-0.9057909569683176,13.843785341733948,2.781603117707249,10.156391267058382,-8.292453108886718,94.11756097418201,26.122276146687582,3.687394074675568,6,-4.1649932861328125,-8.889995574951172,-13.582496643066406,-12.274993896484375,-5.05999755859375,4,0.04855459628672687,1.5254357833755754,86.9800033569336,-4.479927369272319,85.87999725341797,-1.039025297965184,86.77999877929688,0.04855459628672687
7626,2023-07-03,90.69000244140624,91.38999938964844,88.88999938964844,90.70999908447266,2488700.0,0.012278224673287319,2.623195616959404,-0.015148975522364319,69.9537847593939,67.76261399577896,-5.867762457880545,-7.7907167571558915,-13.000317818829018,-10.313254728634277,11.98863724995515,2.5,4.169608581156496,6.894503021240226,-0.6654072767533705,14.454413319233822,3.1145478722434348,10.674458170237017,-8.867311623037097,91.7550397600288,26.0341674987025,3.7799551489967973,7,-4.595001220703111,-9.32000350952147,-15.02000236511229,-13.374999999999986,-6.630004882812486,0,0.029330642420408504,-1.154649027249596,89.58999633789062,1.5254357833755754,86.9800033569336,-4.479927369272319,85.87999725341797,0.029330642420408504
7627,2023-07-05,88.43000030517578,89.76000213623047,88.22000122070312,89.56999969482422,5234000.0,-0.024920080222631147,1.026311298499222,57.00953834410294,57.18057251871498,66.52341767692366,-3.323970856073217,-4.737124057245097,-10.586830791711236,-8.076890391687982,12.625957317704117,2.470001220703111,3.69309464736979,3.9765007019042997,-2.6980112837509296,10.651012687559529,0.639244709076678,7.3137566947319215,-5.841924801104298,48.965559878876846,-12.137050018027011,3.3372559928276173,7,-2.3349990844726562,-5.650001525878906,-13.20250129699707,-11.114997863769531,-5.120002746582031,2,0.02080737681262823,2.623195616959404,90.69000244140624,-1.154649027249596,89.58999633789062,1.5254357833755754,86.9800033569336,0.02080737681262823
7628,2023-07-06,86.88999938964844,87.69999694824219,85.91000366210938,86.66999816894531,6116900.0,-0.01741491473722412,-1.0574750947102567,-0.19298363025525023,50.639386089450056,64.77822031075422,-1.3051213983992085,-2.590389170623183,-8.923227020836876,-6.571318971756213,12.998052944262295,2.5199966430664062,3.410411540654124,1.9669998168945284,-3.9229567323341,7.856956366123157,-0.9779784577197859,4.911978091508843,-3.597769974730795,19.786104983721238,-35.658490920238584,2.944978274614314,7,-0.7949981689453125,-4.1100006103515625,-11.662500381469727,-9.574996948242188,-5.120002746582031,3,0.03026812374142218,1.026311298499222,88.43000030517578,2.623195616959404,90.69000244140624,-1.154649027249596,89.58999633789062,0.03026812374142218
7629,2023-07-07,86.62000274658203,87.83999633789062,86.55000305175781,87.08999633789062,4941900.0,-0.0031073385310504964,-3.2295348517253886,-2.1363226522402554,53.36927168290021,63.85164960976513,-0.5436046267441981,-1.978414760127265,-8.436726709462576,-6.301106591439947,13.661017126476768,1.2899932861328125,3.1761162249721195,1.4155029296875057,-4.215454982672242,7.046460842047253,-1.399976026492368,4.230981885867379,-2.6799517336859253,12.956197774108489,-38.08050379896167,2.815478956179872,7,0.18999862670898438,-3.8400039672851562,-11.14250373840332,-9.305000305175781,-3.5800018310546875,4,-0.03648122329612913,-1.0574750947102567,86.88999938964844,1.026311298499222,88.43000030517578,2.623195616959404,90.69000244140624,-0.03648122329612913
7630,2023-07-10,88.88999938964844,88.97000122070312,87.0199966430664,87.0199966430664,6679400.0,0.026206379255234724,-1.085563330001428,-3.9787835008035324,58.212562256029905,62.58623960356466,-1.9319345862048038,-3.8022590633478615,-10.450996359912537,-8.585308608200137,14.453875106418156,2.3499984741210938,3.105562266407304,3.2784996032714844,-2.170573176956026,8.727572383498995,0.5539632131577292,6.0030359933852395,-4.353952506612146,54.379526475968774,6.092116942069275,2.7245363901137556,7,-1.7449989318847656,-6.1100006103515625,-13.412500381469727,-11.574996948242188,-8.0,0,-0.04589944717144212,-3.2295348517253886,86.62000274658203,-1.0574750947102567,86.88999938964844,1.026311298499222,88.43000030517578,-0.04589944717144212
7631,2023-07-11,88.38999938964844,89.81999969482422,87.11000061035156,89.4800033569336,4065100.0,-0.005624929727001793,2.0621516657542984,-0.5828889659533669,59.95024573475223,61.23913094443041,-0.6279059581895012,-2.7900327561936678,-9.621337355333722,-8.111347531966743,15.633357217624654,2.7099990844726562,3.1128010607552454,2.362499618530279,-2.549131889048411,7.274131126108969,-0.0933161352590588,4.818315372319617,-3.305636306083173,63.42706506065472,12.457659779792657,2.4558157537893432,7,0.09999847412109375,-5.325000762939453,-12.912500381469727,-11.074996948242188,-8.620002746582031,1,-0.04367010563418572,-1.085563330001428,88.88999938964844,-3.2295348517253886,86.62000274658203,-1.0574750947102567,86.88999938964844,-0.04367010563418572
7632,2023-07-12,90.70999908447266,91.5500030517578,89.5199966430664,89.68000030517578,4331600.0,0.02624730977309997,-2.00740330492572,-0.9449495691857576,68.46116715530161,61.81632539806064,-2.6058417518716652,-4.739498294606335,-11.616285550742816,-10.460606083320897,16.651620319631064,3.160003662109361,3.4074167677319025,4.292999267578125,-0.8127171822456347,9.398715717401885,1.740141042666238,6.845857492490012,-5.1211850964207315,85.1063110250176,26.717793653556093,2.55285822491188,7,-2.0449981689453125,-7.564998626708984,-15.232500076293945,-13.394996643066406,-11.610000610351562,2,-0.07331056766615296,2.0621516657542984,88.38999938964844,-1.085563330001428,88.88999938964844,-3.2295348517253886,86.62000274658203,-0.07331056766615296
7633,2023-07-13,92.36000061035156,92.75,90.83999633789062,91.38999938964844,5135100.0,0.018189852745366775,1.182861328125,0.9417498740778051,70.55159360312021,62.305583433552215,-3.6207504776120487,-6.18274668094314,-12.992409169298327,-12.110290481944475,17.127098254387498,2.0400009155273438,3.556161063842623,5.610500717163092,-0.12824845141258834,11.349249885738772,2.7411261328752516,8.479875301450932,-6.175067715929046,93.7096841675219,29.98118750545403,2.869374584287843,7,-3.029998779296875,-8.479999542236328,-16.770002365112305,-15.044998168945312,-12.949996948242188,3,-0.09798617358111517,-2.00740330492572,90.70999908447266,2.0621516657542984,88.38999938964844,-1.085563330001428,88.88999938964844,-0.09798617358111517
7634,2023-07-14,89.72000122070312,92.4499969482422,89.33999633789062,92.1500015258789,3837400.0,-0.028583795714619664,1.052811679302616,-2.505151801164071,66.16604006116248,61.60940265120283,-0.6159862307717106,-3.478515510371011,-10.127418365434679,-9.463447175558144,17.079833017783226,3.1100006103515767,3.2668219781616443,2.8165012359619084,-3.07319479420201,8.706197266125827,-0.12834677912005077,5.7613492510438675,-2.7472602736113174,47.120471131479825,-21.13452878851823,2.944848015081957,7,-0.3899993896484375,-4.354999542236328,-14.130002975463867,-12.404998779296875,-9.200004577636719,4,-0.08860905561158461,1.182861328125,92.36000061035156,-2.00740330492572,90.70999908447266,2.0621516657542984,88.38999938964844,-0.08860905561158461
7635,2023-07-17,92.18000030517578,92.79000091552734,89.0199966430664,89.29000091552734,4167500.0,0.027418625178362133,-1.198248134917634,-1.1893000109888385,68.27073957652095,61.422397630883616,-2.9837279507829777,-5.694107588130009,-12.33339263703239,-11.86087323111363,17.060550498021907,3.7700042724609375,3.393348548193842,4.936000442504877,-1.3542008817172189,11.226201766726973,1.7908997803938291,8.081101104615925,-4.513988271734988,89.260553211666,17.407459272620855,3.1451006621110458,7,-2.829998016357422,-6.099998474121094,-15.739999771118164,-14.864997863769531,-11.949996948242188,0,-0.09915382251452698,1.052811679302616,89.72000122070312,1.182861328125,92.36000061035156,-2.00740330492572,90.70999908447266,-0.09915382251452698
7636,2023-07-18,93.33999633789062,93.5199966430664,91.55999755859376,91.61000061035156,3485300.0,0.012584031556460262,-1.142073358848022,0.5986145650188227,64.39859067190923,62.2243996479052,-4.16643660256959,-6.5728405423433,-13.213554778274428,-12.936545202608187,17.272723485286953,1.959999084472642,3.411938970016365,5.703496551513666,-1.0857368992558207,12.492730002283153,2.3088798261289156,9.098113276898417,-4.956625860957715,95.99999321831596,25.9834222941828,3.3946167253847452,7,-3.6249961853027344,-6.894996643066406,-16.169998168945312,-16.024993896484375,-12.75,1,-0.13338330230026174,-1.198248134917634,92.18000030517578,1.052811679302616,89.72000122070312,1.182861328125,92.36000061035156,-0.13338330230026174
7637,2023-07-19,91.7300033569336,93.58000183105469,91.5999984741211,93.37000274658205,2553200.0,-0.017248693423222994,-1.0842040170576377,-0.9479788669659713,62.45212544821495,63.536926243323535,-2.2787450505731783,-4.62171583192621,-11.30926441255761,-11.273407438498069,18.15681545320031,1.9800033569335938,2.999772635586311,3.726503372192383,-3.1171376297611317,10.570144374145897,0.30468287121561843,7.148323873169147,-2.7100067138671875,59.42990418093691,-8.830544552115008,3.4218205009767595,7,-1.6650009155273438,-4.635002136230469,-14.445003509521484,-14.415000915527344,-13.970001220703125,2,-0.13038271313835248,-1.142073358848022,93.33999633789062,-1.198248134917634,92.18000030517578,1.052811679302616,89.72000122070312,-0.13038271313835248
7638,2023-07-20,88.23999786376953,90.75,87.7699966430664,90.19000244140624,6041700.0,-0.03804649913272096,-1.06228105142833,1.1890276240009487,52.43430257341822,63.43304078671442,1.5901136558942284,-0.7545504535239758,-7.530111302578078,-7.725741825074351,18.62073661820385,3.9600067138671875,2.507951084306441,-0.027502059936523438,-6.446115877125607,6.39111175725256,-3.236808968531065,3.181804848658018,5.340003967285156,8.089514647505217,-54.37988233328182,3.2093069085945443,7,2.0600013732910156,-1.0499954223632812,-10.334999084472656,-10.924995422363281,-8.8699951171875,3,-0.10358113792975543,-1.0842040170576377,91.7300033569336,-1.142073358848022,93.33999633789062,-1.198248134917634,92.18000030517578,-0.10358113792975543
7639,2023-07-21,89.72000122070312,90.58000183105469,89.04000091552734,89.44999694824219,9998300.0,0.016772477252532614,-1.8256992468572388,-0.13846340442347446,50.26263612689394,62.54971566125487,0.6661408857730748,-1.807413227264334,-8.647516598686451,-9.153902696280653,19.471417985910243,2.3400039672851562,2.522099296844047,1.1225013732910156,-4.844573192918773,7.089575939500804,-1.8610359098138787,4.10603865639591,3.8600006103515625,33.56287153870699,-23.87451815830879,2.9835372831048974,7,0.625,-2.529998779296875,-10.410001754760742,-11.639999389648438,-9.430000305175781,4,-0.11491303408737241,-1.06228105142833,88.23999786376953,-1.0842040170576377,91.7300033569336,-1.142073358848022,93.33999633789062,-0.11491303408737241
7640,2023-07-24,88.87000274658203,90.73999786376952,88.2300033569336,89.58000183105469,3361700.0,-0.009473901722651279,-1.5226102525370497,-2.629584628426109,46.285713751878966,61.0314343298245,1.6908114220785677,-0.43635124524232083,-7.484388469034087,-8.263024588568427,20.666867331591344,2.5099945068359233,2.80241866570114,-0.0724971771240206,-5.159082597910228,5.0140882436621865,-2.615789887517124,2.470795533269083,4.59379898071289,18.93296250044319,-32.75221734074649,2.5432927103931027,7,1.8049964904785156,-1.6800003051757812,-8.78250503540039,-10.15500259399414,-6.900001525878906,0,-0.09395753173684662,-1.8256992468572388,89.72000122070312,-1.06228105142833,88.23999786376953,-1.0842040170576377,91.7300033569336,-0.09395753173684662
7641,2023-07-25,90.83999633789062,91.44000244140624,89.4800033569336,89.56999969482422,4260800.0,0.02216713773404666,-1.7034669276464791,-1.7887299728135309,54.977277246584016,59.53322433996699,0.11722498570037487,-1.8722669750535488,-9.079022280689657,-10.176276324362078,21.486091448610097,2.5699996948242045,3.122286780412253,1.4974964141845675,-2.7589750929132038,5.753967921282339,-0.630739339364311,3.625732167733446,2.5099292877197286,52.839878717685075,0.7771966706956377,2.1282357535488843,7,-0.16499710083007812,-3.649993896484375,-10.752498626708984,-12.124996185302734,-8.849998474121094,1,-0.11679869450337543,-1.5226102525370497,88.87000274658203,-1.8256992468572388,89.72000122070312,-1.06228105142833,88.23999786376953,-0.11679869450337543
7642,2023-07-26,88.33000183105469,89.66000366210938,87.87000274658203,89.30999755859375,4524700.0,-0.027630940202812204,1.1309434065085695,-0.7716522188380461,52.85941964434506,57.56742723343642,2.5190147842654227,0.8008645703992272,-6.236372144168769,-7.627870601470505,21.18742136021916,2.9699935913085938,3.1003810176748345,-1.0899982452392578,-5.204081268491137,3.0240847780126217,-3.1470397568651975,0.9670432663866819,4.908325214904792,15.258972839814211,-39.19750085508988,2.0570415116259366,7,2.3449974060058594,-1.1399993896484375,-8.175003051757812,-9.615001678466797,-6.4900054931640625,2,-0.08762600852163538,-1.7034669276464791,90.83999633789062,-1.5226102525370497,88.87000274658203,-1.8256992468572388,89.72000122070312,-0.08762600852163538
7643,2023-07-27,90.43000030517578,92.51000213623048,89.66000366210938,90.80999755859376,8102400.0,0.023774464288336405,-1.9687630385803045,0.387753989879345,57.0529442536859,56.554861032605686,0.13014084611531018,-0.9916223663444867,-8.023067710685638,-9.70160552003162,21.195961168348845,4.1800003051757955,3.140165615644861,0.7825000762939425,-2.996954908595228,4.561955061183113,-1.10722741615065,2.672227568738535,2.69896013272583,55.172368434033515,-4.346332262568261,1.8897274924445882,7,0.24499893188476562,-3.2399978637695312,-9.532501220703125,-11.71500015258789,-8.139999389648438,3,-0.14010835039464375,1.1309434065085695,88.33000183105469,-1.7034669276464791,90.83999633789062,-1.5226102525370497,88.87000274658203,-0.14010835039464375
7644,2023-07-28,93.0999984741211,93.4000015258789,90.52999877929688,91.80999755859376,5664900.0,0.02952557956358315,2.0370286646187132,-3.3947637882223747,57.679682665953365,55.378076931431515,-2.246195314912825,-3.3514478734377917,-10.299401484636775,-12.319488331674805,21.208929606682336,2.970001220703125,2.8438939981436278,3.14649848937988,-0.7137392310918784,7.006736209851638,1.2163796291440008,5.076617349615759,-5.3300018310546875,94.57498882493502,32.984931812608906,1.930118860235878,7,-2.424999237060547,-5.909996032714844,-11.854999542236328,-14.384998321533203,-11.540000915527344,4,-0.14747578896422409,-1.9687630385803045,90.43000030517578,1.1309434065085695,88.33000183105469,-1.7034669276464791,90.83999633789062,-0.14747578896422409
7645,2023-07-31,93.94000244140624,94.3000030517578,93.29000091552734,93.48999786376952,4732300.0,0.00902259915201431,-1.3764798808017622,0.3488405102819364,60.00001099733147,54.88934585647843,-3.1405507548245737,-4.056847498454275,-10.810070181625136,-13.104198665242038,20.58855505844924,1.2000045776367045,2.33741098614459,3.7690021514892464,-0.4760136691698875,8.01401797214838,1.6464942411596724,5.8915100618188205,-6.057405700683574,94.40123494143874,31.67855224734302,2.1225079103295674,7,-2.9050025939941264,-6.389999389648423,-12.69500350952147,-15.225002288818345,-12.880004882812486,0,-0.1453055266247506,2.0370286646187132,93.0999984741211,-1.9687630385803045,90.43000030517578,1.1309434065085695,88.33000183105469,-0.1453055266247506
7646,2023-08-01,93.3499984741211,93.70999908447266,91.9000015258789,92.62000274658205,3512200.0,-0.006280646710150384,1.4965536110789566,1.6221962260311977,55.07302172237906,54.069445442496665,-2.848532390757981,-3.433376583724737,-9.945601275288723,-12.50025132171028,19.43246523120412,2.0400009155273295,2.0972735484782987,3.0459983825683565,-1.4279882780249125,7.5199850431616255,0.8090050522717149,5.282991712864998,-5.2107054809570315,85.22543495259234,24.287603896840317,2.236993330296635,8,-2.3149986267089844,-5.084995269775391,-11.795000076293945,-14.634998321533203,-14.25,1,-0.12190677492697322,-1.3764798808017622,93.94000244140624,2.0370286646187132,93.0999984741211,-1.9687630385803045,90.43000030517578,-0.12190677492697322
7647,2023-08-02,90.2699966430664,92.5,89.94999694824219,92.5,5190400.0,-0.03299412834922044,1.2869948099667796,-3.0548169979725097,46.19306961651507,53.37597511395187,0.0028920920803869876,-0.2197243303039329,-6.607403207167863,-9.40395609921174,18.25629774363045,3.4000015258789062,1.4853616317209202,-0.12600326538085938,-4.512553180388096,4.260546649626377,-2.3192782228844777,2.067271692122759,-1.884275247558591,13.146402180954833,-41.84303821445852,2.193274957503617,8,0.8150062561035156,-1.6699943542480469,-8.667497634887695,-11.554996490478516,-11.489997863769531,2,-0.09172481541166488,1.4965536110789566,93.3499984741211,-1.3764798808017622,93.94000244140624,2.0370286646187132,93.0999984741211,-0.09172481541166488
7648,2023-08-03,89.5199966430664,90.62999725341795,87.70999908447266,88.69999694824219,5966400.0,-0.008308408417976865,-1.0857163876937563,-0.36771231409793664,49.60875458442916,53.30332160923356,1.0656149966375636,0.7772615579047653,-5.645152634555529,-8.614873987128618,18.03560596122584,2.9199981689452983,0.9009902447011484,-1.0075031280517521,-5.0992957747128,3.084289518609296,-3.053399451382276,1.038393195278772,4.780006408691392,27.465803777647913,-27.340917492464307,2.045896323330521,8,1.4850044250488281,0.4250030517578125,-7.917497634887695,-10.804996490478516,-10.05999755859375,3,-0.08579089134461693,1.2869948099667796,90.2699966430664,1.4965536110789566,93.3499984741211,-1.3764798808017622,93.94000244140624,-0.08579089134461693
7649,2023-08-04,83.45999908447266,87.12999725341797,82.0199966430664,86.0199966430664,11224800.0,-0.06769434523949025,1.1380761152006946,-3.1219494040696323,35.04800293454467,52.05468707397419,6.866314509282233,6.944425499071613,0.6116674688653632,-2.5460056495545302,18.267153682931976,7.5,0.2875845544532183,-6.909500503540045,-11.802242611736787,-2.0167583953433024,-9.355871557638409,-4.463129449441681,10.708203887939433,11.726398126201813,-37.1225732469581,2.446371054098368,8,4.700000762939453,4.700000762939453,-1.8699989318847656,-4.744998931884766,-5.089996337890625,4,-0.0140186698032565,-1.0857163876937563,89.5199966430664,1.2869948099667796,90.2699966430664,1.4965536110789566,93.3499984741211,-0.0140186698032565
7650,2023-08-07,84.80999755859375,84.8499984741211,83.41000366210938,83.69000244140625,5594300.0,0.016175395266356363,1.3999974568620221,-0.43749850988245953,35.46848136269605,49.887043086875536,5.453313699606753,5.558055600412899,-0.3928116213113668,-3.910488708404074,18.200455869460622,1.4399948120117188,0.22554685009616549,-5.355501937866208,-10.815340311864162,0.10433643613174581,-8.085421124865178,-2.6255827508672382,8.872277160644515,23.86655545635387,-18.23250948129029,2.7299191869989765,8,3.3500022888183594,3.3500022888183594,-3.1374988555908203,-6.024997711181641,-6.1399993896484375,0,-0.038320953820976444,1.1380761152006946,83.45999908447266,-1.0857163876937563,89.5199966430664,1.2869948099667796,90.2699966430664,-0.038320953820976444
7651,2023-08-08,84.52999877929688,84.69000244140625,82.33000183105469,83.19999694824219,4243500.0,-0.003301483166573971,1.8605909280066584,1.1875068119891008,37.15202455347478,48.14177696566772,5.301633897593163,5.8331122739699595,0.21981318210887935,-3.6031594956496065,17.986322869516012,2.4799957275390625,0.10639854370037938,-5.442500686645502,-11.415390387559796,0.5303890142687919,-8.42894553710265,-2.456055836188355,8.685784816894511,23.950394391523222,-15.297292029450144,2.9864448504571484,8,3.6300010681152344,3.6300010681152344,-1.4674968719482422,-4.3549957275390625,-4.5,1,-0.04105052964407474,1.3999974568620221,84.80999755859375,1.1380761152006946,83.45999908447266,-1.0857163876937563,89.5199966430664,-0.04105052964407474
7652,2023-08-09,84.05999755859375,85.33999633789062,83.58999633789062,84.72000122070312,6357900.0,-0.005560170678935772,-1.1874916553815635,-0.4962426717758682,41.63999683837794,46.42922725285572,5.70184778246373,6.091691930741177,0.8890824797145598,-3.136066216367709,17.239304867327714,1.75,0.14923601579626222,-5.5800018310546875,-12.09574553629784,0.9357418741884658,-8.837873683676264,-2.322129978433111,8.70795455947264,23.69338874465016,-18.69025385856398,3.2578718526215744,8,4.100002288818359,4.100002288818359,-0.3274974822998047,-3.214996337890625,-6.430000305175781,2,-0.05900546310407995,1.8605909280066584,84.52999877929688,1.3999974568620221,84.80999755859375,1.1380761152006946,83.45999908447266,-0.05900546310407995
7653,2023-08-10,83.30999755859375,85.12999725341797,82.5,85.05999755859375,4534500.0,-0.008922198688825933,1.7830667753889378,2.6515004392657326,36.79438285180419,44.10863838461693,5.96270552315562,6.46013977008603,1.8811337505360513,-2.3687754695456533,16.256257681536603,2.6299972534179688,-0.2585529997851097,-5.8775016784668,-12.839598155408495,1.084594798474896,-9.358549916937648,-2.396453439995952,9.028036340472639,25.244633296405677,-17.500691493963007,3.4810482384708448,8,4.850002288818359,4.850002288818359,1.12750244140625,-2.464996337890625,-5.3600006103515625,3,-0.05437521200394735,-1.1874916553815635,84.05999755859375,1.8605909280066584,84.52999877929688,1.3999974568620221,84.80999755859375,-0.05437521200394735
7654,2023-08-11,81.7699966430664,83.02999877929688,81.62000274658203,82.37000274658203,3752400.0,-0.018485187380352874,-2.1333457665050353,0.34286063058035715,35.77722649405969,41.4172178842534,6.399507933596311,7.772508870882902,3.7015397410424953,-0.8454914225337689,15.93907706894903,1.6899948120117188,-0.4863700066202483,-7.020002365112305,-14.72252276823886,0.6825180380142513,-10.871262566675583,-3.1687421635490267,10.15531576575998,4.0321009378839054,-40.001697294617266,3.8512602015632775,8,5.8950042724609375,6.190006256103516,2.6675033569335938,-0.9249954223632812,-3.9899978637695312,4,-0.02824994072920295,1.7830667753889378,83.30999755859375,-1.1874916553815635,84.05999755859375,1.8605909280066584,84.52999877929688,-0.02824994072920295
7655,2023-08-14,83.04000091552734,83.05000305175781,81.3499984741211,81.55000305175781,4483400.0,0.015531421359898268,1.2516585067628676,-2.4833045114694063,33.92416583773793,39.06734500818216,3.822740578051878,6.095151289942891,2.687346310648948,-2.1249972635727374,15.538576277679454,1.7000045776367188,-1.0217396624852597,-5.2929981231689425,-13.229659060900858,2.6436628145629726,-9.2613285920349,-1.324667654302985,8.26699291356438,42.35597358966073,-0.5406199518950743,3.9683304688659606,8,3.884998321533203,4.784999847412109,1.7549991607666016,-2.1949996948242188,-6.319999694824219,0,-0.0562379349404859,-2.1333457665050353,81.7699966430664,1.7830667753889378,83.30999755859375,-1.1874916553815635,84.05999755859375,-0.0562379349404859
7656,2023-08-15,80.88999938964844,82.66999816894531,80.83000183105469,82.3499984741211,3871500.0,-0.02589115489131555,-1.3291178359481006,-0.979866562210377,34.43514729833345,37.76090919505087,4.491778742125462,7.6571950482167495,5.056041477476441,0.030367593233989965,14.969293453990096,2.2099990844726562,-1.9011838097061968,-6.820499801635748,-15.051166310600081,1.4101667073285853,-10.935833056117914,-2.7051665471535813,9.62043481104564,1.3303244272872141,-43.20076751393328,4.115333254482163,8,4.840000152587891,6.6750030517578125,4.072500228881836,-0.0449981689453125,-4.8000030517578125,1,-0.027444693255705754,1.2516585067628676,83.04000091552734,-2.1333457665050353,81.7699966430664,1.7830667753889378,83.30999755859375,-0.027444693255705754
7657,2023-08-16,79.7699966430664,80.95999908447266,79.62000274658203,80.4800033569336,3955600.0,-0.013845997713350933,-1.6534725264764092,0.48630627335197135,26.745206333059457,35.22051494489869,4.431771745642351,8.258668921531694,6.448451521924341,1.1216521381153086,14.449145340477616,1.339996337890625,-3.053761811762797,-7.342502212524408,-16.066654616708234,1.3816501916594177,-11.704578414616321,-2.9804260104324953,9.772394320663736,2.7222149912905733,-38.79134939366297,4.36207620209191,8,3.6050033569335938,7.190006256103516,6.007501602172852,1.0750045776367188,-2.6899948120117188,2,0.0032593976077730513,-1.3291178359481006,80.88999938964844,1.2516585067628676,83.04000091552734,-2.1333457665050353,81.7699966430664,0.0032593976077730513
7658,2023-08-17,79.0999984741211,79.97000122070312,78.83999633789062,79.8499984741211,3993100.0,-0.008399124948484604,1.2828254804950603,1.0563280393716017,16.539218417900855,33.163983331938255,3.8758396533734754,8.652426617798213,7.316797327578001,1.8045703065254344,15.557756183365367,1.1300048828125,-4.110903296883961,-7.55550041198731,-16.961863274956187,1.850862450981566,-12.258681843471749,-2.852318980502872,9.251705903551269,6.175812864479698,-27.4433343407357,4.703181431484441,8,2.9899978637695312,7.470001220703125,6.805002212524414,1.8250045776367188,-1.6699981689453125,3,-0.018584086587360216,-1.6534725264764092,79.7699966430664,-1.3291178359481006,80.88999938964844,1.2516585067628676,83.04000091552734,-0.018584086587360216
7659,2023-08-18,79.41000366210938,79.77999877929688,77.58999633789062,78.38999938964844,4270900.0,0.003919155423115495,1.4886469053171845,-1.3600056966145833,14.369817702876645,30.8196873697361,3.2753669687862725,7.937372155158869,7.10032128649371,1.5394371451761515,16.819254455814203,2.19000244140625,-4.732790037055423,-6.72999534606933,-16.55016385112036,3.090173158981699,-11.640079598594838,-1.8199110935438227,7.610061589993549,33.33342648821917,7.09700237599845,4.910084252525513,8,2.05499267578125,6.534996032714844,7.194997787475586,2.339996337890625,-3.3600006103515625,4,-0.01838567745292563,1.2828254804950603,79.0999984741211,-1.6534725264764092,79.7699966430664,-1.3291178359481006,80.88999938964844,-0.01838567745292563
7660,2023-08-21,80.5199966430664,80.80999755859375,79.05999755859375,79.69999694824219,4479600.0,0.0139779993674356,1.4999972752192086,0.8039179020748874,19.320900085962933,28.83845131779034,1.6682789788309407,6.5031637571316026,6.106421068454409,0.47627651844766206,18.287492099764652,1.75,-5.4680428681447495,-5.202502059936521,-15.241531118112803,4.836526998239762,-10.222016589024662,-0.18298753084837927,4.991257582762543,57.67715057235456,37.295419955290605,5.019514529088142,8,0.9449996948242188,5.4250030517578125,6.827505111694336,1.2300033569335938,-4.019996643066406,0,-0.034028787605587585,1.4886469053171845,79.41000366210938,1.2828254804950603,79.0999984741211,-1.6534725264764092,79.7699966430664,-0.034028787605587585
7661,2023-08-22,80.2300033569336,81.8499984741211,79.70999908447266,81.56999969482422,2883900.0,-0.0036015064359516957,1.2526381727942948,-1.6341424836479685,22.29581680016709,26.689097980211358,1.435087910921908,6.279479486327233,6.533452747652319,0.7638301615430976,19.433684545316517,2.1399993896484375,-5.271287445007388,-4.961995697021479,-14.983710242815178,5.059718848772221,-9.972852969918321,0.04886157587536388,4.013849606825218,61.97196467556285,38.99477081417461,5.010857272896848,8,1.1299934387207031,5.714996337890625,7.48499870300293,1.5399971008300781,-1.6200027465820312,1,-0.04374924578545625,1.4999972752192086,80.5199966430664,1.4886469053171845,79.41000366210938,1.2828254804950603,79.0999984741211,-0.04374924578545625
7662,2023-08-23,80.58999633789062,81.5,78.51000213623047,78.62999725341797,5586100.0,0.004487011914426464,-1.7181930731697168,-1.46268988134551,24.816677101688754,25.358241785754085,0.5935275625853933,5.596846620155517,6.225628718513079,0.37296892071950083,21.35125196100624,2.9899978637695312,-5.190382647028571,-4.215002441406256,-14.323894877957642,5.8938899951451305,-9.269448659681942,0.8394437768694303,2.5892395657292724,70.42249989702114,46.02971398742133,5.054446218275691,8,-0.26999664306640625,5.355003356933594,7.49000358581543,1.5450019836425781,-2.5399932861328125,2,-0.055838195861590556,1.2526381727942948,80.2300033569336,1.4999972752192086,80.5199966430664,1.4886469053171845,79.41000366210938,-0.055838195861590556
7663,2023-08-24,77.76000213623047,81.44000244140625,77.5999984741211,81.16000366210938,6584700.0,-0.035115949004325575,-1.064513350383212,-1.7346954663469585,30.344817425765925,24.754640778165893,2.8535439433098304,7.830438306001298,8.986038873506999,3.139358054896036,22.520940189799436,3.8400039672851562,-5.264506942821967,-6.411496734619135,-16.623625722919527,3.8006322536812576,-11.517561228769324,-1.3054322404689458,4.5249554368727445,3.9907444386935476,-21.095281290097684,5.1060644941501945,8,2.55999755859375,8.18499755859375,10.819999694824219,4.404998779296875,0.6100006103515625,3,-0.008744859651424242,-1.7181930731697168,80.58999633789062,1.2526381727942948,80.2300033569336,1.4999972752192086,80.5199966430664,-0.008744859651424242
7664,2023-08-25,79.37000274658203,79.66999816894531,77.22000122070312,78.08000183105469,4553300.0,0.02070473979065679,1.5926006660611565,-0.3794118637031718,31.571816908841583,24.49326867495519,0.9692270675001993,5.416802752141763,7.293746615481069,1.4915535651202134,23.524258232248705,2.4499969482421875,-5.484232930957859,-4.114996337890631,-13.62152172540955,5.391529049628289,-8.868259031650098,0.6382663558688364,2.1637610288871656,46.436345600242554,20.320477499012753,4.753262693759461,8,0.5749969482421875,6.3899993896484375,9.374998092651367,2.7949981689453125,-2.6200027465820312,4,-0.024442514479940503,-1.064513350383212,77.76000213623047,-1.7181930731697168,80.58999633789062,1.2526381727942948,80.2300033569336,-0.024442514479940503
7665,2023-08-28,80.29000091552734,80.75,79.63999938964844,80.05000305175781,3849800.0,0.011591257869585148,-1.0943305239065189,0.18604472359728655,36.23376089357134,24.693114629981622,-0.42675985888436685,3.606663080435851,6.341392634030129,0.5558023130315064,24.141924884755763,1.3799972534179688,-5.514581840410727,-2.51249809265137,-10.731364828529166,5.706368643226426,-6.621931460590275,1.5969352752875352,1.1500015258789062,66.30672820719009,38.26801453638451,4.1094333679389,8,-0.7550010681152344,5.470001220703125,8.477500915527344,2.174999237060547,-2.5200042724609375,0,-0.05280854172900573,1.5926006660611565,79.37000274658203,-1.064513350383212,77.76000213623047,-1.7181930731697168,80.58999633789062,-0.05280854172900573
7666,2023-08-29,81.97000122070312,82.23999786376953,79.62000274658203,79.81999969482422,4071900.0,0.02092415351873389,-1.0549018199878528,8.958419429697683,43.708614746929875,26.577937787078334,-2.1651385106947743,1.0860719426535752,4.644022766792432,-1.09649148473531,25.104884852275493,2.6199951171875,-5.356309326669532,-0.2634979248046818,-6.814182906469057,6.287187056859693,-3.5388404156368694,3.0118445660275057,-4.75,94.62157721879507,63.30544541278252,3.275342490832185,8,-2.240001678466797,3.7900009155273438,6.962499618530273,0.4949989318847656,-4.620002746582031,1,-0.06673174501943979,-1.0943305239065189,80.29000091552734,1.5926006660611565,79.37000274658203,-1.064513350383212,77.76000213623047,-0.06673174501943979
7667,2023-08-30,81.98999786376953,82.36000061035156,80.33999633789062,81.58999633789062,4880400.0,0.0002439507474516489,2.5438453250168984,0.1860470892993382,45.84382496381078,29.834005181068324,-2.0530069032721627,0.4363235178110614,4.641992465678868,-1.0752910018738078,26.806732336129723,2.0200042724609375,-5.254853212246644,0.17049865722655966,-5.177901636209853,5.518898950662972,-2.5037014894916467,2.844698803944766,-4.669596710205084,92.80150212999658,58.209194812967766,2.6742001467182064,8,-2.1999969482421875,3.7700042724609375,6.942502975463867,0.4750022888183594,-2.4499969482421875,2,-0.04122450715310422,-1.0549018199878528,81.97000122070312,-1.0943305239065189,80.29000091552734,1.5926006660611565,79.37000274658203,-0.04122450715310422
7668,2023-08-31,81.83999633789062,82.76000213623047,81.55000305175781,82.30999755859375,4640800.0,-0.0018295100596068536,-1.3047869557635297,-1.1749985694939824,50.24154513063445,33.819752673041414,-1.6466229854382846,-0.019544185226678223,4.854687966735369,-0.9140856828553297,28.282526363340978,1.2099990844726562,-5.02001580383633,0.4044971466064453,-3.5326196503872467,4.341613943600137,-1.5640612518903936,2.373055545103284,-4.318011206054692,83.39339988624768,43.079195648146445,1.9685583984968427,8,-1.8499946594238281,3.9200057983398438,7.092504501342773,0.6250038146972656,-2.4099960327148438,3,-0.04630979295850857,2.5438453250168984,81.98999786376953,-1.0549018199878528,81.97000122070312,-1.0943305239065189,80.29000091552734,-0.04630979295850857
7669,2023-09-01,82.29000091552734,82.87999725341797,81.62000274658203,82.83999633789062,2112900.0,0.005498589904364026,3.0,1.1701999870138302,47.25676321276605,36.92373746490843,-1.8384728959622976,-0.5920511194717335,4.46874088530636,-1.3501559695658614,28.378110255626822,1.2599945068359375,-4.472695473502114,0.913001632690424,-2.931128541758156,4.757131807139004,-1.0090634545338588,2.835066719914707,-4.4537347634277324,81.90192232982443,40.11737357617407,1.922065087224288,9,-2.240001678466797,3.470001220703125,6.642499923706055,0.17499923706054688,-1.5100021362304688,4,-0.04763638504475509,-1.3047869557635297,81.83999633789062,2.5438453250168984,81.98999786376953,-1.0549018199878528,81.97000122070312,-0.04763638504475509
7670,2023-09-05,81.55999755859375,82.33999633789062,80.93000030517578,81.69000244140625,3258300.0,-0.008871106438350429,-1.0287721609308964,0.23637448154364743,52.73468981023025,40.30583446602655,-1.056537484620435,-0.12439129112603098,5.292713420921331,-0.5892451604996722,28.55989477158539,1.4099960327148438,-3.64939477127038,0.3454982757568388,-3.146213293647506,3.8372098451611834,-1.4003575089453335,2.091354060459011,-3.320232918388669,59.50914358731927,12.086608527086739,1.7458557847021718,9,-1.5099983215332031,4.200004577636719,7.372503280639648,0.9050025939941406,-0.32999420166015625,1,-0.05897495957056875,3.0,82.29000091552734,-1.3047869557635297,81.83999633789062,2.5438453250168984,81.98999786376953,-0.05897495957056875
7671,2023-09-06,81.05999755859375,82.58999633789062,80.19000244140625,81.72000122070312,3996400.0,-0.006130456289442532,1.0,5.076760563380281,55.546014241995856,43.720205259394014,-0.47653408692760024,0.1078450374939166,5.854763162875514,-0.0753017418109323,28.59880079518072,2.399993896484375,-2.7847987642869896,0.01899833679199503,-3.104478957802158,3.142475631386148,-1.5427403105050814,1.5807369840890715,-2.4490143093316448,32.341888292969315,-19.878397784860383,1.5617386472970793,9,-1.0099983215332031,4.405002593994141,8.232503890991211,1.7650032043457031,-0.5499954223632812,2,-0.040587231860563344,-1.0287721609308964,81.55999755859375,3.0,82.29000091552734,-1.3047869557635297,81.83999633789062,-0.040587231860563344
7672,2023-09-07,79.0999984741211,79.44999694824219,78.08999633789062,79.12000274658203,6248100.0,-0.024179609468355623,3.0000448792747507,0.030309335552781244,50.0,45.90411443430891,1.3967668343746595,1.7678388333335135,7.728298472123811,1.8969652835010464,29.1024054132224,2.970001220703125,-2.1224202192477293,-1.6930007934570312,-4.586353532547406,1.2003519456333436,-3.1396771630022187,-0.24632442391184384,3.779998779296875,21.085635557112937,-35.432229923685384,1.4466763695451843,9,0.9500007629394531,5.760002136230469,10.550003051757812,3.7250022888183594,-1.6399993896484375,3,-0.022123894232090824,1.0,81.05999755859375,-1.0287721609308964,81.55999755859375,3.0,82.29000091552734,-0.022123894232090824
7673,2023-09-08,78.77999877929688,79.70999908447266,78.44000244140625,79.0999984741211,4875400.0,-0.004045508230052786,-1.5400126648915473,15.996567505720824,47.56378196769097,47.68099944084773,2.097213135249902,1.8246102227173822,7.985347449750805,2.2113698287893726,29.335374492335518,1.2699966430664062,-1.5975735783790697,-1.7865005493164006,-4.556848198700564,0.9838471000677629,-3.171674374008475,-0.40132672462432595,4.004198455810553,14.405058653945702,-43.18470002078611,1.38517382469208,9,1.7049980163574219,5.145000457763672,11.062503814697266,4.045001983642578,0.1699981689453125,4,0.00964714582389914,3.0000448792747507,79.0999984741211,1.0,81.05999755859375,-1.0287721609308964,81.55999755859375,0.00964714582389914
7674,2023-09-11,79.45999908447266,80.12999725341797,78.04000091552734,80.0,3695400.0,0.008631636401528864,4.225020742535071,1.6875044703526214,45.76000458984936,48.7394709626564,1.5995288726001178,1.0147016913949187,7.213538272941008,1.525999363628742,29.304589712863695,2.089996337890625,-1.1350250470531051,-0.9910003662109403,-3.742633624209219,1.7606328917873384,-2.3668169952100726,0.3848162627881919,3.230314132690438,31.20878236417568,-25.28060755387298,1.375816628999138,9,1.0,2.7150001525878906,11.01500129699707,3.365001678466797,-0.5499954223632812,0,-0.00037753309391541645,-1.5400126648915473,78.77999877929688,3.0000448792747507,79.0999984741211,1.0,81.05999755859375,-0.00037753309391541645
7675,2023-09-12,78.37000274658203,79.94999694824219,78.19000244140625,78.80000305175781,3998300.0,-0.013717547828459797,-3.4556771321235766,0.7962955113804943,43.00751008457737,48.661570444617226,2.6692301180361824,1.8307587876889784,8.11302623867985,2.6264270740580002,29.211070920367067,1.7599945068359375,-0.6623040513464247,-1.847496795654294,-4.463308276411837,0.768314685103249,-3.1554025360330655,-0.5395910552755225,4.134297978515633,7.252794792555715,-46.53782146972067,1.3079057403787715,9,2.089996337890625,2.9099960327148438,9.789997100830078,4.454998016357422,-0.3800048828125,1,0.030751511397898446,4.225020742535071,79.45999908447266,-1.5400126648915473,78.77999877929688,3.0000448792747507,79.0999984741211,0.030751511397898446
7676,2023-09-13,78.66999816894531,79.77999877929688,78.37999725341797,78.63999938964844,3315600.0,0.003827936861675818,-4.090886392009987,-0.06976455350330903,42.74924627980307,48.31772836861637,2.0695355059969387,1.429194394242387,7.586618637268202,2.3687315800766555,28.99247438725725,1.4099960327148438,-0.2928026683309497,-1.4365013122558565,-4.119697178663955,1.246694554152242,-2.7780992454598987,-0.09490337905181434,3.655730563769538,30.143462071986566,-20.653399912387723,1.3415979332040482,9,1.7900009155273438,2.6100006103515625,9.490001678466797,4.155002593994141,-1.8799972534179688,2,0.03254106072928353,-3.4556771321235766,78.37000274658203,4.225020742535071,79.45999908447266,-1.5400126648915473,78.77999877929688,0.03254106072928353
7677,2023-09-14,80.02999877929688,80.62999725341797,78.41999816894531,79.77999877929688,3680500.0,0.017287411236885264,2.0482810148694583,8.333672431332655,59.643149067521776,49.362351028270524,0.44954540172777513,0.09451717040451513,6.084198815672096,1.070545627915024,28.314132308265915,2.2099990844726562,-0.017665093663993048,-0.089500808715826,-2.7683479061754497,2.5893462887437977,-1.4289243574456378,1.2499227400139858,2.12430084073047,76.8340029928478,19.285490810912187,1.3394235487298083,9,0.43000030517578125,1.25,8.130001068115234,2.795001983642578,-4.6699981689453125,3,0.0059977928808585546,-4.090886392009987,78.66999816894531,-3.4556771321235766,78.37000274658203,4.225020742535071,79.45999908447266,0.0059977928808585546
7678,2023-09-15,77.62999725341797,79.72000122070312,77.16999816894531,79.72000122070312,8586600.0,-0.0299887737409259,1.4401896758791126,-8.360015869140625,43.073225193529105,48.897513470577536,2.4468708524384795,2.5072934852053805,8.360602955279504,3.5115290172406333,27.58625958001297,2.8600006103515625,-0.06190184017118838,-2.4160022735595703,-5.286441359290251,0.4544368121711102,-3.8512218164249106,-0.98078273069423,4.359730418429379,13.294774745374403,-43.77321105213834,1.43521954286534,9,2.25,3.520000457763672,10.53000259399414,5.195003509521484,-3.2399978637695312,4,-0.0021898515388369955,2.0482810148694583,80.02999877929688,-4.090886392009987,78.66999816894531,-3.4556771321235766,78.37000274658203,-0.0021898515388369955
7679,2023-09-18,77.94999694824219,78.16000366210938,76.80000305175781,77.31999969482422,3746800.0,0.004122113952672146,1.5904510016203215,-0.3014335203565731,40.21737396985624,47.50670059942485,1.6164912682850172,2.18429545727642,7.926880118712319,3.2810926582887134,26.597773307371202,1.3600006103515625,-0.1672707092969432,-2.0230022430419865,-5.032440122987339,0.9864356369033658,-3.5277211830146626,-0.5182833030693104,3.7505469534310407,30.025995757014375,-24.804549808281717,1.5047189399726792,9,1.7450027465820312,1.975006103515625,10.210002899169922,6.285003662109375,-1.9199981689453125,0,0.012828736871715263,1.4401896758791126,77.62999725341797,2.0482810148694583,80.02999877929688,-4.090886392009987,78.66999816894531,0.012828736871715263
7680,2023-09-19,77.77999877929688,78.1500015258789,76.81999969482422,77.58000183105469,2232600.0,-0.0021808617780727513,1.8297837802740082,0.3174568574023615,29.952135574015372,44.66293630298259,1.3342158381301914,2.254061750197934,7.905655054836956,3.544726389499573,26.038777896781095,1.3300018310546875,-0.37539904828028625,-2.0560005187988253,-5.206742047491403,1.0947410098937524,-3.631371283145114,-0.4806297544525364,3.528501854383123,25.587394547863067,-23.209769064305892,1.5753707643462904,9,0.9350013732910156,2.1450042724609375,10.032503128051758,6.4550018310546875,-6.400001525878906,1,0.014528219343624915,1.5904510016203215,77.94999694824219,1.4401896758791126,77.62999725341797,2.0482810148694583,80.02999877929688,0.014528219343624915
7681,2023-09-20,76.72000122070312,78.69000244140625,76.66000366210938,78.38999938964844,2666800.0,-0.013628150877213585,-1.2681635680126844,-8.3501182574197,27.067025139822462,42.11482798518508,1.9152526549682705,3.2017724844905047,8.774288468098035,4.730030357554909,25.800013388482462,2.029998779296875,-0.6231058610131299,-2.940497970581049,-6.376905731696155,0.49590979053405704,-4.658701851138602,-1.222294090023496,4.227819606423097,1.5112759558378415,-39.99623970251565,1.7182038805575561,9,1.9249992370605469,3.049999237060547,10.654998779296875,7.5149993896484375,-3.9599990844726562,2,0.016553657753640483,1.8297837802740082,77.77999877929688,1.5904510016203215,77.94999694824219,1.4401896758791126,77.62999725341797,0.016553657753640483
7682,2023-09-21,76.08999633789062,77.37000274658203,75.66999816894531,75.80000305175781,4733000.0,-0.008211742346042716,-5.181800527118879,-0.17364886472657498,25.981623167861954,39.716810340759636,2.3170498168359472,3.665284031372167,9.126871012554716,5.463949513445115,25.386941021096465,1.7000045776367188,-0.9557945433257373,-3.3455028533935547,-7.10019935409035,0.4091936473032405,-5.222851103741945,-1.4681546030451642,4.429042772733908,10.370317344897352,-24.771536705519473,1.8773482503483958,9,2.0600013732910156,3.1850013732910156,10.557504653930664,8.145004272460938,-3.8299942016601562,3,0.009199692618307331,-1.2681635680126844,76.72000122070312,1.8297837802740082,77.77999877929688,1.5904510016203215,77.94999694824219,0.009199692618307331
7683,2023-09-22,77.08000183105469,77.80999755859375,76.41000366210938,76.61000061035156,3713300.0,0.013010980954287099,-2.2183948365371124,1.6207313864772428,29.176665888074183,37.87421715167349,1.1851738874156723,2.7634037125995263,7.812034664711547,4.5465086095280185,24.636912572503444,1.720001220703125,-1.3016171742306994,-2.321497344970709,-6.151634075261697,1.5086393853202793,-4.236565710116196,-0.40642897982522186,2.857152366568343,46.688796932078276,16.74044904156435,1.9150683651454934,9,1.0699958801269531,2.194995880126953,8.087499618530273,7.439998626708984,-6.4199981689453125,4,-0.022314493770680732,-5.181800527118879,76.08999633789062,-1.2681635680126844,76.72000122070312,1.8297837802740082,77.77999877929688,-0.022314493770680732
7684,2023-09-25,77.43000030517578,77.55000305175781,76.20999908447266,76.51000213623047,2182500.0,0.00454071699282288,1.3103443739970009,1.9574378287124212,32.9760997997991,36.759616008920354,0.5776877889539236,2.3827794200771564,7.219683132232589,4.260030860983804,23.785087466834128,1.3400039672851562,-1.4360021188904852,-1.8744987487793026,-5.804943623010246,2.0559461254516407,-3.839721185894774,0.09072368833616906,1.9950951690059213,58.278133984104606,30.744289476704303,1.9652224371154683,9,0.7199974060058594,1.8449974060058594,6.899997711181641,7.090000152587891,-6.1399993896484375,0,-0.0392612799114781,-2.2183948365371124,77.08000183105469,-5.181800527118879,76.08999633789062,-1.2681635680126844,76.72000122070312,-0.0392612799114781
7685,2023-09-26,76.05000305175781,77.06999969482422,75.62999725341797,77.06999969482422,3996400.0,-0.017822513857406297,1.8235434914318625,-1.1086942099414525,30.745593304426464,35.42587678943407,1.7813082760448538,3.6141385227838043,8.256989587188713,5.694093412744962,23.489963684495873,1.8000030517578125,-1.5540868394642189,-3.0424961090087947,-7.199963367718723,1.1149711497011339,-5.121229738363766,-0.9637624796538233,2.9244807457955204,13.725656413542401,-12.65472438765971,2.078733629354966,9,2.0799942016601562,3.2049942016601562,7.654994964599609,8.604999542236328,-5.010002136230469,1,-0.0002630410474451228,1.3103443739970009,77.43000030517578,-2.2183948365371124,77.08000183105469,-5.181800527118879,76.08999633789062,-0.0002630410474451228
7686,2023-09-27,76.5,76.94000244140625,75.23999786376953,76.73999786376953,3596800.0,0.0059171193975617875,4.312456042056576,0.2352927976782629,38.69565130857471,33.09837703843995,1.1076025599975594,2.8810437525880843,7.425069441857772,5.304840146944429,23.90909755669885,1.7000045776367188,-1.7026320331438427,-2.3189990997314425,-6.398383074389827,1.7603848749269417,-4.358691087060635,-0.27930711240225037,2.006255681374384,49.02732629766517,21.069340542478837,2.039691987329192,9,0.9799995422363281,2.55999755859375,7.204998016357422,9.444999694824219,-2.9000015258789062,2,-0.06692814047819651,1.8235434914318625,76.05000305175781,1.3103443739970009,77.43000030517578,-2.2183948365371124,77.08000183105469,-0.06692814047819651
7687,2023-09-28,78.61000061035156,79.30999755859375,76.33000183105469,76.62999725341797,4321600.0,0.027581707324856986,-1.310079399109902,-8.250087420923801,49.360427935194316,33.7969551208472,-1.36896923687992,0.5321209152669013,5.00169242357363,3.2820415035606487,23.870630515088752,2.9799957275390625,-1.6797793767341318,-0.03999862670897869,-3.8364998635321115,3.756502610114154,-1.938249245120545,1.8582519917025877,-3.3700027465820312,82.8010564931401,50.9340241288151,1.8982506184115657,9,-1.3350028991699219,0.4499969482421875,5.042497634887695,7.334999084472656,-2.1800003051757812,3,-0.07441799298689677,4.312456042056576,76.5,1.8235434914318625,76.05000305175781,1.3103443739970009,77.43000030517578,-0.07441799298689677
7688,2023-09-29,78.05000305175781,79.58000183105469,77.66000366210938,79.44999694824219,3311200.0,-0.00712374448856079,1.3132457027300304,-0.7070664257117866,44.64693604569994,34.28912868482983,-0.8304602176383327,0.8365117501349459,5.347855732727652,3.9414001260404063,23.959065829050505,1.9199981689453125,-1.6930740208965034,-0.4104965209960909,-3.9027274248988135,3.0817343829066317,-2.1566119729474593,1.3356189309552775,-2.8100051879882812,64.74660413147157,31.44152593353558,1.7461154519513635,9,-0.6400032043457031,1.0099945068359375,5.082496643066406,7.894996643066406,-2.9300003051757812,4,-0.0741832247166958,-1.310079399109902,78.61000061035156,4.312456042056576,76.5,1.8235434914318625,76.05000305175781,-0.0741832247166958
7689,2023-10-02,78.37000274658203,79.02999877929688,77.12999725341797,78.27999877929688,3442600.0,0.004099931868189799,1.6950452083479879,-0.06428882833787466,50.0,36.5166691766059,-1.2120798310814678,0.21900649457953136,4.765619182427827,3.748539723886367,24.19639719535519,1.9000015258789062,-2.0785517038926287,0.10550308227539062,-2.885861827746993,3.096867992297774,-1.3901793727358012,1.6011855372865824,-2.9564047241211,72.11986224912236,34.05207789241138,1.4956824550111936,10,-0.9600028991699219,0.6899948120117188,4.7624969482421875,7.5749969482421875,-3.0600051879882812,0,-0.09837946681466603,1.3132457027300304,78.05000305175781,-1.310079399109902,78.61000061035156,4.312456042056576,76.5,-0.09837946681466603
7690,2023-10-03,76.75,78.58999633789062,76.16000366210938,77.26000213623047,3740000.0,-0.020671209516484046,-1.875739805246692,-5.666440620496736,43.00292274738254,38.2873244663348,0.27541555432064513,1.5390898027654174,6.126555927939677,5.464240246891322,24.36784186255312,2.42999267578125,-2.0927745709836643,-1.2739997863769474,-3.9010194366785385,1.3530198639246436,-2.58750961152775,0.03951003877385517,-1.1697458251953208,34.79264414532401,-4.100814008138691,1.3135098251507973,10,0.6599998474121094,2.30999755859375,6.102500915527344,9.010002136230469,-1.3899993896484375,1,-0.07114005321788475,1.6950452083479879,78.37000274658203,1.3132457027300304,78.05000305175781,-1.310079399109902,78.61000061035156,-0.07114005321788475
7691,2023-10-04,77.7699966430664,78.06999969482422,76.47000122070312,76.79000091552734,3519300.0,0.013289858541581934,1.0253121770790077,-1.9215522012954958,41.55454932678278,40.01764959510378,-0.6481342590967074,0.27402628551608643,4.790495856214392,4.563130591790994,24.304575886707262,1.5999984741210938,-2.0728930907376792,-0.08950309753417685,-2.2941337732415406,2.115127578173187,-1.1918184353878587,1.012812240319505,-2.0297525620117227,47.07584336086163,12.445352088734687,1.1023153378536799,10,-0.3599967956542969,1.2900009155273438,4.877504348754883,7.9900054931640625,-4.069999694824219,2,-0.08653717394931992,-1.875739805246692,76.75,1.6950452083479879,78.37000274658203,1.3132457027300304,78.05000305175781,-0.08653717394931992
7692,2023-10-05,77.3499984741211,78.19000244140625,76.29000091552734,77.75,3338400.0,-0.005400516742631978,1.9687375203399833,-0.40816660179058,48.771934521020995,42.1949016654312,-0.03420592745283102,0.5862542081826518,4.9639506427330105,5.090242189211466,23.634440324394856,1.9000015258789062,-1.9367073062739166,-0.42200126647949787,-2.557146394541334,1.7131438615823384,-1.489573830510409,0.6455712975514132,-1.4561640830664118,34.79518857107164,-2.4294451636200165,1.0675725640309155,10,0.060001373291015625,1.7099990844726562,5.395002365112305,8.410003662109375,0.20999908447265625,3,-0.04848093179025248,1.0253121770790077,77.7699966430664,-1.875739805246692,76.75,1.6950452083479879,78.37000274658203,-0.04848093179025248
7693,2023-10-06,79.54000091552734,80.0199966430664,76.29000091552734,76.91000366210938,5348300.0,0.028312895728614063,1.0779985846259779,-6.574968052032272,55.990973509838575,44.75210985543559,-2.0546266015519734,-1.6273252291882585,2.4800700630249537,2.9961069516998435,22.665677924157237,3.7299957275390625,-1.5894577961615397,1.7300010681152287,-0.5053794288794933,3.9653815651099507,0.6123108196178748,2.8476913166125826,-3.4987198268726587,87.56485491276582,47.38775436897495,1.1176902484973599,10,-1.910003662109375,-0.48000335693359375,3.2350006103515625,6.220001220703125,-2.9199981689453125,4,-0.03909983121139804,1.9687375203399833,77.3499984741211,1.0253121770790077,77.7699966430664,-1.875739805246692,76.75,-0.03909983121139804
7694,2023-10-09,79.43000030517578,79.55000305175781,78.13999938964844,78.66999816894531,2884100.0,-0.0013829596314486325,1.8199858094344372,0.2889744980694421,56.245274944107884,47.5854078154002,-1.8227754690992413,-1.6018130742917691,2.2027799974743374,3.2235445957693116,21.870704163327552,1.410003662109375,-1.140702180595568,1.6215003967285213,-0.6092538936713083,3.852254687128351,0.5061232515286065,2.736877541928436,-3.1499962832563995,84.7150929858856,40.92890991772168,1.115377145199913,10,-1.8000030517578125,-0.37000274658203125,3.4450016021728516,6.3300018310546875,1.8499984741210938,0,-0.054261583054695084,1.0779985846259779,79.54000091552734,1.9687375203399833,77.3499984741211,1.0253121770790077,77.7699966430664,-0.054261583054695084
7695,2023-10-10,80.77999877929688,81.61000061035156,79.54000091552734,79.88999938964844,4324400.0,0.016996077916836327,-1.6037791980960059,1.1710485368669377,65.03702799479167,50.51222744720207,-2.71698469303648,-2.9112653741010774,0.4461128712874256,1.9593094184452013,21.129701279015308,2.1800003051757812,-0.7373657023884306,2.85099906921387,0.26108448403441287,5.440913654393327,1.5560417766241414,4.145956361803599,-4.489997863769531,84.39846092731568,33.80803447426563,1.294957292589729,10,-1.8949966430664062,-1.8650016784667969,2.125001907348633,4.980003356933594,1.720001220703125,1,-0.0677147970210793,1.8199858094344372,79.43000030517578,1.0779985846259779,79.54000091552734,1.9687375203399833,77.3499984741211,-0.0677147970210793
7696,2023-10-11,81.2300033569336,81.62000274658203,79.94999694824219,81.0199966430664,3122100.0,0.005570742565448539,2.3737303679043174,0.23596276167126717,69.2943210841072,52.72710446374795,-2.710518874560549,-3.330398413433457,-0.3946953912124229,1.5714113522793696,20.350371670956047,1.6700057983398438,-0.3900770180552229,3.1730033874511747,0.20364271072365625,6.142364064178693,1.6883230490874155,4.657683725814934,-4.514402465820311,92.68294079420109,35.476305092514146,1.484680338363759,10,-2.3400001525878906,-2.3150062561035156,1.674997329711914,4.529998779296875,0.9300003051757812,2,-0.07226397271939766,-1.6037791980960059,80.77999877929688,1.8199858094344372,79.43000030517578,1.0779985846259779,79.54000091552734,-0.07226397271939766
7697,2023-10-12,80.51000213623047,81.66999816894531,79.79000091552734,81.36000061035156,4190000.0,-0.00886373496181403,1.5578305436616062,-4.047482380294994,63.14176823119003,54.78208581769129,-1.8915790677770588,-2.71161883841377,0.017370998156025053,2.3568287088739197,19.992763366786143,1.8799972534179688,0.13070114215327067,2.42900199890137,-0.6143415087269943,5.472345506529734,0.9073302450871807,3.9506737527155593,-3.3039610595703124,78.43872444399696,19.079536123358068,1.521671753814185,10,-1.595001220703125,-2.055004119873047,2.24749755859375,5.25,3.0199966430664062,3,-0.08458582793806313,2.3737303679043174,81.2300033569336,-1.6037791980960059,80.77999877929688,1.8199858094344372,79.43000030517578,-0.08458582793806313
7698,2023-10-13,77.45999908447266,81.16000366210938,77.2300033569336,80.86000061035156,4758400.0,-0.0378835296339568,-1.0362732909433388,4.000008975774385,50.09523421999009,54.7926673976902,1.1911977552521478,0.3425585245219622,2.7418274083137533,5.434099763659873,19.22010236027198,3.9300003051757812,0.42743917513935514,-0.6125011444091797,-3.662091534099787,2.4370892452814275,-2.137296339254476,0.9122940504361168,4.209999084472656,5.180090006340652,-52.07211291242332,1.5247951948453025,10,1.4550018310546875,0.9949989318847656,4.995000839233398,8.300003051757812,7.25,4,0.0012909692138265427,1.5578305436616062,80.51000213623047,2.3737303679043174,81.2300033569336,-1.6037791980960059,80.77999877929688,0.0012909692138265427
7699,2023-10-16,78.94999694824219,79.23999786376953,77.61000061035156,77.79000091552734,4787200.0,0.019235707221538112,-1.1447379648545142,-0.3411751506243759,59.14247725372595,56.58595123172835,-0.23230529910972564,-1.126433421118108,1.1322464649274764,4.005379416581761,18.27641811859596,1.779998779296875,0.4644584773004965,0.8274967193603544,-2.2463317104976,3.9013251492183088,-0.7094174955686299,2.3644109342893387,2.720001220703125,38.73863966361891,-23.027162898899675,1.5369142149289772,10,0.030002593994140625,-0.4949989318847656,3.2550010681152344,6.810005187988281,3.5600051879882812,0,-0.029512277285933863,-1.0362732909433388,77.45999908447266,1.5578305436616062,80.51000213623047,2.3737303679043174,81.2300033569336,-0.029512277285933863
7700,2023-10-17,78.91000366210938,79.94999694824219,77.05999755859375,77.4000015258789,3667800.0,-0.0005065647584385768,-1.639256712268637,1.3017304315226614,57.799366142863775,58.390930877959576,0.16349995016655328,-1.0513453931571348,1.006205257619527,4.170908356739929,17.139074306960012,2.8899993896484375,0.6260260765237717,0.7310031890869197,-2.357822499528268,3.8198288777021077,-0.8134096552206813,2.275416033394521,2.6711946105957054,40.130278927979184,-22.28655160156999,1.5444128443075953,10,0.06999588012695312,-0.4550056457519531,2.4074954986572266,6.849998474121094,3.5499954223632812,1,0.030034152923573032,-1.1447379648545142,78.94999694824219,-1.0362732909433388,77.45999908447266,1.5578305436616062,80.51000213623047,0.030034152923573032
7701,2023-10-18,77.98999786376953,78.66000366210938,76.5999984741211,77.41000366210938,4673700.0,-0.011658924795888814,1.1458322571416082,0.3841015769077249,47.8260776518161,58.28583567027014,1.2493804762432177,-0.03300862180562092,1.7550893217373869,5.204071619288243,16.36816246139506,2.3100051879882812,0.6610033099397867,-0.25250244140625,-3.266344480851302,2.761339598038802,-1.759423461128776,1.254418578316276,3.4103523803710942,27.416163181773722,-31.082872223619905,1.5069210197225251,10,0.9900016784667969,0.4650001525878906,2.8800010681152344,7.7700042724609375,5.2700042724609375,2,0.0578279556323158,-1.639256712268637,78.91000366210938,-1.1447379648545142,78.94999694824219,-1.0362732909433388,77.45999908447266,0.0578279556323158
7702,2023-10-19,76.79000091552734,78.68000030517578,76.4800033569336,78.12000274658203,4081500.0,-0.015386549315443032,-1.256410657693963,-2.29312952999829,45.77180534497917,57.15037254084132,2.6391196819809295,1.288164681774461,2.7816441691820444,6.444654218419288,15.197555191895255,2.1999969482421875,0.9183469872257746,-1.4874996185302791,-4.41099388904631,1.4359946519857516,-2.9492467537883016,-0.025752483272256654,4.322328222412111,6.6238790251981925,-48.9746172166952,1.4617471352580171,10,2.2849998474121094,1.6649971008300781,4.079998016357422,8.970001220703125,4.970001220703125,3,0.06993101553012471,1.1458322571416082,77.98999786376953,-1.639256712268637,78.91000366210938,-1.1447379648545142,78.94999694824219,0.06993101553012471
7703,2023-10-20,75.36000061035156,77.0999984741211,75.18000030517578,76.83000183105469,3642700.0,-0.018622220186568894,-1.098356555019136,1.1052625540653718,40.599619816980336,55.41196641560493,3.815022505718389,2.7222721578656177,4.042188085504506,7.930808554127481,14.47598531979578,1.9199981689453125,1.0993260888380405,-2.8314998626708956,-5.994685183046371,0.33168545770458024,-4.4130925228586335,-1.2499072024831577,5.381742465107422,3.7735939591787124,-47.68055654517195,1.5815926601877364,10,3.0649986267089844,3.0649986267089844,5.509998321533203,10.400001525878906,6.459999084472656,4,0.1084129259922415,-1.256410657693963,76.79000091552734,1.1458322571416082,77.98999786376953,-1.639256712268637,78.91000366210938,0.1084129259922415
7704,2023-10-23,74.38999938964844,75.73999786376953,73.80000305175781,74.91999816894531,3587800.0,-0.012871565987884082,-1.2690111184480575,0.36054308787809586,42.31770665177875,52.887597377492376,4.464394581018098,3.6394428478365626,4.877614022778971,8.977281090389212,13.84616647073242,1.9399948120117188,1.171033710493262,-3.649501037597659,-7.231230088309175,-0.06777198688614305,-5.440365562953417,-1.858636512241901,5.795569408782228,9.59344590939992,-42.151989086771614,1.7908645253557567,10,3.345001220703125,3.345001220703125,6.124998092651367,11.345001220703125,8.590003967285156,0,0.1387283207352772,-1.098356555019136,75.36000061035156,-1.256410657693963,76.79000091552734,1.1458322571416082,77.98999786376953,0.1387283207352772
7705,2023-10-24,76.02999877929688,76.41000366210938,74.58999633789062,75.08999633789062,4801600.0,0.022045965897354858,1.14116971241877,-1.77359359705188,44.55570244603685,50.13886197326234,2.324160234627584,2.1058352131660456,3.078379337545968,7.401711852068075,12.79791732828261,2.0200042724609375,0.9947824386069897,-2.0085014343261776,-5.592580153881855,1.5755772852294996,-3.800540794104009,-0.2164620745483461,3.38930212953305,45.696659480231574,-6.36517872738645,1.7920393597778383,10,1.7050018310546875,1.7050018310546875,3.7800025939941406,9.520004272460938,7.410003662109375,1,0.08522956018642103,-1.2690111184480575,74.38999938964844,-1.098356555019136,75.36000061035156,-1.256410657693963,76.79000091552734,0.08522956018642103
7706,2023-10-25,71.37999725341797,74.22000122070312,70.91000366210938,74.13999938964844,8532300.0,-0.06116008944544549,1.2671171135863046,-2.9361648594247125,35.230086003368854,47.03756394794887,6.068130485209451,6.695893698158756,7.581140636548781,12.081135951760473,12.006392297290247,5.1199951171875,0.6839425804402595,-6.402502822875974,-11.029077175241824,-1.7759284705101237,-8.715789999058899,-4.089215646693049,7.364987912563308,6.048826182286639,-46.206153475954544,2.3132871761829272,10,4.655006408691406,4.910003662109375,7.940004348754883,14.170005798339844,13.280006408691406,2,0.15522558500132377,1.14116971241877,76.02999877929688,-1.2690111184480575,74.38999938964844,-1.098356555019136,75.36000061035156,0.15522558500132377
7707,2023-10-26,72.76000213623047,74.08999633789062,72.06999969482422,72.5199966430664,4571700.0,0.01933321568944746,-2.5438556571321493,-0.08695844471042877,32.525784588473016,45.085402877780304,3.881342771487283,5.117528629024662,6.103002089827271,10.769693609520203,12.701126611253247,2.7099990844726562,0.11087422798996727,-4.729998016357428,-9.849707258658057,0.38971122594320207,-7.2898526375077495,-2.1701433952071056,4.888085619208738,29.88691477626381,-17.16210637568331,2.559854621150316,10,2.6699981689453125,3.529998779296875,6.447498321533203,12.720001220703125,11.729995727539062,3,0.14431005623585014,1.2671171135863046,71.37999725341797,1.14116971241877,76.02999877929688,-1.2690111184480575,74.38999938964844,0.14431005623585014
7708,2023-10-27,72.26000213623047,73.70999908447266,71.94000244140625,73.70999908447266,4197600.0,-0.006871907439802372,1.4413798183674114,-6.041515671689236,31.884802746118226,42.05677237693501,3.985243618611122,5.440450128325423,6.518634426774838,11.300437939686347,13.602714221158363,1.7699966430664062,-0.6368301746341132,-4.940497970581049,-10.557527123939963,0.6765311827778646,-7.749012547260506,-2.131983393901592,4.444753846142561,24.545426802201707,-17.006306089765015,2.808514576679457,10,3.1699981689453125,4.029998779296875,6.452495574951172,12.724998474121094,11.290000915527344,4,0.13146968888943333,-2.5438556571321493,72.76000213623047,1.2671171135863046,71.37999725341797,1.14116971241877,76.02999877929688,0.13146968888943333
7709,2023-10-30,70.66000366210938,71.33999633789062,69.20999908447266,70.87999725341797,6769600.0,-0.02214224227539663,2.7368642961832674,0.15172003746303683,24.75052195087038,38.38467857782463,4.7892858199636805,6.780877882848088,8.003939714544089,12.866463638481491,14.575905380409004,3.0500030517578125,-1.33283728039234,-6.15499649047851,-12.451285814493474,0.14129283353645405,-9.303141152485992,-3.006851828471028,5.233486995426745,20.13893966318364,-15.332317187956274,3.1481446620074856,10,3.2849960327148438,4.779994964599609,8.052494049072266,14.324996948242188,12.959999084472656,0,0.15793936391626962,1.4413798183674114,72.26000213623047,-2.5438556571321493,72.76000213623047,1.2671171135863046,71.37999725341797,0.15793936391626962
7710,2023-10-31,71.29000091552734,71.45999908447266,70.20999908447266,70.5,6721800.0,0.008915896133130152,1.212394757985565,-3.5910178602392926,25.420371312270873,35.89515565120849,3.313131593737779,6.0300202242975445,7.228421306714566,12.209644196291237,15.134278214447978,1.25,-1.6265178410478143,-5.25199928283692,-12.0162441894673,1.5122456237934614,-8.63412173615211,-1.8698768295217292,3.534131090318624,41.51698491329753,12.733929924507088,3.382122453315194,10,2.654998779296875,4.149997711181641,7.422496795654297,13.694999694824219,14.519996643066406,1,0.16397814968831215,2.7368642961832674,70.66000366210938,1.4413798183674114,72.26000213623047,-2.5438556571321493,72.76000213623047,0.16397814968831215
7711,2023-11-01,71.04000091552734,71.13999938964844,68.75,70.51000213623047,8116400.0,-0.0035068031531690913,5.547981856566543,0.6708837532714612,26.02531336530855,33.70110098680064,2.7642935122848087,6.060709955422311,7.336343580172482,12.441953631561034,15.852275548258426,2.5400009155273438,-2.2628487178362064,-5.165499496459958,-12.330262278894494,1.9992632859745783,-8.747880887677226,-1.58311810524269,2.885869822898897,42.88394168509724,19.540035742132034,3.5823813912172713,11,1.8849983215332031,4.1699981689453125,7.652496337890625,13.924999237060547,15.040000915527344,2,0.17454956877919492,1.212394757985565,71.29000091552734,2.7368642961832674,70.66000366210938,1.4413798183674114,72.26000213623047,0.17454956877919492
7712,2023-11-02,73.5999984741211,73.98999786376953,71.91999816894531,72.3499984741211,9691800.0,0.036036001204980295,1.0394097926908101,2.358495998157425,39.979227125476235,33.63216846552241,-0.3305537502278355,3.3785891228804985,4.649480930073423,9.833465821550988,15.932512160867748,2.9499969482421875,-2.862968958932697,-2.418001937866208,-9.652587173053476,4.81658329732106,-6.035294555459842,1.1992906797274259,-4.849998474121094,92.55726052208958,64.15153324845154,3.617292617593636,11,-1.0199966430664062,1.6100006103515625,4.670000076293945,11.170001983642578,15.310005187988281,3,0.1502718127348488,5.547981856566543,71.04000091552734,1.212394757985565,71.29000091552734,2.7368642961832674,70.66000366210938,0.1502718127348488
7713,2023-11-03,76.43000030517578,77.0,74.19999694824219,75.11000061035156,9982100.0,0.038451112632152507,1.2764260925390076,1.055999755859375,43.88350284046824,33.806145819821246,-3.344527264029182,0.32005703637415195,1.8141163224662193,6.926389419505028,16.67157371182993,3.4000015258789062,-3.184145649038456,0.5674999237060518,-6.479604191048139,7.614604038460243,-2.956052133671051,4.0910519810831545,-7.680000305175781,93.09091279000947,63.26615851493618,3.5235520573770986,11,-3.5550003051757812,-1.220001220703125,1.737497329711914,8.34000015258789,12.800003051757812,4,0.10545594042144635,1.0394097926908101,73.5999984741211,5.547981856566543,71.04000091552734,1.212394757985565,71.29000091552734,0.10545594042144635
7714,2023-11-06,75.12000274658203,76.41999816894531,74.08000183105469,76.31999969482422,4998400.0,-0.017139834533077214,2.342866485013624,-0.9090888073288443,41.335161317893146,33.44830791669416,-2.145736031104775,1.3603504707566856,3.0515151769420044,8.136062905759317,17.465107105207874,2.3499984741210938,-3.4390617862974295,-0.5269977569580107,-7.375561279091244,6.321565765175222,-3.9512795180246343,2.897284004108613,-6.040002746582033,77.21215450402462,46.679605639482716,3.424281761066618,11,-2.2450027465820312,0.089996337890625,3.1149959564208984,9.64999771118164,14.739997863769531,0,0.11222044724378488,1.2764260925390076,76.43000030517578,1.0394097926908101,73.5999984741211,5.547981856566543,71.04000091552734,0.11222044724378488
7715,2023-11-07,75.30999755859375,76.08000183105469,74.62000274658203,75.27999877929688,5131800.0,0.0025292173198219192,-1.1629762752478157,-0.024999046323258268,43.661302389401705,34.38510973736448,-2.736361187236639,0.7795111684397398,2.7599737607353347,7.866108547451006,18.02379558344593,1.4599990844726562,-3.4940716909615332,-0.06350288391112713,-6.471692709973752,6.3446869421514975,-3.2675977969424395,3.140592029120185,-5.913197558593751,79.51512192234848,46.581235732398866,3.2040949130313106,11,-2.43499755859375,-0.09999847412109375,2.9250011444091797,9.460002899169922,17.650001525878906,1,0.11034398429667736,2.342866485013624,75.12000274658203,1.2764260925390076,76.43000030517578,1.0394097926908101,73.5999984741211,0.11034398429667736
7716,2023-11-08,75.36000061035156,76.16999816894531,75.08999633789062,76.04000091552734,4393500.0,0.0006639629979925399,1.2978889186491027,-22.6675991861648,46.423210460248335,35.92926816756174,-2.4165560777334463,0.2816335644108534,2.552751756326984,7.73370896971457,18.592982834841713,1.0800018310546875,-3.5232504073773043,0.28000030517577557,-5.506316935914512,6.066317546266063,-2.6131583153693754,3.1731589257209265,-5.659072610351558,67.71655908423268,30.1552754516105,2.8931586205451456,11,-2.4850006103515625,-0.15000152587890625,2.874998092651367,9.40999984741211,16.83999633789064,2,0.13866768661897755,-1.1629762752478157,75.30999755859375,2.342866485013624,75.12000274658203,1.2764260925390076,76.43000030517578,0.13866768661897755
7717,2023-11-09,73.69999694824219,76.1500015258789,73.58000183105469,75.7699966430664,5678100.0,-0.022027649265721427,-1.2251176616299233,3.044115832108517,45.895144505704316,37.48597280751575,-0.6807835157593018,1.4812333669813995,4.032360913772635,9.318390598957123,19.486184419768442,2.5699996948242188,-3.770366220467082,-1.0395030975341797,-6.2536064440949275,4.174600249026568,-3.6465547708145465,1.5675485757461871,-3.707106068242183,3.5086310360366393,-36.74333711082409,2.6070516732803712,11,-0.8249969482421875,1.5100021362304688,4.535001754760742,11.070003509521484,17.610000610351577,3,0.16797836357451534,1.2978889186491027,75.36000061035156,-1.1629762752478157,75.30999755859375,2.342866485013624,75.12000274658203,0.16797836357451534
7718,2023-11-10,77.55999755859375,77.7699966430664,73.91999816894531,74.16999816894531,6186500.0,0.05237450163074442,1.02099786937507,-1.6376811060043712,56.85849866989054,41.053525776295764,-4.145903582186705,-2.499017411127241,0.037935736547666465,5.427582014372689,19.992695695188132,4.069999694824219,-3.308653066928457,2.815497589111331,-2.4097697942550838,8.040764972477746,0.2028638974281307,5.428131280794531,-7.286822313793749,94.98808247039736,48.75712521154442,2.6126336916832047,11,-4.299999237060547,-2.3499984741210938,0.6750011444091797,7.210002899169922,13.830001831054688,4,0.14633840202149462,-1.2251176616299233,73.69999694824219,1.2978889186491027,75.36000061035156,-1.1629762752478157,75.30999755859375,0.14633840202149462
7719,2023-11-13,76.62000274658203,76.91000366210938,75.69000244140625,76.6500015258789,3581900.0,-0.012119582795262263,3.4363434595644335,-0.008849199025957951,51.31638570221933,43.93086070851226,-2.5385284939470694,-1.8366985066146526,0.8153044044067741,6.3284352572683105,20.52657946931826,1.8699951171875,-2.888203326571386,1.9920024871826172,-2.9337857962136127,6.917790770578847,-0.47089165451549775,4.454896628880732,-5.897018217886043,72.55381096922564,25.17069057031412,2.4628941416981185,11,-3.360004425048828,-1.410003662109375,1.7249946594238281,8.14999771118164,11.930000305175781,0,0.16457844111620168,1.02099786937507,77.55999755859375,-1.2251176616299233,73.69999694824219,1.2978889186491027,75.36000061035156,0.16457844111620168
7720,2023-11-14,81.27999877929688,81.8499984741211,79.2300033569336,79.3499984741211,6996500.0,0.06081957538069549,-1.4147525709765316,-64.33596134282807,72.07851405738654,49.04788300763204,-6.2943349171950445,-6.651038921324698,-3.932987419598078,1.6743601774880403,21.707812200447442,5.2299957275390625,-2.2527759616725973,6.533498764038086,1.0874226133415448,11.979574914734627,3.8104606886898154,9.256536839386357,-10.13419352373866,93.10761878842952,38.823140662336016,2.7230380753482724,11,-4.395000457763672,-5.979999542236328,-2.9350013732910156,3.490001678466797,8.599998474121094,1,0.10556104773515496,3.4363434595644335,76.62000274658203,1.02099786937507,77.55999755859375,-1.2251176616299233,73.69999694824219,0.10556104773515496
7721,2023-11-15,82.5,84.16000366210938,81.58000183105469,82.01000213623047,6602200.0,0.015009857763603751,-2.8222292550876817,0.2538848633627045,71.87781582575906,52.5921706409968,-6.38973005016183,-7.9220032586006255,-5.212809418210512,0.45354292656088546,22.94647855400443,2.8800048828125,-1.2153485416819905,7.5279998779296875,1.2123840002602861,13.843615755599089,4.37019193909498,10.685807816764395,-10.497859286956754,84.30998700551365,25.826543150256413,3.1578079388347025,11,-3.6299972534179688,-6.0449981689453125,-3.6000003814697266,2.270000457763672,7.690002441406236,2,0.1267878676905776,-1.4147525709765316,81.27999877929688,3.4363434595644335,76.62000274658203,1.02099786937507,77.55999755859375,0.1267878676905776
7722,2023-11-16,82.16000366210938,82.66000366210938,81.16999816894531,82.3499984741211,5371800.0,-0.004121167732007547,2.6790023453173712,-0.38774620474892957,72.39821050861863,55.76047149301351,-5.2610605206951675,-7.545957401577979,-4.874631724393794,0.7278272826605416,24.128435898954432,1.4900054931640625,-0.1576763873893583,6.919503402709964,-0.1349269353560345,13.973933740775962,3.3922882336769646,10.446718571742963,-8.942076654159521,80.46876047737335,16.961531507972282,3.5272151690329974,11,-3.2900009155273438,-5.7050018310546875,-3.2575035095214844,2.609996795654297,9.14999389648439,3,0.12220049706208913,-2.8222292550876817,82.5,-1.4147525709765316,81.27999877929688,3.4363434595644335,76.62000274658203,0.12220049706208913
7723,2023-11-17,83.52999877929688,83.69000244140625,82.02999877929688,82.47000122070312,4887900.0,0.01667472074151477,1.4057938965059709,-5.57908685700518,79.42388424798939,59.99255181857975,-6.166478278925922,-8.719549553015483,-6.220247394285849,-0.6862100243491369,24.826112677628203,1.660003662109375,1.0163161741294289,7.880998611450195,-0.08931145315109745,15.851308676051488,3.895843579149542,11.866153643750849,-9.21786410593107,92.5619268947378,22.595294008826585,3.9851550323006495,11,-4.659996032714844,-7.0749969482421875,-4.844999313354492,0.9449996948242188,7.5900039672851705,4,0.09314017590079482,2.6790023453173712,82.16000366210938,-2.8222292550876817,82.5,-1.4147525709765316,81.27999877929688,0.09314017590079482
7724,2023-11-20,84.70999908447266,85.12999725341797,83.20999908447266,83.2300033569336,4030300.0,0.014126664939785094,-1.526306279174823,1.3962256002763862,79.92865387704211,64.02225753942868,-6.529752896528976,-9.577819411687628,-7.3835756903192475,-1.9214019611978586,25.088186169605915,1.9199981689453125,1.7667431547041588,8.544998931884763,-0.3631788689132094,17.453176732682735,4.090910031485777,12.999087832283749,-9.41307751223249,92.88137960285727,18.51813116981937,4.454088900398988,11,-5.354999542236328,-7.770000457763672,-6.024999618530273,-0.8400001525878906,6.129997253417969,0,0.07885728222608646,1.4057938965059709,83.52999877929688,2.6790023453173712,82.16000366210938,-2.8222292550876817,82.5,0.07885728222608646
7725,2023-11-21,82.51000213623047,84.0,82.08000183105469,83.86000061035156,3899600.0,-0.025970923999755424,1.3558299437857775,-0.9121637643953687,73.53305437129917,67.03446241843434,-3.577211865752446,-7.238591899795168,-5.156987933033477,0.16837601800551738,25.620690205482475,2.6299972534179688,2.2255070758050692,6.021001815795898,-3.3270129280930973,15.369016559684894,1.3469944438514005,10.695009187740396,-6.0331114822489695,33.838491845601055,-42.66815225540083,4.674007371944498,11,-3.1550025939941406,-5.570003509521484,-3.7925033569335938,0.42499542236328125,7.6699981689453125,1,0.07320325729182309,-1.526306279174823,84.70999908447266,1.4057938965059709,83.52999877929688,2.6790023453173712,82.16000366210938,0.07320325729182309
7726,2023-11-22,82.45999908447266,84.18000030517578,82.3499984741211,83.44000244140625,3110300.0,-0.0006060241239026487,-2.049991416963894,0.7259292330471836,70.26533977004306,69.74226189224976,-2.6978702667771586,-6.657263148563942,-5.090098095938856,0.08918640962487245,24.85785107196116,1.8300018310546875,2.909536145087884,5.416998672485349,-3.969364843072114,14.803362188042811,0.7238169147066174,10.11018043026408,-4.944735638558782,32.57578822645436,-40.16969189695252,4.6931817577787305,11,-2.9350013732910156,-5.520000457763672,-3.7425003051757812,-1.2750015258789062,4.099998474121094,2,0.08998300086499156,1.3558299437857775,82.51000213623047,-1.526306279174823,84.70999908447266,1.4057938965059709,83.52999877929688,0.08998300086499156
7727,2023-11-24,83.26000213623047,83.30999755859375,82.16000366210938,82.47000122070312,1608600.0,0.009701710655348084,1.5842798727850977,-0.8061206218713751,67.22139802305057,70.89369515371199,-2.2341172911086744,-6.9886089910032325,-5.907413680441707,-0.8005831227328883,24.02286780284244,1.149993896484375,3.5916963170845264,5.69200172424317,-3.8588338019349635,15.242837250421303,0.9165839611541031,10.467419487332236,-4.830970633416101,39.677547173061825,-29.234681474784608,4.775417763089065,11,-2.8500022888183594,-6.320003509521484,-4.542503356933594,-2.9700050354003906,1.30999755859375,4,0.08323324678561583,-2.049991416963894,82.45999908447266,1.3558299437857775,82.51000213623047,-1.526306279174823,84.70999908447266,0.08323324678561583
7728,2023-11-27,81.76000213623047,82.62000274658203,81.51000213623047,82.38999938964844,3493700.0,-0.018015853489238398,1.0366909546507639,-0.7974639535669793,66.58342415950855,72.59003276007745,-0.08458883850789789,-4.996578065676971,-4.365142231333181,0.6246060664537083,22.99384885578988,1.75,4.21882495303818,3.717001724243161,-5.6657732461523125,13.099776694638635,-0.9743857609545756,8.408389209440898,-2.5268547433436623,6.906086663294555,-58.43821707747811,4.691387485197736,11,0.4199981689453125,-4.820003509521484,-2.9950027465820312,-1.4700050354003906,1.6399993896484375,0,0.11680522471673704,1.5842798727850977,83.26000213623047,-2.049991416963894,82.45999908447266,1.3558299437857775,82.51000213623047,0.11680522471673704
7729,2023-11-28,81.81999969482422,82.30000305175781,81.13999938964844,81.66999816894531,3290000.0,0.0007338253060926725,1.090081173405915,-0.23809869815319407,66.36501969105734,71.95520005270754,0.7494124193785012,-4.403392565046076,-4.391615743149828,0.4936981623502419,21.06239397647262,1.160003662109375,5.058884487781327,3.218999481201166,-5.62708822009624,12.065087182498573,-1.2040443694475442,7.642043331849877,-1.8792303186736774,22.36842435482697,-39.48212381459645,4.423043850648706,11,1.3149986267089844,-4.880001068115234,-3.395000457763672,-1.5600013732910156,2.1699981689453125,1,0.11366417851925426,1.0366909546507639,81.76000213623047,1.5842798727850977,83.26000213623047,-2.049991416963894,82.45999908447266,0.11366417851925426
7730,2023-11-29,82.9800033569336,84.69000244140625,82.80999755859375,83.30000305175781,3629600.0,0.014177507534050449,-4.6968870290952385,-2.1333095976806877,68.14287027372461,71.54020610248149,-0.1610187572588444,-4.893603919179341,-5.498444433800003,-0.7674357503955207,19.367415590782663,2.8700027465820312,5.403669693378035,3.7945030212402315,-4.5480974963168705,12.137103538797334,-0.3767972375383124,7.9658032800187755,-2.4165266355109623,51.83105311343503,-8.894240827191439,4.171300258778548,11,0.15499496459960938,-6.040004730224609,-5.245002746582031,-3.515003204345703,2.6599960327148438,2,0.09472153124829052,1.090081173405915,81.81999969482422,1.0366909546507639,81.76000213623047,1.5842798727850977,83.26000213623047,0.09472153124829052
7731,2023-11-30,83.44000244140625,83.83999633789062,82.47000122070312,83.4800033569336,7440400.0,0.005543493201536798,2.605312559605674,0.12500298023508094,74.59598863142449,71.78440367168214,-0.5293197083625216,-4.613532659459906,-5.864654846882914,-1.318933333186152,17.152146959295614,1.3699951171875,6.0457023655851,3.6345020294189396,-3.9696353014976893,11.238639360335569,-0.16756663603936772,7.436570694877247,-2.3285432561441723,64.78876266370948,-3.042937419158605,3.8020686654583145,11,-0.3050041198730469,-6.500003814697266,-5.7050018310546875,-5.0149993896484375,1.899993896484375,3,0.08077657797892002,-4.6968870290952385,82.9800033569336,1.090081173405915,81.81999969482422,1.0366909546507639,81.76000213623047,0.08077657797892002
7732,2023-12-01,84.66000366210938,84.80000305175781,82.83999633789062,83.11000061035156,3883200.0,0.014621298957413709,1.142081696975761,-38.74918939538432,70.6876774524563,70.81371402773402,-1.516923048532263,-5.230639347086168,-6.954447108484686,-2.6613114956152515,16.615423844618622,1.9600067138671875,5.828858409524358,4.301502990722653,-3.005315142716853,11.60832112416216,0.6480939240028931,7.954912057442414,-3.0663199086685893,96.17488389157099,30.465555430001373,3.6534090667197536,12,-1.5250053405761719,-7.720005035400391,-8.497501373291016,-7.680000305175781,0.779998779296875,4,0.022442638959331074,2.605312559605674,83.44000244140625,-4.6968870290952385,82.9800033569336,1.090081173405915,81.81999969482422,0.022442638959331074
7733,2023-12-04,84.48999786376953,84.55000305175781,82.98999786376953,84.12000274658203,4680700.0,-0.0020081005313721256,5.367296733410146,0.23870605723511287,74.00852779213041,70.1559222405216,-1.337022915832776,-4.6650160521773785,-6.685438925580769,-2.6422594290636567,17.45841039759887,1.6700057983398438,5.526935168695246,3.728497314453122,-3.555060726679997,11.012055355586241,0.08671829388656249,7.370276335019682,-2.471956490331479,91.52992137145526,25.583987336349793,3.64177902056656,12,-1.5199966430664062,-7.549999237060547,-8.629997253417969,-7.594997406005859,1.2099990844726562,0,0.0009468793120777086,1.142081696975761,84.66000366210938,2.605312559605674,83.44000244140625,-4.6968870290952385,82.9800033569336,0.0009468793120777086
7734,2023-12-05,83.55000305175781,83.94999694824219,82.88999938964844,83.88999938964844,3218800.0,-0.01112551586907784,3.608770649505739,-0.9189211481359287,58.95818705808818,68.53649253905373,-0.6469068532456674,-3.2265098294588768,-5.666606559336827,-1.818063622033094,18.286263169045018,1.5999984741210938,5.2130286758318505,2.367002487182617,-4.506049968049098,9.240054942414332,-1.0695237404332403,5.803528714798475,-1.1585269727221714,46.35197349033065,-15.490711931300353,3.4365262276158544,12,-0.5800018310546875,-6.610004425048828,-7.69000244140625,-6.655002593994141,1.8600006103515625,1,-0.0017953503339309673,5.367296733410146,84.48999786376953,1.142081696975761,84.66000366210938,2.605312559605674,83.44000244140625,-0.0017953503339309673
7735,2023-12-06,83.62000274658203,85.18000030517578,83.33000183105469,84.76000213623047,4104800.0,0.0008378179804595653,-1.1511594897180675,3.352975495915986,54.861124448574095,66.82491305889049,-0.6066950885569469,-2.7848021985369087,-5.61084159520172,-2.0439100626363285,19.293301196884396,1.8499984741210938,4.59914528185044,2.0215019226074276,-4.342517723469697,8.385521568684553,-1.160507900431142,5.203511745645997,-0.8999041266205126,42.43549499584746,-15.880935400801121,3.1820098230385647,12,-0.4600028991699219,-6.655002593994141,-8.92750358581543,-7.575004577636719,1.5400009155273438,2,0.004424720222849121,3.608770649505739,83.55000305175781,5.367296733410146,84.48999786376953,1.142081696975761,84.66000366210938,0.004424720222849121
7736,2023-12-07,85.80999755859375,86.33000183105469,83.7699966430664,84.30000305175781,5818600.0,0.02618984381821532,1.0078448033413716,-1.3245572941066242,63.64994476247866,66.42808491882695,-2.5384661215187947,-4.376135083151524,-7.66153778848529,-4.397120923547874,20.513852366356357,2.7099990844726562,3.8860922554848116,3.6889968872070256,-2.2179346661067854,9.595928440520836,0.735531110550113,6.642462663863938,-2.9199981689453125,85.10018756476231,28.3637158408076,2.953465776656908,12,-2.0749969482421875,-8.269996643066406,-11.117498397827148,-9.764999389648438,-2.470001220703125,3,-0.00198109979934713,-1.1511594897180675,83.62000274658203,3.608770649505739,83.55000305175781,5.367296733410146,84.48999786376953,-0.00198109979934713
7737,2023-12-08,86.08000183105469,86.75,85.4000015258789,85.45999908447266,3837200.0,0.0031465363027958215,-2.648655057581475,0.4105993391202417,60.3912068616027,65.74006077461519,-2.6444818404632997,-3.869496817432477,-7.854255966417767,-4.804721187431909,21.279183315998306,1.3499984741210938,3.445477904038711,3.340000915527341,-1.3128624296196563,7.992864260674338,1.0135692429538494,5.666432588100832,-2.75,82.64253722788168,29.180392808517055,2.326431672573495,12,-2.1350021362304688,-6.745002746582031,-12.012502670288086,-10.265003204345703,0.0800018310546875,4,-0.00859671790686578,1.0078448033413716,85.80999755859375,-1.1511594897180675,83.62000274658203,3.608770649505739,83.55000305175781,-0.00859671790686578
7738,2023-12-11,88.91000366210938,89.47000122070312,86.91999816894531,87.18000030517578,5766000.0,0.03287641462425861,-1.2666616934485764,2.7903156340367934,65.08621705508781,65.59797159284079,-4.8652269885609485,-6.119327511440673,-10.55444020545606,-7.701534152251,23.085868696015872,3.3899993896484375,3.2411750572327946,5.602502441406244,0.842388126029519,10.36261675678297,3.2224452837178745,7.982559599094614,-5.140007019042969,91.4894011738597,41.236680551037836,2.3800571576883645,12,-2.94000244140625,-7.385002136230469,-15.015003204345703,-13.09500503540039,0.529998779296875,0,-0.039028242917303224,-2.648655057581475,86.08000183105469,1.0078448033413716,85.80999755859375,-1.1511594897180675,83.62000274658203,-0.039028242917303224
7739,2023-12-12,89.2300033569336,89.68000030517578,88.01000213623047,88.44999694824219,3941600.0,0.0035991416223570827,-1.0120507953433007,0.45086988159026264,77.90696200766995,66.68287067439027,-4.4964268638152305,-5.740497680274018,-10.748543451237992,-8.110793911760553,25.00697150745387,1.6699981689453125,3.122207960197869,5.292002105712896,0.9383814867448308,9.645622724680962,3.1151917962288564,7.468812415196936,-4.320005798339849,92.91343218307667,38.90792140256811,2.1768103094840345,12,-3.1550025939941406,-7.600002288818359,-15.187503814697266,-13.41500473022461,1.5099945068359233,1,-0.03956075620182198,-1.2666616934485764,88.91000366210938,-2.648655057581475,86.08000183105469,1.0078448033413716,85.80999755859375,-0.03956075620182198
7740,2023-12-13,89.86000061035156,90.86000061035156,87.97000122070312,89.36000061035156,4861000.0,0.007060374646607137,1.31199951171875,0.6410203742285082,79.31854166150282,67.20759878884344,-4.523566004365975,-6.002495837083359,-11.190502399708535,-8.81372196032514,26.523438786730903,2.8899993896484375,3.164997305771294,5.492999267578128,0.5863799567031123,10.399618578453143,3.03968961214062,7.946308923015636,-3.9960025024414136,85.89563553681747,27.974037691036614,2.4533096554375096,12,-3.0100021362304688,-7.6399993896484375,-15.817501068115234,-14.045001983642578,2.1299972534179545,2,-0.049521443556829525,-1.0120507953433007,89.2300033569336,-1.2666616934485764,88.91000366210938,-2.648655057581475,86.08000183105469,-0.049521443556829525
7741,2023-12-14,92.95999908447266,93.18000030517578,90.66000366210938,90.9000015258789,7914500.0,0.034498090953317684,1.015997314453125,4.1199951171875,82.50669617517747,68.520823091368,-6.8516649542374495,-8.726067947980312,-14.095445944562925,-12.000820478187805,27.622568104959566,3.3199996948242188,3.326114327124671,8.069997787475586,1.9271512987132837,14.212844276237888,4.998574543094435,11.141421031856737,-6.096800476074222,97.17222036989821,35.41680084403524,3.0714232443811476,12,-4.924999237060547,-9.579998016357422,-18.917499542236328,-17.145000457763672,-2.400001525878892,3,-0.0839070083819109,1.31199951171875,89.86000061035156,-1.0120507953433007,89.2300033569336,-1.2666616934485764,88.91000366210938,-0.0839070083819109
7742,2023-12-15,92.1999969482422,94.13999938964844,92.05999755859376,93.41999816894531,10914900.0,-0.008175582441000695,-1.773335774739617,-0.5922343041687584,86.81239276208296,69.94347475469607,-5.486613571378655,-7.563092207292314,-13.131658692357476,-11.293144562308896,29.01582451599576,2.0800018310546733,3.355010893113189,6.807995986938494,-0.0003928054082678045,13.616384779285255,3.403801590765113,10.212190383111874,-4.229995727539077,73.1301646342754,4.25339898399163,3.404194396173378,12,-3.684997558593764,-8.33999633789064,-18.157497406005874,-16.384998321533217,-2.5499954223632955,4,-0.0960954544860263,1.015997314453125,92.95999908447266,1.31199951171875,89.86000061035156,-1.0120507953433007,89.2300033569336,-0.0960954544860263
7743,2023-12-18,91.30999755859376,92.62999725341795,90.8000030517578,92.5999984741211,4291800.0,-0.009652922116126006,1.7111055852883073,1.057376741626436,81.61224687924269,72.46059251260212,-3.942004305650258,-6.387858712688114,-12.114615575675217,-10.49470891012183,29.93564213666493,1.8299942016601562,3.228466184712829,5.528996658325212,-1.7070456272175676,12.765038943867992,1.9109755155538295,9.147017801096595,-2.105996704101571,54.13285784591362,-19.774824221242724,3.6180211427713895,12,-2.5749969482422017,-7.279998779296889,-17.267498016357436,-15.49499893188478,-4.389999389648452,0,-0.056401205061687,-1.773335774739617,92.1999969482422,1.015997314453125,92.95999908447266,1.31199951171875,89.86000061035156,-0.056401205061687
7744,2023-12-19,91.38999938964844,92.05999755859376,91.08999633789062,91.63999938964844,3941500.0,0.0008761563157784202,-1.2823394248375735,0.1937983120715883,80.18663262193208,75.27453786519746,-3.1211750559896387,-6.262851767417899,-12.060478493991752,-10.709371102892362,30.527246117445785,0.9700012207031392,3.202320799908364,5.274998474121091,-2.3586412283902547,12.908638176632437,1.458178622865418,9.091818325376764,-1.1987988281249926,55.42948434180687,-20.392070369421532,3.816819851255673,12,-2.4350013732910156,-6.474998474121094,-17.155000686645508,-15.575000762939453,-4.159996032714844,1,-0.02133709335009648,1.7111055852883073,91.30999755859376,-1.773335774739617,92.1999969482422,1.015997314453125,92.95999908447266,-0.02133709335009648
7745,2023-12-20,88.55000305175781,91.16000366210938,88.47000122070312,90.52999877929688,5762500.0,-0.03107557015929152,-1.514021690303536,7.91998291015625,65.66524026749198,75.49845958797671,0.5494670278421836,-3.1064203205890095,-9.160099739430308,-8.035329133737122,31.152344690889937,2.9199981689453125,3.095477574761759,2.1330020904540987,-5.377037511566186,9.643041692474384,-1.622017710556051,5.888021891464248,5.589996337890625,1.410967493655625,-72.67468688766999,3.7550198010101448,12,1.2199974060058594,-1.8650016784667969,-14.315004348754883,-12.735004425048828,-2.5900039672851562,2,0.024731730508599226,-1.2823394248375735,91.38999938964844,1.7111055852883073,91.30999755859376,-1.773335774739617,92.1999969482422,0.024731730508599226
7746,2023-12-21,89.87999725341797,90.36000061035156,88.88999938964844,89.94999694824219,5001900.0,0.015019696847246466,2.303347477604903,0.035353457510345944,65.89523933870493,76.11001875209918,-0.1592283980828455,-4.060192981296069,-10.427519133036867,-9.515807973168677,31.76074721303696,1.80999755859375,3.4727947211093806,3.091996383666995,-4.327536318857369,10.51152908619136,-0.61776996759518,6.80176273492917,4.1466021728515585,24.86766292866581,-44.506131019829226,3.7097663512621804,12,0.6500015258789062,-2.2399978637695312,-13.787498474121094,-14.064998626708984,-4.6999969482421875,3,0.02347575294648019,-1.514021690303536,88.55000305175781,-1.2823394248375735,91.38999938964844,1.7111055852883073,91.30999755859376,0.02347575294648019
7747,2023-12-22,90.19000244140624,91.41000366210938,89.66000366210938,90.58000183105469,2388000.0,0.003449100995343901,-1.4137981836741136,5.571444141689576,67.21016921509792,76.34601343654475,0.195655905745852,-4.031075370250377,-10.646845726069827,-9.926844036346168,32.592522034659645,1.75,3.9790212728647276,3.0555015563964645,-4.317429813168886,10.428432925961815,-0.6309641283862106,6.74196724117914,3.725465020751969,41.34622262080936,-24.182952717913395,3.6864656847826764,12,0.8649978637695455,-2.5500030517577983,-12.527500152587876,-13.735000610351548,-4.5400009155273295,4,0.004102396132297459,2.303347477604903,89.87999725341797,-1.514021690303536,88.55000305175781,-1.2823394248375735,91.38999938964844,0.004102396132297459
7748,2023-12-26,91.30999755859376,91.77999877929688,90.5199966430664,90.52999877929688,2417800.0,0.012418173709609848,-2.149993324305251,-1.9999999999999636,73.17801384047726,75.82057475130111,-0.6125103748843941,-4.636648193677672,-11.562952453259257,-11.130407635611817,33.81121128882373,1.5899963378906392,4.2419894620471155,3.6979969024658317,-3.4426940665864976,10.838687871518161,0.12765141793967416,7.268342386991989,2.496560578735341,79.10861378647883,10.6929055546685,3.5703454845261637,12,-0.25499725341798296,-3.6699981689453267,-13.647495269775405,-14.854995727539077,-7.0199966430664205,1,-0.018179784000647237,-1.4137981836741136,90.19000244140624,2.303347477604903,89.87999725341797,-1.514021690303536,88.55000305175781,-0.018179784000647237
7749,2023-12-27,91.12000274658205,91.79000091552734,90.62999725341795,91.58000183105469,3411300.0,-0.0020807668063926865,1.636380187787761,-0.5897433389412442,72.24201220704191,75.03429370080546,-0.1410591113101134,-3.9149166203082473,-11.215107704210212,-10.929173637701311,35.271791824958406,1.1600036621093892,4.59093576201586,3.0430019378662223,-3.710309474305589,9.796313350038034,-0.3336537682196763,6.419657643952121,2.5798242524145394,79.81933040566824,7.781982640026683,3.376655706085902,12,0.1849975585937358,-3.480003356933608,-13.457500457763686,-14.665000915527358,-5.660003662109389,2,-0.04609311293940099,-2.149993324305251,91.30999755859376,-1.4137981836741136,90.19000244140624,2.303347477604903,89.87999725341797,-0.04609311293940099
7750,2023-12-28,90.83999633789062,91.7699966430664,90.7699966430664,91.4800033569336,2375300.0,-0.0030729411792288497,-1.564081496914033,1.3913223757318858,66.82274182633964,73.29163210649014,0.32696227312159465,-3.1788482274938445,-10.775961233255416,-10.660997790694026,36.062066559072306,1.0,4.648662904777936,2.3699958801269503,-4.040522748685035,8.780514508938936,-0.8352634342790424,5.575255194532943,2.7552341455400864,67.24123869732102,-3.013882712466426,3.2052593144059958,12,0.46500396728515625,-3.1999969482421875,-12.692497253417969,-13.89999771118164,-7.589996337890625,3,-0.03974012688782169,1.636380187787761,91.12000274658205,-2.149993324305251,91.30999755859376,-1.4137981836741136,90.19000244140624,-0.03974012688782169
7751,2023-12-29,90.18000030517578,91.33000183105469,89.72000122070312,90.75,2488500.0,-0.0072654784161363395,-1.1610777431296948,0.8906147555640326,63.363759752477186,70.68622843875617,0.6159151315639093,-2.095453404994714,-9.931554152159578,-10.012319488443907,36.839981538332076,1.6100006103515625,4.520173690723709,1.37299995422363,-4.61913346872619,7.36513337717345,-1.62306675725128,4.36906666569854,3.31272559300038,24.4130194173714,-42.44621530234306,2.9960667114749095,12,0.3699989318847656,-2.5400009155273438,-12.032501220703125,-13.240001678466797,-6.870002746582031,4,-0.04679531167024098,-1.564081496914033,90.83999633789062,1.636380187787761,91.12000274658205,-2.149993324305251,91.30999755859376,-0.04679531167024098
7752,2024-01-02,86.55999755859375,89.5199966430664,85.83000183105469,89.13999938964844,6584900.0,-0.04014196866635256,1.2095801544154599,4.526321425225201,42.71541346804214,66.36435805973389,3.7456442448406193,1.7646658107762079,-6.126717542118371,-6.417294932143591,36.70822190398131,4.349998474121094,4.209738047542473,-2.3420024871826115,-8.113490304553977,3.4294853301887542,-5.227746395868294,0.5437414215030714,6.8322738460329475,12.248252343542983,-49.36820879151033,2.8857439086856833,1,2.3850021362304688,1.0800018310546875,-8.327499389648438,-9.619998931884766,-2.2099990844726562,1,-0.015942667425375423,-1.1610777431296948,90.18000030517578,-1.564081496914033,90.83999633789062,1.636380187787761,91.12000274658205,-0.015942667425375423
7753,2024-01-03,84.56999969482422,85.54000091552734,83.93000030517578,85.3499984741211,5271000.0,-0.02298980961064001,1.7758543579490147,0.30232489369126403,36.910093095821836,61.55585366794387,5.228905300857136,3.964211714303133,-3.92509865305675,-4.452125221132562,36.60915217239397,2.6299972534179688,3.438306522952729,-4.336000442504883,-10.094709800754885,1.422708915745119,-7.215355121629884,-1.456645763379882,8.519780926859596,8.142485241102438,-47.46970102869261,2.8793546791250026,1,3.2900009155273438,3.0699996948242188,-5.895000457763672,-7.630001068115234,0.8700027465820312,2,0.012770507685372356,1.2095801544154599,86.55999755859375,-1.1610777431296948,90.18000030517578,-1.564081496914033,90.83999633789062,0.012770507685372356
7754,2024-01-04,83.4000015258789,84.2300033569336,81.80999755859375,82.06999969482422,7079300.0,-0.01383467155217355,-1.6162138532851653,-1.7051332211745374,32.388214117383754,57.858406317931845,5.75112429602531,5.39921659352234,-2.521440949831998,-3.2894213238804895,36.809384187788936,2.7600021362304688,2.5865773196377972,-5.498498535156244,-11.286893002155423,0.28989593184293483,-8.392695768655827,-2.604301301656662,9.140192276814432,15.96389672127506,-34.338047251511114,2.894197233499589,1,3.3999977111816406,4.239997863769531,-3.8400020599365234,-6.460002899169922,0.5499954223632812,3,0.010671455316128231,1.7758543579490147,84.56999969482422,1.2095801544154599,86.55999755859375,-1.1610777431296948,90.18000030517578,0.010671455316128231
7755,2024-01-05,83.98999786376953,84.79000091552734,83.29000091552734,83.44000244140625,3968600.0,0.007074296487962872,-2.5294181005466245,0.4135298234342554,21.667691631467648,52.94423435046104,4.968788961130386,5.09983162615103,-2.918974561948204,-3.903633533525351,36.5539408546491,1.5,1.8135644048397523,-4.927001953125,-10.646317149601487,0.7923132433514866,-7.786659551363243,-2.0673443548867567,7.69178023939584,22.899152592630585,-20.586947160901367,2.859657598238242,1,2.8100013732910156,3.9850006103515625,-3.9524993896484375,-7.049999237060547,-3.3199996948242188,4,0.01750209856044349,-1.6162138532851653,83.4000015258789,1.7758543579490147,84.56999969482422,1.2095801544154599,86.55999755859375,0.01750209856044349
7756,2024-01-08,85.63999938964844,85.80999755859375,84.37999725341797,84.37999725341797,4621200.0,0.019645214523700494,-1.2698379059164038,2.2909320423365562,30.382765949874084,48.85230065432505,2.9660005640487697,3.6221508134367753,-4.203465653381812,-5.534172702975155,35.804994324212444,1.8199996948242188,1.0856104857108733,-3.268500518798831,-9.007728667936092,2.4707276303384305,-6.138114593367462,-0.39888644423020025,5.252036269951205,49.67577543255506,9.528862070089815,2.86961407456863,1,1.1599998474121094,2.3349990844726562,-5.602500915527344,-8.700000762939453,-5.05999755859375,0,-0.0279075129224875,-2.5294181005466245,83.98999786376953,-1.6162138532851653,83.4000015258789,1.7758543579490147,84.56999969482422,-0.0279075129224875
7757,2024-01-09,85.33999633789062,86.5999984741211,84.05999755859375,84.30999755859375,6725700.0,-0.003503071624193388,-2.3202652837339186,0.8174579627129113,31.4940946650963,44.22075407928272,2.8001459426925237,4.072680402983494,-3.5783906840156305,-5.1983709617882425,34.78813666775672,2.5400009155273438,0.729515726380285,-3.531503295898432,-9.356412597293982,2.2934060054971184,-6.443957946596214,-0.6190486452006496,4.825476273628553,73.69515875986525,33.858449052531775,2.9124546506977778,1,1.4600028991699219,2.6350021362304688,-5.302497863769531,-8.39999771118164,-2.8299942016601562,1,-0.023787190841436212,-1.2698379059164038,85.63999938964844,-2.5294181005466245,83.98999786376953,-1.6162138532851653,83.4000015258789,-0.023787190841436212
7758,2024-01-10,85.44000244140625,85.9000015258789,84.16999816894531,85.3499984741211,5124000.0,0.0011718550246904158,2.425741975933466,0.08738259607122752,31.578949854781655,39.70263604014269,1.9890899163042235,3.8993005222877173,-3.3293415509655233,-5.250935449488708,33.02909242116913,1.7300033569335938,0.2399620365930275,-3.2579971313476506,-9.28140925672362,2.765414994028319,-6.2697031940356425,-0.24629106865965866,4.057032165878894,75.78296845508771,36.35225997217114,3.0117060626879866,1,1.3499946594238281,2.5349960327148438,-5.402503967285156,-8.500003814697266,-3.8300018310546875,2,-0.012757536705744643,-2.3202652837339186,85.33999633789062,-1.2698379059164038,85.63999938964844,-2.5294181005466245,83.98999786376953,-0.012757536705744643
7759,2024-01-11,85.69999694824219,85.91999816894531,83.91999816894531,85.08000183105469,4206000.0,0.003043006781445756,2.77359359705188,6.888530982453166,39.498865991321516,36.66664983625179,0.982763138740637,3.5429352733327732,-3.1784822749534385,-5.466444747423367,31.161763655888773,2.0,-0.3367837096591302,-2.8215023040771428,-8.98453367030946,3.3415290621551748,-5.903017987193294,0.2600133790390089,3.182074695147648,72.80960151942615,27.389468666105245,3.081515683116158,1,0.8700027465820312,2.2750015258789062,-5.744997024536133,-8.759998321533203,-3.2999954223632812,3,-0.0030337749835972483,2.425741975933466,85.44000244140625,-2.3202652837339186,85.33999633789062,-1.2698379059164038,85.63999938964844,-0.0030337749835972483
7760,2024-01-12,85.41000366210938,86.3499984741211,84.80000305175781,86.08999633789062,3025700.0,-0.0033838190952090175,1.5833322736925093,-1.0967710179169128,32.16282223254635,33.199879000703916,0.47104601480607755,3.670648437022308,-2.4928438400601465,-5.150924349581942,28.863253378119353,1.5499954223632812,-1.1866871117661901,-2.888995742797846,-9.168766681982746,3.390775196387054,-6.028881212390289,0.25088972679459687,2.906302054496777,55.59721356323999,7.264319740441209,3.139885469592447,1,0.2549934387207031,2.5649948120117188,-5.45500373840332,-8.47000503540039,-1.9300003051757812,4,-0.01709409496858383,2.77359359705188,85.69999694824219,2.425741975933466,85.44000244140625,-2.3202652837339186,85.33999633789062,-0.01709409496858383
7761,2024-01-16,85.16000366210938,85.98999786376953,84.36000061035156,85.30999755859375,4335000.0,-0.0029270575960753664,1.1589446134257622,0.2205816354007719,29.8315780199773,31.76834172869672,-0.07367344658277375,3.4850087969322203,-1.8338868869740281,-4.871961453469254,26.045171546456718,1.6299972534179688,-2.07998362586207,-2.7489959716796903,-8.773596667108123,3.2756047237487422,-5.761296319393907,0.26330437603452594,2.6357974018557826,46.26885641651934,-2.8260335692228153,3.0123003477142136,1,-0.9550056457519531,2.8149948120117188,-5.097503662109375,-8.195003509521484,-1.2600021362304688,1,-0.05272434593801956,1.5833322736925093,85.41000366210938,2.77359359705188,85.69999694824219,2.425741975933466,85.44000244140625,-0.05272434593801956
7762,2024-01-17,83.33999633789062,84.0,81.72000122070312,84.0,6446500.0,-0.02137162101871226,5.909048874092569,4.400203458799593,19.7418286682215,29.86075679229668,1.3874475309948195,4.856193136464086,0.2998315533646405,-3.039028511364961,23.257618012515476,3.44000244140625,-2.9146786430060416,-4.126003265380859,-10.12500786590823,1.8730013351465118,-7.125505565644545,-1.1265009651171738,3.9769404456448143,34.98911615966042,-9.883375565103862,2.9995023002636882,1,0.8200035095214844,4.590003967285156,-2.702495574951172,-5.799995422363281,-0.5,2,-0.03311728615448839,1.1589446134257622,85.16000366210938,1.5833322736925093,85.41000366210938,2.77359359705188,85.69999694824219,-0.03311728615448839
7763,2024-01-18,86.16000366210938,86.55999755859375,85.13999938964844,85.86000061035156,6735600.0,0.03383738238702838,1.5818363411893632,-0.4545475562953715,34.30381097656664,30.073600887761444,-1.3223591706872497,1.718697256391252,-2.2584612553534384,-5.784393850952341,20.690430887402954,3.220001220703125,-3.6413091672561393,-1.0484962463378906,-6.7893278420228995,4.692335349347118,-3.918912044180388,1.8219195515046067,0.5972395651428286,91.73565704269312,49.16522841060285,2.870415797842504,1,-2.0000038146972656,1.7699966430664062,-4.5200042724609375,-8.410003662109375,-3.2600021362304688,3,-0.04236306140599744,5.909048874092569,83.33999633789062,1.1589446134257622,85.16000366210938,1.5833322736925093,85.41000366210938,-0.04236306140599744
7764,2024-01-19,89.44000244140625,89.94000244140625,86.63999938964844,87.4800033569336,6381300.0,0.03806869359198184,1.2297324813840138,6.5332638217791565,46.2766125818435,32.807925437803206,-4.0850715138236495,-1.807555127273531,-5.191004062464344,-8.995626951746516,18.2531734054498,3.779998779296875,-3.6493085618684233,2.3290023803710938,-3.174125752761924,7.8321305135041115,-0.4225616861954222,5.08056644693761,-7.720001220703125,93.9172758424818,52.217540920727345,2.751564066566511,1,-3.6100006103515625,-1.5100021362304688,-5.692501068115234,-10.330001831054688,-6.5,4,-0.08754474080190533,1.5818363411893632,86.16000366210938,5.909048874092569,83.33999633789062,1.1589446134257622,85.16000366210938,-0.08754474080190533
7765,2024-01-22,90.73999786376952,91.1999969482422,89.5999984741211,90.0,4977900.0,0.014534832143088483,-1.0779188609420005,0.37755010685049156,51.44032275788446,35.147653972026575,-4.835378580611078,-3.0936840982884206,-6.12739870055016,-10.233288910483267,17.257272303209557,1.7599945068359517,-3.318954452350596,3.5194980621337777,-2.187562809547188,9.226558933814744,0.6659676262932948,6.373028497974261,-8.855596618652328,95.1476867955077,49.14374725355678,2.8535304358404856,1,-4.279998779296861,-2.809997558593736,-6.887496948242173,-11.524997711181626,-8.559997558593736,0,-0.09191091618066471,1.2297324813840138,89.44000244140625,1.5818363411893632,86.16000366210938,5.909048874092569,83.33999633789062,-0.09191091618066471
7766,2024-01-23,91.98999786376952,92.16999816894531,90.33999633789062,91.25,5147300.0,0.013775622982454383,2.327280671942516,1.0,65.90509783905327,38.97109876913291,-5.688066696164327,-4.403260555835317,-6.993388140984294,-11.439878750929338,16.304050184804943,1.8300018310546875,-2.716797512809123,4.663998031616202,-1.3212938173462874,10.649289880578692,1.6713521071349504,7.656643956097454,-9.732972790527327,98.27750853835346,46.0207181906199,2.992645924481248,1,-5.044998168945298,-4.059997558593736,-7.454998016357408,-12.184997558593736,-7.8499984741210795,1,-0.0925099978743189,-1.0779188609420005,90.73999786376952,1.2297324813840138,89.44000244140625,1.5818363411893632,86.16000366210938,-0.0925099978743189
7767,2024-01-24,90.55999755859376,92.70999908447266,90.12999725341795,92.70999908447266,6640400.0,-0.015545171631523247,1.4000000000000132,-2.9054158547524414,68.14051207971917,43.033494571903745,-3.843975352607046,-3.103223797146697,-5.134561471775825,-9.97466224907312,15.060408060855353,2.5800018310547017,-1.9831218701457516,3.215497970581069,-2.8092238790621167,9.240219820224254,0.2031370457594761,6.227858895402662,-7.708194099609386,71.59839349334588,13.192969335044758,3.01236092482159,1,-3.3449974060058736,-2.629997253417983,-4.852497100830092,-9.594997406005874,-3.559997558593764,2,-0.07354236100112232,2.327280671942516,91.98999786376952,-1.0779188609420005,90.73999786376952,1.2297324813840138,89.44000244140625,-0.07354236100112232
7768,2024-01-25,89.6500015258789,92.1999969482422,89.4000015258789,92.08999633789062,6521500.0,-0.010048543034976043,1.1052628559791766,1.1348805024751232,69.23076923076927,46.337039376286825,-2.5412256608370285,-2.449557032027599,-3.921910232880151,-9.031988983758225,13.538297341705723,2.7999954223632955,-1.4999059046717917,2.3885017395019474,-3.4490253897186847,8.22602886872258,-0.5302618251083686,5.3072653041122635,-6.009542416855467,49.588176071854576,-13.599814450323137,2.918763564610318,1,-2.4350013732910156,-2.4350013732910156,-3.4625015258789062,-8.205001831054688,-2.7300033569335938,3,-0.07596213131153673,1.4000000000000132,90.55999755859376,2.327280671942516,91.98999786376952,-1.0779188609420005,90.73999786376952,-0.07596213131153673
7769,2024-01-26,86.91999816894531,89.12999725341797,86.66999816894531,88.55999755859375,4710900.0,-0.030451793758704326,-1.299065220646431,0.6721323265012585,57.966283814197986,49.204090663137,0.42469539515607835,-0.05306124367683651,-0.8844309739896659,-6.292036774861899,11.55695259981264,2.9800033569335938,-1.0657471102841356,-0.13150138854980753,-5.679588029129022,5.416585252029407,-2.9055447088394146,2.6425419317397996,-2.553975861885931,4.139072220292419,-61.49541390209971,2.77404332028961,1,0.2950019836425781,0.2950019836425781,-0.5374984741210938,-5.474998474121094,-1.279998779296875,4,-0.04624938711172988,1.1052628559791766,89.6500015258789,1.4000000000000132,90.55999755859376,2.327280671942516,91.98999786376952,-0.04624938711172988
7770,2024-01-29,87.2300033569336,87.25,85.45999908447266,86.91999816894531,6610400.0,0.0035665576911969588,9.228621253405995,-0.18902762400096762,54.662765311469286,51.96311147330278,0.44701529349485725,-0.6823704367043035,-1.0272470700537752,-6.5785333709645215,9.349268654120122,1.7900009155273438,-0.6036130979184549,0.3590034484863338,-4.8973423664459546,5.615349263418622,-2.2691694589798175,2.987176355952485,-2.196462907681152,24.413852033943968,-41.45313262998992,2.6281729074661464,1,-0.015003204345703125,-0.015003204345703125,-0.29500389099121094,-5.785003662109375,0.5799942016601562,0,-0.04918033647176678,-1.299065220646431,86.91999816894531,1.1052628559791766,89.6500015258789,1.4000000000000132,90.55999755859376,-0.04918033647176678
7771,2024-01-30,85.95999908447266,87.05999755859375,85.5199966430664,86.4000015258789,4283500.0,-0.014559259699489457,-1.33332177370879,-1.4193389609430758,51.720317250506895,55.5162768713345,2.058953767454966,0.2690670413281566,0.35930550753111845,-5.284183281277066,7.654516317083548,1.7100067138671875,-0.3592832117644633,-0.7000007629394531,-5.731032511468015,4.331030985589109,-3.2155166372037343,1.815515111324828,6.75,6.896551724137931,-55.585118419283724,2.5155158742642842,1,2.9650001525878906,1.2550010681152344,2.2675018310546875,-4.5149993896484375,7.379997253417969,1,-0.043973927635600374,9.228621253405995,87.2300033569336,-1.299065220646431,86.91999816894531,1.1052628559791766,89.6500015258789,-0.043973927635600374
7772,2024-01-31,85.18000030517578,86.88999938964844,84.44999694824219,84.69999694824219,6713800.0,-0.009073973797165458,-3.9795797619325657,-1.0909106672215287,49.30480729255702,57.183054239777874,3.49493496630663,0.9911982163064863,1.2601526866801578,-4.452831579181293,7.904183613593164,2.44000244140625,0.008899092435711964,-1.4109996795654354,-6.48547161426211,3.6634722551312393,-3.9482356469137727,1.126236287782902,7.386198730468749,9.419398153981838,-49.25730285164876,2.5372359673483342,1,3.3999977111816406,2.0349998474121094,3.904998779296875,-3.7350006103515625,3.6599960327148438,2,-0.01220944953981351,-1.33332177370879,85.95999908447266,9.228621253405995,87.2300033569336,-1.299065220646431,86.91999816894531,-0.01220944953981351
7773,2024-02-01,85.6500015258789,86.1500015258789,84.05999755859375,85.44999694824219,5489600.0,0.005517741477098381,2.4833266576385844,0.4166732893586585,49.86780700023764,57.58207584182166,3.291073572947454,0.6390194439726287,0.8747871587980427,-4.863116015182527,8.100595240662537,2.0900039672851562,0.46918793832584527,-0.9949985504150334,-6.001446528690494,4.011449427860427,-3.4982225395527706,1.5082254387227039,6.591549426269523,31.361026883459864,-24.473423674950332,2.5032239891377315,2,2.734996795654297,1.5649986267089844,3.697498321533203,-4.2050018310546875,4.9199981689453125,3,0.015761803269941588,-3.9795797619325657,85.18000030517578,-1.33332177370879,85.95999908447266,9.228621253405995,87.2300033569336,0.015761803269941588
7774,2024-02-02,84.29000091552734,85.29000091552734,82.4000015258789,82.83999633789062,9615300.0,-0.01587858244159679,-1.4806923447185139,7.249856952126645,47.19719293529416,57.11061697264497,4.2954323417315265,2.180932850938291,2.2673243839633557,-3.461558366743077,7.784584206448974,3.25,1.258284966788196,-2.3994991302490263,-7.299184984097963,2.50018672359991,-4.849342057173487,0.05034379667543476,7.460656833007803,38.96907184060381,-16.197456568289816,2.4498429269244677,2,3.2649993896484375,2.924999237060547,5.057498931884766,-2.845001220703125,7.680000305175781,4,0.031201770374325477,2.4833266576385844,85.6500015258789,-3.9795797619325657,85.18000030517578,-1.33332177370879,85.95999908447266,0.031201770374325477
7775,2024-02-05,85.45999908447266,86.43000030517578,83.38999938964844,85.06999969482422,7174600.0,0.013880628262394223,1.6094407952900804,0.26896424719160245,50.717691821624165,55.42312741515284,2.5677262438767485,1.1875989494807015,1.2150524733266082,-4.565369986433041,7.5229185230041615,3.0400009155273438,1.71923052448561,-1.3030010223388615,-6.07460987314488,3.4686078284671567,-3.6888054477418706,1.0828034030641476,5.542606166249996,65.66523956482945,8.98601762611338,2.385804425403011,2,2.095001220703125,1.7550010681152344,4.012500762939453,-4.0149993896484375,5.0800018310546875,0,0.002106252130869457,-1.4806923447185139,84.29000091552734,2.4833266576385844,85.6500015258789,-3.9795797619325657,85.18000030517578,0.002106252130869457
7776,2024-02-06,83.25,85.66000366210938,83.01000213623047,85.58999633789062,6298400.0,-0.02586004105017825,1.137088537500769,-6.0,49.78864184647758,53.384030722570444,3.8080338750097127,3.382802735891488,3.5211366885172453,-2.306153522172906,7.708262994904216,2.6500015258789062,1.6632557753662667,-3.3935001373290987,-8.397574827645542,1.6105745529873445,-5.895537482487313,-0.8914627921708842,7.064396952735152,18.930932706669182,-38.81926139354884,2.502037345158218,2,4.049999237060547,3.9650001525878906,6.222499847412109,-1.8050003051757812,5.730003356933594,1,0.054774745448573636,1.6094407952900804,85.45999908447266,-1.4806923447185139,84.29000091552734,2.4833266576385844,85.6500015258789,0.054774745448573636
7777,2024-02-07,83.30999755859375,84.11000061035156,82.41999816894531,84.0999984741211,5765800.0,0.0007206913945194682,3.172818807749908,0.33760775721533187,42.30975096798206,50.39280647114964,2.9183703574931457,3.333853418689145,3.534112069501788,-2.337800485550602,8.286688971020391,1.69000244140625,1.357189536293248,-3.2320026397705135,-8.426143046640902,1.9621377670998754,-5.829072843205708,-0.634932436335319,6.371247759992897,22.580553557229944,-29.59547094099013,2.597070203435198,2,2.4550018310546875,3.9050025939941406,5.785001754760742,-1.8649978637695312,5.3300018310546875,2,0.12039369911447362,1.137088537500769,83.25,1.6094407952900804,85.45999908447266,-1.4806923447185139,84.29000091552734,0.12039369911447362
7778,2024-02-08,84.3499984741211,85.29000091552734,82.95999908447266,83.4000015258789,6136900.0,0.012483506733941274,-1.5464475406692182,-1.2025263889827809,34.37690705580789,47.7717646091063,1.170603067158197,2.3273285006659137,2.6290304206387276,-3.3047942491338773,8.722370179397124,2.3300018310546875,0.6244561659435561,-2.1375015258789034,-7.402715396881817,3.12771234512401,-4.77010846138036,0.49510540962255334,4.74874734104894,48.387035704819965,1.4294071536363617,2.6326069355014576,2,0.4750022888183594,2.865001678466797,3.9425010681152344,-2.904998779296875,3.7300033569335938,3,0.053230562477687204,3.172818807749908,83.30999755859375,1.137088537500769,83.25,1.6094407952900804,85.45999908447266,0.053230562477687204
7779,2024-02-09,85.44000244140625,86.01000213623047,84.66999816894531,85.05999755859375,4905700.0,0.012922394629557354,-1.3103443739970009,0.4000064247739283,33.51992442728573,45.42256006641924,-0.1692102771258419,1.2826076535553312,1.6874592077973602,-4.319821044272558,8.979489545885858,1.660003662109375,-0.0743063633285459,-1.0344978332519474,-6.309173707189302,4.240178040685407,-3.671835770220625,1.60284010371673,3.1228438306204964,75.31178712288266,33.02678796562199,2.6373379369686774,2,-0.7100028991699219,1.7749977111816406,2.30999755859375,-3.9950027465820312,1.839996337890625,4,0.06004210096946161,-1.5464475406692182,84.3499984741211,3.172818807749908,83.30999755859375,1.137088537500769,83.25,0.06004210096946161
7780,2024-02-12,83.94999694824219,86.04000091552734,83.88999938964844,85.5,5507100.0,-0.01743920237111285,-1.5748549499748732,-4.078902987471892,25.367666823898148,42.494487796796044,0.9013876185566261,2.8012461989441846,3.2742477167116704,-2.7600271191099353,9.541181032103484,2.1500015258789062,-0.8172675852384117,-2.451502990722659,-7.82764638457391,2.924640403128592,-5.139574687648292,0.23656870620297354,4.119821744092732,42.26512758150485,6.771047129186385,2.688071696925629,2,0.6950035095214844,3.265003204345703,3.2700023651123047,-2.5049972534179688,4.3899993896484375,0,0.09553310975586471,-1.3103443739970009,85.44000244140625,-1.5464475406692182,84.3499984741211,3.172818807749908,83.30999755859375,0.09553310975586471
7781,2024-02-13,80.66999816894531,82.05999755859375,79.94999694824219,81.70999908447266,7910500.0,-0.039070862400615636,1.4252910354504198,0.6709670115474351,22.78483191830631,39.54782386632374,3.7460207110342054,6.0371453608187124,6.600081681308453,0.5883207039045715,10.390025211791018,4.0,-1.2805711396964625,-5.507001495361322,-11.446869499854301,0.4328665091316566,-8.476935497607812,-2.537067493114833,6.946235150073122,11.822672441116522,-18.315269888668425,2.969934002246489,2,2.520000457763672,5.659999847412109,6.717500686645508,0.7750015258789062,8.200004577636719,1,0.12235035292689012,-1.5748549499748732,83.94999694824219,-1.3103443739970009,85.44000244140625,-1.5464475406692182,84.3499984741211,0.12235035292689012
7782,2024-02-14,80.58000183105469,81.62999725341797,79.94000244140625,81.13999938964844,8419500.0,-0.0011156110069836522,1.1948080257617042,0.5384587169423761,23.861693038259958,36.65825564832622,3.4809458049439854,6.229139199992176,6.6964821583254945,0.7568960358492802,10.271416412867074,1.6899948120117188,-1.7296918308009168,-5.458998107910162,-11.79164650979068,0.873650293970357,-8.625322308850414,-2.2926739069699096,6.269607850886118,10.491795897385868,-16.475894067485136,3.166324200940258,2,2.604999542236328,5.744998931884766,6.807497024536133,0.8649978637695312,7.459999084472656,2,0.1042442459047157,1.4252910354504198,80.66999816894531,-1.5748549499748732,83.94999694824219,-1.3103443739970009,85.44000244140625,0.1042442459047157
7783,2024-02-15,82.51000213623047,82.91000366210938,80.80999755859375,81.08000183105469,8322600.0,0.02395135593595854,-1.1319763141282584,-2.55358310626703,36.676757744521936,35.48931840490709,1.1831128600061334,4.228464950849158,4.800925437433705,-1.0983122331290502,11.04882573684432,2.3300018310546875,-2.013500074128544,-3.3464977264404325,-9.87190762278098,3.1789121699001157,-6.609202674610714,-0.0837927782701513,3.5104546768461944,42.1311530769606,11.768696008360784,3.2627049481702755,2,0.6749992370605469,3.8149986267089844,4.877496719360352,-1.06500244140625,5.1399993896484375,3,0.07429398975528878,1.1948080257617042,80.58000183105469,1.4252910354504198,80.66999816894531,-1.5748549499748732,83.94999694824219,0.07429398975528878
7784,2024-02-16,81.61000061035156,83.0999984741211,81.08000183105469,82.41000366210938,4055600.0,-0.01090778696615391,-1.1720386884008631,-0.559442574146495,33.60559963499995,33.5879748286155,1.8584092438978246,4.7556078433365485,5.755926081910502,-0.13358131018540575,11.069995496798397,2.0199966430664062,-2.2311583498511993,-3.854999160766596,-10.414611580830325,2.7046132592971333,-7.1348053707984604,-0.5751929507347313,3.680801678124652,27.377026011238975,-3.583481224350031,3.2798062100318637,2,1.3800010681152344,4.715000152587891,5.772497177124023,-0.16500091552734375,4.629997253417969,4,0.07927951442610892,-1.1319763141282584,82.51000213623047,1.1948080257617042,80.58000183105469,1.4252910354504198,80.66999816894531,0.07927951442610892
7785,2024-02-20,82.4000015258789,82.51000213623047,80.37999725341797,80.4000015258789,5653900.0,0.009680197397610835,-1.0882313342408785,-2.4999904632932157,39.315735966221844,32.4243186196982,0.6578839366814861,3.487568742880427,5.02898148268504,-0.8315672448584195,10.79863582946435,2.1300048828125,-2.5032614561910975,-2.647998428344721,-8.846067383175011,3.5500705264855696,-5.747032905759866,0.4510360490704244,2.2487047809489127,77.84817002947943,42.032594824830824,3.0990344774151453,2,0.5900001525878906,3.924999237060547,4.87249755859375,-0.9550018310546875,6.790000915527344,1,0.05922326654187415,-1.1720386884008631,81.61000061035156,-1.1319763141282584,82.51000213623047,1.1948080257617042,80.58000183105469,0.05922326654187415
7786,2024-02-21,83.4800033569336,83.5,81.4800033569336,82.0,5337200.0,0.013106818095330874,1.6578961898117242,0.7400016784667969,44.98821852808525,32.72192612637633,-0.4314303749876842,1.831217916240817,3.955284888256088,-1.8195249510361577,10.081874778295305,2.0199966430664062,-2.6000264369849475,-1.1424968719482393,-6.4364369463629885,4.15144320246651,-3.789466909155621,1.5044731652591423,0.603658486043642,99.43829615786856,57.793521227400305,2.6469700372073777,2,-0.4900016784667969,2.8449974060058594,3.339994430541992,-2.035003662109375,6.2299957275390625,2,0.05821745071304396,-1.0882313342408785,82.4000015258789,-1.1720386884008631,81.61000061035156,-1.1319763141282584,82.51000213623047,0.05821745071304396
7787,2024-02-22,83.9000015258789,84.6500015258789,82.23999786376953,84.06999969482422,7121800.0,0.005031123048109265,2.624060667943967,-0.11486336713284911,44.82554813420513,33.882886246198254,-0.848124496981967,0.9346044729848302,3.5378979952429006,-2.1777929696561245,9.00389665056571,2.410003662109375,-2.8796865527393436,-0.38949890136719034,-4.889157593857973,4.110159791123593,-2.639328247612582,1.8603304448782012,-3.9599990844726562,82.4356147642037,37.85872308870299,2.2498293462453915,2,-0.9099998474121094,2.424999237060547,2.1899967193603516,-2.4550018310546875,5.839996337890625,3,0.05923720059969395,1.6578961898117242,83.4800033569336,-1.0882313342408785,82.4000015258789,-1.1720386884008631,81.61000061035156,0.05923720059969395
7788,2024-02-23,82.83999633789062,83.9000015258789,82.36000061035156,83.80999755859375,3925500.0,-0.012634149805841433,1.6782411400214947,5.705950991831972,45.63514792796128,35.22902219071776,-0.0277574357665884,1.5370684976152234,4.497017569380432,-1.052653248818757,8.18350932270238,1.5400009155273438,-3.0112702231017607,-1.1090038299560518,-4.870867623368852,2.6528599634567485,-2.989935726662452,0.7719280667503483,-2.8057939147949185,57.61116213251191,11.815789273796028,1.8809318967063995,2,0.15000534057617188,3.485004425048828,3.2050037384033203,-1.3949966430664062,5.140007019042969,4,0.06277166595260053,2.624060667943967,83.9000015258789,1.6578961898117242,83.4800033569336,-1.0882313342408785,82.4000015258789,0.06277166595260053
7789,2024-02-26,82.9000015258789,83.81999969482422,82.69999694824219,83.80999755859375,3011300.0,0.0007243504423095626,1.4086072667908152,0.9381390593047034,41.741951488911795,37.048387153497046,-0.5430606361612433,1.2231657623407841,4.324427865342869,-1.0516232007935002,8.390812593169187,1.1200027465820312,-2.979213652231664,-0.847998809814456,-4.362951578193886,2.6669539585649744,-2.605475194004171,0.9094775743752592,-2.7734831207275334,59.01643444980864,15.084491532601646,1.7574763841897156,2,-0.6049995422363281,3.424999237060547,3.144998550415039,0.12999725341796875,5.239997863769531,0,0.05729794828190915,1.6782411400214947,82.83999633789062,2.624060667943967,83.9000015258789,1.6578961898117242,83.4800033569336,0.05729794828190915
7790,2024-02-27,82.94000244140625,84.2300033569336,82.93000030517578,83.05000305175781,4485800.0,0.0004825200819189579,-18.999295774647887,0.12088031859149026,48.837219950640794,39.94309693486754,-0.8285239245189473,0.890970265951097,4.14967619731874,-1.0038698103786885,8.885364935915767,1.3300018310546875,-2.8892579163733103,-0.5934978485107365,-3.715374873068413,2.52837917604694,-2.1544363607895747,0.9674406637681017,-2.7230143738403285,46.05678005670304,-0.9947593947697513,1.5609385122788357,2,-0.6450004577636719,3.384998321533203,3.9399986267089844,0.9199981689453125,3.3199996948242188,1,0.039787742045156005,1.4086072667908152,82.9000015258789,1.6782411400214947,82.83999633789062,2.624060667943967,83.9000015258789,0.039787742045156005
7791,2024-02-28,82.18000030517578,82.70999908447266,81.0,81.25,4955300.0,-0.009163276029168,-1.3916066007586712,-8.454501317797199,45.97293118927557,42.399901173869274,0.1879637432276695,1.4263965328130297,4.663380515002871,-0.17592828260239912,9.678451375296893,1.94000244140625,-2.900078167931923,-1.1645000457763643,-4.121158829048582,1.7921587374958534,-2.6428294374124732,0.31382934585974454,-1.8743519684436052,32.32876196926087,-17.082141463352066,1.4783293916361118,2,0.33499908447265625,4.145000457763672,5.0149993896484375,1.6800003051757812,5.3899993896484375,2,0.0853005854246629,-18.999295774647887,82.94000244140625,1.4086072667908152,82.9000015258789,1.6782411400214947,82.83999633789062,0.0853005854246629
7792,2024-02-29,84.13999938964844,84.25,83.0,83.36000061035156,6229100.0,0.023850073949795547,1.5,0.8387080896166436,49.29766285673752,43.80222396411545,-1.3566052514410387,-0.6487747370578916,2.49928173402094,-2.049194769121783,9.893827180620915,2.0699996948242188,-2.590448487724956,0.8474990844726591,-2.008091058487935,3.703089227433253,-0.580295987007645,2.275294155952963,-3.7474639891333226,96.61536583533655,45.13033239452642,1.4277950714802998,2,-1.625,2.1850013732910156,3.2975006103515625,-0.279998779296875,5.010002136230469,3,0.06619918867636088,-1.3916066007586712,82.18000030517578,-18.999295774647887,82.94000244140625,1.4086072667908152,82.9000015258789,0.06619918867636088
7793,2024-03-01,87.0,87.8499984741211,84.56999969482422,84.69999694824219,5958700.0,0.03399097493579761,-1.5625014901175405,2.9487264759967133,54.665059871523326,46.14216399039583,-3.9255321312715097,-3.5863238499712224,-0.5071014793770701,-4.839919585713204,10.233978015801636,3.7099990844726562,-1.8220630508498488,3.6399997711181697,0.5001039047850782,6.779895637451261,2.070051837951624,5.2099477042847155,-6.522315276977608,87.59126038739512,37.50413795660807,1.5699479331665445,3,-2.8850021362304688,-0.9300003051757812,0.5725002288818359,-3.1399993896484375,4.6699981689453125,4,0.03149422831918991,1.5,84.13999938964844,-1.3916066007586712,82.18000030517578,-18.999295774647887,82.94000244140625,0.03149422831918991
7794,2024-03-04,86.91999816894531,87.95999908447266,86.79000091552734,87.44000244140625,4730000.0,-0.0009195612764906214,-2.0,-0.22608851412762965,59.69953864875613,48.40703095512186,-3.367191894098724,-3.4774788856436487,-0.580009064523253,-4.68864746999742,10.050912040976403,1.1699981689453125,-1.0441472999825834,3.4284980773925753,-0.0746684157186337,6.931664570503784,1.676914830836978,5.180081323948173,-6.147420895878966,85.05745614467789,32.57718788046865,1.7515832465556012,3,-2.4399986267089844,-2.384998321533203,0.2950019836425781,-3.05999755859375,1.1699981689453125,0,0.01219518189505675,-1.5625014901175405,87.0,1.5,84.13999938964844,-1.3916066007586712,82.18000030517578,0.01219518189505675
7795,2024-03-05,85.63999938964844,87.22000122070312,84.91000366210938,85.83000183105469,4916200.0,-0.014726171263935828,-1.8000073982281244,0.3653863082836938,68.67015940890879,51.03835771965781,-1.7648610048112658,-2.3012919426825533,0.620609517868445,-3.3656536129025056,10.05148016936747,2.30999755859375,-0.6888194510776628,2.1394992828369084,-1.3858159166868802,5.664814482360697,0.3768416830750141,3.9021568825988027,-4.436176807897709,66.66666666666666,8.66990889258463,1.7626575997618932,3,-1.1599998474121094,-1.6899986267089844,1.5750007629394531,-1.6100006103515625,3.6399993896484375,1,0.029191966578904216,-2.0,86.91999816894531,-1.5625014901175405,87.0,1.5,84.13999938964844,0.029191966578904216
7796,2024-03-06,87.80999755859375,88.5999984741211,86.80999755859375,87.5,8080700.0,0.025338605609654063,-1.1183412185344361,-1.6315451333119178,73.48924251437637,54.22321265078794,-3.638705969014538,-4.334376143777632,-1.6480661755045531,-5.486787066054092,10.089393656016748,2.9599990844726562,-0.10252078180178614,4.081497573852545,0.06831892653367788,8.094676221171412,2.0749082501931184,6.088086897511971,-6.200804386679707,85.8928369502577,20.982890728535722,2.0065893236594325,3,-3.009998321533203,-3.539997100830078,-0.5949974060058594,-2.8949966430664062,-2.1699981689453125,2,-0.017651696452092525,-1.8000073982281244,85.63999938964844,-2.0,86.91999816894531,-1.5625014901175405,87.0,-0.017651696452092525
7797,2024-03-07,93.33999633789062,94.19000244140624,89.0,89.0,8868400.0,0.06297686975343364,-1.3917082123293867,14.000098444575704,78.51497292751999,57.876526539627804,-8.592404236736158,-9.564817995459691,-7.224511849844646,-10.92377200561478,10.460342788405635,6.380004882812486,0.48285409473515983,9.109996414184565,3.239870661869972,14.980122166499157,6.174933538027261,12.045059290341868,-11.17153874180002,91.16418024082563,22.407360737545417,2.935062876157299,3,-5.7449951171875,-6.274993896484375,-5.269996643066406,-6.654994964599609,-7.6399993896484375,3,-0.06181697953125076,-1.1183412185344361,87.80999755859375,-1.8000073982281244,85.63999938964844,-2.0,86.91999816894531,-0.06181697953125076
7798,2024-03-08,88.83999633789062,93.66000366210938,88.79000091552734,93.11000061035156,8086700.0,-0.04821084397421671,-1.2288366993491437,-0.9838727823757322,66.00263837093766,60.57215841540846,-3.5221962986378657,-4.965790034237912,-2.860313086627457,-6.307281299146922,11.320391938717881,4.870002746582031,0.8083419509802212,4.385496520996099,-1.8368224053206887,10.607815447312888,1.2743370578377125,7.496655984154486,-5.469384257268459,42.34906457691391,-30.334921279704453,3.111159463158391,3,-1.2449951171875,-1.774993896484375,-0.9424972534179688,-1.1999969482421875,-2.9099960327148438,4,0.0034894777213769768,-1.3917082123293867,93.33999633789062,-1.1183412185344361,87.80999755859375,-1.8000073982281244,85.63999938964844,0.0034894777213769768
7799,2024-03-11,90.56999969482422,90.87999725341795,88.19000244140625,88.62000274658203,6657200.0,0.019473248854646075,1.0933876397489835,-0.45667330143403884,67.36080173118738,62.63033416880253,-4.525721849181366,-6.631775839513466,-4.702689779748837,-7.933342445315944,12.433869717811135,2.6899948120117045,1.1810136287098771,5.859000015258786,-0.93138375254631,12.649383783063882,2.463808131356245,9.254191899161327,-6.117448578123643,60.99134458230713,-10.583380203940216,3.3951918839025463,3,-2.9749984741210938,-3.5049972534179688,-2.770000457763672,-2.9300003051757812,-5.5,0,0.012145285169786302,-1.2288366993491437,88.83999633789062,-1.3917082123293867,93.33999633789062,-1.1183412185344361,87.80999755859375,0.012145285169786302
7800,2024-03-12,91.97000122070312,92.2300033569336,89.94999694824219,91.7699966430664,5954800.0,0.015457673960430851,5.333273287910737,0.10256661058726867,67.79872741132714,65.05542263791936,-5.040138154838203,-7.800044213875324,-6.192086572018468,-9.21956699925461,13.426209641371722,2.2800064086914062,1.6939897730783855,6.858001327514643,-0.6522328889253401,14.368235543954626,3.1028842192946513,10.613118435734634,-6.54370497153198,69.9187025489192,1.7913450119351353,3.7551171082199923,3,-3.375,-4.904998779296875,-4.585000991821289,-4.3300018310546875,-7.760002136230469,1,-0.04218772242376656,1.0933876397489835,90.56999969482422,-1.2288366993491437,88.83999633789062,-1.3917082123293867,93.33999633789062,-0.04218772242376656
7801,2024-03-13,90.54000091552734,92.4800033569336,89.88999938964844,91.41000366210938,5223100.0,-0.01554855155154522,-1.3870940522524233,-4.349914171275987,63.35477705364387,66.6173242153534,-2.5698045419287183,-5.89493105622816,-4.84866449842778,-7.668260148453484,13.21850044980769,2.5900039672851562,2.2931900232459412,4.9345008850097685,-2.643558212451765,12.512559982471302,1.1454713362790017,8.723530433740535,-4.237334047132691,39.166641235351655,-26.029245706578955,3.7890295487307646,3,-1.1599998474121094,-3.4749984741210938,-3.155000686645508,-2.9000015258789062,-8.860000610351562,2,-0.01391652444764202,5.333273287910737,91.97000122070312,1.0933876397489835,90.56999969482422,-1.2288366993491437,88.83999633789062,-0.01391652444764202
7802,2024-03-14,88.9800033569336,91.25,88.12000274658203,90.48999786376952,5431000.0,-0.017229926472490442,1.066005620071107,1.735620390588673,62.105688138972866,67.44406068951447,-0.2805554631099625,-3.8718728508312097,-3.278456172006443,-5.975635296185445,12.735240119832019,3.1299972534179688,2.7676017390229504,2.954503250122073,-4.37793072169319,10.286937221937336,-0.7117137357855512,6.6207202360296975,-1.8886029312377843,15.523474155774583,-48.54028081688794,3.6662169859076292,3,0.5699996948242188,-1.9150009155273438,-1.722503662109375,-1.3400039672851562,-5.450004577636719,3,-0.037536568231932854,-1.3870940522524233,90.54000091552734,5.333273287910737,91.97000122070312,1.0933876397489835,90.56999969482422,-0.037536568231932854
7803,2024-03-15,88.63999938964844,89.30999755859375,87.52999877929688,87.52999877929688,14460000.0,-0.003821127831623805,-2.207203244209224,-0.7351024161521508,61.19344050784854,67.61004978496918,0.3537472793594816,-3.2138539542081617,-2.867828394666617,-5.4808016556829955,12.700338729552954,1.779998779296875,3.4006337383374614,2.307999420166013,-4.917391918277318,9.533390758609343,-1.3046962490556524,5.920695089387678,5.550003051757798,22.424234017203883,-40.53151360002704,3.6126956692216656,3,0.910003662109375,-1.5749969482421875,-2.1499996185302734,-1.0,-2.4499969482421875,4,-0.033167897807427016,1.066005620071107,88.9800033569336,-1.3870940522524233,90.54000091552734,5.333273287910737,91.97000122070312,-0.033167897807427016
7804,2024-03-18,88.08000183105469,90.41000366210938,87.97000122070312,90.23999786376952,4266600.0,-0.006317662031247173,-1.0504245859125312,-1.9459413018076717,59.824156479559875,66.62716057059708,1.22434899337442,-2.2601671626943585,-2.2045398279460073,-4.752170767181937,12.854104455987288,2.44000244140625,3.873531771302879,1.424501800537115,-5.48308391130297,8.3320875123772,-2.0292910553829273,4.878294656457157,5.976800537109355,11.11116248745775,-51.75224225264991,3.453792855920039,3,2.4199981689453125,-1.0149993896484375,-2.0600013732910156,-0.44000244140625,2.5999984741210938,0,-0.024409644427605737,-2.207203244209224,88.63999938964844,1.066005620071107,88.9800033569336,-1.3870940522524233,90.54000091552734,-0.024409644427605737
7805,2024-03-19,87.27999877929688,87.77999877929688,86.22000122070312,87.76000213623047,3859200.0,-0.009082686593175682,5.000029344014554,0.22222418451865997,59.73281981499012,65.09866915955416,2.549564454617382,-1.1339603886798528,-1.327432491976623,-3.812660479523089,12.5400932585586,1.8600006103515625,4.035168516003267,0.38049888610839844,-6.2326463842891116,6.993644156505908,-2.9260737490903637,3.6870715213071605,6.646267517089825,16.932862569788824,-47.73607293118067,3.306572635198757,3,2.9250030517578125,-0.214996337890625,-1.3074989318847656,0.3600006103515625,4.930000305175781,1,-0.025320796464044837,-1.0504245859125312,88.08000183105469,-2.207203244209224,88.63999938964844,1.066005620071107,88.9800033569336,-0.025320796464044837
7806,2024-03-20,88.33999633789062,88.58000183105469,85.80000305175781,86.8499984741211,4836000.0,0.01214479346263686,1.8223211069930638,-3.104140507033299,58.30038822455869,62.85260419255846,1.7574702033914917,-1.909070009733398,-2.3496113978096957,-4.651323397188094,12.734469794562713,2.779998779296875,4.157947572493001,1.1974967956543026,-5.241465626515648,7.636459217824253,-2.0219844154306656,4.416978006739271,5.278019355468729,46.60540749388949,-13.443263609499816,3.219481211084973,3,1.3900070190429688,-1.274993896484375,-2.4099960327148438,-0.6999969482421875,5.260002136230469,2,-0.046751159436561385,5.000029344014554,87.27999877929688,-1.0504245859125312,88.08000183105469,-2.207203244209224,88.63999938964844,-0.046751159436561385
7807,2024-03-21,88.87000274658203,91.31999969482422,88.55000305175781,90.4499969482422,5317200.0,0.005999619998445338,-1.4954996752342953,-1.0604003133688784,54.07053118434928,61.52681450515975,0.5886134321884526,-2.1583026573852635,-2.8251892195586947,-4.97670091375187,13.687894364393955,2.9800033569335938,4.289902405553903,1.4790031433105497,-4.815046752471289,7.773053039092389,-1.6680218045803628,4.626028091201462,4.278932188281232,55.61597032274294,-0.909556650461596,3.147024947890919,3,0.2700004577636719,-1.8050003051757812,-4.110004425048828,-1.8250045776367188,4.30999755859375,3,-0.08090471721835046,1.8223211069930638,88.33999633789062,5.000029344014554,87.27999877929688,-1.0504245859125312,88.08000183105469,-0.08090471721835046
7808,2024-03-22,88.04000091552734,89.30999755859375,87.76000213623047,88.5199966430664,3646600.0,-0.009339504955586442,-1.9807796704667167,0.3037958791460814,52.36088180586286,59.860156735679254,1.4451779467859893,-0.96840565123901,-1.9525052846738333,-3.936835603436606,14.581719923274905,1.5499954223632812,4.1159228648266435,0.3890010833740263,-5.532042992973558,6.310045159721611,-2.571520954799766,3.3495231215478185,4.667998106349586,40.579696123242435,-11.827115954931884,2.96052203817379,3,1.1000022888183594,-0.7550010681152344,-3.2849998474121094,-1.0,3.94000244140625,4,-0.051226738861097076,-1.4954996752342953,88.87000274658203,1.8223211069930638,88.33999633789062,5.000029344014554,87.27999877929688,-0.051226738861097076
7809,2024-03-25,87.6500015258789,88.26000213623047,86.37999725341797,86.66999816894531,4331700.0,-0.004429797655529755,-1.41025465464878,-2.0416918332962455,54.40210535110071,58.37164317343186,1.539289498620036,-0.21534296703950417,-1.5318572880543968,-3.3115625728698603,15.336524998381023,1.8800048828125,3.2643490901415504,-0.23849830627440838,-5.722043358656336,5.245046746107519,-2.980270832465365,2.5032742199165483,4.643517737790873,33.51448549239341,-16.3826404737694,2.7417725261909607,3,1.4900016784667969,-0.3650016784667969,-2.895000457763672,-0.6100006103515625,1.1399993896484375,0,-0.016657148420489043,-1.9807796704667167,88.04000091552734,-1.4954996752342953,88.87000274658203,1.8223211069930638,88.33999633789062,-0.016657148420489043
7810,2024-03-26,86.23999786376953,88.5199966430664,86.0999984741211,88.36000061035156,4396400.0,-0.01608675000071813,-1.0166638586274093,-2.1632606986321634,46.44313857937106,56.492572231846,2.2920487416883475,1.5331706507043776,-0.09760869615834622,-1.6821550877208438,16.282855147096523,2.4199981689453125,2.896807189237663,-1.8135017395019588,-6.850511064097375,3.223507585093458,-4.33200640179966,0.7050029227957424,5.663910427185527,7.970925354898364,-35.829145787386636,2.5185046622977074,3,2.3200035095214844,1.0450019836425781,-1.5824966430664062,0.8000030517578125,3.220001220703125,1,0.051484259640404595,-1.41025465464878,87.6500015258789,-1.9807796704667167,88.04000091552734,-1.4954996752342953,88.87000274658203,0.051484259640404595
7811,2024-03-27,89.19000244140625,89.2699966430664,86.88999938964844,87.30000305175781,4036100.0,0.03420691849154189,1.3219623663917588,-0.8915079910606644,39.35354161675662,53.96455595159975,-0.9717852071485282,-0.9114663051448417,-2.9805296748709935,-4.3893824914866,16.58069045312956,3.029998779296875,2.387763597624655,0.7860027313232365,-3.440507267174411,5.012512729820884,-1.3272522679255871,2.89925773057206,2.34767153519698,59.1954644575531,20.50317476018676,2.1132549992488214,3,-0.6300010681152344,-1.595001220703125,-4.532501220703125,-2.1500015258789062,2.1699981689453125,2,0.033860259674848736,-1.0166638586274093,86.23999786376953,-1.41025465464878,87.6500015258789,-1.9807796704667167,88.04000091552734,0.033860259674848736
7812,2024-03-28,89.70999908447266,89.87000274658203,88.95999908447266,89.5999984741211,3688600.0,0.005830212230435006,3.232497072495653,0.058201399933797825,52.80464787506106,53.03246788129003,-1.5392062899751693,-1.0464276503672494,-3.3673439415827886,-4.701989345498049,17.656253387072827,0.910003662109375,1.7280790452324482,1.0274993896484403,-2.723255704809972,4.778254484106853,-0.8478781575807659,2.9028769368776466,1.48341463663985,95.75587584135734,55.149797921429396,1.8753775472292074,3,-1.1499977111816406,-2.1149978637695312,-5.052497863769531,-2.6699981689453125,4.050003051757827,3,0.04336193768083252,1.3219623663917588,89.19000244140625,-1.0166638586274093,86.23999786376953,-1.41025465464878,87.6500015258789,0.04336193768083252
7813,2024-04-01,89.73999786376953,90.5500030517578,89.05000305175781,89.73999786376953,3015900.0,0.0003343972756997271,-1.1739293888698255,0.0,46.99492736889442,51.60699798010497,-1.5609072182964496,-0.907137022471062,-3.351976997614088,-4.5675054923235905,18.148350686927795,1.4999999999999858,1.252275624973393,0.9204982757568416,-2.771196405350281,4.612192956863964,-0.9253490647967197,2.766345616310403,1.1298112171816967,81.79765494941485,41.9620753357771,1.845847340553558,4,-1.1799964904785156,-2.1449966430664062,-5.082496643066406,-2.6999969482421875,2.319999694824233,0,0.03833299000773738,3.232497072495653,89.70999908447266,1.3219623663917588,89.19000244140625,-1.0166638586274093,86.23999786376953,0.03833299000773738
7814,2024-04-02,87.9800033569336,88.69000244140625,86.80999755859375,88.25,4253200.0,-0.01961215231482072,2.2695693710070124,-100.0,35.920973073147934,48.9612372310114,0.20496505072469517,0.9869432570247341,-1.671873056363836,-2.6306758491984823,18.30897493984818,2.9300003051757812,0.8560155326907193,-0.8924964904785213,-4.498817357160817,2.7138243762037746,-2.6956569238196693,0.9106639428626266,2.585617362266035,42.24725727834931,5.960172934730522,1.8031604333411444,4,0.5799980163574219,-0.38500213623046875,-3.3225021362304688,-0.94000244140625,4.009994506835923,1,0.04546487664670873,-1.1739293888698255,89.73999786376953,3.232497072495653,89.70999908447266,1.3219623663917588,89.19000244140625,0.04546487664670873
7815,2024-04-03,88.13999938964844,89.04000091552734,86.98999786376953,87.47000122070312,3186900.0,0.0018185499728358145,-1.515333632891485,-2.4815055525728336,40.697669604673216,47.00537960657969,0.20091773984090366,1.0791738944222402,-1.9534568070386058,-2.6141447866893657,19.289218186591196,2.0500030517578125,0.4943792157650364,-0.8575004577636776,-4.151877201954363,2.436876286427008,-2.5046888298590204,0.7896879143316653,2.410003662109361,35.561494053569014,-0.3464188908973682,1.647188372095341,4,0.5699996948242188,-0.5449981689453125,-3.829998016357422,-1.0999984741210938,3.3400039672851562,2,0.007374648631495839,2.2695693710070124,87.9800033569336,-1.1739293888698255,89.73999786376953,3.232497072495653,89.70999908447266,0.007374648631495839
7816,2024-04-04,86.26000213623047,90.22000122070312,86.05999755859375,89.76000213623047,5491400.0,-0.021329671731751376,-1.1333302033326682,-5.223894873488351,39.7125530652619,45.41004870445886,1.9610667972683586,2.990415616700915,-0.2596972806453266,-0.5675587985900137,19.97602929152101,4.160003662109375,0.14886491879245511,-2.6599979400634766,-6.139712655304663,0.8197167751777101,-4.39985529768407,-0.9201405824428832,4.005000915527333,4.454439486571276,-32.626142383105595,1.739857357620596,4,2.0449981689453125,1.3349990844726562,-1.9500007629394531,0.779998779296875,5.239997863769531,3,0.037097111859427434,-1.515333632891485,88.13999938964844,2.2695693710070124,87.9800033569336,-1.1739293888698255,89.73999786376953,0.037097111859427434
7817,2024-04-05,87.56999969482422,88.0999984741211,85.9000015258789,86.18000030517578,3585300.0,0.015186616347688808,-1.256410657693963,-0.39714268275669645,46.22973894987448,44.72881060934904,0.49983400218602014,1.2922338639288569,-1.698449861659725,-1.6751532835168064,19.146176096342536,2.1999969482421875,-0.11445461654257372,-1.0615005493164062,-3.8950016340580333,1.7720005354252208,-2.4782510916872127,0.3552499930544002,2.6500015258789062,35.91392733209196,-2.8958067630705244,1.4167505423708129,4,0.6550025939941406,1.0250015258789062,-3.1499996185302734,-0.529998779296875,4.970001220703125,4,0.04327967259033061,-1.1333302033326682,86.26000213623047,-1.515333632891485,88.13999938964844,2.2695693710070124,87.9800033569336,0.04327967259033061
7818,2024-04-08,89.1500015258789,89.37000274658203,87.56999969482422,87.86000061035156,5074800.0,0.018042729662679946,1.0809243456594122,0.9280586201218508,53.51742195670657,44.63051245441636,-1.0126464967851518,-0.277584235562216,-3.3621652251558487,-3.1031427751701983,18.49788808056702,1.8000030517578125,-0.3708557258566998,0.5030010223388643,-2.338682232875172,3.3446842775529007,-0.9178406052681538,1.9238426499458825,1.0699996948242188,75.23148679602495,31.5582581738215,1.4208416276070175,4,-0.9249992370605469,0.22999954223632812,-4.730001449584961,-2.1100006103515625,4.709999084472656,0,0.05171060607344313,-1.256410657693963,87.56999969482422,-1.1333302033326682,86.26000213623047,-1.515333632891485,88.13999938964844,0.05171060607344313
7819,2024-04-09,91.66999816894531,91.81999969482422,90.05000305175781,90.26000213623048,4985000.0,0.028266927649293283,1.0701726207207327,1.0930194046710677,62.96515442658293,46.46629199299545,-3.2435305330945,-2.857449289828324,-5.85030917837318,-5.439921125037046,18.304601850535565,2.6699981689453125,-0.4666590706073066,2.9679977416992216,-0.0664402743284569,6.0024357577269,1.4507787336853823,4.485216749713061,-5.8699951171875,97.4661896575277,48.32807945128715,1.517219008013836,4,-2.80999755859375,-2.1199951171875,-6.5774993896484375,-4.629997253417969,3.69000244140625,1,0.004254384176267667,1.0809243456594122,89.1500015258789,-1.256410657693963,87.56999969482422,-1.1333302033326682,86.26000213623047,0.004254384176267667
7820,2024-04-10,88.08999633789062,89.62000274658203,87.94999694824219,89.4800033569336,4508200.0,-0.039053146095376134,1.0,-0.985823354670457,49.357326377311864,47.57782363305716,0.7001153950506307,0.4395017056596515,-2.289391780855439,-1.770065318183839,17.455324378300087,3.720001220703125,-0.5409406009568727,-0.4180038452148409,-3.040943729435142,2.20493603900546,-1.7294737873249915,0.8934660968953096,-2.1695933532714804,36.99316705028443,-11.95038379319135,1.3114699421101488,4,0.7700042724609375,1.4600067138671875,-3.5824966430664062,-1.7649955749511719,6.150001525878892,2,0.0442729218754816,1.0701726207207327,91.66999816894531,1.0809243456594122,89.1500015258789,-1.256410657693963,87.56999969482422,0.0442729218754816
7821,2024-04-11,89.27999877929688,89.48999786376953,87.55000305175781,88.79000091552734,4074600.0,0.013508939617180804,3.26374345001048,-0.3525146686718883,51.01938382848538,47.37946096121541,-0.5316916053053689,-0.8956577623461186,-3.4441019056064732,-2.881861703271454,16.4429072038737,1.9399948120117188,-0.6109437383221206,0.834998703002924,-1.6387238002150042,3.308721206220852,-0.4018625486060472,2.071859954611895,-3.2416038604736315,57.09456585896441,8.623455744417626,1.2368612516089672,4,-0.4199981689453125,0.7150039672851562,-5.064998626708984,-2.954998016357422,5.0500030517578125,3,0.02464162867066344,1.0,88.08999633789062,1.0701726207207327,91.66999816894531,1.0809243456594122,89.1500015258789,0.02464162867066344
7822,2024-04-12,85.63999938964844,88.61000061035156,85.55999755859375,88.11000061035156,5434500.0,-0.04077060304006763,-1.319389649570666,-5.040840794083301,44.76439241600589,47.131623744227795,2.760567618192212,2.6153789437515655,0.21476587998691343,0.8214000592411423,15.857821115350218,3.720001220703125,-0.4310084946995403,-2.63800048828125,-5.394455434140198,0.11845445757769824,-4.016227961210717,-1.259773015351783,6.180000305175781,1.2779840855271898,-46.200602412117675,1.3782274729294728,4,3.049999237060547,4.2350006103515625,-1.1049995422363281,0.6850013732910156,10.819999694824219,4,0.06842597678789653,3.26374345001048,89.27999877929688,1.0,88.08999633789062,1.0701726207207327,91.66999816894531,0.06842597678789653
7823,2024-04-15,85.69999694824219,87.83999633789062,85.05000305175781,87.70999908447266,4389300.0,0.0007005786901137512,1.4581474996050858,0.8137656448842927,45.68391865352433,48.21639547538073,2.310168439253573,2.449413168320376,0.1595710573917586,0.8037810927068278,15.414817399732083,2.7899932861328125,-0.3059090238334363,-2.4310028076171903,-5.410709014146235,0.5487033989118544,-3.9208559108817127,-0.941149704352668,5.994802703857417,9.601096289317603,-38.006208311815435,1.4898531032645213,4,2.735004425048828,3.6550064086914062,1.6300048828125,1.3650054931640625,10.080001831054688,0,0.07981335135188061,-1.319389649570666,85.63999938964844,3.26374345001048,89.27999877929688,1.0,88.08999633789062,0.07981335135188061
7824,2024-04-16,85.93000030517578,86.87999725341797,85.45999908447266,86.13999938964844,3449000.0,0.002683819896428963,-1.4695587562113142,0.10447704541572564,49.27604454342985,49.169548246353685,1.9654829244051513,2.1608671722283646,-0.01901429005701516,0.5990827816041246,14.635718053606395,1.4199981689453125,-0.5402332787769524,-2.0934993743896513,-5.231861521227316,1.0448627724480133,-3.6626804478084836,-0.524318300970819,5.4990074829101445,19.255958691082956,-31.986804221899323,1.569181073418834,4,2.5050010681152344,2.835002899169922,1.4000015258789062,1.1350021362304688,13.559997558593736,1,0.09228442077287102,1.4581474996050858,85.69999694824219,-1.319389649570666,85.63999938964844,3.26374345001048,89.27999877929688,0.09228442077287102
7825,2024-04-17,85.06999969482422,87.02999877929688,84.69999694824219,86.38999938964844,4820400.0,-0.010008153232832773,-1.262132003007307,6.285740236148955,39.337458422333135,49.12787106380604,2.619696704995988,3.0006562327938866,0.8457528668633358,1.5147721564763685,14.463567340722424,2.3300018310546875,-0.7179178276644649,-2.8430000305175724,-6.2368154383265875,0.5508153772914426,-4.539907734422073,-1.146092326613072,6.103847903808585,7.724481750778469,-40.75617790175325,1.6969077039045042,4,3.1899986267089844,3.520000457763672,2.2600021362304688,1.9950027465820312,13.069999694824219,2,0.12095922125827174,-1.4695587562113142,85.93000030517578,1.4581474996050858,85.69999694824219,-1.319389649570666,85.63999938964844,0.12095922125827174
7826,2024-04-18,84.20999908447266,85.91999816894531,83.77999877929688,84.66000366210938,5261200.0,-0.01010932894600547,-2.2671617017559185,0.34091263763257523,36.012199277108614,47.99258887794318,3.5294868821323178,3.7264399553357634,1.771870793532699,2.426824439254105,14.162537661887772,2.1399993896484375,-0.6050135508918402,-3.4965007781982393,-7.26304220807998,0.27004065168350166,-5.379771493139117,-1.6132300632573617,6.575417475136717,8.902694454711742,-32.210070881444935,1.8832707149408736,4,3.5900001525878906,3.920001983642578,3.6200027465820312,2.8550033569335938,14.020004272460938,3,0.11910698121770058,-1.262132003007307,85.06999969482422,-1.4695587562113142,85.93000030517578,1.4581474996050858,85.69999694824219,0.11910698121770058
7827,2024-04-19,81.68000030517578,84.20999908447266,80.9000015258789,83.88999938964844,6910400.0,-0.030043923605307055,1.3228065478978999,4.911059118729125,31.814075413987823,45.5811059287522,5.739718371098206,5.997666651124575,4.338017081562555,4.981917742652584,13.431329858081394,3.30999755859375,-0.6770730398319813,-5.666999435424799,-10.249979719029497,-1.084019151820101,-7.958489577227155,-3.375509293622443,8.544982832008586,11.239183896029084,-23.705760718164136,2.2914901418023503,4,4.680000305175781,4.680000305175781,6.542501449584961,5.385002136230469,17.139999389648438,4,0.15487269195170805,-2.2671617017559185,84.20999908447266,-1.262132003007307,85.06999969482422,-1.4695587562113142,85.93000030517578,0.15487269195170805
7828,2024-04-22,83.52999877929688,84.4000015258789,81.68000030517578,82.31999969482422,4368100.0,0.022649344603441035,-1.1847418106499086,-0.5475111247665438,39.99998628422984,43.029420579601855,3.3622646227977526,3.9974156459548738,2.5128810759436107,3.1919769311581234,12.95101714722026,2.720001220703125,-0.5532914797488218,-3.591500854492182,-8.46548882666643,1.2824871176820665,-6.028494840579313,-1.1545068684050506,5.762486196756953,42.90372645683541,8.515549392178649,2.436993986087126,4,1.7300033569335938,2.8300018310546875,4.777503967285156,3.535003662109375,12.02999877929689,0,0.15479469046012384,1.3228065478978999,81.68000030517578,-2.2671617017559185,84.20999908447266,-1.262132003007307,85.06999969482422,0.15479469046012384
7829,2024-04-23,86.19000244140625,86.95999908447266,83.73999786376953,83.87000274658203,5325400.0,0.03184489047028061,-1.4961158244299415,1.917356570426931,46.06061222577336,42.663119007208685,-0.17525360863169226,1.2884856152133182,-0.12597749436096706,0.6071504505163006,12.629377869443337,3.4300003051757812,-0.5673128271397019,-0.858497238159174,-5.74287937285861,4.025884896540262,-3.300688305508899,1.5836938291905511,2.263234189630083,86.29695409044011,49.9067647588195,2.4421910673497194,4,-0.9950027465820312,0.1699981689453125,2.1175003051757812,0.875,10.139999389648438,1,0.11126576245789188,-1.1847418106499086,83.52999877929688,1.3228065478978999,81.68000030517578,-2.2671617017559185,84.20999908447266,0.11126576245789188
7830,2024-04-24,90.68000030517578,91.69000244140624,89.4000015258789,90.79000091552734,7141000.0,0.052094184204507066,1.3979021202486348,-0.04741406242292502,58.07748185369744,43.44735212112114,-4.759763186711865,-3.005939297722051,-4.494185453348621,-3.7993198506457304,12.71520488561729,5.499999999999986,-0.7335446286638927,3.4095005035400447,-1.7177248157077116,8.536725822787801,0.8458878439161595,5.97311316316393,-9.779998779296875,90.63946199692148,48.1355076834961,2.5636126596238786,4,-4.384998321533203,-4.319999694824219,-1.8974990844726562,-3.6149978637695312,6.5500030517578125,2,0.09715480292175172,-1.4961158244299415,86.19000244140625,-1.1847418106499086,83.52999877929688,1.3228065478978999,81.68000030517578,0.09715480292175172
7831,2024-04-25,92.20999908447266,92.48999786376952,89.81999969482422,91.6500015258789,6241500.0,0.016872505228802348,3.7678746594006407,-5.090858648911083,58.41189101086981,44.963740853883806,-6.515620485458129,-4.530360888916434,-5.776364222514815,-5.243391084554247,12.651861742442449,2.6699981689452983,-1.2856230115365719,4.788499450683588,-0.7390055789115451,10.316004480278721,2.0247469358860286,7.5522519654811475,-11.094197540283204,97.58413401407665,52.00571511312549,2.7637525147975652,4,-5.5149993896484375,-5.5149993896484375,-3.5749969482421875,-5.144996643066406,3.410003662109389,3,0.06430973174333698,1.3979021202486348,90.68000030517578,-1.4961158244299415,86.19000244140625,-1.1847418106499086,83.52999877929688,0.06430973174333698
7832,2024-04-26,93.5999984741211,94.62999725341795,91.45999908447266,91.45999908447266,5621100.0,0.015074280484213887,-1.962615956134521,3.821444141689373,58.1233973118013,46.345905149247905,-7.440164113647768,-5.9173757382338295,-6.894380881077836,-6.557987737693921,12.588954705865929,3.1699981689452983,-1.2676131503230863,5.983998870849604,-0.12566982065173704,12.093667562350944,2.929164525098926,9.038833216600281,-12.029229077148443,92.04633959827557,48.14434611181045,3.0548343457506717,4,-5.834999084472656,-5.834999084472656,-5.202495574951172,-6.534996032714844,0.40000152587890625,4,0.04946586493901095,3.7678746594006407,92.20999908447266,1.3979021202486348,90.68000030517578,-1.4961158244299415,86.19000244140625,0.04946586493901095
7833,2024-04-29,93.18000030517578,93.9800033569336,92.66000366210938,92.87999725341795,6106700.0,-0.0044871599977795995,-2.5676138238205213,0.14018838192617974,52.98537382674306,46.75805284739382,-6.5347431912669975,-5.508890999031266,-6.263891899297633,-6.061549089763673,12.319240664955894,1.3199996948242188,-1.3907187355554242,5.39200057983399,-1.1479704337816514,11.931971593449632,2.1220150730261764,8.661986086641804,-10.825677236816418,86.68505941680328,47.511362830629,3.2699855068078203,4,-5.415000915527344,-5.415000915527344,-5.077497482299805,-6.114997863769531,1.120002746582017,0,0.060528003554161325,-1.962615956134521,93.5999984741211,3.7678746594006407,92.20999908447266,1.3979021202486348,90.68000030517578,0.060528003554161325
7834,2024-04-30,91.9800033569336,93.9800033569336,91.9499969482422,92.86000061035156,6026400.0,-0.012878267271002941,-3.3191162983224634,-2.933294339046705,58.48975925942577,48.88608627373744,-4.901777116984277,-4.209692176205664,-4.833994164840789,-4.776304510447915,12.85952389245873,2.030006408691392,-1.0843017605295984,3.9920036315917997,-2.8120095515487833,10.796016814732383,0.5899970400215011,7.394010223162098,-8.889139837470708,49.330859248496864,9.473152364294833,3.402006591570292,4,-4.215003967285156,-4.215003967285156,-3.7675018310546875,-4.915000915527344,1.3799972534179688,1,0.03892144021530197,-2.5676138238205213,93.18000030517578,-1.962615956134521,93.5999984741211,3.7678746594006407,92.20999908447266,0.03892144021530197
7835,2024-05-01,88.79000091552734,92.26000213623048,88.44999694824219,90.43000030517578,7284900.0,-0.03468147776671915,-2.2844768619610236,1.8636414866962017,49.01646338456657,50.331004507899436,-1.2612316742850425,-1.0208351806715683,-1.4718869752952344,-1.5198563912935157,12.883835496832873,3.8100051879882955,-0.8598356230650523,0.7695011138916072,-6.043772387066795,7.58277461485001,-2.637135636587587,4.176137864370801,-5.006789372027157,5.501682046850418,-30.846534029331195,3.406636750479201,5,-1.0250015258789062,-1.0250015258789062,-0.5774993896484375,-1.7249984741210938,4.05999755859375,2,0.08491948234915236,-3.3191162983224634,91.9800033569336,-2.5676138238205213,93.18000030517578,-1.962615956134521,93.5999984741211,0.08491948234915236
7836,2024-05-02,89.45999908447266,90.2699966430664,87.48999786376953,90.04000091552734,5406700.0,0.007545874107859563,4.346186011708262,0.35365978470212783,58.70556198293366,53.31894746000453,-1.238435637132838,-1.51656044755984,-1.9932635455760135,-2.153806279044275,12.424513205008992,2.779998779296875,-0.7165166136060179,1.2794994354248104,-5.5099523241109125,8.068951194960533,-2.115226444343051,4.674225315192672,-5.025980398377399,27.591055869825905,-12.64830671895503,3.394725879767862,5,-1.3050003051757812,-1.6949996948242188,-1.5374984741210938,-2.3949966430664062,4.840003967285142,3,0.0868545087410979,-2.2844768619610236,88.79000091552734,-3.3191162983224634,91.9800033569336,-2.5676138238205213,93.18000030517578,0.0868545087410979
7837,2024-05-03,91.36000061035156,92.58000183105469,90.6500015258789,91.66999816894531,6983000.0,0.021238559639206178,-1.231219735925276,0.5344768619610113,61.90076524948571,55.75236734503296,-1.811418519280636,-3.286570431410752,-3.733040901480422,-4.010656336649191,12.239056752448747,3.1200027465820312,-0.19314443429364303,2.9900009155273466,-3.9378592842045492,9.917861115259242,-0.4739291843386013,6.4539310153932945,-6.314223210216937,59.630192157130125,14.87437410661444,3.4639300998659452,5,-2.1750030517578125,-3.595001220703125,-3.282499313354492,-4.2949981689453125,2.1699981689453125,4,0.04662874461219957,4.346186011708262,89.45999908447266,-2.2844768619610236,88.79000091552734,-3.3191162983224634,91.9800033569336,0.04662874461219957
7838,2024-05-06,93.76000213623048,93.91999816894531,91.58999633789062,91.66999816894531,7243500.0,0.026269718803033637,-1.071105715923001,-6.7420013782241055,65.08671050457501,57.86637826489981,-2.914141997524709,-5.611182328845629,-5.907454191057099,-6.398299480355618,11.760346796949376,2.55999755859375,0.5984833734901542,5.159502410888692,-2.1725977575334383,12.491602579310822,1.4934523266776267,8.825552495099757,-8.139171544898858,96.61015355172135,46.619970264081914,3.666050084211063,5,-2.700004577636733,-5.9950027465820455,-5.682500839233413,-6.694999694824233,0.7599945068359233,0,0.0025597041201088633,-1.231219735925276,91.36000061035156,4.346186011708262,89.45999908447266,-2.2844768619610236,88.79000091552734,0.0025597041201088633
7839,2024-05-07,92.05999755859376,96.13999938964844,91.86000061035156,94.11000061035156,7414500.0,-0.018131447727215977,-2.493880906560042,-0.9808608422981456,63.04590822114936,58.418425639061134,-0.3284538765523308,-4.090166870879727,-3.998898880606575,-4.700805982213822,10.746787085250892,4.279998779296875,1.7875379644745095,3.4399978637695483,-3.928458959112689,10.808454686651785,-0.24423054767157737,7.124226275210674,-5.898616967536952,52.83235709440972,-2.4007091989532725,3.6842284114411212,5,-0.24499893188477984,-3.5399971008300923,-3.982496261596694,-4.994995117187514,0.75,1,0.02433201773374294,-1.071105715923001,93.76000213623048,-1.231219735925276,91.36000061035156,4.346186011708262,89.45999908447266,0.02433201773374294
7840,2024-05-08,91.98999786376952,92.1999969482422,89.81999969482422,91.06999969482422,4837300.0,-0.0007603703745451273,2.552244414584655,-0.4487789265271754,64.9615361140324,59.14616398385697,-0.05932824593553221,-3.9136635123031596,-3.718151537563486,-4.6438091645100315,10.338216863696987,2.379997253417983,2.711163939818732,3.17499809265135,-4.339377243238232,10.689373428540932,-0.582189575293441,6.932185760596141,-5.030327768825373,52.023112210292375,-8.695744236273484,3.757187667944789,5,-0.17499923706053266,-3.469997406005845,-3.9124965667724467,-4.924995422363267,-0.6399993896484233,2,0.014892953347068527,-2.493880906560042,92.05999755859376,-1.071105715923001,93.76000213623048,-1.231219735925276,91.36000061035156,0.014892953347068527
7841,2024-05-09,91.4800033569336,92.29000091552734,91.2300033569336,91.72000122070312,3906100.0,-0.005544021292306023,-1.8648665367603847,-0.26086776242681975,70.43370474937845,60.51397592136554,0.37573976615172455,-3.4049742030750565,-2.9744895143630714,-4.199413272424351,10.077341083639855,1.05999755859375,3.343778888966355,2.5550033569335966,-5.051873632775582,10.161880346642775,-1.2484351379209926,6.358441851788186,-3.7859069184131044,26.26588199788743,-39.03005695608046,3.8034384948545896,5,0.3349952697753906,-2.960002899169922,-3.327503204345703,-4.415000915527344,-0.4600067138671875,3,0.01497589710225622,2.552244414584655,91.98999786376952,-2.493880906560042,92.05999755859376,-1.071105715923001,93.76000213623048,0.01497589710225622
7842,2024-05-10,91.5,92.4000015258789,90.8499984741211,92.13999938964844,3046700.0,0.00021859031845883337,1.6724106179790061,2.666687859617891,67.99097836764665,62.181265314799276,0.029649775421077607,-3.1235927761275804,-2.8189548561644244,-4.273423153691667,10.522858311366653,1.5500030517578125,3.2794072703554633,2.2819999694824276,-5.243104106468863,9.807104045433718,-1.4805520684932247,6.04455200745808,-3.130231325389275,26.582284593330314,-39.82989133942712,3.7625520379756456,5,0.3149986267089844,-2.979999542236328,-3.549999237060547,-4.43499755859375,1.9499969482422017,4,0.030601126248719135,-1.8648665367603847,91.4800033569336,2.552244414584655,91.98999786376952,-2.493880906560042,92.05999755859376,0.030601126248719135
7843,2024-05-13,92.54000091552734,93.4499969482422,92.13999938964844,92.37999725341795,3387800.0,0.01136613022434263,-3.0937462747061932,-0.2500059604701841,65.46517586821096,62.9563116046643,-1.2412085287102457,-3.8207767728388546,-3.759920967760138,-5.347727353276497,11.27835605842043,1.9499969482422017,3.110266110847874,2.9800006866455107,-4.493450153150178,10.4534515264412,-0.7567247332523408,6.716726106543362,-3.5486137837136056,43.03799607665611,-19.99722995775395,3.736725419897848,5,-0.7250022888183594,-4.020000457763672,-4.129999160766602,-5.474998474121094,-3.5200042724609375,0,0.010698053317216072,1.6724106179790061,91.5,-1.8648665367603847,91.4800033569336,2.552244414584655,91.98999786376952,0.010698053317216072
7844,2024-05-14,93.86000061035156,94.06999969482422,92.72000122070312,92.72000122070312,3810300.0,0.014264098571050932,-1.3684196436936997,7.124833110813786,59.15899075726605,64.08325909051979,-2.5328412218135696,-4.760281711566648,-4.960926371033395,-6.6959802531772254,12.133124948816883,1.529998779296875,2.86794065478675,3.9035003662109347,-3.6004365514208416,11.407437283842711,0.1515319073950394,7.65546882502683,-4.296724497911043,95.05884507123162,34.04826596825209,3.7519684588158895,5,-2.045001983642578,-5.340000152587891,-5.057498931884766,-6.7949981689453125,-2.279998779296875,1,0.007031707100181528,-3.0937462747061932,92.54000091552734,1.6724106179790061,91.5,-1.8648665367603847,91.4800033569336,0.007031707100181528
7845,2024-05-15,95.36000061035156,95.6999969482422,93.95999908447266,94.58999633789062,4954900.0,0.015981248564306716,1.4000021046649624,0.6754427058933758,59.08829365210388,64.12578483153871,-3.3557749172071425,-5.744371039932659,-6.280784044256862,-8.170451219649905,13.331864944468515,1.8399963378906392,2.865354107422661,4.889000320434576,-2.6152974187228324,12.393298059591984,1.1368514508558718,8.64114919001328,-5.270586635734404,92.98976402353917,35.09335846190086,3.752148869578705,5,-2.3800010681152344,-6.840000152587891,-6.154998779296875,-8.294998168945312,-6.180000305175781,2,-0.026740803643419797,-1.3684196436936997,93.86000061035156,-3.0937462747061932,92.54000091552734,1.6724106179790061,91.5,-0.026740803643419797
7846,2024-05-16,94.23999786376952,95.6999969482422,94.13999938964844,94.95999908447266,5330900.0,-0.011744995170023809,-2.391305790058578,-0.9350613320650958,51.875731187681296,63.01189215800489,-1.6611072811361964,-4.041634896276221,-5.059895585881577,-7.052409240300875,14.25332544687524,1.5599975585937642,2.777761176550598,3.2674976348876754,-3.8031081530745467,10.338103422849898,-0.26780525909343567,6.8028005288687865,-3.66653705594986,69.89691662248909,15.646075432484366,3.5353028939811146,5,-1.259998321533189,-5.719997406005845,-5.0349960327148295,-7.174995422363267,-5.089996337890611,3,-0.03066637791976734,1.4000021046649624,95.36000061035156,-1.3684196436936997,93.86000061035156,-3.0937462747061932,92.54000091552734,-0.03066637791976734
7847,2024-05-17,94.33000183105469,94.62000274658205,93.4800033569336,94.55999755859376,3609600.0,0.0009550506082913746,5.514168628476316,0.3194379688890907,53.436943500080936,61.71747360195,-1.436583978650745,-3.3047783173808796,-5.224163606903389,-7.148820411177596,14.18090350732033,1.1399993896484517,3.225448082710855,2.725001525878909,-2.9761544000884754,8.426157451846294,-0.12557643710478317,5.575579488862601,-3.3112179366887347,61.51696469902422,10.899199177032422,2.850577962983693,5,-1.3500022888183594,-5.810001373291016,-4.902500152587891,-7.2649993896484375,-4.279998779296875,4,-0.03508963345422711,-2.391305790058578,94.23999786376952,1.4000021046649624,95.36000061035156,-1.3684196436936997,93.86000061035156,-0.03508963345422711
7848,2024-05-20,96.45999908447266,97.58999633789062,94.3000030517578,94.47000122070312,6156800.0,0.02258027363587667,-1.8240355995638242,-8.652325349962977,62.68401698339155,61.67726346442135,-3.512708508881204,-4.655094062451184,-7.260134678843599,-9.290787213869379,14.451020490377598,3.2899932861328267,3.4503950404964314,4.208498764038083,-0.4795873194035636,8.89658484747973,1.8644557223172598,6.552541805758906,-5.031517950484101,76.79674771274595,24.941494931961785,2.344043041720822,5,-2.7550010681152344,-7.215000152587891,-7.177499771118164,-9.394996643066406,-7.029998779296875,0,-0.03120466685464629,5.514168628476316,94.33000183105469,-2.391305790058578,94.23999786376952,1.4000021046649624,95.36000061035156,-0.03120466685464629
7849,2024-05-21,95.77999877929688,96.11000061035156,94.25,94.4000015258789,3681500.0,-0.007049557450029442,-1.2142860386646745,0.6934667009159117,73.06929755693207,62.57812584696576,-2.513896266759474,-3.393799545122846,-6.5478429506931946,-8.623798468377203,15.737230643113847,2.2099990844726562,3.4313993024032357,3.0489986419677706,-0.9379897002867921,7.035986984222333,1.0555044708404893,5.042492813095052,-3.735366124918116,55.96105475167299,-1.6850078014326328,1.99349417112728,5,-1.5600013732910156,-6.534999847412109,-6.88499641418457,-8.714996337890625,-4.279998779296875,1,-0.07057843205664838,-1.8240355995638242,96.45999908447266,5.514168628476316,94.33000183105469,-2.391305790058578,94.23999786376952,-0.07057843205664838
7850,2024-05-22,99.48999786376952,99.69000244140624,97.18000030517578,98.0500030517578,9157400.0,0.038734591060305634,1.7282573090685784,1.043476578265028,77.57008640214738,63.37105714171787,-5.641392395712259,-6.7563350884499584,-10.226907458230244,-12.320896840799307,16.45807756288783,3.910003662109361,3.1975227611973196,6.318497848510731,1.4388298636562524,11.19816583336521,3.8786638560834916,8.75833184093797,-6.890828841039578,96.77931389496005,33.8719875098038,2.4398339924272423,5,-4.219997406005845,-9.194995880126939,-10.889995574951158,-12.424995422363267,-7.900001525878892,2,-0.07950543976838653,-1.2142860386646745,95.77999877929688,-1.8240355995638242,96.45999908447266,5.514168628476316,94.33000183105469,-0.07950543976838653
7851,2024-05-23,98.13999938964844,100.3000030517578,97.0500030517578,99.9800033569336,7344400.0,-0.013569187889315382,1.6209641941924688,-1.2777851364024095,69.21768427972715,63.50735779861569,-3.6289459789566507,-5.206222990183377,-8.81492346641744,-10.955178604508944,17.050832792294273,3.25,3.1209343296835215,4.671999359130865,-0.6612383286631598,10.00523704692489,2.0053805152338526,7.3386182030278775,-4.689930356677337,68.32839063396706,4.799714268245893,2.6666188438970115,5,-1.9199981689453125,-7.539997100830078,-9.71500015258789,-11.074996948242188,-6.080001831054673,3,-0.09129813674543119,1.7282573090685784,99.48999786376952,-1.2142860386646745,95.77999877929688,-1.8240355995638242,96.45999908447266,-0.09129813674543119
7852,2024-05-24,98.2300033569336,100.56999969482422,98.16000366210938,100.02999877929688,5206100.0,0.0009170976955870103,-1.4845386366943396,0.9782562724683111,64.5792586001132,63.408922546604835,-2.9769642970658765,-5.198081946200048,-8.790326976741369,-10.97097872858535,17.16688886523344,2.4300003051757812,3.0225395578973604,4.530503082275388,-1.2130272816228143,10.27403344617359,1.6587379003262868,7.402268264224489,-3.8209435613323564,62.97473970122227,3.4806694014143105,2.8717651819490984,5,-1.5850028991699219,-7.495002746582031,-10.265003204345703,-11.165000915527344,-4.650001525878906,4,-0.09243613479336987,1.6209641941924688,98.13999938964844,1.7282573090685784,99.48999786376952,-1.2142860386646745,95.77999877929688,-0.09243613479336987
7853,2024-05-28,98.81999969482422,98.98999786376952,97.0999984741211,97.58000183105469,4616800.0,0.0060062742311712825,1.3924130704562936,-0.6888894540306618,73.76935718298154,65.03229659390655,-2.8859499058870313,-5.632668870218765,-9.245543214439294,-11.450812499424813,17.122404012307022,1.8899993896484233,2.8749981851118207,4.838499450683599,-1.3353473307462593,11.012346232113458,1.75157605996867,7.925422841398529,-3.4251895153472987,72.310125245209,11.478784512445394,3.0869233907149285,5,-1.7949981689453125,-7.694999694824219,-12.459999084472656,-11.754997253417969,-6.680000305175781,1,-0.08874718346640253,-1.4845386366943396,98.2300033569336,1.6209641941924688,98.13999938964844,1.7282573090685784,99.48999786376952,-0.08874718346640253
7854,2024-05-29,95.55999755859376,97.48999786376952,95.4499969482422,96.05999755859376,7522200.0,-0.03298929514569915,-4.666659602424369,-0.4032265011167238,60.2527297769509,65.16167838555623,0.7158339494674948,-2.2036954962586464,-5.867810456857242,-8.079804622621936,17.10940839284775,3.370002746582017,2.7853986192963163,1.3994976043701257,-4.7374941229513325,7.536489331691584,-1.6689982592906034,4.467993468030855,5.0100021362304545,2.148448268411498,-57.32691868308878,3.0684958636607327,5,1.465003967285142,-3.404998779296889,-9.749996185302749,-8.494995117187514,-2.2999954223632812,2,-0.06414815205137803,1.3924130704562936,98.81999969482422,-1.4845386366943396,98.2300033569336,1.6209641941924688,98.13999938964844,-0.06414815205137803
7855,2024-05-30,96.33000183105469,96.87999725341795,95.48999786376952,95.5999984741211,7106000.0,0.008057809670712679,-1.926300403954329,-1.4600067138671875,63.72381687213927,66.478132350496,0.10939870640520155,-2.5084692810224283,-6.48291880540846,-8.742619224300213,18.329774523168517,1.3899993896484375,2.7597208563063447,1.7925018310546932,-3.8628555399303934,7.44785920203978,-1.0351768544378501,4.6201805165472365,4.137597808837896,17.187586147291707,-44.568162955493406,2.8276786854925433,5,0.6949996948242188,-2.3000030517578125,-10.552501678466797,-9.264999389648438,-3.9900054931640625,3,-0.05014016131262644,-4.666659602424369,95.55999755859376,1.3924130704562936,98.81999969482422,-1.4845386366943396,98.2300033569336,-0.05014016131262644
7856,2024-05-31,97.2300033569336,97.4000015258789,93.7699966430664,96.48999786376952,7410600.0,0.009342899499341195,5.722219867474816,1.0137014934732593,65.44474409051297,67.81233241609957,-0.35969293354315823,-2.9476421655358678,-7.2485448102691095,-9.555455223476727,19.670355384869836,3.6300048828125,2.875973503914281,2.3040031433105526,-2.934909533744829,7.542915820365934,-0.3154531952171311,4.923459481838236,3.137244229125983,50.88242883909838,-14.689569184958941,2.6194563385276903,5,-0.06000518798828125,-3.2000045776367188,-10.902502059936523,-10.165000915527344,-1.25,4,-0.05800685821575435,-1.926300403954329,96.33000183105469,-4.666659602424369,95.55999755859376,1.3924130704562936,98.81999969482422,-0.05800685821575435
7857,2024-06-03,95.62000274658205,98.0999984741211,94.19000244140624,97.88999938964844,4268400.0,-0.016558681011674903,1.907065853997509,-3.0675402602222035,58.05439372283133,67.29792983159287,1.623238677696122,-1.0562854352318425,-5.537192799291617,-7.861976046442052,20.492786481089816,3.909996032714858,2.856982916609283,0.48100242614746946,-4.48683908574931,5.448843938044249,-2.00291832980092,2.964923182095859,4.483354801757798,35.44072166455263,-31.619237039118993,2.483920755948388,6,1.549995422363267,-1.5900039672851705,-8.925003051757827,-8.555000305175795,-3.5300064086914205,0,-0.03723075806035292,5.722219867474816,97.2300033569336,-1.926300403954329,96.33000183105469,-4.666659602424369,95.55999755859376,-0.03723075806035292
7858,2024-06-04,94.0,95.62000274658205,93.6999969482422,95.13999938964844,8083300.0,-0.01694209056734164,-1.20689624933137,0.5022031169651802,50.36045132041078,64.77472469420161,3.1934154726611155,0.6141047097840442,-3.805816045669161,-6.168664291549277,20.935800555094747,1.9200057983398438,3.0496061628994084,-1.1510002136230497,-6.105959237384241,3.803958810138141,-3.6284797255036523,1.3264792982575528,5.850023112128909,6.818248811808611,-54.357818943397824,2.4774795118805963,6,3.134998321533203,0.029998779296875,-6.2350006103515625,-6.715000152587891,-1.3899993896484375,1,-0.0044680656270778,1.907065853997509,95.62000274658205,5.722219867474816,97.2300033569336,-1.926300403954329,96.33000183105469,-0.0044680656270778
7859,2024-06-05,94.3000030517578,94.98999786376952,93.72000122070312,94.5,16758300.0,0.0031915218272107193,1.152550043966303,0.17543601343846196,47.09111800259111,61.388172649806464,2.974162245936597,0.5170300813802697,-3.9760899684029454,-6.397020955312044,20.85986385133908,1.269996643066392,3.2294719739678897,-0.9629974365234517,-5.721130804040129,3.7951359309932258,-3.3420641202817905,1.416069247234887,5.181018490537909,13.636497623617222,-41.71777722947436,2.3790666837583423,6,2.834995269775405,-0.2700042724609233,-6.535003662109361,-7.015003204345689,-2.2100067138671733,2,-0.0229056584539431,-1.20689624933137,94.0,1.907065853997509,95.62000274658205,5.722219867474816,97.2300033569336,-0.0229056584539431
7860,2024-06-06,93.36000061035156,93.68000030517578,92.63999938964844,93.37999725341795,12712300.0,-0.009968212205574423,2.354826801205931,0.09998474097802515,47.560985409007536,58.98187277528207,3.3002359093156883,1.6495031019968849,-2.8691509880484745,-5.385480460040611,21.298086837688416,1.6600036621093608,3.0235848267513745,-1.9715000152587834,-6.567933974173769,2.6249339436562025,-4.269716994716276,0.32671696419870955,5.774159456300936,13.186837755169057,-38.66198715265104,2.2982169794574903,6,3.2449989318847656,0.6699981689453125,-5.595001220703125,-5.855003356933594,1.4499969482422017,3,-0.001071106185382642,1.152550043966303,94.3000030517578,-1.20689624933137,94.0,1.907065853997509,95.62000274658205,-0.001071106185382642
7861,2024-06-07,92.8499984741211,93.79000091552734,92.33000183105469,93.06999969482422,4605300.0,-0.005462747781665334,-1.3174689676052074,11.00190766883651,45.99132663330289,56.91654700119203,3.3312553499986137,2.389937682513093,-2.2897987272633884,-4.802187851854427,21.69136255520051,1.4599990844726562,2.6864984823538407,-2.55000190734863,-6.941002315955529,1.8409985012582695,-4.745502111652087,-0.35450170304517314,5.764628738371073,9.012078779825066,-39.89476866655088,2.1955002043034506,6,2.8100013732910156,1.1800003051757812,-5.084999084472656,-5.345001220703125,-1.3300018310546875,4,-0.005492753307611675,2.354826801205931,93.36000061035156,1.152550043966303,94.3000030517578,-1.20689624933137,94.0,-0.005492753307611675
7862,2024-06-10,94.3000030517578,94.86000061035156,91.93000030517578,92.16000366210938,4991100.0,0.015616635449281713,-1.2538410976912333,-9.727215980024905,43.92577783899587,53.60059374074918,1.4138345829766763,1.223170415457787,-3.6689377618814376,-6.140665864685388,22.36512502486568,2.9300003051757812,1.8814259062961014,-1.2399974822998132,-5.271248877149048,2.791253912549422,-3.255623179724438,0.7756282151248115,3.6861616225906175,64.2276742147305,18.070090748739887,2.0156256974246185,6,0.7149963378906392,0.8949966430664205,-6.340003967285142,-6.7950057983398295,-2.780006408691392,0,0.017815485162325118,-1.3174689676052074,92.8499984741211,2.354826801205931,93.36000061035156,1.152550043966303,94.3000030517578,0.017815485162325118
7863,2024-06-11,93.52999877929688,93.93000030517578,92.56999969482422,93.54000091552734,3535700.0,-0.008165474523243565,2.443035529759433,-0.004673896767845333,43.704541767352865,51.76190618412718,1.5137232416659572,2.183072963580173,-2.836521467619349,-5.307507801330004,22.788329185964777,1.7300033569335795,1.309382517102918,-2.0595016479492188,-5.957768378708778,1.8387650828103403,-4.008635013328998,-0.1103682825694392,3.729426170750827,52.287573551411434,7.065613559455208,1.949133365379781,6,1.4850006103515625,1.6650009155273438,-5.055000305175781,-5.7649993896484375,-4.760002136230469,1,-0.01539615588795451,-1.2538410976912333,94.3000030517578,-1.3174689676052074,92.8499984741211,2.354826801205931,93.36000061035156,-0.01539615588795451
7864,2024-06-12,94.5199966430664,96.23999786376952,93.2300033569336,95.0,5878400.0,0.010584816387153362,1.0337807012343743,47.990083905415716,33.5973821398931,48.41452454721093,0.40307473421964346,1.312339908807644,-3.694578083181085,-6.280326163483323,23.332536703341944,3.0099945068359233,0.8564053826143692,-1.1025035858154268,-4.9499685238390185,2.744961352208165,-3.0262360548272227,0.821228883196369,2.0998973495966595,60.092756496495284,20.508754778948955,1.9237324690117967,6,0.49500274658203125,0.6750030517578125,-5.1074981689453125,-6.754997253417969,-1.3999938964843608,2,-0.020207322265652583,2.443035529759433,93.52999877929688,-1.2538410976912333,94.3000030517578,-1.3174689676052074,92.8499984741211,-0.020207322265652583
7865,2024-06-13,92.80999755859376,93.5199966430664,91.76000213623048,91.87999725341795,3807900.0,-0.01809140018201727,-2.0085619453157584,-1.9374870857506752,32.817558892829496,44.789281747468316,1.744728700109576,2.9739815318253875,-1.8749456860245317,-4.5836739492036855,23.24746118394019,2.7599945068359233,0.12698606287132463,-2.685002517700184,-6.732882406617307,1.362877371216939,-4.7089424621587455,-0.6610625732416224,3.430000305175753,23.437420172274766,-11.993809284565,2.023939944458563,6,2.120002746582017,2.3850021362304545,-2.642498016357436,-4.289997100830092,-3.099998474121108,3,-0.007757798078257494,1.0337807012343743,94.5199966430664,2.443035529759433,93.52999877929688,-1.2538410976912333,94.3000030517578,-0.007757798078257494
7866,2024-06-14,91.3499984741211,92.51000213623048,90.62000274658205,91.41999816894531,3857400.0,-0.01573105401226771,-1.470601728342164,-0.07526846435925183,29.620862934113276,41.630000548721874,2.5512229505182944,4.4336852378760625,-0.2594110012540938,-3.165605994340723,22.988667959820436,2.1899948120117188,-0.240233585182267,-4.00050163269043,-8.425757568950857,0.42475430356999766,-6.213129600820636,-1.7878736645602231,4.889999389648423,12.989259106409595,-18.174770188271548,2.212627968130212,6,2.0800018310546875,4.245002746582031,-1.1824989318847656,-2.829998016357422,-4.779998779296875,4,0.03787629055574504,-2.0085619453157584,92.80999755859376,1.0337807012343743,94.5199966430664,2.443035529759433,93.52999877929688,0.03787629055574504
7867,2024-06-17,91.0199966430664,91.4000015258789,89.88999938964844,91.4000015258789,5087300.0,-0.0036124995792766734,6.947277545775779,5.42866485013624,26.5343230414703,38.982652962172935,2.4139459028929764,4.746342669905687,0.1832669892016554,-2.8570469030081256,22.879155596844036,1.5100021362304688,-0.7881662617638767,-4.165003204345709,-8.981264361435748,0.6512579527443307,-6.5731337828907215,-1.7568726258006961,4.320802001953112,17.79523661341312,-7.826838202583506,2.4081305785450184,6,2.045001983642578,4.210002899169922,-0.8524971008300781,-2.4999961853027344,-5.989997863769531,0,0.005493298378824951,-1.470601728342164,91.3499984741211,-2.0085619453157584,92.80999755859376,1.0337807012343743,94.5199966430664,0.005493298378824951
7868,2024-06-18,93.4499969482422,93.69000244140624,90.1999969482422,90.8000030517578,4951500.0,0.026697433473932275,1.230031980031982,-6.973578541599818,43.318564187801655,38.56348031608522,-0.11429645367802266,2.191645159927262,-2.15443317676592,-5.2800472636144775,22.2742152127024,3.490005493164034,-1.446334227116722,-1.5845027923583785,-6.421082078236154,3.2520764935193966,-4.002792435297266,0.833786850580509,0.9096578308105165,56.062967150342715,26.33681148161876,2.4182896429388863,6,-0.38499832153321734,1.7800025939941264,-3.2824974060058736,-4.92999649047853,-6.619995117187514,1,-0.02065275942432332,6.947277545775779,91.0199966430664,-1.470601728342164,91.3499984741211,-2.0085619453157584,92.80999755859376,-0.02065275942432332
7869,2024-06-20,89.0199966430664,92.7699966430664,88.36000061035156,92.5,8707100.0,-0.047405034241246424,1.1940297091148566,-1.3132118385443516,31.20823204946508,36.7465077205805,3.897873970184108,6.418306067749739,2.2370538530010293,-0.8251458150974713,21.401673771134664,5.089996337890639,-1.9751641263932243,-5.676502990722653,-11.191038203188,-0.16196777825730635,-8.433770596955327,-2.91923538448998,4.6700057983398295,12.382660524982356,-18.147580095862175,2.7572676062326744,6,3.2800025939941406,5.445003509521484,1.1475028991699219,-0.4999961853027344,-1.05999755859375,3,-0.0028083577783359903,1.230031980031982,93.4499969482422,6.947277545775779,91.0199966430664,-1.470601728342164,91.3499984741211,-0.0028083577783359903
7870,2024-06-21,91.58000183105469,92.02999877929688,88.75,89.61000061035156,9784300.0,0.0287576419290696,1.285717323805878,-0.5660917587272077,36.61772800425596,35.70499676179751,1.1832548591359426,3.410160203295817,-0.21709937019100778,-3.350060652080032,19.693468991237882,3.279998779296875,-2.1712316736441863,-2.7209980010986357,-7.91318848918975,2.4711924869924786,-5.317093245144193,-0.12490275705307852,2.1100006103515483,60.41276012218494,31.116171952882674,2.5960952440455545,6,0.7199974060058594,2.884998321533203,-1.4125022888183594,-3.0600013732910156,-5.040000915527344,4,0.01681590832863633,1.1940297091148566,89.0199966430664,1.230031980031982,93.4499969482422,6.947277545775779,91.0199966430664,0.01681590832863633
7871,2024-06-24,89.18000030517578,91.45999908447266,89.0,90.83000183105469,4773800.0,-0.026206611464218876,-1.447757681577499,-0.8375637073412545,35.29681447005375,34.746223054137275,3.361408234962454,5.380336070923903,2.2246851264637826,-0.9082900757159393,17.772697491571382,2.5800018310546875,-2.396131095555603,-4.672999572753909,-10.014537675311999,0.6685385298041808,-7.343768624032947,-2.0022305214748712,3.589996337890625,15.384604373803029,-12.592207511899542,2.6707690512790414,6,3.1199989318847656,5.284999847412109,1.5699996948242188,-0.6599998474121094,-0.40000152587890625,0,0.005943022846862656,1.285717323805878,91.58000183105469,1.1940297091148566,89.0199966430664,1.230031980031982,93.4499969482422,0.005943022846862656
7872,2024-06-25,89.1500015258789,89.80000305175781,88.16999816894531,89.61000061035156,4615100.0,-0.00033638460634921596,2.8809456771509794,0.2787870661074865,38.06008470835718,34.11906115869331,2.8877302600615735,4.948940026703738,2.4143257755684004,-0.8238182832095191,15.57461784820372,1.6300048828125,-2.5871203466381445,-4.248998260498041,-9.5675823926601,1.0695858716640174,-6.908290326579063,-1.589706194417019,2.8799972534179688,17.75367026114075,-12.366690137239,2.659292066081027,6,3.0549964904785156,5.219997406005859,1.5999984741210938,-0.6300010681152344,-4.779998779296875,1,-0.028940008826648822,-1.447757681577499,89.18000030517578,1.285717323805878,91.58000183105469,1.1940297091148566,89.0199966430664,-0.028940008826648822
7873,2024-06-26,90.05000305175781,90.33000183105469,88.69999694824219,88.95999908447266,4596400.0,0.010095361867354047,-1.0248404232633739,-2.369578558041564,39.837407569841226,34.81239731757643,1.611662298139592,3.539707197011708,1.6857814888282547,-1.6710648895134739,13.808965407929469,1.6300048828125,-2.6987141848481997,-2.910496902465823,-7.773845296900532,1.952851491968886,-5.342171099683171,-0.4788227052484757,1.4099960327148438,40.86968492248698,8.306316474225405,2.4316741972173523,6,0.8799972534179688,4.319995880126953,0.6999969482421875,-1.5300025939941406,-14.620002746582031,2,-0.055746852885453,2.8809456771509794,89.1500015258789,-1.447757681577499,89.18000030517578,1.285717323805878,91.58000183105469,-0.055746852885453
7874,2024-06-27,89.43000030517578,90.05000305175781,88.30000305175781,89.6500015258789,5688100.0,-0.00688509412071503,2.4313581761335588,-0.20183524767444302,40.45654046743429,35.66117304808808,1.6022088378987434,3.8756243252909854,2.4661572352396632,-0.9796615987105781,12.590663307336275,1.75,-2.914132487381835,-3.2239997863769503,-8.169512271923168,1.721512699169267,-5.696756029150052,-0.7512435436038487,1.3719985961914034,32.64253722788168,-2.2738541032361255,2.472756242773105,6,1.5,4.939998626708984,2.0449981689453125,-0.18500137329101562,-15.569999694824219,3,-0.029073000841425944,-1.0248404232633739,90.05000305175781,2.8809456771509794,89.1500015258789,-1.447757681577499,89.18000030517578,-0.029073000841425944
7875,2024-06-28,91.5,92.37999725341795,90.04000091552734,90.47000122070312,13568600.0,0.023146591610873735,-1.4761874005958044,-4.681786655569427,46.952601690452106,37.58692179879239,-0.7522644333389792,1.502240392230604,0.6116152932196712,-2.984180464413157,11.616747043767264,2.9499969482421733,-3.0412201460519412,-0.9124999999999943,-5.565246259222661,3.7402462592226726,-3.238873129611335,1.4138731296113463,-3.3300018310546875,79.09744786730315,39.21461932126468,2.3263731296113352,6,-0.5699996948242188,2.8699989318847656,0.2324981689453125,-2.2550010681152344,-16.830001831054688,4,-0.03868853459592725,2.4313581761335588,89.43000030517578,-1.0248404232633739,90.05000305175781,2.8809456771509794,89.1500015258789,-0.03868853459592725
7876,2024-07-01,91.58999633789062,91.6999969482422,90.16000366210938,91.5,8328400.0,0.0009835665343238542,8.93551880291314,0.08737518888329235,43.48243001437075,39.47004479578133,-0.899197108033178,1.0203584879626817,0.7702893773872574,-2.97222049049941,11.29794506189728,1.5399932861328267,-3.093479784312123,-0.5405033111572237,-4.611088851521231,3.5300822292067835,-2.5757960813392202,1.4947894590247728,-3.335798187255861,81.23512856710543,42.59632912622607,2.035292770182003,7,-0.6599960327148438,2.7800025939941406,1.1925048828125,-1.2949943542480469,-19.589996337890625,0,-0.055136975917468245,-1.4761874005958044,91.5,2.4313581761335588,89.43000030517578,-1.0248404232633739,90.05000305175781,-0.055136975917468245
7877,2024-07-02,92.05999755859376,92.72000122070312,91.01000213623048,91.12000274658205,3377800.0,0.005131578114374369,-1.9482843669224907,10.444811800610376,46.41288231671403,39.813857921216034,-1.3479068788886508,0.2845655488478229,0.6411089804336854,-3.3374552745549835,10.88952685995499,1.709999084472642,-2.9993719712332876,0.10749816894532671,-3.617257517196805,3.8322538550874583,-1.7548796741257462,1.9698760120163996,-3.7232834259033325,85.06778426410867,46.16621045347676,1.8623778430710691,7,-1.5900001525879048,2.3100013732910014,1.350004196166978,-1.4599952697754048,-14.77999877929689,1,-0.035628925334364236,8.93551880291314,91.58999633789062,-1.4761874005958044,91.5,2.4313581761335588,89.43000030517578,-0.035628925334364236
7878,2024-07-03,93.58000183105469,93.83000183105469,91.7699966430664,92.27999877929688,2438200.0,0.016511017953193763,1.288890772686814,1.3829896028634736,47.76404785972376,41.65339301124477,-3.1821697684213603,-1.3370695010231088,-0.5730250035965128,-4.759396599408831,10.792166115957064,2.0600051879882812,-2.658419756536361,1.6485023498535156,-2.0321228516485093,5.3291275513555405,-0.19181025089750392,3.488814950604535,-5.067956214843747,95.47920334203425,56.81027767835258,1.840312600751013,7,-2.5800018310546875,-3.814697265625e-06,0.10999870300292969,-2.845001220703125,-17.490005493164062,2,-0.09841845377498493,-1.9482843669224907,92.05999755859376,8.93551880291314,91.58999633789062,-1.4761874005958044,91.5,-0.09841845377498493
7879,2024-07-05,92.13999938964844,93.91999816894531,92.11000061035156,93.83999633789062,2740600.0,-0.015387929186045257,-1.0568218270722973,-1.3076868903834642,48.3855477680636,42.960928540556736,-1.4003101217874416,-0.07081706579842262,1.0766681666270586,-3.24611345538446,10.700070589639417,1.80999755859375,-2.2530907044200177,0.31650009155274006,-3.19434449593966,3.82734467904514,-1.438922202193453,2.071922385298933,-3.308876400546879,54.12371032662877,12.969269731358494,1.7554222937461996,7,-1.095001220703125,0.9949989318847656,1.9350013732910156,-1.404998779296875,-15.720001220703125,4,-0.18135445186848953,1.288890772686814,93.58000183105469,-1.9482843669224907,92.05999755859376,8.93551880291314,91.58999633789062,-0.18135445186848953
7880,2024-07-08,93.26000213623048,93.72000122070312,92.1500015258789,92.27999877929688,4798200.0,0.01215544556111503,-1.5322619347931754,-0.5764735977596551,54.67908351656076,45.11451399016863,-2.522177463718336,-1.2634745646557661,0.03894585034568365,-4.26178763854243,11.06320830397097,1.5800018310546875,-2.3540852362028915,1.4415027618408374,-2.0604018415941567,4.9434073652758315,-0.3094495398766526,3.1924550635583273,-4.021769132741426,82.4468883793604,36.17116503529434,1.7509523017174962,7,-2.2150039672851705,-0.12500381469727984,1.3299980163574077,-2.5250015258789205,-14.120002746582045,0,-0.20802059920114702,-1.0568218270722973,92.13999938964844,1.288890772686814,93.58000183105469,-1.9482843669224907,92.05999755859376,-0.20802059920114702
7881,2024-07-09,92.33999633789062,93.83999633789062,91.86000061035156,93.5,3226900.0,-0.009864955793116414,1.1521735524853631,-1.1836731516297871,53.14285299081021,46.79037713266341,-1.2368558534209058,-0.4043680551469606,0.9829139955319306,-3.1893716731144224,11.519279699739466,1.9799957275390625,-1.813070447040488,0.5469970703125,-2.9306248902005336,4.024619030825534,-1.1918139099440168,2.285808050569017,-2.7272221211650702,45.70433040829088,-4.001560033824283,1.738810980256517,7,-1.2299957275390625,0.7950019836425781,3.1875038146972656,-1.6049957275390625,-14.239997863769531,1,-0.19135801245093442,-1.5322619347931754,93.26000213623048,-1.0568218270722973,92.13999938964844,1.288890772686814,93.58000183105469,-0.19135801245093442
7882,2024-07-10,95.9800033569336,96.20999908447266,92.79000091552734,93.27999877929688,6386800.0,0.03941961407192873,1.1645585206682005,-2.3275828049775065,55.69563943412704,48.55240289536183,-4.253435281499378,-4.123472960792839,-2.635150116047214,-6.652817778798209,11.910796051575183,3.8700027465820312,-1.4487765727166817,4.103004074096674,0.3040949759677716,7.901913172225576,2.2035495250322157,6.002458623161132,-6.022651224030454,94.8199188947694,44.021324247595985,1.8994545490644523,7,-3.7250022888183594,-2.8450050354003906,-0.3800048828125,-5.245002746582031,-14.680000305175781,2,-0.24984374367810724,1.1521735524853631,92.33999633789062,-1.5322619347931754,93.26000213623048,-1.0568218270722973,92.13999938964844,-0.24984374367810724
7883,2024-07-11,92.08999633789062,95.6999969482422,92.02999877929688,95.25,6609500.0,-0.04052934864543278,-1.2378045943858886,-1.1703697424377286,57.083513036314365,50.39984429190406,-0.04875040883001702,-0.36562448480057697,1.2455898720815526,-2.6378941680838466,12.17448987865149,3.9500045776367188,-0.9193041631713896,0.2849971771240263,-3.435781014085947,4.005775368334,-1.5753919184809604,2.145386272729013,-1.5073795098305283,5.287259958994182,-48.28993066436546,1.8603890956049836,7,1.035003662109375,0.11500167846679688,3.5100021362304688,-1.3549957275390625,-11.239997863769531,3,-0.16082091592504655,1.1645585206682005,95.9800033569336,1.1521735524853631,92.33999633789062,-1.5322619347931754,93.26000213623048,-0.16082091592504655
7884,2024-07-12,92.61000061035156,94.44000244140624,92.27999877929688,92.93000030517578,4775000.0,0.0056466966352455294,-3.4081556391152756,0.10126560885395038,52.623527564490225,51.029947166797186,-0.07848810767011116,-1.092047491153238,0.7608554046187095,-3.014319413272389,11.69149074260579,2.350006103515611,-0.43495847498273577,0.9005012512207031,-2.619496234321531,4.420498736762937,-0.8594974915504139,2.66049999399182,-1.4646455566502112,17.24138535822212,-34.00587500818813,1.7599987427711177,7,0.5750007629394531,-0.4050025939941406,2.9724979400634766,-1.875,-10.580001831054688,4,-0.17838250905501452,-1.2378045943858886,92.08999633789062,1.1645585206682005,95.9800033569336,1.1521735524853631,92.33999633789062,-0.17838250905501452
7885,2024-07-15,92.08999633789062,93.31999969482422,91.7300033569336,92.48999786376952,4251400.0,-0.005614990487353588,-1.839310894488382,1.2500059604701175,58.19715430642933,52.66491653258148,0.5967645332477218,-0.662728021774484,1.4136532209863617,-2.3649163324818687,11.740969173303634,1.589996337890625,-0.033238639655323254,0.41649703979491903,-3.070684826245511,3.903678905835349,-1.327093893225296,2.160087972815134,-0.4381768811121418,8.035565273960238,-45.775655957932884,1.743590933020214,7,1.5200042724609375,0.11500167846679688,3.492502212524414,-1.3549957275390625,-11.80999755859375,0,-0.17015961333574148,-3.4081556391152756,92.61000061035156,-1.2378045943858886,92.08999633789062,1.1645585206682005,95.9800033569336,-0.17015961333574148
7886,2024-07-16,94.80999755859376,94.87000274658205,92.12999725341795,92.70999908447266,3601900.0,0.029536337592229733,1.4684635766596383,-5.249976158233261,63.84536397626531,54.60185893919828,-1.8086436080304225,-3.278304428354133,-1.1608092368795866,-4.9556329380475574,12.470632566137457,2.7800064086914205,0.4993599215609521,2.963498306274431,-0.7892961995575831,6.716292812106445,1.087101053358424,4.839895559190438,-3.0799942016601705,68.74993613782001,9.948986068849663,1.8763972529160087,7,-0.8399963378906392,-2.6049995422363423,0.5075016021728374,-4.074996948242202,-12.000000000000014,1,-0.16527790921269747,-1.839310894488382,92.08999633789062,-3.4081556391152756,92.61000061035156,-1.2378045943858886,92.08999633789062,-0.16527790921269747
7887,2024-07-17,91.5199966430664,96.9800033569336,91.4000015258789,94.06999969482422,9193800.0,-0.03470099145919814,-3.0000109382263664,-1.2142880498163413,53.219428421332985,55.20801233493264,1.5608419657938128,0.053836062784583305,2.1782489381360506,-1.5608722524859502,13.765471613023534,5.5800018310546875,0.6679406886897681,-0.35150260925293253,-4.087739493296368,3.384734274790503,-2.2196210512746433,1.5166158327687782,4.69000244140625,2.1504494231468647,-56.48481498666085,1.8681184420217176,7,2.6700057983398438,1.0550041198730469,3.325002670288086,-0.7849960327148438,-11.739997863769531,2,-0.146634600755987,1.4684635766596383,94.80999755859376,-1.839310894488382,92.08999633789062,-3.4081556391152756,92.61000061035156,-0.146634600755987
7888,2024-07-18,91.5199966430664,93.30999755859376,90.27999877929688,92.61000061035156,5883000.0,0.0,1.433736047234862,0.4274520246294512,54.70507166672276,55.910181657005886,1.3833771588130617,-0.10347347885519298,2.1509465922148223,-1.4381236800924597,14.125582566838224,3.029998779296889,0.9280280003543453,-0.25500259399413494,-3.918567662537413,3.408562474549143,-2.086785128265774,1.576779940277504,5.4600067138671875,18.507418157718835,-41.62229152185519,1.831782534271636,7,2.110004425048828,1.0550041198730469,3.585002899169922,-0.7849960327148438,-9.729995727539062,3,-0.11166951449055662,-3.0000109382263664,91.5199966430664,1.4684635766596383,94.80999755859376,-1.839310894488382,92.08999633789062,-0.11166951449055662
7889,2024-07-19,88.7699966430664,91.77999877929688,88.68000030517578,91.6500015258789,5818700.0,-0.030048078025233904,-1.0261444100927495,2.642196697674093,44.036699693991466,54.72769456560929,4.0287350614798925,2.7687943614443498,4.895930704241678,1.4189218324472677,14.94890203509231,3.0999984741210938,1.017610541725972,-2.9925025939941463,-6.69712258590998,0.7121173979216877,-4.844812589952056,-1.1401925980362364,8.210006713867188,1.0842928289232998,-54.30613252134909,1.8523099959579168,7,4.060005187988281,3.805004119873047,6.335002899169922,1.9650039672851562,-8.469993591308594,4,-0.08921931360198965,1.433736047234862,91.5199966430664,-3.0000109382263664,91.5199966430664,1.4684635766596383,94.80999755859376,-0.08921931360198965
7890,2024-07-22,93.12000274658205,93.2300033569336,89.81999969482422,91.16999816894531,6739900.0,0.04900311217771591,2.142852120227686,-0.6770837748484769,52.817686451258666,54.691564950103576,-0.3835530898163597,-1.5388192660465876,0.593609391626515,-2.798295638629753,15.983132933576139,4.4600067138671875,1.0634314521927166,1.2805034637451342,-2.471855076961319,5.032862004451587,-0.5956758066080994,3.156682734098368,3.3620004272460733,53.4939856493901,1.3160349072017965,1.8761792703532272,7,-0.29000091552735796,-0.5450019836425923,1.9849967956542827,-2.385002136230483,-12.180000305175795,0,-0.11909368170301338,-1.0261444100927495,88.7699966430664,1.433736047234862,91.5199966430664,-3.0000109382263664,91.5199966430664,-0.11909368170301338
7891,2024-07-23,89.70999908447266,91.7699966430664,89.5999984741211,91.7699966430664,6748300.0,-0.036619454054242384,1.106796835649314,-1.0564065244863787,46.095057179796044,53.62483358851124,2.921365484023184,2.0163033564929833,4.02909762391613,0.7381508145388409,17.034055653348183,3.5200042724609517,1.1161632977552642,-2.1560001373291016,-5.83606637766286,1.5240661030046567,-3.9960332574959807,-0.3159670171622224,6.30388391723632,12.409619284160831,-34.13705943138695,1.8400331201668816,7,3.1200027465820312,2.865001678466797,5.352500915527344,1.0250015258789062,-10.30999755859375,1,-0.10511649093091968,2.142852120227686,93.12000274658205,-1.0261444100927495,88.7699966430664,1.433736047234862,91.5199966430664,-0.10511649093091968
7892,2024-07-24,86.56999969482422,89.9000015258789,86.44999694824219,89.72000122070312,7969600.0,-0.03500166560799711,-1.0353967164414237,1.529128766555065,38.94671677855711,51.609634004315986,5.1251468406751,5.220776989899008,7.1579753029272695,3.9563221272884164,17.98236558002861,3.4500045776367188,0.8337613513637194,-5.166999435424799,-9.388918749919355,-0.9450801209302426,-7.277959092672077,-3.056039778177521,9.003850345092772,1.749311019024546,-37.01288682042238,2.1109596572472795,7,5.145000457763672,5.145000457763672,7.942501068115234,4.165000915527344,-5.589996337890625,2,-0.043433084780931,1.106796835649314,89.70999908447266,2.142852120227686,93.12000274658205,-1.0261444100927495,88.7699966430664,-0.043433084780931
7893,2024-07-25,85.02999877929688,87.94000244140625,82.94000244140625,84.63999938964844,10269400.0,-0.017789083065220535,-1.6385271015093748,-0.1238092700731695,38.82428336314576,50.07638464861105,6.211584654786591,6.70940326122259,8.635202789591915,5.520667497431873,18.943596533685707,5.0,0.5902740216160112,-6.456000137329099,-11.597057546687921,-1.3149427279702763,-9.026528842008503,-3.8854714326496946,9.813943013286135,20.310944139342833,-15.826192039321253,2.5705287046794103,7,4.930004119873047,4.930004119873047,9.117500305175781,5.7050018310546875,-2.8699951171875,3,-0.061742915151943634,-1.0353967164414237,86.56999969482422,1.106796835649314,89.70999908447266,2.142852120227686,93.12000274658205,-0.061742915151943634
7894,2024-07-26,86.83000183105469,87.70999908447266,85.37999725341797,86.97000122070312,5590300.0,0.021169035371032763,1.8765541406073394,-0.35897335576509254,40.10466040551504,48.066107548509464,3.9174252329765693,4.958871512700583,6.749494203566073,3.7570003810705117,20.1284918392646,2.6800003051757812,-0.004558879913034275,-4.525997161865234,-10.00625680952362,0.9542624857931514,-7.266126985694427,-1.7858673380360415,6.823546026410639,37.80368361074225,7.213593620382738,2.7401298238291965,7,3.1300010681152344,3.1300010681152344,7.317497253417969,3.904998779296875,-10.430000305175781,4,-0.05804446400143681,-1.6385271015093748,85.02999877929688,-1.0353967164414237,86.56999969482422,1.106796835649314,89.70999908447266,-0.05804446400143681
7895,2024-07-29,87.95999908447266,89.30000305175781,87.1500015258789,87.76000213623047,4556100.0,0.013013903369674118,-2.0281750679661728,-1.4285558583106268,43.30276368104126,45.78359640459567,2.3914673105536366,3.7419183269727796,5.496798138587863,2.690716762417935,20.274563657419247,2.470001220703125,-0.3617949468599875,-3.2189998626708984,-8.904501578093758,2.4665018527519607,-6.061750720382335,-0.3762490049594618,4.622194231386757,56.85164144414251,27.00958707451693,2.8427508577114304,7,2.0000038146972656,2.0000038146972656,5.4225006103515625,2.7750015258789062,-11.069999694824219,0,-0.08708499445706619,1.8765541406073394,86.83000183105469,-1.6385271015093748,85.02999877929688,-1.0353967164414237,86.56999969482422,-0.08708499445706619
7896,2024-07-30,86.54000091552734,89.13999938964844,86.30999755859375,88.58999633789062,6957300.0,-0.016143681033711887,-1.2549796195032692,-10.250133516441597,34.51444502460281,43.7052649160701,2.810559854460365,5.021647680128325,6.811173769665174,4.132169495962742,20.52928518092908,2.8300018310546875,-0.6994098240035811,-4.386498260498044,-10.43228282993509,1.6592863089390022,-7.409390545216567,-1.363605975779521,5.077973312886755,51.724122811344564,28.857876356099254,3.0228922847185244,7,1.5849990844726562,3.420001983642578,6.842498779296875,4.194999694824219,-9.790000915527344,1,-0.06470994239516259,-2.0281750679661728,87.95999908447266,1.8765541406073394,86.83000183105469,-1.6385271015093748,85.02999877929688,-0.06470994239516259
7897,2024-07-31,88.77999877929688,89.11000061035156,87.1500015258789,87.95999908447266,10036100.0,0.025883959326000294,1.6486414038054096,-0.4000007443328359,44.25945959678291,42.54464135274345,0.15759209277936748,2.6596846423334597,4.486503090191519,1.8385711731276615,20.432862148125793,2.5699996948242188,-1.095419261757442,-1.9825004577636776,-8.076577017583062,4.111576102055707,-5.029538737673363,1.0645378221460078,1.9701782704164401,91.8238329786545,63.977251785093856,3.0470382799096902,7,-0.6949958801269531,1.1800041198730469,4.602500915527344,1.9550018310546875,-14.69000244140625,2,-0.10565439718845038,-1.2549796195032692,86.54000091552734,-2.0281750679661728,87.95999908447266,1.8765541406073394,86.83000183105469,-0.10565439718845038
7898,2024-08-01,84.37000274658203,89.58999633789062,83.04000091552734,87.5,14053000.0,-0.04967330584986718,-1.2625196499702862,-3.8170712418239843,37.40831962864073,41.8081546788156,3.8517552591203525,6.687167244245131,8.690169314572017,6.240630841788487,20.39669899220832,6.549995422363281,-2.03120089445234,-5.931996536254886,-12.502887522259272,0.6388944497495004,-9.217442029257072,-2.6465510432526997,5.599156842300573,20.305385657427134,-8.515747075645361,3.2854454930021895,8,3.7150001525878906,5.590000152587891,8.917495727539062,6.364997863769531,-8.959999084472656,3,-0.04018015028197652,1.6486414038054096,88.77999877929688,-1.2549796195032692,86.54000091552734,-2.0281750679661728,87.95999908447266,-0.04018015028197652
7899,2024-08-02,75.43000030517578,79.63999938964844,74.5999984741211,79.44999694824219,17482800.0,-0.10596186026281029,1.290908712592138,1.2843451024362895,29.75207439196204,39.2453088944493,11.957991473183924,15.084501350788514,17.337626060698256,15.093007448648478,20.918672023594375,9.770004272460938,-2.760243266936243,-14.0364990234375,-23.314949386238112,-4.758048660636888,-18.675724204837806,-9.397273842037194,14.159996032714844,5.537037687382079,-24.842876624951284,4.639225181400309,8,7.754997253417969,10.360000610351562,17.219999313354492,15.305000305175781,-0.23999786376953125,4,0.08922183918474413,-1.2625196499702862,84.37000274658203,1.6486414038054096,88.77999877929688,-1.2549796195032692,86.54000091552734,0.08922183918474413
7900,2024-08-05,73.86000061035156,77.25,73.19000244140625,75.30000305175781,10756400.0,-0.02081399560482955,-1.9208628355013997,0.3582098616649175,23.80595890162681,36.768742419097165,11.743617169716742,15.944040513263616,18.47120221035263,16.543008209937824,21.542273216453044,4.05999755859375,-3.6539405769774476,-14.636498641967776,-26.054673730027403,-3.2183235539081494,-20.34558618599759,-8.927411097937963,15.729995727539062,4.085356209119921,-20.555302456054562,5.709087544029812,8,7.685001373291016,11.22500228881836,18.78999900817871,16.875,3.589996337890625,0,0.034389397434845925,1.290908712592138,75.43000030517578,-1.2625196499702862,84.37000274658203,1.6486414038054096,88.77999877929688,0.034389397434845925
7901,2024-08-06,74.66999816894531,76.88999938964844,73.7300033569336,74.68000030517578,9488600.0,0.01096666059978646,-2.3439257240892117,0.006945916161573348,27.539326160360474,35.50125457263087,9.58366193996845,14.485031147323724,17.268716385191112,15.639336588769396,22.363428263752915,3.1599960327148438,-4.103010327166913,-12.943001174926763,-25.75802649859517,-0.12797585125835553,-19.350513836760967,-6.5354885130925595,12.623999023437506,9.024367550870403,-17.698540209489636,6.407512661834204,8,6.720001220703125,10.41500473022461,17.98000144958496,16.06500244140625,1.410003662109375,1,0.02973083266562071,-1.9208628355013997,73.86000061035156,1.290908712592138,75.43000030517578,-1.2625196499702862,84.37000274658203,0.02973083266562071
7902,2024-08-07,72.0,76.91000366210938,71.7699966430664,76.87000274658203,8311900.0,-0.035757308616832684,1.0767685922007624,486.89626239511824,25.709312475351155,34.04403558509813,11.141172153661856,16.09140925815285,19.504206876953106,18.224092501481323,22.51412035268982,5.140007019042969,-5.304262974864656,-14.413999176025385,-28.369380073932803,-0.4586182781179673,-21.391689624979094,-7.436308727071676,13.3194379272461,1.2907034841330427,-25.377901880910997,6.977690448953705,8,8.679996490478516,12.375,20.649999618530273,18.735000610351562,5.620002746582031,2,0.06597222222222232,-2.3439257240892117,74.66999816894531,-1.9208628355013997,73.86000061035156,1.290908712592138,75.43000030517578,0.06597222222222232
7903,2024-08-08,77.27999877929688,77.43000030517578,73.52999877929688,74.3499984741211,8582200.0,0.07333331637912321,1.4148591161721737,-0.6016424338224812,36.548819819634765,33.64894218666699,5.192246025206714,10.166221094165877,13.823075605165116,12.894117898963145,23.025422356370925,5.430000305175781,-5.992364803224717,-8.393500518798831,-22.6492202138149,5.862219176217238,-15.521360366306865,-1.2656406712907966,5.871528542480476,70.01270919026656,38.45104601502713,7.127859847508035,8,3.3999977111816406,7.095001220703125,15.139999389648438,13.455001831054688,-0.279998779296875,3,-0.04127850015262735,1.0767685922007624,72.0,-2.3439257240892117,74.66999816894531,-1.9208628355013997,73.86000061035156,-0.04127850015262735
7904,2024-08-09,76.08999633789062,76.94999694824219,74.9800033569336,75.93000030517578,5374800.0,-0.015398582559567164,1.0957409248625287,0.054606148822651746,28.47028017724888,32.0008884640234,5.250736584020487,10.598520376541629,14.694942830358286,14.035658910878922,23.564355755670633,2.2999954223632812,-6.2543262612936985,-8.757502746582034,-23.23364853767646,5.71864304451239,-15.995575642129253,-1.5194298510348148,5.240486075292978,76.32503356392242,45.57392991021804,7.238072895547214,8,4.590000152587891,8.285003662109375,16.200002670288086,14.645004272460938,0.910003662109375,4,-0.008936689558527888,1.4148591161721737,77.27999877929688,1.0767685922007624,72.0,-2.3439257240892117,74.66999816894531,-0.008936689558527888
7905,2024-08-12,76.41999816894531,76.9000015258789,74.95999908447266,76.33000183105469,5303900.0,0.004336993651429033,2.695232005580341,0.5624910590815888,31.779540374398948,31.697010169556304,3.477315478695516,9.52259768485004,14.01925783722632,13.671396372584638,24.45213105169685,1.94000244140625,-6.434085647644778,-7.644001007080078,-22.16582377702879,6.877821762868635,-14.904912392054442,-0.3830896221057145,3.3808065210195366,82.15545083491942,47.05665208595599,7.260911384974359,8,4.259998321533203,7.9550018310546875,15.670000076293945,14.705001831054688,-0.05999755859375,0,-0.016095207498171504,1.0957409248625287,76.08999633789062,1.4148591161721737,77.27999877929688,1.0767685922007624,72.0,-0.016095207498171504
7906,2024-08-13,79.13999938964844,79.44000244140625,76.16000366210938,76.93000030517578,7585500.0,0.03559279358643641,1.334514394007271,24.55654459138691,39.69486650674212,31.18983315955177,-0.45009742624455384,5.8693728675080195,10.94903869013541,10.915678158917345,24.45615104851057,3.279998779296875,-6.7750813067498825,-4.140499877929685,-17.891577915637683,9.610578159778314,-11.016038896783684,2.7350391409243144,-7.370002746582031,96.08862027428002,54.42617030267173,6.875539018853996,8,1.5399971008300781,5.2350006103515625,12.94999885559082,13.014999389648438,-0.30999755859375,1,-0.021354592550417717,2.695232005580341,76.41999816894531,1.0957409248625287,76.08999633789062,1.4148591161721737,77.27999877929688,-0.021354592550417717
7907,2024-08-14,78.0999984741211,79.22000122070312,76.72000122070312,79.12000274658203,5321200.0,-0.013141280307659153,3.098356555019136,-0.4615405859791693,40.2531628726788,31.505926853333776,-1.2118070372613374,6.168704238487351,11.671419115443015,11.90508922977395,23.812453063163947,2.5,-7.424174173673137,-4.509500885009771,-17.87190811474825,8.852906344728709,-11.190704499879004,2.1717027298594616,-6.176601715087884,77.3265120650215,31.60156275254998,6.681203614869238,8,-2.395000457763672,6.275001525878906,14.022500991821289,15.930000305175781,-1.089996337890625,2,-0.025864234091319993,1.334514394007271,79.13999938964844,2.695232005580341,76.41999816894531,1.0957409248625287,76.08999633789062,-0.025864234091319993
7908,2024-08-15,81.30000305175781,81.56999969482422,79.25,80.0,9511300.0,0.040973170808666026,1.521743817690279,-1.274507457327928,42.516915783453186,32.92424256349946,-5.46811863085621,2.2807194607303387,8.236655254628317,8.68584184255738,23.443966222573685,3.470001220703125,-7.647183092470996,-0.7984966278076229,-13.49102703294352,11.894033777328275,-7.144761830375572,5.547768574760326,-9.226274179077137,95.915331041822,47.15647303766657,6.346265202567952,8,-4.6300048828125,3.0749969482421875,11.394996643066406,12.729995727539062,-4.2400054931640625,3,-0.04526445469913443,3.098356555019136,78.0999984741211,1.334514394007271,79.13999938964844,2.695232005580341,76.41999816894531,-0.04526445469913443
7909,2024-08-16,80.8499984741211,81.83000183105469,80.5,81.23999786376953,4192000.0,-0.005535111448276786,-1.4403785312316264,-0.2999988262497506,40.19851147942924,34.74563729436639,-4.658305527178186,2.2208173812773992,8.432159753999258,9.120018677401106,23.85002380824202,1.3300018310546875,-8.507396800419414,-0.852501296997076,-13.156887535727748,11.451884941733596,-7.004694416362412,5.29969182236826,-8.396418768554682,85.7350368976029,36.43012648755648,6.1521931193653385,8,-4.049999237060547,3.5250015258789062,11.815000534057617,13.180000305175781,-3.3499984741210938,4,-0.04761902964479858,1.521743817690279,81.30000305175781,3.098356555019136,78.0999984741211,1.334514394007271,79.13999938964844,-0.04761902964479858
7910,2024-08-19,82.02999877929688,82.12999725341797,79.8499984741211,80.55000305175781,5535400.0,0.014594932930684923,1.7142960944595822,-3.7948667788254626,43.74132482093795,36.545859367763896,-5.0931113886336306,0.1764278239046746,7.03642756144049,7.953405325442731,23.85890681388926,2.279998779296875,-8.780734115732926,0.8819992065429716,-10.194182877334754,11.958181290420697,-4.656091835395898,6.420090248481841,-9.013833746201172,98.32498188496088,47.28847585937976,5.5380910419388645,8,-5.0800018310546875,2.345001220703125,10.665000915527344,12.0,-5.9199981689453125,0,-0.061319015654628606,-1.4403785312316264,80.8499984741211,1.521743817690279,81.30000305175781,3.098356555019136,78.0999984741211,-0.061319015654628606
7911,2024-08-20,80.27999877929688,81.56999969482422,79.75,81.12000274658203,4826100.0,-0.021333658735122052,1.0919562405454586,-0.567571886630994,38.04164609406865,37.91611865873251,-2.75317147162302,1.2477032242445887,8.562354005605343,9.659648859202576,23.98965714089421,2.279998779296875,-7.9049152041856985,-0.39650077819824503,-10.714986385549054,9.921984829152564,-5.5557435818736565,4.762742025477166,-6.534727168575387,65.80406967151272,19.10372708072449,5.159242803675406,8,-2.450000762939453,4.095001220703125,12.627500534057617,13.75,0.029998779296875,1,-0.048829076090571966,1.7142960944595822,82.02999877929688,-1.4403785312316264,80.8499984741211,1.521743817690279,81.30000305175781,-0.048829076090571966
7912,2024-08-21,82.80999755859375,82.87000274658203,80.80000305175781,80.9000015258789,5765800.0,0.031514683828686385,1.0394021279554415,-2.273794061815969,47.68270251831133,39.15321673636323,-4.010233769489304,-1.6637288490437498,5.786315432847985,7.091858345120897,25.378598213713666,2.5900039672851562,-6.513179485830506,2.321498107910159,-7.6769178601796,12.319914075999918,-2.6777098761347133,7.3207060919550315,-8.393947896456538,98.34239937953258,46.30791390239375,4.999207984044876,8,-3.8949966430664062,1.56500244140625,10.277502059936523,11.220001220703125,-2.220001220703125,2,-0.04806177810502821,1.0919562405454586,80.27999877929688,1.7142960944595822,82.02999877929688,-1.4403785312316264,80.8499984741211,-0.04806177810502821
7913,2024-08-22,79.77999877929688,82.2699966430664,79.48999786376953,82.2699966430664,8336700.0,-0.03658977018026044,1.2329326621094527,-1.3036665108828946,57.83783293362648,42.41627815373852,-0.6574548463402152,1.0042762844389443,8.55481609756957,10.065583430421071,26.47849021901517,3.3199996948242188,-5.427932061614939,-0.44600067138671307,-10.215428397303512,9.323427054530086,-5.33071453434512,4.4387131915716935,-4.518553808715183,8.579896348730543,-47.298175882167996,4.8847138629584,8,-0.8649978637695312,2.759998321533203,13.602502822875977,14.25,0.5100021362304688,3,-0.03472043977751005,1.0394021279554415,82.80999755859375,1.0919562405454586,80.27999877929688,1.7142960944595822,82.02999877929688,-0.03472043977751005
7914,2024-08-23,81.79000091552734,82.55999755859375,80.45999908447266,81.5,4242600.0,0.025194311443786033,1.295087571551857,-0.1164663310547264,64.06526688933269,46.003581099842265,-1.9823469418435025,-1.4784720302699554,6.26936524953156,8.038526456945249,27.595662905183914,2.779998779296875,-3.8356786145111954,1.8160015106201115,-7.484947321761297,11.11695034300152,-2.8344729055705926,6.466475926810816,-5.767700167345623,68.0473292643288,5.38576015389522,4.6504744161907015,8,-2.2749977111816406,0.7099990844726562,11.3125,12.579998016357422,-4.3000030517578125,4,-0.05783107108433383,1.2329326621094527,79.77999877929688,1.0394021279554415,82.80999755859375,1.0919562405454586,80.27999877929688,-0.05783107108433383
7915,2024-08-26,80.30000305175781,81.86000061035156,79.9800033569336,81.4800033569336,5543200.0,-0.018217359666108823,-1.0659313941253652,-4.068953723922022,59.75061111771779,48.23199716772845,0.129530818015823,-0.6237456049819201,7.516048155960192,9.500077394054344,29.43471824884614,1.8799972534179688,-3.0902707605079343,0.7090034484863281,-7.804857005001068,9.222863901973724,-3.547926778257363,4.965933675230019,-3.592932103736061,23.96461591245621,-43.60289641543892,4.256930226743696,8,-0.5050010681152344,2.1999969482421875,12.402498245239258,14.069995880126953,-2.0800018310546875,0,-0.0348692770279605,1.295087571551857,81.79000091552734,1.2329326621094527,79.77999877929688,1.0394021279554415,82.80999755859375,-0.0348692770279605
7916,2024-08-27,80.94000244140625,80.98999786376953,79.02999877929688,80.12000274658203,3369800.0,0.007970104175910375,3.2609113903055937,-0.6949148158924127,66.6542447442761,51.165450709017044,-0.255114786279222,-1.7969230263868354,6.682221365750252,8.86508203989959,31.179046589770653,1.9599990844726562,-1.835503033216284,1.6290027618408232,-6.268642915674263,9.52664843935591,-2.319820076916727,5.5778256005983735,-3.616638313528469,49.739627312409475,-25.128687403169444,3.948822838757547,8,0.009998321533203125,0.8299942016601562,11.76249885559082,13.429996490478516,-3.6100006103515625,1,-0.0596738532909139,-1.0659313941253652,80.30000305175781,1.295087571551857,81.79000091552734,1.2329326621094527,79.77999877929688,-0.0596738532909139
7917,2024-08-28,79.4000015258789,81.30000305175781,78.80000305175781,81.01000213623047,4785500.0,-0.019026450075068535,1.2831024776344027,-1.963416109193424,54.58874780572469,52.50676537815833,1.6636330377007909,-1.0494866523743127,8.017142207404106,10.380265836837026,32.96756247997955,2.5,-0.8019540008017998,0.5580017089843778,-5.966730096436621,7.082733514405376,-2.7043641937261214,3.820367611694877,-1.5219735361307016,15.957429539597834,-57.06616669221274,3.2623659027105,8,1.4350013732910156,1.43499755859375,13.302499771118164,14.96999740600586,-1.720001220703125,2,0.011460906992782016,3.2609113903055937,80.94000244140625,-1.0659313941253652,80.30000305175781,1.295087571551857,81.79000091552734,0.011460906992782016
7918,2024-08-29,80.9800033569336,82.6500015258789,80.0,80.20999908447266,4421900.0,0.019899267011219246,-3.453774939734318,-0.478263341957863,60.40869367234805,54.75234117737153,0.037398536410705674,-3.053009991919623,6.167853596822823,8.759154448253426,33.37666022382526,3.25,-0.2472874617281775,2.3075035095214815,-3.773618830339416,8.388625849382379,-0.7330576604089742,5.348064679451937,-2.602777891502001,56.62340699169882,-15.322355743312492,3.040561169930452,8,-0.14500045776367188,-0.3000068664550781,10.734996795654297,12.52999496459961,-4.530006408691406,3,-0.004816090428200415,1.2831024776344027,79.4000015258789,3.2609113903055937,80.94000244140625,-1.0659313941253652,80.30000305175781,-0.004816090428200415
7919,2024-08-30,82.16000366210938,82.58999633789062,81.08999633789062,82.48999786376953,4872800.0,0.014571502300076755,4.660471878733787,-0.42856152032181993,61.79129572384238,56.75789349991646,-1.047378697433416,-3.903076434802486,4.869540109023276,7.5042517162308116,32.11668884438765,1.6099929809570312,0.42388714433575103,3.151003646850583,-2.919450505076796,9.221457798777962,0.11577657088689364,6.1862307228142726,-3.3600006103515625,87.27277771502516,15.93197993017148,3.0352270759636863,8,-1.3250007629394531,-1.4800071716308594,7.799999237060547,9.59499740600586,-4.850006103515625,4,-0.02276049979589323,-3.453774939734318,80.9800033569336,1.2831024776344027,79.4000015258789,3.2609113903055937,80.94000244140625,-0.02276049979589323
7920,2024-09-03,76.4000015258789,80.41999816894531,76.13999938964844,80.2699966430664,9559100.0,-0.07010713095777121,1.0527581096657335,11.727463990937045,44.99635388671218,57.530638810210185,4.280124079079172,2.1681343629219327,10.359328727769622,13.212259291620839,31.061991391898435,6.0200042724609375,0.6525633156139321,-2.7359985351562557,-8.448617303497215,2.976620233184704,-5.592307919326743,0.12031084901423128,6.470001220703125,3.9938871107808818,-61.56376112049768,2.856309384170481,9,3.104999542236328,4.279994964599609,13.560001373291016,15.354999542236328,1.7900009155273438,1,0.01426696748849432,4.660471878733787,82.16000366210938,-3.453774939734318,80.9800033569336,1.2831024776344027,79.4000015258789,0.01426696748849432
7921,2024-09-04,76.88999938964844,77.62000274658203,75.11000061035156,75.38999938964844,5875700.0,0.006413584476219647,-1.4368981659802673,-0.3875973882597861,47.7450639995928,57.53756786368591,3.6416423632779527,1.953118406264764,9.676611006957472,12.653587375671663,30.031954235570225,2.5100021362304688,1.0251631166133564,-2.3570007324218807,-7.783339781495499,3.069338316651738,-5.07017025695869,0.3561687921149286,5.845403289794916,23.6074079995305,-38.790132878656465,2.71316952453681,9,1.9900016784667969,3.789997100830078,13.070003509521484,14.865001678466797,0.4499969482421875,2,0.017297461849554274,1.0527581096657335,76.4000015258789,4.660471878733787,82.16000366210938,-3.453774939734318,80.9800033569336,0.017297461849554274
7922,2024-09-05,76.75,77.44000244140625,75.43000030517578,75.80999755859375,4137200.0,-0.0018207750131323808,-1.3647126405830663,0.6266682942708334,40.42910762740316,55.60326505188331,3.164402290113088,2.600553570145678,9.619257366735056,12.781521842582094,28.65599151531454,2.0100021362304688,1.1402029919878345,-2.7345001220703153,-7.1462634012321615,1.6772631570915308,-4.940381761651238,-0.5286184824893922,5.680386596679682,21.75065239410169,-34.90317314707441,2.2058816395809226,9,2.1300010681152344,3.9299964904785156,12.292501449584961,15.005001068115234,1.2300033569335938,3,0.0075570271147189505,-1.4368981659802673,76.88999938964844,1.0527581096657335,76.4000015258789,4.660471878733787,82.16000366210938,0.0075570271147189505
7923,2024-09-06,74.08999633789062,76.83000183105469,73.69000244140625,76.75,9621600.0,-0.03465802817080621,1.226944137826548,-2.829783780274008,36.98998987152489,52.59490093879356,5.512049894509971,5.2800263381687955,12.01791535388135,15.41291231500469,27.554869349212957,3.1399993896484375,1.5624514854380038,-5.235003662109378,-10.180696130838172,-0.2893111933805841,-7.707849896473775,-2.762157427744981,8.047574819335935,4.494316525794229,-46.47823409614621,2.4728462343643964,9,4.080005645751953,6.590000152587891,14.932506561279297,17.66500473022461,4.900001525878906,4,0.04845463820665863,-1.3647126405830663,76.75,-1.4368981659802673,76.88999938964844,1.0527581096657335,76.4000015258789,0.04845463820665863
7924,2024-09-09,75.41000366210938,75.69999694824219,74.20999908447266,74.94999694824219,5323600.0,0.017816269259871564,1.8653990052379066,-0.17293461675252114,37.32773260443241,50.10346999287297,3.566972097587353,4.117573793412461,10.466500173087923,14.068004594734276,26.39424117300988,1.6100006103515625,1.3788044521017895,-3.8809967041015625,-8.928627302130977,1.1666338939278518,-6.404812003116277,-1.3571814050868483,6.220713372167964,25.557240900835946,-18.623096378250704,2.5238152990147076,9,2.759998321533203,1.9099960327148438,13.612499237060547,16.34499740600586,-0.18000030517578125,0,0.013791184665534972,1.226944137826548,74.08999633789062,-1.3647126405830663,76.75,-1.4368981659802673,76.88999938964844,0.013791184665534972
7925,2024-09-10,75.19000244140625,75.31999969482422,73.1500015258789,75.12000274658203,4748200.0,-0.0029174010080795787,12.151735139759092,0.1521710286263973,39.65027666237882,47.10302909488437,3.3367909313126773,4.4698749044317765,10.381033488263043,14.275305086928029,25.248889738383983,2.2600021362304688,1.0178080478818856,-4.0394981384277315,-9.261377523745523,1.1823812468900599,-6.650437831086634,-1.4285584457688287,5.964271717298828,45.63759191113721,4.019323032179152,2.6109396926588966,9,2.7099990844726562,2.1299972534179688,9.297496795654297,12.394996643066406,0.6999969482421875,1,0.028195172873409113,1.8653990052379066,75.41000366210938,1.226944137826548,74.08999633789062,-1.3647126405830663,76.75,0.028195172873409113
7926,2024-09-11,77.44999694824219,77.63999938964844,73.5999984741211,75.19000244140625,6678900.0,0.03005711442285297,2.0606074617807706,32.28577656675749,38.98026522176686,45.36875325222239,0.5919244550764517,2.1890095853502345,7.832633028196199,12.02935442673062,24.73245617045113,4.040000915527344,0.2989925661224504,-1.6950035095214844,-6.977326220214465,3.5873192011714963,-4.336164864867968,0.9461578458249988,3.0639353998367937,95.76831777717739,58.79198627225213,2.6411613553464877,9,0.45000457763671875,-0.12999725341796875,5.8650054931640625,9.430004119873047,-0.8699951171875,2,0.00955462262520923,12.151735139759092,75.19000244140625,1.8653990052379066,75.41000366210938,1.226944137826548,74.08999633789062,0.00955462262520923
7927,2024-09-12,76.08000183105469,77.30000305175781,75.41999816894531,77.30000305175781,3351600.0,-0.017688769156479545,2.081972133977037,-0.5398248610839168,41.83584212206222,43.305103079968404,1.610849865127264,3.5836477867700154,8.877204560935866,13.445966378465585,24.188113890791062,2.029998779296875,-0.24529976900366535,-2.963998794555664,-8.405304769924925,2.4773071808135967,-5.684651782240294,-0.2433458068710337,3.844816051248287,65.25616256565276,23.668042423672354,2.7206529876846286,9,1.7899971008300781,1.2399978637695312,7.157499313354492,10.799999237060547,1.2599945068359375,3,0.016561441594519444,2.0606074617807706,77.44999694824219,12.151735139759092,75.19000244140625,1.8653990052379066,75.41000366210938,0.016561441594519444
7928,2024-09-13,77.62000274658203,78.0,76.75,76.88999938964844,3444700.0,0.02024186223006552,-1.4752422894178256,-0.5983628086149536,40.603880779291515,40.9509458639072,-0.5094653995818845,1.8485929880275904,6.973963698985926,11.932471390220826,24.426300733138607,1.9199981689453125,-1.05209071243452,-1.2399978637695312,-6.6084868957125025,4.12849116817344,-3.924242379741017,1.4442466522019544,1.762829827207014,92.1650026191641,51.69625815587624,2.6842445159714834,9,-0.8350028991699219,0.3899993896484375,4.907495498657227,8.549995422363281,-2.44000244140625,4,0.0046379876013005195,2.081972133977037,76.08000183105469,2.0606074617807706,77.44999694824219,12.151735139759092,75.19000244140625,0.0046379876013005195
7929,2024-09-16,77.0,77.4800033569336,75.88999938964844,76.80999755859375,3831800.0,-0.007987667155929468,1.765202276858572,0.26027612010492984,42.26078349417562,40.646993598069805,-0.7804564351929741,2.282394223824241,7.26245547733005,12.533171197694244,24.860120346567193,1.7300033569335938,-1.3764973032752437,-1.6675006866455107,-7.011589209570914,3.676587836279893,-4.3395449481082125,1.0045435748171911,1.884206089956237,79.38143681207616,35.30382703570412,2.6720442614627045,9,-1.4249992370605469,1.0100021362304688,5.527498245239258,9.169998168945312,-1.5699996948242188,0,0.025844128100902974,-1.4752422894178256,77.62000274658203,2.081972133977037,76.08000183105469,2.0606074617807706,77.44999694824219,0.025844128100902974
7930,2024-09-17,77.0,78.8499984741211,76.31999969482422,78.25,4735800.0,0.0,1.0653076985357772,-6.5788628332797945,40.473885566504464,39.83908488328222,-0.7670608686785698,1.988172467020462,6.8880029108943575,12.441979827681251,24.927617956668392,2.529998779296875,-2.030117867956477,-1.4160007476806697,-6.563625870006305,3.7316243746449658,-3.9898133088434946,1.1578118134821551,-3.8499984741210938,64.76193382626488,20.51649732056282,2.57381256116282,9,-1.0,1.0100021362304688,5.527498245239258,8.379997253417969,-1.7300033569335938,1,-0.022986969390472844,1.765202276858572,77.0,-1.4752422894178256,77.62000274658203,2.081972133977037,76.08000183105469,-0.022986969390472844
7931,2024-09-18,76.36000061035156,78.3499984741211,76.12000274658203,77.63999938964844,9378900.0,-0.008311680385044595,-1.5340939632227357,1.0239990234375,42.315470347391916,40.04868074105874,-0.23484441863716654,2.4447830155342416,7.168051558866239,12.961710771234337,24.994390254292323,2.2299957275390625,-2.9033316865371717,-1.8600002288818303,-7.007304879107011,3.28730442134335,-4.4336525539944205,0.71365209623076,-3.095999145507818,27.405316553115483,-19.574901089201582,2.5736523251125867,9,-0.3600006103515625,1.6500015258789062,6.167497634887695,8.574996948242188,-0.5,2,-0.006155070939580565,1.0653076985357772,77.0,1.765202276858572,77.0,-1.4752422894178256,77.62000274658203,-0.006155070939580565
7932,2024-09-19,78.83000183105469,80.6500015258789,77.88999938964844,79.4800033569336,12211800.0,0.0323467941456288,-1.181814343828499,0.507814176382233,44.799223699173844,40.91637338857529,-2.65831985523873,-0.35698023760200215,4.242033562850281,10.362388725040233,25.243996154404314,4.290000915527344,-2.79289764405749,0.8090007781982393,-3.8783181176113004,5.496319674007779,-1.5346586697065305,3.1526602261030092,-5.454280426025392,61.76472945313615,15.343188854994459,2.3436594479047708,9,-1.9300003051757812,-0.8199996948242188,3.6974964141845703,6.1049957275390625,-2.5400009155273438,3,-0.028542432420870845,-1.5340939632227357,76.36000061035156,1.0653076985357772,77.0,1.765202276858572,77.0,-0.028542432420870845
7933,2024-09-20,77.01000213623047,77.58000183105469,75.80999755859375,77.26000213623047,14159500.0,-0.023087652575789264,2.9775404186740273,0.3846144817305774,37.91647050188945,40.98178871051496,-0.4252812590075763,1.3121316699777168,5.700871588199192,12.047877667599806,25.37502370414045,3.0200042724609375,-2.855118965981461,-0.8724990844726506,-5.504344329705361,3.7593461607600602,-3.188421707089006,1.4434235381437048,-3.343309526367193,24.793462686143673,-15.78069781163708,2.3159226226163545,9,-0.1100006103515625,1.0,3.029996871948242,7.924995422363281,0.18999481201171875,4,0.004285082359514858,-1.181814343828499,78.83000183105469,-1.5340939632227357,76.36000061035156,1.0653076985357772,77.0,0.004285082359514858
7934,2024-09-23,77.05999755859375,77.33000183105469,76.31999969482422,76.5199966430664,4909200.0,0.0006492068689316621,-1.148952575746508,-2.160003662109375,52.11537210663742,42.36679931543258,-0.24206736858718614,0.9376825917460678,5.266085219578898,11.88145716392917,25.633924887537386,1.0100021362304688,-2.698860617042129,-0.5860034942626982,-4.845871693515576,3.67386470499018,-2.7159375938891372,1.543930605363741,-3.1139725920898513,25.826425111406408,-18.574537069283615,2.129934099626441,9,0.06500244140625,0.9500045776367188,3.4625015258789062,7.875,1.9900054931640625,0,-0.024396539228910386,2.9775404186740273,77.01000213623047,-1.181814343828499,78.83000183105469,-1.5340939632227357,76.36000061035156,-0.024396539228910386
7935,2024-09-24,77.5,78.93000030517578,77.2699966430664,78.08999633789062,4434200.0,0.005709868353832803,-2.1619025474837605,-1.0925839585187698,51.96141636860517,43.809149442859066,-0.3575362095199779,0.2921332464367481,4.4552349996834835,11.377341506933817,25.534439723018586,1.8700027465820312,-2.173388645811144,-0.006000900268560372,-4.078536770009407,4.066534969472286,-2.0422688351389837,2.030267034601863,-3.285815971121096,34.91737719285801,-11.61341993561419,2.0362679348704225,9,0.5349998474121094,0.5100021362304688,3.0874996185302734,6.875,-1.9199981689453125,1,-0.026709673481602803,-1.148952575746508,77.05999755859375,2.9775404186740273,77.01000213623047,-1.181814343828499,78.83000183105469,-0.026709673481602803
7936,2024-09-25,76.11000061035156,77.16999816894531,75.87000274658203,76.66999816894531,6082300.0,-0.017935475995463745,-1.5000073360036386,0.94915429576372,48.095240257764495,44.504638124603765,0.9190425575168604,1.3720747370225013,5.362901433913663,12.683796051917554,25.31883982722494,1.6299972534179688,-1.7566344550272674,-1.1545001983642607,-4.931755099383722,2.6227547026552003,-3.043127648873991,0.7341272521454698,-1.6383838815926595,6.19840507953322,-41.67134033349632,1.8886274505097318,9,2.1199989318847656,1.9000015258789062,4.552497863769531,8.264999389648438,-2.7399978637695312,2,-0.011036709506620501,-2.1619025474837605,77.5,-1.148952575746508,77.05999755859375,2.9775404186740273,77.01000213623047,-0.011036709506620501
7937,2024-09-26,80.30999755859375,80.76000213623047,77.27999877929688,78.83999633789062,8061400.0,0.0551832468080542,1.9366988366029063,-2.6250136239782016,66.95747672493405,47.432815451897376,-2.9254736953978835,-2.9052033519137694,0.8254939909951986,8.393491265671273,24.906418414745445,4.650001525878906,-1.2848807728800296,2.9999969482421847,-0.9053203928924916,6.905314289376861,1.0473382776748394,4.95265561880953,-5.59124543795005,90.9090068387055,36.00130381386187,1.9526586705673388,9,-2.0249977111816406,-2.2999954223632812,0.7925014495849609,4.06500244140625,-5.5,3,-0.0554102488297985,-1.5000073360036386,76.11000061035156,-2.1619025474837605,77.5,-1.148952575746508,77.05999755859375,-0.0554102488297985
7938,2024-09-27,80.58999633789062,81.63999938964844,80.25,80.86000061035156,6496100.0,0.0034864747579228528,-1.9263239049775935,-0.1836762232971413,64.97108766136401,49.956182581584976,-3.061861718448128,-3.389710831643171,0.20438165382279294,7.985574823306919,25.179824012917003,1.3899993896484375,-0.9288666487456254,3.2994960784912166,-0.5318562547032286,7.130848411685662,1.383819911893994,5.215172245088439,-5.50876921631172,81.80236286585084,22.224398286489986,1.915676166597222,9,-1.8649978637695312,-2.6899948120117188,1.0550041198730469,3.785003662109375,-6.1199951171875,4,-0.053356441466191895,1.9366988366029063,80.30999755859375,-1.5000073360036386,76.11000061035156,-2.1619025474837605,77.5,-0.053356441466191895
7939,2024-09-30,80.29000091552734,80.41999816894531,78.91000366210938,79.05000305175781,5612300.0,-0.0037224895892224996,1.0133362494722975,-4.592512009042102,64.67204763416095,52.64486725576903,-2.5100610864835744,-3.4119256833453164,0.24139880569541106,8.181753704396542,25.306290513194206,1.67999267578125,-0.553825822697803,3.093000793457037,-0.3047254931429677,6.490727080057042,1.3941376501570346,4.791863936757039,-4.684072012502881,76.6031324170121,14.631355050764675,1.6988631433000025,9,-1.56500244140625,-2.3899993896484375,0.4374980926513672,4.084999084472656,-5.200004577636719,0,-0.03848553907149821,-1.9263239049775935,80.58999633789062,1.9366988366029063,80.30999755859375,-1.5000073360036386,76.11000061035156,-0.03848553907149821
7940,2024-10-01,77.48999786376953,80.33000183105469,76.77999877929688,79.98999786376953,6934400.0,-0.03487362087221402,1.232700750941676,-2.016132505583619,50.111609756263704,53.5111049678659,0.40985868439636874,-0.5545056822334118,2.600230111066196,10.861722063236797,24.284294984481424,3.5500030517578125,-0.3118780225700988,0.23849792480469034,-3.140315941412723,3.6173117910221038,-1.4509090083040093,1.92790485791339,-1.4013433218151476,28.076188209471297,-28.39695955482358,1.6894069331087056,10,1.2350006103515625,0.410003662109375,3.5175037384033203,6.885002136230469,-3.7399978637695312,1,0.020131697393137582,1.0133362494722975,80.29000091552734,-1.9263239049775935,80.58999633789062,1.9366988366029063,80.30999755859375,0.020131697393137582
7941,2024-10-02,78.22000122070312,78.98999786376953,76.88999938964844,77.75,5632100.0,0.009420613976747871,1.089556431103722,-0.18800048828125,56.19212830099376,54.776983256957,-0.03191319278502647,-1.2435154472169643,1.538373133826127,10.022853489521736,22.97310614026666,2.0999984741210938,-0.04629412810452038,0.902001190185544,-2.4991344334468693,4.303136813817957,-0.7985666216306697,2.602569002001758,-1.6872390909332182,29.62967614323166,-24.669497140957343,1.7005678118162098,10,0.5049972534179688,-0.31999969482421875,2.927499771118164,6.154998779296875,-3.8800048828125,2,-0.03375095050432808,1.232700750941676,77.48999786376953,1.0133362494722975,80.29000091552734,-1.9263239049775935,80.58999633789062,-0.03375095050432808
7942,2024-10-03,77.33000183105469,78.02999877929688,76.5199966430664,77.37999725341797,4483700.0,-0.011378156171811371,1.2370427303090756,-0.10637296279462373,49.128078883273,56.022717521555165,0.6961418193903484,-0.3244716724144894,2.18056198231028,10.797387848799602,21.63206162224749,1.7000045776367188,0.25439542338813226,-0.016998291015625,-3.4076165135283816,3.3736199314971316,-1.7123074022720033,1.6783108202407533,4.30999755859375,15.820405341169351,-32.29733755440999,1.69530911125638,10,1.4249992370605469,0.5699996948242188,4.029996871948242,7.0449981689453125,-4.459999084472656,3,-0.05120909078890479,1.089556431103722,78.22000122070312,1.232700750941676,77.48999786376953,1.0133362494722975,80.29000091552734,-0.05120909078890479
7943,2024-10-04,77.68000030517578,79.52999877929688,76.80999755859375,79.47000122070312,4228500.0,0.0045260373184232705,1.8481747334699437,35.803296200213644,52.078241433132945,56.018591891165784,0.5041991558817642,-0.41289529470358843,1.6313570913462172,10.316181495277533,19.63326793467265,2.720001220703125,0.576086745373459,0.15349998474121662,-2.8715113930190768,3.17851136250151,-1.359005704138923,1.6660056736213562,3.8575990295410207,29.74367200658866,-13.82377234330147,1.5125056888801467,10,1.0750007629394531,0.220001220703125,3.155000686645508,6.694999694824219,-7.8000030517578125,4,-0.036946482174393114,1.2370427303090756,77.33000183105469,1.089556431103722,78.22000122070312,1.232700750941676,77.48999786376953,-0.036946482174393114
7944,2024-10-07,76.44999694824219,77.20999908447266,75.69000244140625,76.83000183105469,5306300.0,-0.015834234707793104,1.666662205030049,0.21229312204041445,48.43660271101635,55.626945929211466,1.8311380171237062,0.9476006043472012,2.5857257238239697,11.385415883547338,17.656678091615415,1.9899978637695312,0.6364724830145292,-1.1285030364990263,-4.033707724382708,1.7767016513846556,-2.5811053804408743,0.3240993074428218,4.987250332641608,16.379194112211305,-23.49491899600149,1.4526023439418438,10,2.2150039672851562,1.4200019836425781,4.307502746582031,7.9250030517578125,-9.149993896484375,0,-0.025899225723704733,1.8481747334699437,77.68000030517578,1.2370427303090756,77.33000183105469,1.089556431103722,78.22000122070312,-0.025899225723704733
7945,2024-10-08,77.30999755859375,77.63999938964844,75.41000366210938,76.0999984741211,4913200.0,0.011249190904923045,1.3850186654699006,-3.1841672020558947,52.66703278626726,56.134922876822884,1.051977932749395,0.26832532871645753,1.417971918029508,10.344064284720389,15.283301141763959,2.2299957275390625,1.047055254683741,-0.37450218200683594,-3.0590965117007443,2.3100921476870724,-1.71679934685379,0.9677949828401182,3.897359928710941,46.116411365589165,4.472369734948977,1.3422971648469513,10,1.2150039672851562,0.08500289916992188,3.4475021362304688,7.06500244140625,-10.72000122070314,1,-0.02871557742607056,1.666662205030049,76.44999694824219,1.8481747334699437,77.68000030517578,1.2370427303090756,77.33000183105469,-0.02871557742607056
7946,2024-10-09,78.19000244140625,78.33999633789062,76.83000183105469,77.0,4724800.0,0.011382808312023762,1.0268515484188103,0.9834738362011892,48.027129033654,54.0315509111251,0.5565798873415133,-0.5833039465449303,0.2798721581154098,9.303867738266959,13.819922324506232,1.5099945068359375,1.1320930798815425,0.4685024261474666,-2.2228729964618026,3.159877848756736,-0.877185285157168,1.8141901374521012,2.6695138163867256,67.47577849545199,27.20464938603682,1.345687711304631,10,0.33499908447265625,-0.7950019836425781,1.902496337890625,6.18499755859375,-12.590003967285142,2,-0.05678478453474256,1.3850186654699006,77.30999755859375,1.666662205030049,76.44999694824219,1.8481747334699437,77.68000030517578,-0.05678478453474256
7947,2024-10-10,77.33999633789062,77.72000122070312,76.44000244140625,76.81999969482422,3832800.0,-0.01087103308575288,-1.0000119210113787,0.4369710724726881,51.08194766087884,52.48831313329342,1.0515704336595064,0.38571347385509114,0.7843720076854197,9.9856760299771,12.327258614525375,1.75,1.1746908362820818,-0.44450340270995525,-3.0310386739705706,2.14203186855066,-1.7377710383402558,0.8487642329203453,3.192549164161335,46.8445379396166,4.424922936948896,1.2932676356303063,10,0.5750045776367188,0.055004119873046875,2.44000244140625,7.035003662109375,-14.479995727539062,3,-0.03878976134021661,1.0268515484188103,78.19000244140625,1.3850186654699006,77.30999755859375,1.666662205030049,76.44999694824219,-0.03878976134021661
7948,2024-10-11,77.9800033569336,78.69999694824219,77.0,77.11000061035156,3811900.0,0.008275239841579962,-2.119249102324507,1.673093005854131,52.90405518203357,51.180758416390375,0.0026837827827819183,-0.2381504459889925,-0.058658814171735685,9.145475248392955,11.000737578368758,1.6999969482421875,1.4292148217518275,0.1775035858154297,-2.409222235351791,2.7642294069826505,-1.1158593247681807,1.47086649639904,2.245189634721811,78.11565165365725,32.209247778959224,1.29336291058361,10,-0.1100006103515625,-0.5850028991699219,1.7999954223632812,6.394996643066406,-12.730003356933594,4,-0.06552962798631645,-1.0000119210113787,77.33999633789062,1.0268515484188103,78.19000244140625,1.3850186654699006,77.30999755859375,-0.06552962798631645
7949,2024-10-14,78.98999786376953,79.22000122070312,77.81999969482422,78.5999984741211,3852900.0,0.012951967983547696,2.2940975837432234,0.4482737453193374,54.539905053389454,51.672791227182124,-1.353437229381683,-1.1503966523653446,-0.9759197170883738,7.949985307188484,9.42899146533861,1.4000015258789062,0.9665280932810987,1.0879981994628878,-1.5217449221371595,3.697741321062935,-0.21687336133713586,2.3928697602629114,0.9462837681131049,93.96316261634333,44.73896667462398,1.3048715608000223,10,-1.5199966430664062,-1.5949974060058594,0.4350013732910156,5.385002136230469,-14.110000610351562,0,-0.11533106540986582,-2.119249102324507,77.9800033569336,-1.0000119210113787,77.33999633789062,1.0268515484188103,78.19000244140625,-0.11533106540986582
7950,2024-10-15,75.2300033569336,79.18000030517578,74.66999816894531,78.63999938964844,7695200.0,-0.047600893891915685,1.0089105933088989,-8.743593254822176,47.657090114168696,50.72445365086823,2.2934439017940065,2.6036875543634324,2.8856424213039986,11.44149890159872,8.627058112107742,4.510002136230469,0.4186097178041308,-2.5834964752197322,-5.431225856208286,0.2642329057688215,-4.007361165714016,-1.1596317847254483,4.43470159676265,12.307798074375647,-40.609069776937716,1.42386469049428,10,1.8699951171875,2.164997100830078,2.5149974822998047,9.144996643066406,-10.110000610351562,1,-0.10541007512057898,2.2940975837432234,78.98999786376953,-2.119249102324507,77.9800033569336,-1.0000119210113787,77.33999633789062,-0.10541007512057898
7951,2024-10-16,75.88999938964844,77.68000030517578,75.69999694824219,76.6500015258789,4499100.0,0.008773042712539203,-2.4736687123133656,0.22287478605228714,35.49869889834386,49.21007809698721,1.4172147720596087,2.009713891421086,2.310864698864407,10.53568975635271,7.719824358652347,2.4499969482421875,-0.13115028406224383,-1.9000003814697237,-4.805406282528395,1.0054055195889475,-3.3527033319990522,-0.4472974309403952,3.375129021267739,26.81319565778751,-20.418126930275825,1.4527029505293332,10,1.2099990844726562,1.7299995422363281,1.720001220703125,8.485000610351562,-9.379997253417969,2,-0.1225458311576475,1.0089105933088989,75.2300033569336,2.2940975837432234,78.98999786376953,-2.119249102324507,77.9800033569336,-0.1225458311576475
7952,2024-10-17,76.58000183105469,77.9000015258789,76.44000244140625,77.62999725341797,4849000.0,0.009092139240422403,-1.1954969166786176,1.3815690408071073,37.188523447333814,47.55566498745398,0.6812807124150027,1.2042466235387366,1.8019306636445265,9.599953882951525,7.7377627145359575,2.0100021362304688,-0.16561517166456952,-1.0974979400634766,-4.0075870006409815,1.8125911205140284,-2.552542470352222,0.3575465902252688,2.5999984741210938,41.978074308576105,-0.8438822089894771,1.4550445302887498,10,0.36499786376953125,1.5749969482421875,1.029998779296875,7.7949981689453125,-9.889999389648438,3,-0.14337951285450312,-2.4736687123133656,75.88999938964844,1.0089105933088989,75.2300033569336,2.2940975837432234,78.98999786376953,-0.14337951285450312
7953,2024-10-18,77.33999633789062,77.6500015258789,76.69999694824219,77.33000183105469,3542200.0,0.00992419024111002,2.0158641736097653,-0.009518619436875568,40.84418662692375,46.71206320033257,-0.14752965806789575,0.4956545104854513,1.0653528198069182,8.586729981493875,7.088117053869744,1.0699996948242188,-0.37562334128398334,-0.3540031433105497,-3.251873424216285,2.5438671375951856,-1.8029382837634245,1.094931997142325,1.479203796386713,58.68123907991241,19.300726513712867,1.448935140452868,10,-0.39499664306640625,0.81500244140625,0.2550029754638672,7.035003662109375,-7.489997863769517,4,-0.18722519282619854,-1.1954969166786176,76.58000183105469,-2.4736687123133656,75.88999938964844,1.0089105933088989,75.2300033569336,-0.18722519282619854
7954,2024-10-21,75.18000030517578,77.06999969482422,74.55000305175781,76.66000366210938,4738100.0,-0.027928576868274435,1.1913057900585475,-148.08167938931297,42.533945131489915,45.58616457202399,2.0264781018726126,2.643097290708141,3.2625121785808915,10.530418452146193,6.6650876369665975,2.7899932861328125,-0.43186736405338877,-2.419999313354495,-5.519417313699151,0.6794186869901608,-3.969708313526823,-0.8702903131821671,3.307263671874992,13.606860197441598,-26.07982181877845,1.5497090001723286,10,1.7050018310546875,2.9150009155273438,2.217500686645508,9.194999694824219,-6.769996643066392,0,-0.13208300432119247,2.0158641736097653,77.33999633789062,-1.1954969166786176,76.58000183105469,-2.4736687123133656,75.88999938964844,-0.13208300432119247
7955,2024-10-22,75.43000030517578,75.66000366210938,74.4000015258789,74.5999984741211,4573000.0,0.0033253524738652285,-1.048791077919339,-0.5608107759798338,40.69379148388437,44.77134928871625,1.6558903470403266,2.350582288025521,3.042708180767761,10.051073858060164,6.906480213551398,1.2600021362304688,-0.5792198289148587,-2.0664993286132756,-5.314657150761278,1.1816584935347265,-3.6905782396872695,-0.44242041753928163,2.6635375793457,29.428536551339285,-11.053984722667025,1.6240789110739993,10,1.3800010681152344,2.5900001525878906,1.3625011444091797,8.944999694824219,-7.55999755859375,1,-0.13986481518062388,1.1913057900585475,75.18000030517578,2.0158641736097653,77.33999633789062,-1.1954969166786176,76.58000183105469,-0.13986481518062388
7956,2024-10-23,75.2699966430664,76.75,74.06999969482422,75.79000091552734,4102700.0,-0.0021212204886918995,1.1967193636340896,-0.6265097895027116,42.776981488823154,43.84857526959895,1.5177386760725255,2.5765282338799267,3.1439839799409555,9.964103702763651,6.520136819305536,2.6800003051757812,-0.5690671107079481,-2.1845027923584013,-5.528457890614035,1.1594523058972328,-3.8564803414862183,-0.5125252432305842,2.380316878417972,31.331498029904026,-11.763728596821139,1.6719775491278153,10,1.3750038146972656,2.585002899169922,1.7350044250488281,9.105003356933594,-7.399993896484375,2,-0.13484780588759804,-1.048791077919339,75.43000030517578,1.1913057900585475,75.18000030517578,2.0158641736097653,77.33999633789062,-0.13484780588759804
7957,2024-10-24,75.86000061035156,76.37999725341797,74.81999969482422,76.31999969482422,3920100.0,0.00783850130993069,4.379355704344852,0.8846063558202999,43.72414228550231,42.828584947762145,0.7774799196461686,1.72446216183792,2.5344246735120066,9.15375655457494,7.054565677698729,1.55999755859375,-0.7071793946656015,-1.3719989776611357,-4.5012532322124486,1.7572552768901772,-2.936626104936792,0.1926281496145208,1.2890689754003972,50.0,5.000428410466327,1.5646271272756598,10,0.7849998474121094,1.9949989318847656,1.1450004577636719,8.514999389648438,-7.989997863769531,3,-0.1232533403492384,1.1967193636340896,75.2699966430664,-1.048791077919339,75.43000030517578,1.1913057900585475,75.18000030517578,-0.1232533403492384
7958,2024-10-25,76.29000091552734,77.55000305175781,76.25,76.6500015258789,3940100.0,0.005668340386450144,-4.909071993341656,0.7826115801170949,49.416073068413375,42.259270282764795,0.09224258925402751,1.0074522108653952,1.986300986485901,8.529543356586629,7.142931157526311,1.69000244140625,-0.8154813924862623,-0.7269989013671818,-3.4492202928776123,1.9952224901432487,-2.088109597122397,0.6341117943880334,-2.220001220703125,63.793076988847496,14.54643005977207,1.3611106957552173,10,0.33499908447265625,1.5649986267089844,1.1650009155273438,8.084999084472656,-8.419998168945312,4,-0.12583560570081476,4.379355704344852,75.86000061035156,1.1967193636340896,75.2699966430664,-1.048791077919339,75.43000030517578,-0.12583560570081476
7959,2024-10-28,77.19999694824219,77.56999969482422,75.3499984741211,75.80000305175781,3654500.0,0.011928116683632473,1.0747680877309318,-3.8888653414148266,49.59999778053977,42.47514891236158,-1.2274463630748045,-0.15379374261523537,0.9808275691478912,7.42386413260536,7.823356643051832,2.220001220703125,-0.9094739998319028,0.3374973297119084,-1.9123386749979971,2.587333334421814,-0.7874206726430515,1.4624153320668682,-3.060397186279303,89.42849295479911,38.14237810898245,1.1249180023549532,10,-1.214996337890625,0.6550025939941406,0.2550048828125,7.1750030517578125,-9.329994201660156,0,-0.09520723788433305,-4.909071993341656,76.29000091552734,4.379355704344852,75.86000061035156,1.1967193636340896,75.2699966430664,-0.09520723788433305
7960,2024-10-29,79.05000305175781,79.44000244140625,76.69000244140625,76.97000122070312,5456200.0,0.023963810578333744,-1.0833338149871399,1.4857220708446865,52.9211974831293,44.41098208844886,-2.7698838569363318,-1.9825839023594227,-0.9831679800108333,5.401955077439226,7.58975560058465,2.75,-1.0519003315190218,2.1095031738281307,-0.33194187461518254,4.550948222271444,0.8887806496064741,3.3302256980497873,-4.773187292480472,92.73744524811147,41.70230631319653,1.2207225242216562,10,-2.295001983642578,-1.1950035095214844,-1.4825019836425781,5.3249969482421875,-11.180000305175781,1,-0.13459834255391367,1.0747680877309318,77.19999694824219,-4.909071993341656,76.29000091552734,4.379355704344852,75.86000061035156,-0.13459834255391367
7961,2024-10-30,75.58000183105469,78.12999725341797,75.48999786376953,77.08999633789062,5706800.0,-0.043896281932223946,-2.124255119361479,-0.7259582584455122,44.92504360283493,45.270595439060095,0.7280858526441136,1.3486397393801184,2.3865882241796896,8.68627354591527,7.510014797709548,3.5600051879882812,-1.4110562748441282,-1.2284980773925724,-3.664130819227779,1.2071346644426342,-2.4463144483101757,-0.010681706474969133,-0.9933948708496132,16.450252909324202,-33.66440572593223,1.2178163709176026,10,1.1749992370605469,2.2749977111816406,2.4424991607666016,8.794998168945312,-7.709999084472656,2,-0.10201109946658848,-1.0833338149871399,79.05000305175781,1.0747680877309318,77.19999694824219,-4.909071993341656,76.29000091552734,-0.10201109946658848
7962,2024-10-31,73.37000274658203,75.68000030517578,72.66999816894531,75.6500015258789,9069500.0,-0.029240527003594252,1.5726554247036268,1.509938459361958,37.81067308972512,44.93353837937136,2.7210043451935917,3.4222128991800673,4.387033173582097,10.672701314584103,7.648093207632256,3.0100021362304688,-1.4125360358827095,-3.240497207641596,-6.103902482251129,-0.37709193303206234,-4.672199844946363,-1.808794570336829,6.069999694824219,10.339795212304391,-34.73618132086047,1.4317026373047697,10,2.68499755859375,3.7849960327148438,4.749998092651367,11.004997253417969,-5.5,3,,-2.124255119361479,75.58000183105469,-1.0833338149871399,79.05000305175781,1.0747680877309318,77.19999694824219,
7963,2024-11-01,74.80999755859375,75.2699966430664,73.41000366210938,73.58999633789062,5472900.0,0.019626478916532353,-1.3544415042589766,-0.5350885411786752,39.193374494217004,44.56236386411881,0.9883206300141438,1.851086435772828,2.8475774012896977,9.027533718931949,8.353618634086036,1.899993896484375,-1.2065991077573983,-1.6570022583007784,-4.581735569736566,1.2677310531350088,-3.119368914018679,-0.1946356025828777,4.49460479736328,31.6100153489347,-6.981246505150008,1.4623666557178936,11,1.2450027465820312,2.345001220703125,3.337503433227539,9.56500244140625,-6.939994812011719,4,,1.5726554247036268,73.37000274658203,-2.124255119361479,75.58000183105469,-1.0833338149871399,79.05000305175781,
7964,2024-11-04,74.47000122070312,75.61000061035156,73.80000305175781,74.0999984741211,4223400.0,-0.0045447981417767735,-2.731978385861144,0.3032806363659104,47.61305719892747,45.331171165790266,1.3600343903971464,2.1451223317260997,3.017313031929774,9.14248981331555,8.668128020423914,1.80999755859375,-1.0838866047349711,-1.8979988098144531,-4.956154553359696,1.1601569337307893,-3.4270766815870672,-0.368920938041839,4.701909051513667,26.58791603839713,-14.694842223866257,1.5290778717726206,11,1.5849990844726562,2.0749969482421875,3.842498779296875,9.904998779296875,-6.599998474121094,0,,-1.3544415042589766,74.80999755859375,1.5726554247036268,73.37000274658203,-2.124255119361479,75.58000183105469,
7965,2024-11-05,75.08999633789062,75.26000213623047,73.0,73.66000366210938,8185700.0,0.008325434497443496,1.5536685661083285,3.8648163803946636,47.4810970576846,45.85385067344154,0.767442507600137,1.423253658863345,2.2787856315389945,8.326078850679494,9.257888034322471,2.2600021362304688,-1.076061198219179,-1.1670036315917969,-4.242304813090982,1.9082975499073882,-2.7046542223413894,0.37064695915779566,3.9518756922607423,44.32231821846621,1.15930441623874,1.5376505907495923,11,0.9650039672851562,1.410003662109375,3.222503662109375,7.450000762939453,-7.219993591308594,1,,-2.731978385861144,74.47000122070312,-1.3544415042589766,74.80999755859375,1.5726554247036268,73.37000274658203,
7966,2024-11-06,73.75,77.19999694824219,72.26000213623047,76.30000305175781,11382200.0,-0.017845204464532083,1.2712667627797012,-1.7832280507063896,41.439792339951026,45.600034012824736,2.0888140043413586,2.5439928092513213,3.4616026829720994,9.483185299847236,9.832439199120648,4.939994812011719,-0.9828446964894937,-2.2849998474121094,-5.413338456489299,0.8433387616650805,-3.8491691519507043,-0.7208305428735144,5.164434552927247,30.161931752368744,-12.607715965761244,1.564169304538595,11,2.1000022888183594,2.145000457763672,4.5625,8.75,-5.879997253417969,2,,1.5536685661083285,75.08999633789062,-2.731978385861144,74.47000122070312,-1.3544415042589766,74.80999755859375,
7967,2024-11-07,74.33999633789062,75.2300033569336,73.62000274658203,74.33999633789062,7232200.0,0.007999950344279583,-1.2361318625425184,-0.0,40.831287634027504,44.646168964559635,1.4086668945258936,1.810547971229667,2.767688599230979,8.717142327198943,10.295359769551942,1.6100006103515625,-0.86138654174988,-1.5450035095214787,-4.69747648061751,1.6074694615745528,-3.1212399950694873,0.03123297602652997,4.308260918368745,42.10519000146719,1.2925566968163906,1.5762364855480155,11,1.5100059509277344,1.5550041198730469,3.972503662109375,8.160003662109375,-6.469993591308594,3,,1.2712667627797012,73.75,1.5536685661083285,75.08999633789062,-2.731978385861144,74.47000122070312,
7968,2024-11-08,72.87000274658203,73.52999877929688,72.08000183105469,73.2300033569336,6290300.0,-0.019773926065682956,2.020853864004832,-100.0,42.629227575300796,43.87163894175531,2.6178065265758477,3.033619578937646,4.063604457554561,9.961953906254152,11.22112178511872,2.2599945068359375,-0.8077437975564123,-2.7594970703125057,-6.023381427471136,0.504387286846125,-4.391439248891814,-1.1275548917331975,5.522724304876178,15.429720096321198,-27.633560066756004,1.6319421785793151,11,2.8899993896484375,2.93499755859375,5.457498550415039,8.899993896484375,-5.0,4,,-1.2361318625425184,74.33999633789062,1.2712667627797012,73.75,1.5536685661083285,75.08999633789062,
7969,2024-11-11,69.87999725341797,72.48999786376953,69.0,72.31999969482422,6591200.0,-0.0410320485860598,1.5107909325429496,6.777773068282965,34.926652504689116,41.87224505526195,4.98444188248709,5.592882866606516,6.8031582301789655,12.777839032536605,12.328658053331736,3.8700027465820312,-0.8959037504189951,-5.294002532958984,-9.083619851748722,-1.5043852141692469,-7.188811192353853,-3.3991938735641156,8.133966284816026,10.731677816131524,-32.64947485545895,1.89480865939487,11,3.6850013732910156,4.340003967285156,8.447504043579102,10.955001831054688,-2.0099945068359375,0,,2.020853864004832,72.87000274658203,-1.2361318625425184,74.33999633789062,1.2712667627797012,73.75,
7970,2024-11-12,67.30000305175781,69.62000274658203,66.08000183105469,68.94999694824219,9799800.0,-0.03692035350693956,1.3678892387460257,0.6762263301398304,30.868935073896793,40.310455218713265,6.394912267188801,7.956240796290231,9.283247675730962,15.12606663897408,13.141377935552445,3.7999954223632812,-1.2106954890713837,-7.477496719360346,-12.649651725657023,-2.305341713063669,-10.063574222508691,-4.891419216212,9.992843403417467,10.971238816620012,-32.53233087751764,2.5860775031483407,11,4.339996337890625,5.459999084472656,10.967496871948242,13.379993438720703,0.5699996948242188,1,,1.5107909325429496,69.87999725341797,2.020853864004832,72.87000274658203,-1.2361318625425184,74.33999633789062,
7971,2024-11-13,66.58999633789061,67.06999969482422,65.55999755859375,66.36000061035156,6997400.0,-0.010549876399279845,1.537813509770734,-0.13939186564816866,27.875865454508357,39.20658770368919,6.364918177261529,8.362542858736475,9.86724296132104,15.636146344262087,14.038731561309719,1.7400054931640625,-1.6616647217187364,-7.722503280639657,-14.022732088903254,-1.4222744723760599,-10.872617684771456,-4.572388876507858,9.581565654872605,10.651480472469748,-30.707194401714666,3.1501144041317977,11,4.790000915527358,5.910003662109389,11.370004653930678,14.090000152587905,1.2800064086914205,2,,1.3678892387460257,67.30000305175781,1.5107909325429496,69.87999725341797,2.020853864004832,72.87000274658203,
7972,2024-11-14,65.59999847412111,67.48999786376953,65.48000335693361,67.02999877929689,6115200.0,-0.014867065898998666,-1.4071926867042028,-6.217508127115092,25.151062866839112,37.64633085620275,6.858027378928071,8.946459041149026,10.721640741742263,16.418909706663328,15.006686025923882,2.0099945068359233,-2.4067432227701318,-8.163500976562489,-15.465689266381617,-0.8613126867433607,-11.814595121472053,-4.512406831652925,9.298175786541776,1.4906234214015563,-35.50056901636899,3.6510941449095644,11,5.740001678466783,6.860004425048814,12.360002517700181,15.079998016357408,2.2700042724609233,3,,1.537813509770734,66.58999633789061,1.3678892387460257,67.30000305175781,1.5107909325429496,69.87999725341797,
7973,2024-11-15,62.86000061035156,65.06999969482422,62.63000106811523,64.91000366210939,9280900.0,-0.04176826108998255,1.0590748132887127,1.4335682617255332,19.28018859721668,34.498234344901554,8.632449348730944,11.11595120714432,13.377156715805285,18.919265771353054,16.245449793216984,2.9699974060058807,-2.8707952628970617,-10.179499053955084,-18.74983619414303,-1.6091619137671387,-14.464667624049056,-5.894330483861111,10.719629723789225,2.332653316253665,-26.867865745216022,4.285168570093974,11,7.054998397827148,8.17500114440918,14.795000076293945,17.819995880126953,5.010002136230469,4,,-1.4071926867042028,65.59999847412111,1.537813509770734,66.58999633789061,1.3678892387460257,67.30000305175781,
7974,2024-11-18,65.25,65.31999969482422,62.959999084472656,63.18000030517578,8006000.0,0.03802098896662853,1.1357480434564968,-1.0097544455113105,21.105490230658447,31.567611364120868,5.360799514373525,8.37317446057169,10.886151312646746,16.310989097669434,16.758264644613195,2.4599990844726562,-2.9823540389691345,-7.292999649047857,-16.470260340354187,1.8842610422584798,-11.88162999470103,-2.704369303394685,6.577689651576705,37.48209302947473,15.644464615703967,4.588630345653168,11,4.664999008178711,5.785001754760742,12.382501602172852,15.429996490478516,2.6200027465820312,0,,1.0590748132887127,62.86000061035156,-1.4071926867042028,65.59999847412111,1.537813509770734,66.58999633789061,
7975,2024-11-19,64.87999725341797,65.23999786376953,63.66999816894531,64.69000244140625,9720100.0,-0.005670540177502348,2.450563823097883,0.09178494687065779,24.254049586716178,29.658084391539223,4.6155851564552535,8.339861224874255,11.155858438279012,16.4252950252139,17.249573017466947,1.5800018310546875,-3.279082039188893,-7.135502243041998,-16.813222127169453,2.5422176410854647,-11.974362185105733,-2.296642300978263,5.476062224804906,46.29624832910663,22.794943476448765,4.83885994206373,11,4.050004959106445,6.155004501342773,12.55250358581543,15.799999237060547,2.9900054931640625,1,,1.1357480434564968,65.25,1.0590748132887127,62.86000061035156,-1.4071926867042028,65.59999847412111,
7976,2024-11-20,65.12000274658203,65.15000152587889,63.66999816894531,64.11000061035156,8669500.0,0.0036992216911879705,1.7663622038261537,5.315945869975505,28.07015480262929,28.240180743606086,3.3778994964932565,7.694980603864934,10.743420805932587,15.926955463726301,18.28804172187154,1.4800033569335795,-3.813674413248151,-6.387997055053717,-16.405684047091896,3.6296899369844624,-11.396840551072813,-1.37915355903462,3.999887386023616,51.23463621814125,24.991626525629634,5.008843496019091,11,2.9599971771240234,5.914999008178711,12.127496719360352,12.199996948242188,2.75,2,,2.450563823097883,64.87999725341797,1.1357480434564968,65.25,1.0590748132887127,62.86000061035156,
7977,2024-11-21,66.51000213623047,66.83000183105469,65.23000335693361,65.91000366210939,7146700.0,0.021345198572206625,1.5806471460477594,0.5940566386922651,27.878461545343896,26.60120674027754,0.8497750598137941,5.869520429794065,9.23775180877118,14.276577546520272,19.07437887435119,1.7099990844726562,-4.425563628356755,-4.530497741699222,-14.565706246450134,5.504710763051698,-9.548101994074685,0.48710651067624156,1.5715057460567152,92.38096103105799,64.05670666116306,5.01760425237546,11,1.049997329711914,4.524999618530273,10.849996566772461,10.80999755859375,1.3600006103515625,3,,1.7663622038261537,65.12000274658203,2.450563823097883,64.87999725341797,1.1357480434564968,65.25,
7978,2024-11-22,66.69000244140625,66.88999938964844,65.26000213623047,65.68000030517578,5378100.0,0.002706364447366827,1.312059347116784,1.6833411746754718,29.086014492575273,25.95224696115378,-0.33419177049626114,5.200045316691757,8.892142230612507,13.810331858265045,20.444521590836057,1.6299972534179688,-4.871777517625532,-3.87049751281738,-13.765868727385254,6.024873701750501,-8.818183120101324,1.077188094466564,0.519264350613426,94.91101952387146,63.625572350080944,4.9476856072839395,11,-0.5650005340576172,4.344999313354492,10.859996795654297,10.629997253417969,1.1800003051757812,4,,1.5806471460477594,66.51000213623047,1.7663622038261537,65.12000274658203,2.450563823097883,64.87999725341797,
7979,2024-11-25,69.84999847412111,71.0999984741211,67.26000213623047,67.75,11092900.0,0.04738335458138909,-1.4935088097379001,2.0792020123429884,37.606433523731475,26.7008579000243,-3.9100770033625594,1.5401362101170974,5.619829450072089,10.402552378721467,20.883597179199846,4.409996032714844,-5.334562068473801,-0.343001556396473,-9.733175958040519,9.04717284524758,-5.038088757218503,4.352085644425557,-7.219997406005881,83.17631293865185,51.32826248610484,4.695087200822027,11,-2.984998703002944,1.1850032806396342,7.700000762939439,7.470001220703111,-1.9799957275390767,0,,1.312059347116784,66.69000244140625,1.5806471460477594,66.51000213623047,1.7663622038261537,65.12000274658203,
7980,2024-11-26,68.41000366210939,70.91999816894531,67.73000335693361,70.75,8778200.0,-0.020615531044645974,1.3805996492746255,-1.114284780073446,37.42938137219973,27.76235966865667,-2.565902300777182,2.2579018199826493,6.928458920699782,11.565991447406319,22.17700402317101,3.1899948120117045,-5.822960815171328,-1.2509963989257642,-9.68532633298932,7.183333535137791,-5.468161365957542,2.9661685681060135,-5.610602645874046,63.795495268851624,30.4232566369965,4.217164967031777,11,-1.5450038909912251,2.624998092651353,9.079998016357408,9.59999847412108,-0.540000915527358,1,,-1.4935088097379001,69.84999847412111,1.312059347116784,66.69000244140625,1.5806471460477594,66.51000213623047,
7981,2024-11-27,67.87000274658203,68.97000122070311,66.59999847412111,68.37999725341797,5523800.0,-0.007893595769918771,1.804732926432893,0.21794671153018638,34.73337617892899,28.827061147777773,-2.0397383657763726,2.3090595655096138,7.348743418085661,11.838178761506228,23.195825822932026,2.370002746582003,-5.941311971261499,-1.4054973602294893,-9.393725698910373,6.582730978451394,-5.399611529569924,2.5886168091109454,-4.9045897811889745,44.97447335038562,12.181985636683109,3.99411416934044,11,-1.0050029754638672,3.164999008178711,9.544998168945312,10.139999389648438,0.0,2,,1.3805996492746255,68.41000366210939,-1.4935088097379001,69.84999847412111,1.312059347116784,66.69000244140625,