Rivaldi_Prediction/data/featuenaq/US5951121038_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
3962,2000-02-04,33.6875,34.09375,32.75,34.09375,8193000.0,-0.009191176470588203,5.615384615384615,-0.40625,40.40816326530612,37.19508762077445,-1.144268218804342,1.2225653249969497,3.917162760510024,13.562271041424466,63.57236751832037,1.34375,-2.315784020958276,-0.6890624999999986,-5.47809340645972,4.099968406459723,-3.083577953229856,1.7054529532298623,0.8125,84.88372093023256,54.523582758487265,2.39451545322986,2,-1.6875,0.46875,0.21875,12.609375,22.0625,4,0.42486085343228197,1.0625,34.0,1.3555555555555556,32.9375,1.9473684210526316,31.75,0.42486085343228197
3963,2000-02-07,37.0,37.09375,33.75,33.75,14433200.0,0.0983302411873841,-1.0576923076923077,-8.0,50.5922165820643,38.43372896939888,-4.586344667133524,-2.0576011515889547,0.6046627605100241,10.249771041424466,61.82831279760236,3.40625,-2.395817872094696,2.535937500000003,-2.3824873036685688,7.454362303668571,0.07672509816571704,4.995149901834289,-7.875,98.63013698630137,65.8452360381435,2.459212401834284,2,-3.890625,-2.84375,-3.09375,9.296875,19.5,0,0.41891891891891886,5.615384615384615,33.6875,1.0625,34.0,1.3555555555555556,32.9375,0.41891891891891886
3964,2000-02-08,38.03125,38.1875,36.4375,37.03125,13221200.0,0.02787162162162171,1.6666666666666667,0.3076923076923077,55.24126455906822,40.4413389349498,-5.385392150124375,-3.1857326285903653,-0.4265872394899759,9.218521041424466,59.791668332968115,1.75,-2.245733257177534,3.5249999999999986,-1.5049922831373337,8.554992283137334,1.0100038584313324,6.039996141568665,-8.746875,97.57281553398059,59.80849597469653,2.5149961415686675,2,-4.375,-3.875,-4.125,8.265625,18.65625,1,0.3278553820870995,-1.0576923076923077,37.0,5.615384615384615,33.6875,1.0625,34.0,0.3278553820870995
3965,2000-02-09,36.625,38.8125,36.625,38.03125,12856600.0,-0.03697617091207883,-2.111111111111111,-1.40625,54.60526315789474,42.39048627883398,-3.5981878638433287,-1.839329033463173,0.9796627605100241,10.624771041424466,57.53695645564956,2.1875,-2.319238940698,2.096874999999997,-2.9675901806276244,7.161340180627619,-0.4353575903138136,4.629107590313808,-6.984500000000001,65.68627450980392,22.530525410868904,2.5322325903138108,2,-2.65625,-2.46875,-2.71875,9.671875,27.8125,2,0.5017064846416381,1.6666666666666667,38.03125,-1.0576923076923077,37.0,5.615384615384615,33.6875,0.5017064846416381
3966,2000-02-10,36.1875,37.15625,34.9375,37.125,11891800.0,-0.011945392491467532,3.4375,0.6666666666666666,57.24137931034483,44.82471360961304,-2.864214876437977,-1.5450352760624497,1.417162760510024,11.062271041424466,55.423493482378404,2.21875,-2.1040873659490416,1.7000000000000028,-3.2935155320096,6.693515532009606,-0.7967577660047951,4.196757766004804,-5.996680000000001,56.70103092783505,9.582790105006723,2.496757766004801,2,-2.21875,-2.03125,-2.28125,10.109375,31.625,3,0.46977547495682215,-2.111111111111111,36.625,1.6666666666666667,38.03125,-1.0576923076923077,37.0,0.46977547495682215
3967,2000-02-11,35.5625,36.875,34.625,35.75,9808800.0,-0.01727115716753025,-1.1818181818181819,0.2,52.313167259786475,46.94633345622539,-1.484070084043708,-1.2499306352554314,2.042162760510024,11.687271041424466,53.24157524311239,2.25,-1.7298892786854339,1.2437499999999986,-3.326768368620222,5.814268368620219,-1.041509184310108,3.5290091843101052,-4.8543792,35.80246913580247,-10.903090311372637,2.2852591843101098,2,-1.03125,-1.40625,-1.65625,10.734375,24.0625,4,0.6590509666080844,3.4375,36.1875,-2.111111111111111,36.625,1.6666666666666667,38.03125,0.6590509666080844
3968,2000-02-14,33.875,35.125,33.5,34.25,7839600.0,-0.047451669595782064,-1.8888888888888888,2.0,52.68817204301075,48.62903483332405,0.7145856075744135,0.23292500092739488,3.729662760510024,13.374771041424466,51.10145697588193,2.0625,-1.4128548249513173,-0.3062499999999986,-4.748292708152718,4.135792708152721,-2.5272713540763547,1.9147713540763611,-2.680616448000002,7.0588235294117645,-41.98431711228139,2.221021354076359,2,1.40625,0.28125,0.03125,12.421875,36.625,0,0.6457564575645756,-1.1818181818181819,35.5625,3.4375,36.1875,-2.111111111111111,36.625,0.6457564575645756
3969,2000-02-15,34.5,35.5,32.75,34.96875,12767600.0,0.01845018450184499,2.5918367346938775,1.25,58.04066543438078,50.763373757113584,0.5818877165018392,-0.6026411099910973,3.104662760510024,12.749771041424466,48.94635101632908,2.75,-0.7916719044763383,0.43281249999999716,-3.842137243856662,4.707762243856656,-1.704662371928329,2.570287371928327,-2.848529461120002,28.865979381443296,-24.600258641348816,2.1374748719283287,2,1.125,-0.34375,-0.59375,11.796875,32.8125,1,0.6376811594202898,-1.8888888888888888,33.875,-1.1818181818181819,35.5625,3.4375,36.1875,0.6376811594202898
3970,2000-02-16,33.09375,35.375,32.75,35.375,10502400.0,-0.040760869565217406,1.3013698630136987,4.866666666666666,52.02821869488537,52.57316781186017,2.249155337416198,0.600586233201355,4.510912760510024,14.156021041424466,46.674780452804995,2.625,-0.2194128657376666,-0.8250000000000028,-5.01352599371188,3.363525993711878,-2.9192629968559416,1.269262996855936,-1.0126176934528033,7.801418439716312,-47.765501570077966,2.09426299685594,2,2.6875,1.0625,0.8125,13.203125,34.28125,2,0.7129367327667611,2.5918367346938775,34.5,-1.8888888888888888,33.875,-1.1818181818181819,35.5625,0.7129367327667611
3971,2000-02-17,32.625,34.21875,32.46875,33.1875,13026200.0,-0.014164305949008527,-3.0,0.2465753424657534,59.23694779116466,54.66525498140001,2.7964239957215895,0.9403408188944837,4.979662760510024,14.624771041424466,44.31983620771873,1.75,0.2281734452171591,-1.1812499999999986,-5.382479456643438,3.0199794566434406,-3.2818647283217146,0.919364728321721,6.1875,3.546099290780142,-56.16594416941223,2.1006147283217187,2,3.015625,1.53125,1.28125,13.671875,37.125,3,0.975095785440613,1.3013698630136987,33.09375,2.5918367346938775,34.5,-1.8888888888888888,33.875,0.975095785440613
3972,2000-02-18,31.5625,32.90625,31.09375,32.875,10657200.0,-0.03256704980842917,1.6363636363636365,2.3333333333333335,51.53374233128835,54.769868953536026,3.9401411700537707,1.9450468938188834,6.042162760510024,15.687271041424466,42.02068011139147,1.8125,0.5646215770261449,-2.143749999999997,-6.462961977347632,2.175461977347638,-4.303355988673815,0.01585598867382032,7.123125000000002,10.638297872340425,-50.13560817749477,2.1596059886738166,2,3.390625,2.59375,2.34375,14.734375,36.6875,4,1.1485148514851486,-3.0,32.625,1.3013698630136987,33.09375,2.5918367346938775,34.5,1.1485148514851486
3973,2000-02-22,32.25,32.8125,31.5625,32.25,8937200.0,0.0217821782178218,1.2222222222222223,-0.0,51.63265306122449,54.368912120442275,2.8027332819190747,1.1179688760255218,5.354662760510024,14.999771041424466,39.597274762706185,1.25,0.9091006886366344,-1.3312499999999972,-5.66794319813345,3.0054431981334524,-3.49959659906672,0.8370965990667294,6.131950000000003,26.24113475177305,-33.774535367447214,2.1683465990667252,2,2.703125,1.90625,1.65625,14.046875,35.0,1,0.8488372093023255,1.6363636363636365,31.5625,-3.0,32.625,1.3013698630136987,33.09375,0.8488372093023255
3974,2000-02-23,33.5,33.59375,32.0,32.5,8480800.0,0.03875968992248069,1.6842105263157894,100.0,51.82926829268293,54.06046824652985,0.9413767409405196,-0.09247033170046848,4.104662760510024,13.749771041424466,36.86219044805566,1.59375,1.1993920567736112,-0.109375,-4.435773275641502,4.217023275641502,-2.2725741378207545,2.053824137820751,4.590422000000004,56.20437956204379,-0.1327831163631501,2.163199137820752,2,0.625,0.46875,0.40625,12.796875,27.0,2,1.1044776119402986,1.2222222222222223,32.25,1.6363636363636365,31.5625,-3.0,32.625,1.1044776119402986
3975,2000-02-24,35.0625,36.3125,33.0,33.875,13187600.0,0.04664179104477606,-1.2553191489361701,1.1875,53.3464566929134,53.62769906681524,-0.9678523654429441,-1.4720141282775856,2.542162760510024,12.187271041424466,33.44460440465532,3.3125,1.0834612797593195,1.2890625,-2.994083929765843,5.572208929765843,-0.8525107148829179,3.4306357148829214,2.7480551200000036,76.04790419161677,23.063340548321577,2.141573214882921,2,-1.078125,-1.09375,-1.15625,11.234375,27.9375,3,0.9197860962566844,1.6842105263157894,33.5,1.2222222222222223,32.25,1.6363636363636365,31.5625,0.9197860962566844
3976,2000-02-25,36.8125,37.34375,35.28125,35.75,10543400.0,0.04991087344028511,-1.0625,0.8947368421052632,59.025270758122744,54.37348834440816,-2.9277577326457234,-3.0277568645868342,0.7921627605100241,10.437271041424466,29.797879744454402,2.28125,0.8001589110552274,2.817187500000003,-1.6179849344185726,7.252359934418578,0.5996012827907151,5.034773717209291,0.7293829152000058,91.5,40.79274939243216,2.2175862172092886,2,-2.59375,-2.84375,-2.90625,9.484375,23.1875,4,0.830220713073005,-1.2553191489361701,35.0625,1.6842105263157894,33.5,1.2222222222222223,32.25,0.830220713073005
3977,2000-02-28,39.03125,39.75,35.8125,37.125,14204800.0,0.06027164685908315,1.355140186915888,1.7941176470588236,56.26204238921002,54.77058504954142,-5.1436282083802,-4.759551963288274,-1.426587239489976,8.218521041424466,26.301496786187034,3.9375,0.6696354771674322,4.571874999999999,0.06534191341044249,9.078408086589555,2.3186084567052205,6.825141543294777,-7.9375,91.22137404580153,44.652037837562276,2.253266543294779,2,-3.609375,-4.59375,-5.125,7.265625,18.375,0,0.7870296236989591,-1.0625,36.8125,-1.2553191489361701,35.0625,1.6842105263157894,33.5,0.7870296236989591
3978,2000-02-29,48.0,49.96875,39.5,39.5,45132000.0,0.22978382706164924,-1.463235294117647,4.459016393442623,70.63389391979301,56.16983265903167,-13.2962848273418,-13.066724694146565,-10.395337239489976,-0.7502289585755335,23.49645125663553,10.9375,0.7406484195482008,12.6953125,5.3799066727226545,20.010718327277342,9.037609586361327,16.353015413638673,-16.733125,89.04347826086956,46.904667351430916,3.657702913638671,2,-7.46875,-8.453125,-14.09375,-1.703125,17.5,1,0.421875,1.355140186915888,39.03125,-1.0625,36.8125,-1.2553191489361701,35.0625,0.421875
3979,2000-03-01,50.875,55.84375,50.5625,51.0,31296800.0,0.05989583333333326,-13.083333333333334,-0.014705882352941176,77.8048780487805,59.03390592057557,-15.202973432447202,-15.21557408434576,-13.270337239489976,-3.6252289585755335,21.502097063474533,7.84375,1.0751410072840315,14.614062500000003,4.712360696674786,24.51576430332522,9.663211598337398,19.56491340166261,-18.86005,78.24897400820794,37.47404256974069,4.9508509016626085,3,-7.40625,-8.390625,-16.96875,-4.578125,14.5625,2,0.3218673218673218,-1.463235294117647,48.0,1.355140186915888,39.03125,-1.0625,36.8125,0.3218673218673218
3980,2000-03-02,48.75,50.03125,46.0,50.0,18281200.0,-0.041769041769041726,5.142857142857143,10.0,72.99771167048056,60.562879684944,-11.872057191622247,-12.48533082705741,-11.145337239489976,-1.5002289585755335,19.997714630502045,4.875,1.5320924506541758,11.698437499999997,0.47686752015759737,22.9200074798424,6.087652510078797,17.309222489921197,-15.305322000000004,65.50151975683892,25.636484182701864,5.610784989921202,3,-5.28125,-6.265625,-14.84375,-2.453125,15.4375,3,0.24102564102564106,-13.083333333333334,50.875,-1.463235294117647,48.0,1.355140186915888,39.03125,0.24102564102564106
3981,2000-03-03,46.75,48.625,45.59375,47.3125,12069800.0,-0.04102564102564099,-1.108695652173913,0.45,69.49891067538127,62.55900950095432,-8.557645233527907,-9.993530319718467,-9.145337239489976,0.4997710414244665,19.17472571670924,3.15625,1.840788594074752,9.060937500000001,-2.8577058978066177,20.97958089780662,3.101615801096692,15.020259198903311,-11.961377680000005,54.60218408736349,13.635712933366342,5.959321698903309,3,-3.046875,-4.265625,-12.84375,-0.453125,14.0625,4,0.3475935828877006,5.142857142857143,48.75,-13.083333333333334,50.875,-1.463235294117647,48.0,0.3475935828877006
3982,2000-03-06,48.0,49.0,46.75,46.75,9417200.0,0.02673796791443861,-2.6,-2.2222222222222223,75.0,65.15538138304048,-8.080535428583246,-10.662992970999895,-10.395337239489976,-0.7502289585755335,18.328938241267895,2.25,2.475077791631989,9.595312499999999,-3.0105953379053503,22.201220337905347,3.292358581047324,15.898266418952673,-11.948070019200003,52.00764818355641,6.473165871746616,6.302953918952675,3,-4.078125,-5.515625,-14.09375,-1.703125,10.3125,0,0.25,-1.108695652173913,46.75,5.142857142857143,48.75,-13.083333333333334,50.875,0.25
3983,2000-03-07,52.5,53.0,47.0,47.78125,12998000.0,0.09375,1.098360655737705,3.775,78.01556420233463,68.06496981744624,-10.511379015337013,-14.695687982336153,-14.895337239489976,-5.2502289585755335,19.552176520648235,6.0,3.212861242418235,13.3203125,-0.7435233283662157,27.384148328366216,6.288394585816889,20.35223041418311,-15.260560818048006,67.3780487804878,18.91987579155009,7.031917914183108,3,-8.078125,-10.015625,-18.59375,-6.203125,2.9375,1,0.09345238095238084,-2.6,48.0,-1.108695652173913,46.75,5.142857142857143,48.75,0.09345238095238084
3984,2000-03-08,50.5,52.65625,49.125,51.5,10382600.0,-0.03809523809523807,1.1320754716981132,-0.2119205298013245,76.59980897803247,70.64867562690391,-6.53338851100326,-12.34668588137734,-12.895337239489976,-3.2502289585755335,21.409796879870424,3.53125,4.2472080976615985,10.696874999999999,-4.231491509592978,25.625241509592975,3.2326917452035104,18.161058254796487,-12.144302168965126,66.24472573839662,12.121446596720645,7.464183254796489,3,-4.9375,-7.453125,-16.59375,-4.203125,2.75,2,0.29702970297029707,1.098360655737705,52.5,-2.6,48.0,-1.108695652173913,46.75,0.29702970297029707
3985,2000-03-09,55.0,55.625,48.4375,49.5,13484400.0,0.08910891089108919,1.1296296296296295,-5.5,80.4421768707483,73.02833186164008,-8.837159888677164,-16.23170172299769,-17.395337239489976,-7.7502289585755335,23.820213669532,7.1875,5.474674587282351,14.278125000000003,-2.025113952090095,30.5813639520901,6.126505523954954,22.42974447604505,-15.595019038827218,93.76947040498442,31.875056175143484,8.151619476045049,3,-9.171875,-11.53125,-21.09375,-8.703125,-6.96875,3,0.1897727272727272,1.1320754716981132,50.5,1.098360655737705,52.5,-2.6,48.0,0.1897727272727272
3986,2000-03-10,53.1875,55.5,51.5,54.0,10916600.0,-0.03295454545454546,1.098360655737705,-0.14772727272727273,78.83333333333334,75.53625307765378,-4.981445648859591,-13.787178882331325,-15.582837239489976,-5.9377289585755335,25.607073714694184,4.0,6.708177712341687,11.615625000000001,-5.447171411537568,28.67842141153757,3.0842267942312134,20.14702320576879,-12.796192896497587,72.53521126760563,3.9855116148778507,8.531398205768784,3,-5.515625,-9.71875,-19.28125,-6.890625,3.8125,4,0.20681551116333718,1.1296296296296295,55.0,1.1320754716981132,50.5,1.098360655737705,52.5,0.20681551116333718
3987,2000-03-13,59.0,59.125,50.75,51.0,12176400.0,0.10928319623971805,1.0303030303030303,-9.846153846153847,81.3782991202346,76.73007587770284,-8.564103218769368,-18.71320662210035,-21.395337239489976,-11.750228958575534,27.51838726321754,8.375,8.087927184493331,16.25625,-2.2288591386667633,34.741359138666766,7.013695430666623,25.49880456933338,-17.68154632270773,98.96907216494846,24.032105921384826,9.24255456933338,3,-6.640625,-13.890625,-25.09375,-12.703125,4.25,0,0.03072033898305082,1.098360655737705,53.1875,1.1296296296296295,55.0,1.1320754716981132,50.5,0.03072033898305082
3988,2000-03-14,55.75,63.46875,54.75,62.5,18452000.0,-0.05508474576271183,1.0071942446043165,-0.84375,74.92997198879551,76.41064187103785,-4.580884694389027,-14.482905145075463,-18.145337239489976,-8.500228958575534,29.234833081788608,8.71875,9.284965775542148,11.912500000000001,-6.947948817704827,30.772948817704833,2.482275591147584,21.34272440885242,-13.007022616891113,48.64864864864865,-27.474037032537005,9.430224408852416,3,-1.21875,-8.46875,-21.84375,-9.453125,2.75,1,0.04596412556053808,1.0303030303030303,59.0,1.098360655737705,53.1875,1.1296296296296295,55.0,0.04596412556053808
3989,2000-03-15,56.5,59.5,54.625,55.75,14819200.0,0.013452914798206317,-2.25,-0.1111111111111111,74.46504992867332,76.57367945528149,-4.971918293386281,-14.229781019333792,-18.895337239489976,-9.250228958575534,30.73987645929591,4.875,10.545638097856674,11.5625,-7.569196024220076,30.694196024220076,1.9966519878899618,21.128348012110038,-11.684445355202001,53.638253638253644,-21.564691947688814,9.565848012110038,3,-1.96875,-9.21875,-22.59375,-10.203125,6.125,2,-0.01880530973451322,1.0071942446043165,55.75,1.0303030303030303,59.0,1.098360655737705,53.1875,-0.01880530973451322
3990,2000-03-16,56.6875,57.4375,54.0625,55.5,8553600.0,0.0033185840707965486,1.5116279069767442,1.5833333333333333,73.52071005917159,77.02054605348042,-4.375173107097936,-13.237774450571777,-18.82548097260161,-9.437728958575534,32.25318460490061,3.375,10.741289777798812,10.5703125,-8.395353706453335,29.535978706453328,1.0874793967733325,20.053145603226668,-10.006625819681801,46.68304668304668,-25.365460626445014,9.482833103226664,3,-1.578125,-9.40625,-22.78125,-10.390625,5.0,3,-0.06063947078280041,-2.25,56.5,1.0071942446043165,55.75,1.0303030303030303,59.0,-0.06063947078280041
3991,2000-03-17,64.4375,64.4375,56.5,56.71875,13263200.0,0.13671444321940474,1.05668016194332,6.5,76.58600392413342,77.19676871171747,-10.45142879611462,-19.48106626093282,-26.218733159744957,-17.187728958575534,33.96586497638828,7.9375,10.68324452359684,16.729687499999997,-2.799245520463856,36.25862052046385,6.965220989768071,26.494154010231924,-16.07783823771362,100.0,29.121899948086366,9.764466510231928,3,-8.71875,-16.671875,-30.375,-18.140625,0.5,4,-0.2546071774975752,1.5116279069767442,56.6875,-2.25,56.5,1.0071942446043165,55.75,-0.2546071774975752
3992,2000-03-20,67.8125,71.5,63.5,64.5625,13230200.0,0.05237633365664407,-1.9767441860465116,0.42105263157894735,73.48148148148148,76.69298174273376,-11.980334489405706,-21.081943971418653,-29.210560885615365,-20.562728958575534,35.41723753025286,8.0,11.027427934735272,18.292187499999997,-1.6518158837340593,38.23619088373405,8.320185808132976,28.26418919186702,-17.523497649187988,78.85304659498208,9.848388229360424,9.972001691867025,3,-7.84375,-16.515625,-33.75,-21.515625,-3.4375,0,-0.15944700460829497,1.05668016194332,64.4375,1.5116279069767442,56.6875,-2.25,56.5,-0.15944700460829497
3993,2000-03-21,59.625,69.0,56.0,68.5,14436000.0,-0.12073732718894015,1.6329113924050633,-2.730769230769231,59.210526315789465,74.76083922470679,-2.9903319924063894,-11.318741056811362,-20.670711532659396,-12.375228958575534,36.2237673059079,13.0,11.491107732550823,8.735937499999999,-9.93431478304376,27.40618978304375,-0.5991886415218772,18.071063641521874,-6.366457978301668,31.899641577060933,-34.45120744697971,9.335126141521876,3,0.34375,-8.328125,-25.28125,-13.328125,7.875,1,0.06079664570230614,-1.9767441860465116,67.8125,1.05668016194332,64.4375,1.5116279069767442,56.6875,0.06079664570230614
3994,2000-03-22,70.5,70.5,64.5,64.5,17832800.0,0.1823899371069182,1.0,-0.676056338028169,69.33333333333334,73.52652327610512,-11.990961319568171,-20.32156466590076,-31.122190021319312,-23.250228958575534,37.64156940255212,10.875,12.039488213526631,17.760937499999997,-0.9867298439341852,36.50860484393418,8.387103828032906,27.13477117196709,-14.687653861339435,94.26523297491039,26.658273109826993,9.373833671967091,3,-9.375,-19.203125,-35.78125,-24.203125,-0.84375,2,-0.17021276595744683,1.6329113924050633,59.625,-1.9767441860465116,67.8125,1.05668016194332,64.4375,-0.17021276595744683
3995,2000-03-23,67.3125,68.78125,65.75,68.5,10318000.0,-0.04521276595744683,2.4642857142857144,-0.19791666666666666,67.89989118607181,72.31169637085384,-7.681001893838314,-15.382778163363248,-27.50723752126747,-20.062728958575534,40.66798753035667,4.75,12.018465399812406,12.9609375,-4.9124622604459915,30.83433726044599,4.024237619777004,21.897637380222996,-11.3125,72.98387096774194,3.5777337197594505,8.936699880222998,3,-6.1875,-16.015625,-32.421875,-21.015625,-1.4375,3,-0.0696378830083565,1.0,70.5,1.6329113924050633,59.625,-1.9767441860465116,67.8125,-0.0696378830083565
3996,2000-03-24,67.375,71.5625,66.71875,67.0,11523800.0,0.0009285051067779992,-9.333333333333334,-0.3157894736842105,67.22222222222223,70.73879893774135,-6.167994688206662,-13.7428152945795,-27.15893893207454,-20.125228958575534,44.07890149603929,4.84375,12.257770353940572,11.495312499999997,-5.254960904583285,28.24558590458328,3.120175797708356,19.87044920229164,-9.204999999999998,73.09236947791165,1.4240783654472438,8.37513670229164,3,-4.5625,-16.046875,-32.40625,-21.078125,-4.625,4,-0.08441558441558439,2.4642857142857144,67.3125,1.0,70.5,1.6329113924050633,59.625,-0.08441558441558439
3997,2000-03-27,69.75,70.5,68.75,69.75,6885800.0,0.03525046382189245,1.3333333333333333,0.0,65.93533487297921,69.73939481376176,-7.663660745925753,-14.43872607964623,-29.149533830500843,-22.500228958575534,46.67873790908503,3.125,11.977045165230436,12.334375000000001,-3.5205529965667495,28.189302996566752,4.406911001716622,20.26183899828338,-9.437199999999997,88.35341365461848,15.47560837157259,7.927463998283376,3,-6.9375,-18.421875,-34.8515625,-23.453125,-7.4375,0,-0.06899641577060933,-9.333333333333334,67.375,2.4642857142857144,67.3125,1.0,70.5,-0.06899641577060933
3998,2000-03-28,68.25,71.0,67.75,70.21875,8214800.0,-0.021505376344086002,-1.1894736842105262,-100.0,66.55011655011654,68.8599577716999,-4.698126181588613,-11.956897856667624,-27.200083066970137,-21.000228958575534,46.79895155273752,3.25,11.901228147783307,9.821874999999999,-6.087576582975856,25.731326582975854,1.8671492085120747,17.77660079148793,-6.137248,53.09734513274337,-19.767729822805407,7.954725791487929,3,-5.4375,-16.6875,-33.6953125,-21.953125,-6.5,1,-0.0567765567765568,1.3333333333333333,69.75,-9.333333333333334,67.375,2.4642857142857144,67.3125,-0.0567765567765568
3999,2000-03-29,67.25,68.25,62.96875,68.25,13478600.0,-0.0146520146520146,9.5625,0.5079365079365079,62.21945137157107,67.6042623619665,-2.2494278042331786,-10.189652166472577,-25.758022864868046,-20.000228958575534,45.681530566221454,5.28125,11.085468204201668,8.003124999999997,-7.955006640656649,23.961256640656643,0.024059179671681363,15.98219082032832,4.3125,49.81818181818182,-19.559816198753758,7.979065820328321,3,-3.46875,-15.46875,-32.6953125,-20.953125,-6.75,2,0.0037174721189590088,-1.1894736842105262,68.25,1.3333333333333333,69.75,-9.333333333333334,67.375,0.0037174721189590088
4000,2000-03-30,60.5,64.6875,58.0,63.3125,11296800.0,-0.1003717472118959,1.404494382022472,2.8125,56.64018161180476,65.38805988281887,5.697389330766796,-2.650109395234196,-18.612112922972173,-13.250228958575534,45.737712439568746,9.25,10.644872143877485,0.6656249999999986,-14.511415474538836,15.842665474538826,-6.922895237269415,8.254145237269412,10.890625,18.433179723502306,-48.45747156524577,7.588520237269414,3,3.28125,-8.21875,-26.453125,-14.203125,-2.125,3,0.15134297520661155,9.5625,67.25,-1.1894736842105262,68.25,1.3333333333333333,69.75,0.15134297520661155
4001,2000-03-31,63.0,64.0,60.0625,61.875,10418800.0,0.04132231404958686,1.52,-0.4,53.86473429951691,63.20842130704503,3.3213070902711905,-4.079434511843189,-20.640707425994307,-15.750228958575534,45.92767482285217,3.9375,10.291439442174244,2.3531249999999986,-11.561988600440287,16.268238600440284,-4.604431800220141,9.310681800220138,7.855000000000004,38.46153846153847,-23.364650588241595,6.957556800220141,3,0.78125,-9.578125,-29.0234375,-16.703125,-7.5625,4,0.045634920634920695,1.404494382022472,60.5,9.5625,67.25,-1.1894736842105262,68.25,0.045634920634920695
4002,2000-04-03,60.0,62.90625,58.5625,62.875,7297000.0,-0.04761904761904767,1.9574468085106382,-2.5555555555555554,54.126213592233015,62.64349767109432,5.69550481572675,-0.14158890430624638,-17.152130559525318,-12.750228958575534,45.95501131274135,4.4375,9.984521169863648,-1.2468750000000028,-13.837760056784461,11.344010056784448,-7.542317528392232,5.048567528392226,10.340800000000002,15.384615384615385,-46.12113370898926,6.295442528392226,4,4.78125,-6.3125,-25.90625,-13.703125,-7.0,0,0.04583333333333339,1.52,63.0,1.404494382022472,60.5,9.5625,67.25,0.04583333333333339
4003,2000-04-04,57.40625,61.5,53.0,61.5,12036200.0,-0.04322916666666665,3.1526717557251906,1.423913043478261,50.84944346807264,60.589732130509795,8.874696225480022,2.9919711044001787,-14.12815242937802,-10.156478958575534,45.00059320491049,8.5,8.678235113342893,-4.0859375,-16.138963759949263,7.967088759949263,-10.112450629974632,1.9405756299746315,12.440917999999996,28.893442622950822,-32.219200917029944,6.02651312997463,4,4.875,-1.875,-22.4765625,-11.109375,1.03125,1,0.08546543277082197,1.9574468085106382,60.0,1.52,63.0,1.404494382022472,60.5,0.08546543277082197
4004,2000-04-05,65.5,66.1875,58.25,58.34375,14419800.0,0.140990745781165,-1.1617021276595745,-1.748091603053435,57.19387755102041,59.40017505994852,-0.0032305954597404707,-4.132260879229882,-21.630322613041407,-18.250228958575534,44.25926743506185,8.78125,7.5985472884147995,3.2578125,-7.735417230964558,14.251042230964565,-2.238802365482286,8.754427365482279,3.336337919999991,94.7867298578199,30.533196659036292,5.4966148654822815,4,-3.21875,-6.921875,-25.4609375,-19.203125,-4.75,2,-0.057251908396946605,3.1526717557251906,57.40625,1.9574468085106382,60.0,1.52,63.0,-0.057251908396946605
4005,2000-04-06,65.4375,66.9375,63.25,65.0,8319200.0,-0.000954198473282486,1.1454545454545455,0.0611353711790393,50.933488914819144,57.590315803570405,-0.26224764551915314,-3.4232271084370467,-20.927496861603387,-18.187728958575534,43.10817361354123,3.6875,7.810184359696109,2.6734374999999986,-7.853284351748485,13.200159351748482,-2.5899234258742467,7.936798425874237,2.4486576447999937,89.23766816143498,28.286967507844814,5.26336092587424,4,-3.4375,-6.859375,-22.4609375,-19.140625,-2.3125,3,-0.07545367717287488,-1.1617021276595745,65.5,3.1526717557251906,57.40625,1.9574468085106382,60.0,-0.07545367717287488
4006,2000-04-07,64.1875,67.375,63.25,66.3125,6308800.0,-0.019102196752626588,-1.0625,-4.857142857142857,46.476306196840824,55.42820150622169,0.5454121213410588,-1.3775063777788645,-19.057635355153245,-16.937728958575534,41.91877183550243,4.125,6.349677761351174,0.8734375000000014,-8.647973513128306,10.39484851312831,-3.887268006564156,5.634143006564152,-11.1875,77.82608695652173,18.349262615156448,4.760705506564153,4,-2.1875,-5.609375,-21.2109375,-17.890625,0.4375,4,-0.09055501460564752,1.1454545454545455,65.4375,-1.1617021276595745,65.5,3.1526717557251906,57.40625,-0.09055501460564752
4007,2000-04-10,60.8125,65.625,60.8125,65.25,6070600.0,-0.052580331061343744,-1.1690140845070423,2.088235294117647,51.27345844504022,53.7307950501021,2.8153695047293965,2.2559052851859462,-15.0045868992134,-13.562728958575534,40.04391057801146,4.8125,5.0332740713256925,-2.5921875000000014,-11.974190914818067,6.789815914818064,-7.283189207409038,2.098814207409035,-7.524999999999999,54.347826086956516,-8.261353541611399,4.691001707409033,4,-0.1875,-1.65625,-17.71875,-14.515625,4.6875,0,-0.08838643371017474,-1.0625,64.1875,1.1454545454545455,65.4375,-1.1617021276595745,65.5,-0.08838643371017474
4008,2000-04-11,58.3125,61.71875,57.65625,58.75,12921400.0,-0.041109969167523075,-3.642857142857143,0.09859154929577464,34.06862745098039,50.60292572559203,4.1990704019290135,5.225646166362928,-11.884928477847872,-11.062728958575534,37.481897879935474,4.0625,3.6410697443601734,-5.220312499999999,-14.224548413804527,3.78392341380453,-9.72243045690226,-0.7181945430977308,-4.743249999999996,6.752411575562702,-49.71051732092913,4.502117956902265,4,1.875,0.96875,-15.109375,-12.015625,6.4375,1,-0.0911039657020365,-1.1690140845070423,60.8125,-1.0625,64.1875,1.1454545454545455,65.4375,-0.0911039657020365
4009,2000-04-12,55.4375,59.5,55.15625,58.34375,10126600.0,-0.04930332261521975,-1.5045045045045045,6.642857142857143,34.3492586490939,48.126156507513045,5.835969855477103,8.450211749804765,-8.43205792908882,-8.187728958575534,34.97442770385252,4.34375,2.024388225810135,-8.042187499999997,-17.231763326181067,1.1473883261810727,-12.63697541309054,-3.4473995869094622,-1.592134999999999,2.3017902813299234,-49.92033677445827,4.594787913090535,4,4.75,4.5625,-11.984375,-9.140625,5.125,2,0.054114994363021474,-3.642857142857143,58.3125,-1.1690140845070423,60.8125,-1.0625,64.1875,0.054114994363021474
4010,2000-04-13,53.25,59.5,53.0,57.5,12390800.0,-0.03945885005636973,-1.736842105263158,1.4623655913978495,32.371294851794076,45.73799656887717,7.696248864532507,10.927222966087541,-5.718474413863163,-6.0002289585755335,32.66245512573494,6.5,0.30730187131067765,-10.057812499999997,-19.888498275290544,-0.22712672470944995,-14.973155387645278,-5.1424696123547236,14.125,1.7391304347826086,-45.8667042166317,4.9153428876452745,4,6.9375,6.75,-8.9453125,-6.953125,7.375,3,0.14084507042253525,-1.5045045045045045,55.4375,-3.642857142857143,58.3125,-1.1690140845070423,60.8125,0.14084507042253525
4011,2000-04-14,48.03125,55.0,46.15625,53.03125,13290800.0,-0.09800469483568075,-1.0214285714285714,1.1764705882352942,24.690458849235256,42.467357152988534,11.810373527195772,15.656557125025827,-0.05768931831798341,-0.7814789585755335,29.902936557991648,8.84375,-1.2543265810165423,-14.456249999999997,-26.400772941058534,-2.51172705894146,-20.42851147052926,-8.483988529470729,19.056250000000006,9.630818619582666,-31.46493118876015,5.972261470529267,4,8.734375,10.828125,-3.3828125,-1.734375,10.34375,4,0.3142485361093039,-1.736842105263158,53.25,-1.5045045045045045,55.4375,-3.642857142857143,58.3125,0.3142485361093039
4012,2000-04-17,57.0,59.0,48.5,49.625,12738400.0,0.1867273910214704,-1.1818181818181819,-1.475,38.83374689826304,41.13227975634303,2.6499967413693852,6.151625214335695,-8.460998407734628,-9.750228958575534,26.24280397320779,10.96875,-1.8743897015360247,-4.946874999999999,-16.85531303282272,6.961563032822731,-10.901094016411363,1.0073440164113663,9.250250000000008,69.67871485943775,28.85764132540431,5.954219016411364,4,-0.234375,1.859375,-11.4296875,-10.703125,3.3125,0,0.13377192982456143,-1.0214285714285714,48.03125,-1.736842105263158,53.25,-1.5045045045045045,55.4375,0.13377192982456143
4013,2000-04-18,63.25,64.0,58.625,61.5,14062600.0,0.10964912280701755,2.3076923076923075,0.23728813559322035,46.40449438202248,39.933459404232146,-2.9993023440782594,0.19723816978023478,-14.16806189805623,-16.000228958575534,24.16570129258153,7.0,-2.360476329968826,1.1218750000000028,-10.748049469342448,12.991799469342453,-4.8130872346712295,7.056837234671228,2.1964900000000114,95.7968476357268,53.79584262089679,5.934962234671225,4,-6.484375,-4.390625,-14.515625,-16.953125,1.375,1,0.035573122529644285,-1.1818181818181819,57.0,-1.0214285714285714,48.03125,-1.736842105263158,53.25,0.035573122529644285
4014,2000-04-19,58.5,64.0,58.5,63.5,7477800.0,-0.07509881422924902,-1.2,-2.857142857142857,48.13519813519814,39.62253820649648,0.7301039623603103,4.218413478019329,-8.952371984832205,-11.250228958575534,21.839921144613694,5.5,-2.779216416340766,-3.028125000000003,-14.315069090757902,8.258819090757896,-8.671597045378945,2.6153470453789467,6.174880400000006,69.1768826619965,23.19524789300094,5.6434720453789495,4,-1.734375,0.359375,-7.59375,-12.203125,6.125,2,0.1068376068376069,2.3076923076923075,63.25,-1.1818181818181819,57.0,-1.0214285714285714,48.03125,0.1068376068376069
4015,2000-04-20,62.625,63.0,59.5,62.0,6416200.0,0.07051282051282048,4.090909090909091,-0.125,49.6606334841629,39.97635234953226,-4.28658456138735,-0.29067099384016615,-12.508813117464392,-15.375228958575534,19.388452947454326,4.5,-2.6948477893371745,1.3312499999999972,-9.64021793062038,12.302717930620382,-4.154483965310192,6.816983965310186,1.375,92.29422066549913,43.48751394787487,5.4857339653101915,4,-6.734375,-3.765625,-11.71875,-16.328125,6.125,3,-0.03293413173652693,-1.2,58.5,2.3076923076923075,63.25,-1.1818181818181819,57.0,-0.03293413173652693
4016,2000-04-24,61.6875,63.5625,60.375,60.8125,9020800.0,-0.014970059880239472,-2.642857142857143,1.4,51.58636897767334,40.011120186491496,-4.180642307227153,0.20963683128951516,-10.987821539331264,-14.437728958575534,16.501903776114517,3.1875,-3.754220150102327,0.6781250000000014,-9.918084057091065,11.274334057091075,-4.619979528545528,5.976229528545538,-15.53125,85.08064516129032,30.722470364754358,5.298104528545536,4,-6.609375,-2.828125,-10.4921875,-15.390625,8.25,0,-0.01722391084093211,4.090909090909091,62.625,-1.2,58.5,2.3076923076923075,63.25,-0.01722391084093211
4017,2000-04-25,64.9375,66.59375,62.84375,62.96875,9775800.0,0.05268490374873358,-2.380281690140845,2.25,56.993615786419035,42.55834111265135,-7.58122333369748,-3.60417769529208,-13.584385644220767,-17.687728958575534,13.519075828673719,4.90625,-4.312757252187225,4.168750000000003,-5.791190320313689,14.128690320313694,-0.8112201601568501,9.148720160156849,-18.433124999999997,79.53667953667953,21.05035035751449,4.979970160156847,4,-8.5625,-6.078125,-13.1953125,-18.15625,8.5625,1,-0.10105871029836377,-2.642857142857143,61.6875,4.090909090909091,62.625,-1.2,58.5,-0.10105871029836377
4018,2000-04-26,64.375,69.0,64.15625,65.0,10033800.0,-0.008662175168431152,-8.117647058823529,-0.31746031746031744,48.78542510121458,44.16235960733142,-6.781464279539421,-3.527736730066273,-12.307112123762245,-17.125228958575534,10.790939337945439,4.84375,-4.549094065746331,3.799999999999997,-5.686689948776149,13.28668994877615,-0.9433449743880828,8.54334497438807,-17.067049999999995,55.952380952380956,1.9728023851443766,4.743344974388076,4,-6.796875,-5.515625,-8.7421875,-14.0625,14.875,2,-0.06310679611650483,-2.380281690140845,64.9375,-2.642857142857143,61.6875,4.090909090909091,62.625,-0.06310679611650483
4019,2000-04-27,67.5,69.125,63.125,64.0,9493600.0,0.04854368932038833,-1.2857142857142858,-5.6,52.088607594936704,46.35317213434727,-8.957426379189698,-6.991505148139893,-14.686437449362707,-20.250228958575534,9.085487860568216,6.0,-4.774990680695517,6.912500000000001,-2.6118066814943433,16.436806681494346,2.1503466592528326,11.67465334074717,-18.89052699999999,83.11688311688312,32.20934943181756,4.762153340747172,4,-9.859375,-8.640625,-11.8671875,-17.1875,13.6875,3,-0.042592592592592626,-8.117647058823529,64.375,-2.380281690140845,64.9375,-2.642857142857143,61.6875,-0.042592592592592626
4020,2000-04-28,69.65625,71.125,66.5,67.875,9783600.0,0.03194444444444455,-1.0413793103448277,0.5089285714285714,55.43816034804227,49.76958341199249,-9.54552484381918,-8.882005422471309,-16.01124818857454,-22.406478958575534,8.493443427782596,4.625,-3.905334565497064,8.610937499999999,-1.7400269502018233,18.961901950201828,3.435455274899084,13.786419725100913,-19.405534839999994,86.33720930232558,37.23047051819984,5.175482225100914,4,-9.84375,-10.796875,-13.4453125,-19.34375,7.40625,4,-0.07222969941677881,-1.2857142857142858,67.5,-8.117647058823529,64.375,-2.380281690140845,64.9375,-0.07222969941677881
4021,2000-05-01,65.875,72.65625,65.46875,70.25,11828800.0,-0.054284432480933176,-1.7710843373493976,-2.456140350877193,54.99383477188656,51.565148731284,-3.31563016463312,-5.1377385569228124,-11.410243381200331,-18.625228958575534,7.95448177141207,7.1875,-2.857140542352205,4.685937500000001,-5.8573917041573225,15.229266704157325,-0.5857271020786641,9.957602102078667,-13.536856355999994,30.89171974522293,-16.826999384751787,5.271664602078663,5,-0.296875,-6.46875,-9.6640625,-15.5625,10.875,0,0.0436432637571158,-1.0413793103448277,69.65625,-1.2857142857142858,67.5,-8.117647058823529,64.375,0.0436432637571158
4022,2000-05-02,62.75,68.375,62.0,66.0,5751500.0,-0.04743833017077803,-1.6842105263157894,0.7428571428571429,54.323995127892815,52.445093258602924,0.7943129841550771,-1.8932182935432849,-7.450646987369225,-15.500228958575534,7.465705827100379,6.375,-1.4842056554267913,1.4234374999999986,-9.126324653561113,11.97319965356111,-3.8514435767805537,6.698318576780558,-7.973683593279993,7.038123167155426,-43.968023376268505,5.274881076780557,5,2.828125,-3.34375,-5.6796875,-12.40625,18.0,1,0.11454183266932261,-1.7710843373493976,65.875,-1.0413793103448277,69.65625,-1.2857142857142858,67.5,0.11454183266932261
4023,2000-05-03,62.3125,64.625,60.25,62.25,5944400.0,-0.006972111553784854,-1.1538461538461537,-0.019230769230769232,57.033248081841435,53.43376547489663,1.2123333312741877,-1.127094942930114,-6.188590382838115,-15.062728958575534,7.900104691781235,4.375,0.8896769860715494,0.7406250000000014,-9.652314863828607,11.13356486382861,-4.455844931914299,5.937094931914302,-5.390591562086392,16.624685138539043,-38.86747701157433,5.196469931914303,5,3.765625,-2.90625,-5.2421875,-11.96875,17.6875,2,0.17953861584754272,-1.6842105263157894,62.75,-1.7710843373493976,65.875,-1.0413793103448277,69.65625,0.17953861584754272
4024,2000-05-04,61.75,65.0,59.75,62.25,5512900.0,-0.009027081243731194,-1.3333333333333333,-8.0,58.994708994709,54.47088497606842,2.5527794726997115,-0.9064124770363051,-4.831366907852853,-14.500228958575534,7.567306002566367,5.25,2.0694161038220216,0.3656250000000014,-9.862932883767328,10.594182883767331,-4.74865394188366,5.479903941883663,-2.9399705746360283,15.49636803874092,-44.86213003809613,5.114278941883665,5,4.453125,-2.34375,-4.5625,-11.40625,17.75,3,0.2834008097165992,-1.1538461538461537,62.3125,-1.6842105263157894,62.75,-1.7710843373493976,65.875,0.2834008097165992
4025,2000-05-05,60.5,63.0,60.0625,62.0,4657000.0,-0.020242914979757054,-1.4736842105263157,3.0,64.4043321299639,55.8951031041007,3.8773985949714103,-0.04773097409807292,-2.835154817327762,-13.250228958575534,7.102237244911971,2.9375,2.348210284583047,-0.6375000000000028,-10.691004069673781,9.416004069673775,-5.664252034836892,4.389252034836886,12.15625,5.811138014527845,-58.445707489312596,5.026752034836889,5,5.703125,-1.09375,-2.71875,-10.15625,22.0,4,0.3419421487603307,-1.3333333333333333,61.75,-1.1538461538461537,62.3125,-1.6842105263157894,62.75,0.3419421487603307
4026,2000-05-08,58.375,61.8125,58.3125,60.75,3208100.0,-0.03512396694214881,-1.8,1.5833333333333333,51.88679245283019,55.3276782892575,6.127476095731566,1.707002736423874,-0.02966649757575368,-11.125228958575534,6.6553389431733665,3.5,2.832172561112337,-2.471874999999997,-12.490133413753199,7.5463834137531975,-7.481004206876591,2.5372542068766037,14.029375000000002,0.6211180124223602,-60.34950215135434,5.009129206876598,5,7.109375,1.03125,-0.34375,-8.03125,22.0,0,0.32012847965738755,-1.4736842105263157,60.5,-1.3333333333333333,61.75,-1.1538461538461537,62.3125,0.32012847965738755
4027,2000-05-09,55.4375,60.5,53.75,58.625,5577300.0,-0.050321199143469,-1.0571428571428572,1.3421052631578947,38.20754716981132,54.152358519101575,8.465973145887453,4.4492919942327305,3.49669012312269,-8.187728958575534,6.940267772655701,6.75,2.8515755805052905,-5.140625,-15.447002768031226,5.165752768031226,-10.293813884015606,0.012563884015612814,16.4032,15.0,-39.84831542910827,5.153188884015612,5,7.765625,3.96875,3.1640625,-5.09375,22.5625,1,0.3844419391206313,-1.8,58.375,-1.4736842105263157,60.5,-1.3333333333333333,61.75,0.3844419391206313
4028,2000-05-10,53.0,55.875,51.0625,54.875,5539600.0,-0.04396843291995489,1.4838709677419355,0.5882352941176471,41.07505070993915,52.928629976324075,10.19204632197647,6.817945785147657,6.217729873898094,-5.7502289585755335,7.75772152165573,4.8125,2.741254838827359,-7.3125,-18.126093266907404,3.5010932669074037,-12.719296633453709,-1.9057033665462981,17.755257999999998,13.901345291479823,-37.517896807571965,5.406796633453703,5,8.859375,6.40625,6.234375,-2.65625,24.375,2,0.5235849056603774,-1.0571428571428572,55.4375,-1.8,58.375,-1.4736842105263157,60.5,0.5235849056603774
4029,2000-05-11,58.4375,60.0,52.625,54.5,5408200.0,0.10259433962264142,1.0884955752212389,-2.1,43.48249027237353,51.60022219013866,3.725631557476845,1.7040916881710046,1.0401158020207646,-11.187728958575534,7.895902758102292,7.375,2.124584527610331,-2.0249999999999986,-12.63517929185285,8.585179291852853,-7.330089645926421,3.2800896459264237,10.742337359999993,61.78010471204188,14.8896916548849,5.305089645926425,5,3.421875,0.96875,0.46875,-8.09375,23.0625,3,0.36898395721925126,1.4838709677419355,53.0,-1.0571428571428572,55.4375,-1.8,58.375,0.36898395721925126
4030,2000-05-12,60.75,62.875,58.875,58.875,6645700.0,0.039572192513368964,-3.2666666666666666,0.47619047619047616,48.600746268656714,50.889879023113124,0.01891036951339231,-0.01867520934501954,-0.9117629506251888,-13.500228958575534,7.5043744160219745,4.4375,2.1088494993501072,-0.08749999999999858,-10.139842454164068,9.96484245416407,-5.113671227082037,4.93867122708204,6.980450371199993,82.01058201058201,38.3006428423216,5.0261712270820365,5,-1.03125,-1.34375,-0.3203125,-10.40625,29.125,4,0.308641975308642,1.0884955752212389,58.4375,1.4838709677419355,53.0,-1.0571428571428572,55.4375,0.308641975308642
4031,2000-05-15,63.125,63.25,58.5625,61.0,5216100.0,0.039094650205761416,2.9473684210526314,1.1333333333333333,47.22222222222223,50.10079314470528,-3.114749181486353,-1.2700252516567048,-2.8266329246539144,-15.875228958575534,6.100152579103453,4.6875,1.684948499841333,1.5328124999999986,-6.543495927276652,9.60912092727665,-2.5053417136383302,5.570966713638327,3.27201434150399,98.97435897435898,57.32613963154294,4.038154213638327,5,-5.09375,-3.71875,-2.8359375,-12.78125,27.625,0,0.306930693069307,-3.2666666666666666,60.75,1.0884955752212389,58.4375,1.4838709677419355,53.0,0.306930693069307
4032,2000-05-16,64.625,66.1875,62.0,63.875,5589800.0,0.023762376237623783,1.1612903225806452,0.35294117647058826,50.37243947858473,49.36070329989897,-4.82858787248604,-2.2867317438808783,-3.8798832846331237,-17.375228958575534,5.4936247915779095,4.1875,0.8577427094293597,2.651562499999997,-5.229525241975111,10.532650241975112,-1.2889813709875568,6.592106370987551,-13.5625,89.6694214876033,47.77213243008665,3.940543870987556,5,-6.0,-5.21875,-4.3359375,-14.28125,22.25,1,0.2437137330754353,2.9473684210526314,63.125,-3.2666666666666666,60.75,1.0884955752212389,58.4375,0.2437137330754353
4033,2000-05-17,65.5,66.75,63.625,65.9375,4146400.0,0.013539651837524147,2.0303030303030303,-0.5833333333333334,46.80638722554891,48.006445325547844,-5.815448237762013,-3.1458119829646236,-4.433825703313197,-18.250228958575534,5.723989546487987,3.125,0.29501235039001017,3.4140625,-4.606749117081549,11.434874117081549,-0.5963433085407814,7.424468308540774,-14.134999999999998,91.1504424778761,52.217172867768355,4.010405808540775,5,-6.59375,-6.09375,-5.609375,-15.15625,23.0,2,0.19083969465648853,1.1612903225806452,64.625,2.9473684210526314,63.125,-3.2666666666666666,60.75,0.19083969465648853
4034,2000-05-18,64.75,66.1875,64.0625,65.5,2546500.0,-0.011450381679389277,1.0,1.7142857142857142,41.797283176593524,45.49455099739558,-5.135163260966536,-2.006441103158373,-3.3003878334926497,-17.500228958575534,5.9480130011008,2.125,-0.04655374127401046,2.3515625,-5.5673541787592455,10.270479178759246,-1.6078958393796228,6.311020839379623,-12.769599999999997,75.57251908396947,40.87429930951731,3.9594583393796237,5,-5.84375,-5.34375,-5.015625,-14.40625,24.4375,3,0.19498069498069492,2.0303030303030303,65.5,1.1612903225806452,64.625,2.9473684210526314,63.125,0.19498069498069492
4035,2000-05-19,60.5625,65.1875,59.8125,64.8125,3805800.0,-0.06467181467181471,1.15,5.666666666666667,41.23711340206185,44.31125332508799,-1.0480823537000035,2.127707662786804,1.0847259337696116,-13.312728958575534,6.102815458419298,5.375,-0.635669809836962,-1.7328125000000014,-9.692917459759926,6.227292459759923,-5.712864979879967,2.2472399798799643,-7.991315999999998,24.427480916030532,-10.308071754049038,3.9800524798799626,5,-1.65625,-1.15625,-0.46875,-10.21875,29.4375,4,0.34571723426212597,1.0,64.75,2.0303030303030303,65.5,1.1612903225806452,64.625,0.34571723426212597
4036,2000-05-22,60.625,62.0,56.6875,60.5625,4429800.0,0.0010319917440659854,2.7777777777777777,-0.014705882352941176,46.10091743119266,45.18829446524148,-0.8469181553249427,2.088610649908979,1.2830715562806176,-13.375228958575534,6.556235604321362,5.3125,-1.3195439502306314,-1.6171875,-9.608493296852956,6.374118296852956,-5.612840398426471,2.378465398426478,-7.486663359999994,39.130434782608695,0.8545230738150522,3.995652898426477,5,-1.71875,-1.21875,-0.53125,-9.71875,26.9375,0,0.4824742268041238,1.15,60.5625,1.0,64.75,2.0303030303030303,65.5,0.4824742268041238
4037,2000-05-23,58.375,62.875,58.25,61.9375,4367600.0,-0.03711340206185565,-1.4262295081967213,-57.0,43.225806451612904,45.427267325427444,2.0825930417110783,4.028288847350993,3.5857671374969584,-11.125228958575534,6.79971343748442,4.625,-2.2514523106721143,-3.5390625,-11.60297442757323,4.52484942757323,-7.571018463786615,0.4928934637866149,-4.692196825599993,16.77018633540373,-23.242946290695315,4.031955963786614,5,1.3125,2.203125,-0.5625,-7.046875,32.4375,1,0.5546038543897216,2.7777777777777777,60.625,1.15,60.5625,1.0,64.75,0.5546038543897216
4038,2000-05-24,60.3125,60.8125,57.3125,58.6875,6124000.0,0.03319057815845827,1.6666666666666667,-0.45614035087719296,47.638603696098556,45.88905770584133,1.443225348468772,1.866529376010618,1.8293363502947315,-13.062728958575534,6.727032452209267,3.5,-2.30970002945309,-1.3984375,-9.40580651050493,6.608931510504924,-5.402122005252465,2.6052470052524654,-6.107008952575995,38.15789473684211,-4.751698146926842,4.003684505252463,5,1.40625,1.546875,-2.5,-8.984375,27.75,2,0.44041450777202074,-1.4262295081967213,58.375,2.7777777777777777,60.625,1.15,60.5625,0.44041450777202074
4039,2000-05-25,64.625,67.75,63.5,64.0,10389400.0,0.07150259067357512,-4.230769230769231,0.38461538461538464,56.15671641791045,46.7286099446473,-2.122477430100446,-2.8168219425885255,-2.272427996029286,-17.375228958575534,6.723761902799207,7.4375,-1.4316957665647294,3.057812499999997,-4.607908012149835,10.72353301214983,-0.7750477560749118,6.890672756074913,-9.917728594472955,71.75141242937853,23.151539496661343,3.8328602560749143,5,-2.40625,-2.765625,-6.8125,-13.296875,25.625,3,0.36943907156673106,1.6666666666666667,60.3125,-1.4262295081967213,58.375,2.7777777777777777,60.625,0.36943907156673106
4040,2000-05-26,64.625,66.5,64.0,65.25,2680700.0,0.0,-1.6666666666666667,-1.0,59.9601593625498,48.1439362935726,-1.6930455081873532,-3.386715547313358,-2.063392039890921,-17.102549656866813,6.393871928082037,2.5,-0.42131517298064125,3.309375000000003,-3.523627706485783,10.142377706485789,-0.1071263532428901,6.725876353242896,-9.13516487880458,71.75141242937853,16.376887169482224,3.4165013532428916,5,-2.40625,-2.765625,-6.8125,-13.296875,19.125,4,0.38007736943907156,-4.230769230769231,64.625,1.6666666666666667,60.3125,-1.4262295081967213,58.375,0.38007736943907156
4041,2000-05-30,68.75,69.875,67.5625,69.5,6656300.0,0.06382978723404253,2.0833333333333335,1.2,70.44145873320537,50.37382732186378,-5.516329792349715,-7.67898996275062,-6.176957243285223,-20.926119493675472,6.00071883159687,5.25,0.2885013779776884,7.290624999999999,-0.048468568547463065,14.629718568547453,3.6210782157262713,10.960171784273726,-12.524554986076303,91.04477611940298,29.300612957660235,3.6695467842737286,5,-5.46875,-6.890625,-11.375,-17.421875,17.75,1,0.3090909090909091,-1.6666666666666667,64.625,-4.230769230769231,64.625,1.6666666666666667,60.3125,0.3090909090909091
4042,2000-05-31,69.9375,72.75,69.5,70.0,10162700.0,0.01727272727272733,-5.933333333333334,0.08333333333333333,77.04590818363273,53.7337740949842,-6.5609576765739845,-8.748976030926116,-7.447790815902785,-21.812203365315646,6.423326905431498,4.0,0.7130511895354132,8.118749999999999,-0.13353237966225606,16.371032379662253,3.992608810168875,12.244891189831122,-12.620090587190198,81.78137651821862,13.40769543947431,4.126141189831126,5,-5.21875,-8.03125,-12.96875,-18.609375,19.5625,2,0.25201072386058976,2.0833333333333335,68.75,-1.6666666666666667,64.625,-4.230769230769231,64.625,0.25201072386058976
4043,2000-06-01,73.5,74.125,71.5,72.0,9352600.0,0.05093833780160861,-1.1,-24.0,75.58386411889597,57.487838644128914,-9.9116323646196,-12.048073563652792,-10.789998006013697,-25.02156892691835,7.263312166574784,4.1875,1.1468375202354508,11.121875000000003,1.3516130745394008,20.892136925460605,6.236744037269702,16.007005962730304,-14.639331528471175,94.11764705882352,23.8809196936664,4.8851309627303,6,-8.09375,-10.90625,-15.8828125,-22.171875,17.5,3,0.2355442176870748,-5.933333333333334,69.9375,2.0833333333333335,68.75,-1.6666666666666667,64.625,0.2355442176870748
4044,2000-06-02,79.25,81.875,76.1875,80.5625,10515000.0,0.07823129251700678,1.8888888888888888,-0.875,78.13688212927757,61.587812947152884,-14.961909422209757,-17.30714167290332,-16.598935125177974,-30.412349779114507,8.588261570261608,8.375,1.525643784899188,15.996875000000003,3.6648139955117074,28.3289360044883,9.830844497755862,22.16290550224415,-18.557611745054636,85.3146853146853,15.882894487150082,6.166030502244147,6,-9.96875,-12.78125,-21.03125,-27.921875,11.75,4,0.11119873817034698,-1.1,73.5,-5.933333333333334,69.9375,2.0833333333333335,68.75,0.11119873817034698
4045,2000-06-05,81.1875,82.5,76.75,78.5,4723800.0,0.02444794952681395,1.1647058823529413,-2.0476190476190474,77.84200385356455,65.11460032741643,-15.272106591650783,-18.5672739167166,-18.47131510728478,-31.95975015087091,10.009506376138146,5.75,2.077230345612513,16.900000000000006,2.2817548212768486,31.518245178723163,9.590877410638427,24.209122589361584,-17.529546100746984,91.21338912133892,24.46439014238436,7.3091225893615785,6,-11.28125,-14.40625,-22.9375,-29.859375,12.8125,0,0.11162432640492681,1.8888888888888888,79.25,-1.1,73.5,-5.933333333333334,69.9375,0.11162432640492681
4046,2000-06-06,77.0625,81.0,76.5,78.5,6316200.0,-0.050808314087759765,-2.5121951219512195,-0.5348837209302325,67.7361853832442,67.83797576426434,-9.577409038128437,-13.671410171244986,-14.329800186156582,-27.477650136256543,11.166846220788255,4.6875,2.825416107140775,11.840625000000003,-3.5546854509645556,27.23593545096456,4.142969774517724,19.538280225482282,-10.38981872462746,58.17307692307693,-5.442146500808285,7.697655225482278,6,-7.15625,-10.28125,-17.7265625,-25.734375,14.9375,1,0.08678021086780219,1.1647058823529413,81.1875,1.8888888888888888,79.25,-1.1,73.5,0.08678021086780219
4047,2000-06-07,76.75,78.0,74.4375,77.0625,6144800.0,-0.0040551500405514584,2.257142857142857,0.21739130434782608,66.30434782608695,69.91194733426306,-7.13458563446585,-12.311585817508757,-14.080641103043575,-26.837178294668817,11.41151371380314,3.5625,3.9931081430067223,10.462500000000006,-5.031312432200465,25.956312432200477,2.715593783899763,18.20940621610024,-7.544947728687063,47.72727272727273,-11.89249578155173,7.746906216100237,6,-3.75,-9.96875,-14.2578125,-24.875,19.8125,2,0.12703583061889256,-2.5121951219512195,77.0625,1.1647058823529413,81.1875,1.8888888888888888,79.25,0.12703583061889256
4048,2000-06-08,80.75,80.9375,78.875,79.0,10405500.0,0.05211726384364823,-1.0625,-5.6,71.19205298013244,71.58254028562106,-8.862654314438885,-14.889418882193695,-18.05045074129812,-30.44569298188472,11.377494488968756,4.1875,5.1763674223435885,13.075000000000003,-2.3786978201267033,28.52869782012671,5.34815108993665,20.801848910063356,-9.417756092097136,78.29457364341084,19.837925842709474,7.726848910063351,6,-7.5,-13.96875,-18.2578125,-28.875,14.375,3,0.1083591331269349,2.257142857142857,76.75,-2.5121951219512195,77.0625,1.1647058823529413,81.1875,0.1083591331269349
4049,2000-06-09,80.0,82.9375,80.0,82.0,5134900.0,-0.009287925696594423,-1.9375,-1.1428571428571428,78.32422586520947,73.62299211924991,-6.372490745152291,-13.113520447595562,-17.24611506412176,-29.307089313284095,12.284443591246283,2.9375,6.770902789419978,11.246875000000003,-4.49918105381866,26.992931053818666,3.3738469730906786,19.119903026909334,-6.880915117361596,65.44117647058823,2.569357077560497,7.87302802690933,6,-4.75,-13.0,-17.2578125,-28.125,13.0,4,0.13749999999999996,-1.0625,80.75,2.257142857142857,76.75,-2.5121951219512195,77.0625,0.13749999999999996
4050,2000-06-12,79.5,82.0,78.375,81.0,5907900.0,-0.006249999999999978,1.0714285714285714,0.75,77.15827338129496,74.36930485792655,-3.956660528783246,-11.73864015689476,-16.4788631792538,-28.405971550951783,13.644711409115946,3.625,8.215857498925615,9.809375000000003,-6.161480188765736,25.780230188765742,1.8239474056171332,17.794802594382872,-4.613600396236507,59.55882352941176,-6.055208888914699,7.985427594382869,6,-3.28125,-12.5,-16.6953125,-27.390625,8.75,0,0.14465408805031443,-1.9375,80.0,-1.0625,80.75,2.257142857142857,76.75,0.14465408805031443
4051,2000-06-13,82.5,83.6875,78.25,78.5625,11638300.0,0.037735849056603765,-1.3835616438356164,-2.625,83.97887323943662,75.13963430857142,-5.365330336916102,-13.926719622302613,-19.25183568009981,-30.964375719117463,15.222850965876422,5.4375,9.205975744195428,11.840625000000003,-4.790209700307329,28.471459700307335,3.5252076498463367,20.15604235015367,-6.164402324913937,87.16216216216216,14.734804772248339,8.315417350153666,6,-4.90625,-15.125,-19.6953125,-30.171875,5.625,1,0.1393939393939394,1.0714285714285714,79.5,-1.9375,80.0,-1.0625,80.75,0.1393939393939394
4052,2000-06-14,80.375,83.625,78.5,83.5,8444600.0,-0.025757575757575757,2.037037037037037,-0.7936507936507936,78.10858143607706,75.42015845492486,-1.7925792741018398,-11.132013503729283,-16.823106288078428,-28.384696607815854,16.539425563398634,5.125,10.13741919245561,8.928124999999994,-7.988722478724284,25.844972478724273,0.4697012606378621,17.386548739362134,-2.569021859931155,39.08045977011494,-36.12515977435902,8.45842373936214,6,-1.3125,-13.0,-17.9296875,-27.546875,2.125,2,0.14463452566096424,-1.3835616438356164,82.5,1.0714285714285714,79.5,-1.9375,80.0,0.14463452566096424
4053,2000-06-15,78.0,80.25,77.0,79.5,6029500.0,-0.029548989113530322,1.1666666666666667,0.48,69.81481481481482,74.49548430887346,1.4392238719077568,-8.19256632210002,-14.082095253604535,-25.583173002619745,17.69418716565562,3.375,10.361902096840339,5.928124999999994,-10.987264044097003,22.84351404409699,-2.5295695220485044,14.385819522048493,5.6875,14.953271028037381,-58.1822708283874,8.4576945220485,6,1.0625,-10.625,-16.6953125,-24.03125,7.0,3,0.23798076923076916,2.037037037037037,80.375,-1.3835616438356164,82.5,1.0714285714285714,79.5,0.23798076923076916
4054,2000-06-16,77.375,78.25,75.0625,78.0,6044000.0,-0.008012820512820484,4.666666666666667,0.4166666666666667,68.54545454545455,73.46253438575012,1.9783272037231967,-6.928463066050554,-13.351726092979675,-24.502013132993042,18.74337525981254,3.1875,10.318796766760357,4.671875,-12.034021128628524,21.377771128628524,-3.681073064314262,13.024823064314262,6.25,26.811594202898554,-44.57820372304119,8.35294806431426,6,1.6875,-9.21875,-16.7421875,-23.140625,9.375,4,0.22940226171243938,1.1666666666666667,78.0,2.037037037037037,80.375,-1.3835616438356164,82.5,0.22940226171243938
4055,2000-06-19,81.5,81.5,76.875,77.375,10751800.0,0.05331179321486279,1.2424242424242424,-6.6,68.54545454545455,73.55245318155127,-2.3442007283077544,-9.912680098202856,-17.319236718054356,-28.123773548799633,20.25071492941737,4.625,10.271740623812462,7.75,-8.366251196589673,23.866251196589673,-0.3081255982948363,15.808125598294836,1.7824999999999989,74.63768115942028,5.497235792139676,8.058125598294835,6,-2.4375,-11.3125,-20.8671875,-25.421875,1.0,0,0.14110429447852768,4.666666666666667,77.375,1.1666666666666667,78.0,2.037037037037037,80.375,0.14110429447852768
4056,2000-06-20,89.875,90.5,80.625,81.0,12141300.0,0.10276073619631898,-1.051948051948052,2.1515151515151514,73.98496240601504,74.40585480154328,-9.734281924435507,-16.847781304563384,-25.395884620292264,-35.95120525507545,21.664213527004122,9.875,9.808219028932953,14.662499999999994,-1.7448555391925709,31.069855539192552,6.458822230403712,22.866177769596277,-14.8125,95.95141700404858,27.236378087668214,8.203677769596279,6,-7.09375,-16.28125,-30.3125,-30.75,-13.125,1,-0.018080667593880384,1.2424242424242424,81.5,4.666666666666667,77.375,1.1666666666666667,78.0,-0.018080667593880384
4057,2000-06-21,90.75,94.5,87.5,88.5,8218700.0,0.009735744089012455,-2.2941176470588234,0.2535211267605634,72.18649517684887,74.51634837895621,-9.40340675274723,-15.992932909986024,-25.84741058842826,-36.22607609217491,23.468244287828334,7.0,9.249445620434486,13.918750000000003,-1.8707316337698927,29.7082316337699,6.024009183115055,21.81349081688495,-15.378749999999997,80.70739549839229,14.577487370947665,7.894740816884949,6,-5.96875,-15.15625,-32.03125,-31.625,-11.8125,2,-0.02892561983471076,-1.051948051948052,89.875,1.2424242424242424,81.5,4.666666666666667,77.375,-0.02892561983471076
4058,2000-06-22,86.875,93.0,84.125,93.0,8742700.0,-0.04269972451790638,1.8979591836734695,-2.7222222222222223,60.304054054054056,72.5141070666056,-5.105057670689163,-10.5677160324623,-21.50463847519414,-31.788843091540343,24.934278210479636,8.875,9.272362298824945,8.715625000000003,-5.625638329343673,23.056888329343685,1.544993335328158,15.886256664671848,-10.738599999999991,60.77170418006431,-2.8103631251753995,7.170631664671841,6,-2.09375,-11.28125,-27.859375,-27.75,-5.375,3,-0.05035971223021585,-2.2941176470588234,90.75,-1.051948051948052,89.875,1.2424242424242424,81.5,-0.05035971223021585
4059,2000-06-23,88.5,90.0625,85.5,85.75,8331100.0,0.018705035971223083,-1.8076923076923077,-0.4489795918367347,59.96592844974447,70.60384651865557,-6.031847860764955,-10.869643248446351,-22.540655249171294,-32.84693133606194,26.826010312412908,4.5625,9.480728847019577,9.146874999999994,-4.403729169381606,22.697479169381594,2.3715729153092013,15.922177084690787,-11.629055999999991,65.95744680851064,5.6280492734619045,6.775302084690799,6,-3.71875,-12.90625,-29.34375,-29.09375,-9.4375,4,-0.039548022598870025,1.8979591836734695,86.875,-2.2941176470588234,90.75,-1.051948051948052,89.875,-0.039548022598870025
4060,2000-06-26,89.1875,90.5,88.3125,89.5625,4463600.0,0.007768361581920846,-1.0588235294117647,-0.13636363636363635,68.23308270676692,68.8543142372478,-5.811840631604397,-10.142650532422621,-22.548519202454145,-32.976727390620084,28.836904121104418,2.1875,9.148044687562162,8.606250000000003,-3.721050415188813,20.93355041518882,2.4425997924055878,14.769900207594418,-11.611393759999999,61.711711711711715,1.0637195851424224,6.1636502075944115,6,-4.40625,-13.59375,-30.03125,-29.78125,-8.875,0,-0.027330063069376354,-1.8076923076923077,88.5,1.8979591836734695,86.875,-2.2941176470588234,90.75,-0.027330063069376354
4061,2000-06-27,90.0,90.75,89.25,89.875,4338100.0,0.009110021023125414,-1.1818181818181819,-0.3333333333333333,69.62962962962962,67.91220848097588,-6.08889763251598,-9.783112456276214,-22.48968756100585,-33.23810197222859,30.398261597783975,1.5625,8.694900274229155,8.356250000000003,-3.3234881346815968,20.035988134681602,2.516380932659203,14.196119067340803,-11.746938009600001,56.62650602409639,-5.422232045275024,5.839869067340797,6,-5.21875,-14.40625,-30.84375,-30.59375,-12.4375,1,-0.08333333333333337,-1.0588235294117647,89.1875,-1.8076923076923077,88.5,1.8979591836734695,86.875,-0.08333333333333337
4062,2000-06-28,87.5625,91.75,86.5625,91.75,7386500.0,-0.027083333333333348,1.4776119402985075,-33.5,60.58252427184466,66.88639842064586,-2.821324196632986,-6.279439708413975,-19.48034876646993,-30.25306562935164,31.370717456650297,5.1875,8.27560173026366,5.037499999999994,-5.529983642112455,15.604983642112444,-0.2462418210562305,10.32124182105622,-8.659560489216005,38.732394366197184,-20.383070129092857,5.283741821056228,6,-2.78125,-11.65625,-28.40625,-28.15625,-14.4375,2,-0.12348322626695218,-1.1818181818181819,90.0,-1.0588235294117647,89.1875,-1.8076923076923077,88.5,-0.12348322626695218
4063,2000-06-29,90.8125,90.875,85.0,87.9375,6308300.0,0.03711634546752318,2.9166666666666665,-0.6865671641791045,65.58558558558559,66.55752409177153,-4.54019127113115,-8.607225875682218,-22.310441617667294,-32.98396317807118,32.064476257254015,5.875,7.392176459635138,7.421875,-2.865434744355639,17.70918474435564,2.2782201278221805,12.56552987217782,-11.28567806964736,86.11111111111111,26.647590537517146,5.143654872177817,6,-5.125,-14.90625,-30.6796875,-31.40625,-14.6875,3,-0.13076393668272535,1.4776119402985075,87.5625,-1.1818181818181819,90.0,-1.0588235294117647,89.1875,-0.13076393668272535
4064,2000-06-30,88.0625,92.0,87.96875,90.8125,6646400.0,-0.030282174810736362,-1.7446808510638299,-0.9565217391304348,61.59052453468697,65.78475409057513,-0.1282235710548747,-5.442188253846339,-19.010702008133308,-29.742047934142782,31.857312871934596,4.03125,6.858523913767442,4.231250000000003,-6.064228376452377,14.526728376452382,-0.9164891882261941,9.3789891882262,-7.936750946861466,43.75,-15.052854051744326,5.147739188226191,6,-0.5,-9.0625,-26.2734375,-28.65625,-11.1875,4,-0.07452093683463445,2.9166666666666665,90.8125,1.4776119402985075,87.5625,-1.1818181818181819,90.0,-0.07452093683463445
4065,2000-07-03,90.25,91.0,90.0,91.0,2019300.0,0.024840312278211485,1.6666666666666667,0.2727272727272727,60.726643598615915,64.31160755641967,-1.0549476839214265,-7.2896829599183945,-20.74469044214878,-31.397464660825975,31.568202797500767,2.9375,7.014401292241914,5.965625000000003,-4.633179783037846,16.564429783037852,0.6662226084810783,11.265027391518927,-9.549280908987,75.0,18.967134222628474,5.299402391518924,7,-0.9375,-11.0,-28.2109375,-30.84375,-8.5,0,-0.12396121883656508,-1.7446808510638299,88.0625,2.9166666666666665,90.8125,1.4776119402985075,87.5625,-0.12396121883656508
4066,2000-07-05,83.75,87.9375,81.0,87.3125,7872700.0,-0.07202216066481992,1.8831168831168832,4.75,54.16666666666667,62.30940438862165,5.01190749824768,-0.2771958243972108,-13.827135966971255,-24.390791128365606,30.651318115439786,9.25,7.168811096594723,-0.8687500000000057,-10.915834874414216,9.178334874414205,-5.892292437207118,4.154792437207107,10.75,25.0,-31.80671393080455,5.023542437207105,7,3.25,-2.71875,-21.7109375,-24.34375,-8.75,2,-0.04104477611940294,1.6666666666666667,90.25,-1.7446808510638299,88.0625,2.9166666666666665,90.8125,-0.04104477611940294
4067,2000-07-06,86.5,86.75,81.5,83.5,6556300.0,0.032835820895522394,2.0,-0.8421052631578947,60.39755351681958,62.31979321781782,1.7831648010406838,-2.381393331560446,-16.223790426358093,-26.603003162337238,30.168768551830706,5.25,7.134834383543932,1.3937499999999972,-7.968574764715157,10.756074764715152,-3.287412382357573,6.074912382357567,7.730000000000004,50.0,-11.601017570314696,4.681162382357576,7,0.0,-4.5,-23.9296875,-27.09375,-10.875,3,-0.10332369942196529,1.8831168831168832,83.75,1.6666666666666667,90.25,-1.7446808510638299,88.0625,-0.10332369942196529
4068,2000-07-07,89.5,90.1875,84.5,86.125,6451200.0,0.034682080924855585,1.394736842105263,1.125,64.01734104046244,62.769950172342035,-0.899961268953092,-4.9458295631384175,-18.81016557341374,-29.01536604954447,29.487049098294733,5.6875,6.098014582468807,3.956249999999997,-5.3666402650806475,13.279140265080642,-0.7051951325403252,8.61769513254032,4.4654000000000025,77.27272727272727,10.80548486389543,4.661445132540324,7,-3.0,-6.5,-26.1875,-30.046875,-9.0,4,-0.18296089385474856,2.0,86.5,1.8831168831168832,83.75,1.6666666666666667,90.25,-0.18296089385474856
4069,2000-07-10,91.0,93.9375,87.5,89.8125,5072500.0,0.016759776536312776,-1.2150537634408602,0.35185185185185186,61.6923076923077,62.04319739295768,-2.244026035249206,-5.881005578233072,-19.97132604440563,-29.923020169848172,28.725830799022354,6.4375,5.150423259461178,4.90625,-4.337124227264724,14.149624227264724,0.28456288636763816,9.527937113632362,-10.0,77.29468599033817,11.370985560084833,4.621687113632365,7,-3.53125,-6.53125,-27.0,-30.859375,-4.5,0,-0.16346153846153844,1.394736842105263,89.5,2.0,86.5,1.8831168831168832,83.75,-0.16346153846153844
4070,2000-07-11,91.0,93.8125,88.5625,91.25,5800300.0,0.0,-1.048780487804878,-0.21052631578947367,51.74418604651163,60.05592588372235,-2.1902089610345143,-5.244150320427266,-19.69501339569713,-29.302206874898133,28.31363954892321,5.25,5.072225043511082,4.331249999999997,-4.610916154031955,13.273416154031949,-0.1398330770159788,8.802333077015973,-9.741249999999994,77.29468599033817,14.542662045797385,4.471083077015975,7,-3.53125,-6.53125,-23.125,-26.984375,-3.75,1,-0.15521978021978022,-1.2150537634408602,91.0,1.394736842105263,89.5,2.0,86.5,-0.15521978021978022
4071,2000-07-12,94.0,94.9375,91.5,93.25,5909100.0,0.03296703296703307,1.619047619047619,-3.0,54.72727272727273,59.405342378769916,-5.099395169434459,-7.735002340913894,-22.256243877476876,-31.650161506151875,27.723337066074695,3.9375,4.976755636511896,6.756249999999994,-2.5295891764301643,16.042089176430153,2.113330411784915,11.399169588215074,-12.487674999999996,93.02325581395348,31.198169927657887,4.64291958821508,7,-6.03125,-9.3125,-25.65625,-29.671875,-4.125,2,-0.13031914893617025,-1.048780487804878,91.0,-1.2150537634408602,91.0,1.394736842105263,89.5,-0.13031914893617025
4072,2000-07-13,92.0,96.375,90.25,95.0,6228300.0,-0.021276595744680882,1.1304347826086956,-4.0,57.88461538461539,58.54967902310656,-2.6862250098995446,-5.079880016013277,-19.730924553587997,-28.98616125095306,27.17674862481534,6.125,4.482848331505821,4.174999999999997,-4.748800228955972,13.098800228955966,-0.28690011447798724,8.636900114477982,-9.950667999999993,63.1578947368421,1.150010432806475,4.461900114477986,7,-3.3125,-6.59375,-23.65625,-27.671875,-2.875,3,-0.18478260869565222,1.619047619047619,94.0,-1.048780487804878,91.0,-1.2150537634408602,91.0,-0.18478260869565222
4073,2000-07-14,96.5625,97.5,92.5,94.0,5586300.0,0.049592391304347894,1.2535211267605635,-0.8541666666666666,61.37566137566138,58.525805338770375,-7.093242594418797,-8.622500910566472,-23.69015354412153,-32.862366633843344,27.04364095787589,5.5,3.957412108652221,7.809375000000003,-0.6615966206210544,16.28034662062106,3.573889189689467,12.044860810310539,-13.653627919999991,90.625,27.913927584770356,4.23548581031053,7,-7.3125,-10.28125,-26.671875,-32.234375,-8.0625,4,-0.21682847896440127,1.1304347826086956,92.0,1.619047619047619,94.0,-1.048780487804878,91.0,-0.21682847896440127
4074,2000-07-17,95.125,97.1875,93.875,97.0,3811400.0,-0.014886731391585806,1.9444444444444444,-0.7317073170731707,58.20379965457685,58.24548934498826,-5.083116734248492,-6.099771644471858,-21.63551443826273,-30.759922546508875,27.384628132369304,3.3125,3.9884237825514646,5.484375,-1.5678123939560606,12.53656239395606,1.9582813030219626,9.010468696978037,-11.048837686399992,73.42657342657343,10.151664276112491,3.526093696978032,7,-5.875,-8.84375,-25.109375,-30.796875,-7.125,0,-0.15374507227332457,1.2535211267605635,96.5625,1.1304347826086956,92.0,1.619047619047619,94.0,-0.15374507227332457
4075,2000-07-18,93.0,96.25,91.625,94.375,5242500.0,-0.0223390275952694,-1.2424242424242424,0.7333333333333333,54.0,58.22697082646974,-2.823977766334494,-3.2349011362149156,-18.865046545216728,-28.000533256681422,27.06725220443914,4.625,3.4824284564977575,2.784374999999997,-3.2790880271469547,8.847838027146949,-0.24735651357347876,5.816106513573473,-7.849930671487996,37.93103448275862,-25.10318368488835,3.0317315135734786,7,-3.5,-6.71875,-21.875,-28.453125,-2.25,1,-0.06989247311827962,1.9444444444444444,95.125,1.2535211267605635,96.5625,1.1304347826086956,92.0,-0.06989247311827962
4076,2000-07-19,88.25,93.5,86.1875,92.5,4347500.0,-0.051075268817204256,1.34,3.090909090909091,50.863422291993714,57.167622912600194,2.9407241776280983,1.4620773695741605,-13.442960335141876,-22.665267050027154,25.251691963128852,7.3125,3.1972898043956377,-1.8843750000000057,-8.010284572635271,4.24153457263526,-4.947329786317638,1.178579786317627,-2.1119362177689567,18.23204419889503,-45.898475165335014,3.062954786317636,7,2.75,-1.96875,-16.640625,-23.703125,4.3125,2,-0.011331444759206777,-1.2424242424242424,93.0,1.9444444444444444,95.125,1.2535211267605635,96.5625,-0.011331444759206777
4077,2000-07-20,88.125,90.0,82.0625,88.25,8318500.0,-0.0014164305949008194,3.3793103448275863,0.029411764705882353,46.33730834752981,55.20317483560768,3.710689918583455,1.45493071743482,-12.538770781028234,-21.985213085378845,23.05972103593024,7.9375,2.7839674753026316,-1.8781249999999972,-8.060718748624069,4.304468748624075,-4.969421874312033,1.2131718743120388,9.375,39.27125506072874,-21.16681204345476,3.0912968743120377,7,1.65625,-1.84375,-15.640625,-23.203125,0.875,3,0.019858156028368823,1.34,88.25,-1.2424242424242424,93.0,1.9444444444444444,95.125,0.019858156028368823
4078,2000-07-21,82.5,85.8125,81.5,83.375,6370200.0,-0.06382978723404253,-2.0,7.0,42.969984202211684,53.12291667004146,9.206477452144284,7.099348495401472,-6.105299085016284,-15.97543856894788,21.552825636912658,6.625,3.000328849989174,-7.284374999999997,-14.1992087642232,-0.36954123577679354,-10.741791882111599,-3.8269581178883953,14.691249999999997,6.374501992031872,-53.85398299111021,3.457416882111603,7,7.0,3.78125,-9.28125,-17.578125,6.8125,4,0.08030303030303032,3.3793103448275863,88.125,1.34,88.25,-1.2424242424242424,93.0,0.08030303030303032
4079,2000-07-24,85.0,85.9375,81.75,84.1875,5118900.0,0.030303030303030276,2.116279069767442,-0.9285714285714286,43.41692789968652,52.197665764838675,6.443472963943805,4.557350622831805,-7.9264019315538405,-18.118125920167856,19.95541396974902,4.1875,2.77593430632092,-4.609375,-11.831403049290316,2.6126530492903157,-8.220389024645158,-0.9983609753548421,11.563599999999994,23.728813559322035,-33.200596038496286,3.611014024645156,7,4.5,1.28125,-11.78125,-20.078125,2.25,0,0.04117647058823537,-2.0,82.5,3.3793103448275863,88.125,1.34,88.25,0.04117647058823537
4080,2000-07-25,86.75,87.3125,83.625,86.125,4886500.0,0.020588235294117574,3.2142857142857144,0.7692307692307693,54.27046263345196,52.146909087747474,4.500485575850291,2.7567143596915287,-9.037722429107163,-19.46307940714297,18.121743192868788,3.6875,2.136020708575032,-2.737499999999997,-10.070913077716284,4.59591307771629,-6.4042065388581335,0.9292065388581392,9.211056,43.75,-16.50699640056598,3.6667065388581426,7,2.75,0.4375,-13.140625,-21.828125,-3.0625,1,0.014409221902017322,2.116279069767442,85.0,-2.0,82.5,3.3793103448275863,88.125,0.014409221902017322
4081,2000-07-26,82.5,85.625,78.375,84.0,9132200.0,-0.04899135446685876,2.0526315789473686,-2.4,44.539249146757676,50.6640906168744,7.76414283534335,6.762753666516687,-4.261825172801423,-14.79670002714117,16.484250549673433,8.375,1.4063537137641902,-6.612499999999997,-14.575572667996227,1.3505726679962322,-10.594036333998119,-2.6309636660018754,12.882613759999998,35.483870967741936,-24.99361828552727,3.9815363339981165,7,5.4375,5.4375,-7.875,-17.578125,-1.0,2,0.10000000000000009,3.2142857142857144,86.75,2.116279069767442,85.0,-2.0,82.5,0.10000000000000009
4082,2000-07-27,76.75,82.125,75.5625,82.0625,9205200.0,-0.0696969696969697,1.4137931034482758,3.5416666666666665,33.80952380952381,47.60118644285912,12.430655989205704,12.291359104959554,1.909742561672715,-8.67948838683013,15.568153499205243,6.9375,1.0050179804594137,-11.821875000000006,-21.509451400377813,-2.1342985996221984,-16.665663200188916,-6.978086799811095,17.612156934400005,10.106382978723403,-46.253603448089244,4.8437882001889045,7,9.625,9.78125,1.4375,-8.421875,1.5625,3,0.2060260586319218,2.0526315789473686,82.5,3.2142857142857144,86.75,2.116279069767442,85.0,0.2060260586319218
4083,2000-07-28,78.9375,80.8125,76.5,77.5625,7290800.0,0.028501628664495016,-1.4642857142857142,-0.25882352941176473,34.94539781591264,45.01691957189642,8.359188190347624,9.664081486838256,0.14971286976046372,-10.555180704886055,14.96904149048499,4.3125,0.22994879425796455,-9.040625000000006,-19.56911665422841,1.487866654228398,-14.3048708271142,-3.776379172885811,13.920684379648009,28.723404255319153,-23.956234994908172,5.264245827114199,7,6.96875,7.59375,1.25,-8.609375,-0.4375,4,0.12747426761678549,1.4137931034482758,76.75,2.0526315789473686,82.5,3.2142857142857144,86.75,0.12747426761678549
4084,2000-07-31,81.5,82.0,79.1875,81.375,4131300.0,0.03246239113222482,4.0,0.09090909090909091,38.856304985337246,43.33428679248945,4.090937951853633,6.9405740615528515,-1.9225483957074516,-12.755872379835381,14.081328662335913,3.0625,-0.5290782659754996,-6.150000000000006,-17.069215920375825,4.769215920375814,-11.609607960187915,-0.690392039812096,9.974529629276162,50.53191489361703,0.9260126192409146,5.459607960187906,7,3.03125,5.03125,-1.3125,-11.171875,-11.5,0,0.09585889570552153,-1.4642857142857142,78.9375,1.4137931034482758,76.75,2.0526315789473686,82.5,0.09585889570552153
4085,2000-08-01,79.0625,81.9375,78.875,81.5,5224100.0,-0.029907975460122693,-1.1777777777777778,-19.5,32.24368499257058,41.26542709255355,4.853935208002866,8.956146906833354,1.1219703311811315,-10.03891701804875,13.16417490634798,3.0625,-1.977318735033208,-8.028125000000003,-19.517856900472523,3.4616069004725176,-13.772990950236263,-2.2832590497637426,11.139067258934062,34.78260869565217,-8.945824375897487,5.744865950236261,8,3.71875,7.46875,1.125,-8.734375,-5.5625,1,0.1035573122529645,4.0,81.5,-1.4642857142857142,78.9375,1.4137931034482758,76.75,0.1035573122529645
4086,2000-08-02,80.3125,81.1875,78.25,79.0,6234100.0,0.015810276679841806,-1.0888888888888888,-0.5384615384615384,35.854765506807865,40.10070011025111,2.6368910980765463,7.8372327162635145,0.5040147083943936,-10.970415424155817,14.157351323072772,2.9375,-3.2930934634906066,-6.606250000000003,-18.40507771830808,5.192577718308073,-12.50566385915404,-0.7068361408459651,8.717941878219335,72.38095238095238,29.825084626091133,5.899413859154035,8,1.125,6.21875,-0.125,-9.984375,-11.3125,2,0.04202334630350202,-1.1777777777777778,79.0625,4.0,81.5,-1.4642857142857142,78.9375,0.04202334630350202
4087,2000-08-03,77.5625,78.25,76.25,77.5625,7086100.0,-0.03424124513618676,1.9090909090909092,0.0,25.9493670886076,38.20952043096176,4.169503034559298,10.417433670832708,3.9396705536946683,-8.00748050696808,15.324069900176523,4.0625,-4.462002314552848,-8.909374999999997,-21.429915688993262,3.6111656889932675,-15.16964534449663,-2.649104655503365,10.39050652796179,22.82608695652174,-13.085517918842005,6.26027034449663,8,3.875,8.96875,2.625,-7.234375,-12.6875,3,0.050765511684125686,-1.0888888888888888,80.3125,-1.1777777777777778,79.0625,4.0,81.5,0.050765511684125686
4088,2000-08-04,73.125,80.25,73.125,79.5,10434000.0,-0.05721192586623691,-1.2352941176470589,-100.0,24.117647058823522,36.0651558930881,7.976078339409781,14.298342679702515,8.962938027379309,-3.3287944451176372,16.147431099471287,7.125,-5.349254709748578,-12.528125000000003,-26.294531181162014,1.2382811811620087,-19.41132809058101,-5.644921909418997,13.83676600572484,0.0,-29.878769519260672,6.883203090581006,8,7.09375,12.1875,7.21875,-2.796875,-9.8125,4,0.07094017094017091,1.9090909090909092,77.5625,-1.0888888888888888,80.3125,-1.1777777777777778,79.0625,0.07094017094017091
4089,2000-08-07,76.125,76.875,73.6875,74.75,6785100.0,0.0410256410256411,1.2173913043478262,-0.21568627450980393,30.54755043227665,33.42927675962418,4.006046044823989,10.674071540752493,6.456616984808562,-6.07969032262568,16.445314287020118,3.75,-6.037553431501607,-8.784374999999997,-22.93636220237954,5.367612202379547,-15.860368601189776,-1.7083813988102179,9.453089405152355,34.04255319148936,4.968263872931221,7.075993601189774,8,3.25,9.1875,4.671875,-4.625,-9.6875,0,0.031198686371100237,-1.2352941176470589,73.125,1.9090909090909092,77.5625,-1.0888888888888888,80.3125,0.031198686371100237
4090,2000-08-08,76.875,78.625,76.0625,76.25,3534700.0,0.009852216748768461,-4.125,0.45454545454545453,35.55555555555556,32.431088582823946,1.908686577953432,9.287794306161402,6.21918959842489,-6.576689872856036,16.588756097018926,2.5625,-6.164823117347055,-7.328125,-21.60953515400233,6.95328515400233,-14.468830077001158,-0.18741992299884203,7.457780464637125,46.51162790697674,15.402203085110688,7.140705077001162,8,0.75,8.4375,6.40625,-4.09375,-13.875,1,-0.08943089430894313,1.2173913043478262,76.125,-1.2352941176470589,73.125,1.9090909090909092,77.5625,-0.08943089430894313
4091,2000-08-09,81.75,82.125,79.5,79.625,6233900.0,0.06341463414634152,-1.2105263157894737,3.4,42.77620396600567,33.42738637798859,-3.446304747116315,3.634333862459698,1.7909968503542757,-11.291518427972335,16.25674669146903,5.25,-6.414537144513531,-1.8406250000000028,-15.384624630347034,11.703374630347028,-8.612624815173518,4.931374815173513,1.4620024181734124,95.83333333333334,63.03999918242347,6.771999815173518,8,-4.125,3.5625,2.53125,-8.96875,-22.5,2,-0.1009174311926605,-4.125,76.875,1.2173913043478262,76.125,-1.2352941176470589,73.125,-0.1009174311926605
4092,2000-08-10,75.0,80.375,74.75,79.75,8332600.0,-0.08256880733944949,-1.1428571428571428,-2.235294117647059,41.71270718232045,34.17930964092279,3.3853589294760127,9.534261748916123,8.880298178866425,-4.472860938590458,15.973995354872722,7.0,-7.541736072670346,-7.740624999999994,-21.195977278339228,5.7147272783392395,-14.468301139169611,-1.0129488608303774,7.203302176356075,20.833333333333336,-14.669703611176551,6.7276761391696205,8,2.625,10.3125,9.015625,-2.21875,-16.5,3,-0.07999999999999996,-1.2105263157894737,81.75,-4.125,76.875,1.2173913043478262,76.125,-0.07999999999999996
4093,2000-08-11,75.625,76.5,73.0,76.5,5562000.0,0.008333333333333304,7.0,0.18421052631578946,39.19308357348703,34.216729484050546,2.5044349479229453,7.652603477523485,8.494010126444536,-4.894141050141485,15.601467617266698,3.5,-7.982354791312204,-6.068749999999994,-18.18780714371502,6.050307143715031,-12.128278571857507,-0.009221428142481614,6.5,28.767123287671232,-7.885496155515931,6.059528571857509,8,1.9375,9.625,8.625,-2.84375,-9.9375,4,-0.14214876033057855,-1.1428571428571428,75.0,-1.2105263157894737,81.75,-4.125,76.875,-0.14214876033057855
4094,2000-08-14,80.5,80.5,77.75,78.0,8286100.0,0.06446280991735542,1.2,-2.857142857142857,43.27956989247312,35.44293891737305,-2.824342228208266,1.713614745742305,3.733923676872209,-9.70864781232774,14.880226799174299,4.875,-7.3394178909774155,-0.4625000000000057,-10.803749797215985,9.878749797215974,-5.6331248986079885,4.708124898607977,0.5300000000000011,82.1917808219178,44.518670514381384,5.170624898607989,8,-2.9375,4.75,4.25,-7.71875,-14.0625,0,-0.21350931677018636,7.0,75.625,-1.1428571428571428,75.0,-1.2105263157894737,81.75,-0.21350931677018636
4095,2000-08-15,86.5,86.625,81.0625,81.9375,8714600.0,0.07453416149068315,1.3116883116883118,1.825,54.145077720207254,37.47519582997298,-8.558390779159538,-5.057624117462225,-2.141533952138616,-15.561755441368092,14.298175718069064,6.125,-6.717883297813685,5.862499999999997,-3.2175170994505464,14.94251709945054,1.3224914502747254,10.402508549725269,-13.5,99.08256880733946,58.60721250834958,4.540008549725271,8,-6.6875,-1.25,-0.53125,-13.71875,-31.375,1,-0.23193641618497107,1.2,80.5,7.0,75.625,-1.1428571428571428,75.0,-0.23193641618497107
4096,2000-08-16,87.25,88.875,87.0,87.5,9316200.0,0.00867052023121384,-4.0,-0.0547945205479452,62.13872832369942,41.49623596720541,-9.186919554454008,-6.204490307097117,-2.6227272971916733,-16.160008523429497,14.996268918042755,2.375,-6.40244455165535,6.662499999999994,-2.2504931767291083,15.575493176729097,2.20600341163545,11.118996588364539,-13.977500000000006,89.76377952755905,43.56958562509779,4.4564965883645495,8,-6.3125,-2.0,-1.28125,-14.46875,-34.5,2,-0.27793696275071633,1.3116883116883118,86.5,1.2,80.5,7.0,75.625,-0.27793696275071633
4097,2000-08-17,89.875,90.1875,85.25,87.0,4871300.0,0.03008595988538687,1.8214285714285714,-11.5,62.5178826895565,45.76292881506462,-11.043011338836735,-9.161370744557956,-4.932801351640066,-18.654378772083035,15.327632910179311,4.9375,-5.467699555482781,9.200000000000003,-0.0524534441865967,18.452453444186602,4.573773277906696,13.82622672209331,-15.978400000000008,98.18181818181819,47.72142198848921,4.6262267220933015,8,-8.28125,-4.625,-3.546875,-16.875,-43.125,3,-0.34075104311543813,-4.0,87.25,1.3116883116883118,86.5,1.2,80.5,-0.34075104311543813
4098,2000-08-18,89.125,90.75,87.1875,90.1875,5897900.0,-0.008344923504867818,2.257142857142857,-0.3695652173913043,59.104477611940304,48.93592072391614,-8.699587184820203,-8.315957522929295,-3.9990490652288884,-17.752833332028985,15.61493865779788,3.5625,-4.793747066289768,8.118750000000006,-1.8550561546495175,18.09255615464953,3.131846922675237,13.105653077324774,-14.250946000000013,87.5,35.51820890801342,4.9869030773247625,8,-7.25,-3.875,-2.078125,-15.40625,-39.5,4,-0.3436185133239832,1.8214285714285714,89.875,-4.0,87.25,1.3116883116883118,86.5,-0.3436185133239832
4099,2000-08-21,88.5,90.75,87.3125,89.1875,4962000.0,-0.007012622720897643,-1.2448979591836735,0.6470588235294118,61.77847113884555,51.84957801094836,-6.855521738368523,-7.81603404381525,-3.169592318510439,-16.962416568523807,15.943791676497643,3.4375,-3.4097791043614336,7.318749999999994,-3.064521908522593,17.702021908522582,2.1271140457387077,12.510385954261281,-12.355870320000008,76.77419354838709,21.682543985959484,5.191635954261292,8,-6.625,-3.40625,-0.734375,-14.21875,-36.875,0,-0.25776836158192096,2.257142857142857,89.125,1.8214285714285714,89.875,-4.0,87.25,-0.25776836158192096
4100,2000-08-22,88.0,89.75,87.8125,88.8125,4120400.0,-0.005649717514124242,-2.263157894736842,1.1818181818181819,59.77742448330684,53.73860251287071,-5.153421545067459,-7.607632907110556,-2.4506111997182245,-16.19044968309636,16.58101744015218,1.9375,-1.3991222681567592,6.756249999999994,-3.7820495107818886,17.294549510781877,1.4871002446090529,12.025399755390936,-10.687400694400012,50.0,-2.784680151822073,5.269149755390945,8,-6.125,-3.375,-0.234375,-13.71875,-38.5,1,-0.24502840909090906,-1.2448979591836735,88.5,2.257142857142857,89.125,1.8214285714285714,89.875,-0.24502840909090906
4101,2000-08-23,90.75,90.9375,87.25,88.1875,4255100.0,0.03125,1.5106382978723405,-3.1538461538461537,66.77265500794913,56.52304116016279,-7.255509075546001,-10.232498791696315,-5.041873687660754,-18.689648492095188,16.4076459833271,3.6875,0.27535963094874205,9.09375,-2.265478511145446,20.452978511145446,3.414135744427284,14.773364255572716,-12.36240863884801,96.7032967032967,38.47136608658737,5.679614255572722,8,-8.78125,-7.5,-2.859375,-16.46875,-44.75,2,-0.3925619834710744,-2.263157894736842,88.0,-1.2448979591836735,88.5,2.257142857142857,89.125,-0.3925619834710744
4102,2000-08-24,92.5625,93.4375,90.25,91.4375,4765100.0,0.019972451790633672,1.2173913043478262,0.43902439024390244,76.49063032367972,60.66721302129531,-7.056888516935999,-11.383251346369917,-6.6027963612809515,-20.190360072622155,15.958814607525362,3.1875,1.7234276629127976,10.115624999999994,-1.9828793524308423,22.21412935243083,4.066372823784576,16.164877176215413,-12.91991777496321,86.0,19.559331187249114,6.049252176215421,8,-6.96875,-9.34375,-3.921875,-18.28125,-50.1875,3,-0.4301147873058744,1.5106382978723405,90.75,-2.263157894736842,88.0,-1.2448979591836735,88.5,-0.4301147873058744
4103,2000-08-25,89.0,91.75,88.0625,91.75,4338500.0,-0.03848750844024307,1.6818181818181819,-2.4444444444444446,67.28187919463087,63.33413627709061,-1.561871809562703,-7.4080563735542455,-2.748363554057974,-16.292207287242178,15.312712357108415,4.5,2.502961029995504,6.049999999999997,-6.268925320523309,18.368925320523303,-0.10946266026165574,12.20946266026165,-7.702027641967618,28.28282828282828,-40.510433143660194,6.159462660261652,8,-1.75,-5.78125,-0.96875,-14.71875,-45.9375,4,-0.4747191011235955,1.2173913043478262,92.5625,1.5106382978723405,90.75,-2.263157894736842,88.0,-0.4747191011235955
4104,2000-08-28,89.3125,90.75,87.5,89.875,5935100.0,0.0035112359550562022,1.8108108108108107,0.20454545454545456,66.893039049236,64.75057642476047,-0.5507792632549524,-7.489230413003696,-2.739131746765622,-16.393063826208376,14.86645177796614,3.25,3.9650011897259105,5.971874999999997,-6.645304378154421,18.589054378154415,-0.3367146890772119,12.280464689077206,-6.557784324931504,33.33333333333333,-36.69716345985677,6.308589689077206,8,0.03125,-6.09375,-1.421875,-15.03125,-42.375,0,-0.4443666899930021,1.6818181818181819,89.0,1.2173913043478262,92.5625,1.5106382978723405,90.75,-0.4443666899930021
4105,2000-08-29,87.25,89.125,87.0,89.125,4394100.0,-0.02309307207837652,1.2666666666666666,3.3333333333333335,58.088235294117645,64.30052164369584,1.8207696840394476,-5.040312635072723,-0.5052143812972929,-14.12776710904474,14.303216989514173,2.3125,5.588310442102738,3.5,-9.063915539520679,16.06391553952068,-2.7819577697603393,9.78195776976034,-3.2133502059397188,3.8834951456310676,-60.285479688093794,6.28195776976034,8,2.09375,-4.03125,0.640625,-12.96875,-46.25,1,-0.4083094555873925,1.8108108108108107,89.3125,1.6818181818181819,89.0,1.2173913043478262,92.5625,-0.4083094555873925
4106,2000-08-30,83.6875,87.5,81.0,87.25,6047300.0,-0.04083094555873923,2.2,1.9,64.0973630831643,64.47601946520781,5.391790087050921,-1.277499956543636,2.920848088453596,-10.361168387358305,13.878128496516911,6.5,6.682306174697487,-0.23125000000000284,-12.690994389960679,12.228494389960673,-6.461122194980348,5.998622194980342,9.75,21.608040201005025,-46.05801150824655,6.229872194980339,8,3.53125,-0.46875,4.65625,-8.625,-42.875,2,-0.4085138162808065,1.2666666666666666,87.25,1.8108108108108107,89.3125,1.6818181818181819,89.0,-0.4085138162808065
4107,2000-08-31,81.5,82.9375,80.0,82.9375,6797300.0,-0.026138909634055296,3.0869565217391304,0.40350877192982454,59.07335907335907,64.4725618498099,7.0027801021953735,1.2860490044839992,4.9154703898096415,-7.926328693985084,13.148919219528949,3.6875,6.6817053282935746,-2.6156249999999943,-14.773257092315674,9.542007092315686,-8.694441046157834,3.4631910461578457,11.688749999999999,12.76595744680851,-57.34942200252054,6.078816046157837,8,5.21875,1.71875,6.4375,-4.40625,-41.75,3,-0.4355828220858896,2.2,83.6875,1.2666666666666666,87.25,1.8108108108108107,89.3125,-0.4355828220858896
4108,2000-09-01,78.3125,82.9375,77.5625,82.75,6871700.0,-0.03911042944785281,1.2337662337662338,3.0869565217391304,46.435845213849284,62.76782563592142,9.493584196542272,5.145945286678682,7.9939988866144915,-4.467595244388093,12.032269474633718,5.375,6.12554817913481,-6.0625,-17.428423214869724,5.303423214869724,-11.745461607434862,-0.3795383925651379,14.348699999999994,5.687203791469194,-60.3022335263966,5.682961607434862,9,7.1875,4.90625,8.140625,-1.21875,-41.4375,4,-0.4588986432561851,3.0869565217391304,81.5,2.2,83.6875,1.2666666666666666,87.25,-0.4588986432561851
4109,2000-09-05,78.5,80.0625,77.25,77.875,4326300.0,0.002394253790901857,-2.0,-0.14084507042253522,33.919597989949736,59.89473380332618,8.647820756761988,5.423566375119421,7.64507277168093,-4.334112323310535,10.873758557704194,2.8125,5.296207214935066,-5.993750000000006,-17.04193245352215,5.054432453522139,-11.517841226761078,-0.46965877323893324,13.25527799999999,10.526315789473683,-49.15886038205221,5.524091226761071,9,6.84375,4.71875,7.71875,-1.40625,-40.75,1,-0.45143312101910826,1.2337662337662338,78.3125,3.0869565217391304,81.5,2.2,83.6875,-0.45143312101910826
4110,2000-09-06,70.0,72.0,68.75,71.25,19973100.0,-0.10828025477707004,1.3636363636363635,-2.0,23.563218390804593,55.09368529031013,16.009586264304758,14.10528531332011,15.859384086556702,4.475630332273425,10.569365209219802,9.75,4.4438887344730915,-14.150000000000006,-26.54232572369304,-1.7576742763069717,-20.346162861846523,-7.953837138153489,20.594855759999987,6.666666666666667,-47.18079846048192,6.196162861846515,9,11.09375,11.09375,15.53125,7.09375,-34.4375,2,-0.32946428571428577,-2.0,78.5,1.2337662337662338,78.3125,3.0869565217391304,81.5,-0.32946428571428577
4111,2000-09-07,73.5,74.625,70.0625,70.9375,9387400.0,0.050000000000000044,-1.1159420289855073,-2.05,25.559701492537314,49.43469319796097,10.957663707801885,10.493534641668305,12.082282114523096,1.3921984431236183,10.922939127565234,4.625,3.523980194206871,-10.237499999999997,-23.48586136838692,3.0108613683869265,-16.86168068419346,-3.6133193158065353,14.910370183999987,33.480176211453745,-14.149600316481333,6.624180684193464,9,6.75,7.59375,11.15625,3.59375,-37.125,3,-0.44217687074829937,1.3636363636363635,70.0,-2.0,78.5,1.2337662337662338,78.3125,-0.44217687074829937
4112,2000-09-08,69.0,71.5625,68.1875,71.5,9580600.0,-0.061224489795918324,1.5714285714285714,-0.975609756097561,22.986577181208062,44.51299297424733,13.146305938241937,15.30571408962058,16.32575643962167,6.1436229901346735,10.56856442135064,5.3125,2.5503635496457946,-14.4375,-28.748082208907277,-0.1269177910927226,-21.59279110445364,-7.282208895546361,17.444333165599986,5.508474576271186,-35.54633343661989,7.155291104453639,9,10.46875,11.8125,14.984375,8.09375,-35.3125,4,-0.40851449275362317,-1.1159420289855073,73.5,1.3636363636363635,70.0,-2.0,78.5,-0.40851449275362317
4113,2000-09-11,64.875,68.5,63.0625,68.0625,11590300.0,-0.05978260869565222,1.676923076923077,1.275,21.012269938650306,39.41512973973781,15.07454101404845,19.588363140892696,20.03623565703805,10.398818695524582,10.139335682642262,5.9375,0.7996096305269589,-18.025000000000006,-34.25050785840483,-1.7994921415951808,-26.137753929202418,-9.912246070797593,19.378513185727982,10.661764705882353,-24.805920740303428,8.112753929202412,9,11.21875,13.375,19.109375,12.21875,-35.875,0,-0.3872832369942196,1.5714285714285714,69.0,-1.1159420289855073,73.5,1.3636363636363635,70.0,-0.3872832369942196
4114,2000-09-12,63.3125,66.9375,62.625,64.0,7748400.0,-0.024084778420038533,-3.1818181818181817,0.21568627450980393,20.478325859491775,35.236250913668265,14.037255531342282,20.867062341865207,21.24616625038962,12.159594268586702,10.645318125599779,4.3125,-1.7042073931224877,-18.728125000000006,-37.15955352753927,-0.29669647246073794,-27.943839263769647,-9.512410736230365,17.97427133972606,5.729166666666666,-26.747746989733322,9.215714263769636,9,11.75,14.71875,19.453125,14.09375,-34.75,1,-0.41757156959526165,1.676923076923077,64.875,1.5714285714285714,69.0,-1.1159420289855073,73.5,-0.41757156959526165
4115,2000-09-13,66.4375,66.9375,62.25,62.3125,14210200.0,0.04935834155972363,-1.2058823529411764,-6.0,21.18518518518519,30.46823114722615,8.548499717585727,17.035377685174637,17.727119946961054,9.187190008496955,12.277407366154371,4.6875,-3.658863235331154,-14.599999999999994,-34.15884340300205,4.958843403002064,-24.37942170150103,-4.820578298498958,11.863387925369892,33.83838383838384,9.093832211250522,9.779421701501029,9,6.15625,11.40625,15.90625,10.96875,-31.75,2,-0.4317968015051741,-3.1818181818181817,63.3125,1.676923076923077,64.875,1.5714285714285714,69.0,-0.4317968015051741
4116,2000-09-14,63.0,67.875,62.25,67.8125,10059100.0,-0.05174035747883354,1.2784810126582278,-1.1666666666666667,16.262482168330948,25.711467046667465,9.770328143015917,19.566144513549332,20.9320516991789,12.773815237620141,13.524004410661236,5.625,-5.885159880720082,-16.825000000000003,-37.7230372410022,4.073037241002204,-27.27401862050111,-6.375981379498896,12.411728098803309,8.053691275167784,-8.573054380410417,10.449018620501104,9,9.59375,14.84375,18.46875,17.5,-28.125,3,-0.435515873015873,-1.2058823529411764,66.4375,-3.1818181818181817,63.3125,1.676923076923077,64.875,-0.435515873015873
4117,2000-09-15,59.25,62.3125,57.4375,61.0,14256200.0,-0.059523809523809534,1.2285714285714286,0.36363636363636365,16.193181818181827,22.35117111381553,11.211234136741922,22.033844607239814,24.31245878727647,16.60075511511532,15.356792503244638,5.5625,-7.823005526120355,-19.043750000000003,-41.28591671691761,3.198416716917606,-30.164833358458807,-7.922666641541198,13.792617041018715,16.38418079096045,1.1809646936887361,11.121083358458806,9,9.5,16.1875,22.21875,21.5,-22.9375,4,-0.38607594936708856,1.2784810126582278,63.0,-1.2058823529411764,66.4375,-3.1818181818181817,63.3125,-0.38607594936708856
4118,2000-09-18,58.5,63.4375,57.625,61.3125,16260100.0,-0.012658227848101222,-1.547945205479452,1.6071428571428572,15.330520393811526,20.285718047577948,9.895943890641234,21.47277855256182,24.579816841344694,17.433096409187414,17.08421326812074,5.8125,-9.90781031640347,-18.262500000000003,-41.5568337926223,5.031833792622294,-29.90966689631115,-6.6153331036888545,11.421593632814975,10.179640718562874,-2.617454186611349,11.64716689631115,9,7.53125,16.9375,22.96875,24.03125,-25.0,0,-0.4241452991452992,1.2285714285714286,59.25,1.2784810126582278,63.0,-1.2058823529411764,66.4375,-0.4241452991452992
4119,2000-09-19,65.6875,65.75,59.3125,60.25,13723000.0,0.12286324786324787,1.3146067415730338,-1.9333333333333333,28.247162673392182,20.80615630119879,0.7821084032888876,13.163493848518016,16.934886360337742,10.320671270446397,18.698458107530694,7.25,-11.65895416931454,-9.934375000000003,-33.04208457443244,13.173334574432424,-21.488229787216213,1.619479787216207,1.737274906251983,79.04191616766467,62.42738189951502,11.553854787216213,9,0.34375,9.75,15.71875,17.8125,-35.5,1,-0.5585156993339677,-1.547945205479452,58.5,1.2285714285714286,59.25,1.2784810126582278,63.0,-0.5585156993339677
4120,2000-09-20,66.4375,69.0,63.0625,65.3125,17728500.0,0.011417697431018059,-1.1111111111111112,0.20689655172413793,31.55080213903743,21.471834150809915,-0.5882346841009678,11.294324280479756,15.726739719257253,9.616440355503869,20.130581054319478,5.9375,-12.793072019058599,-8.106250000000003,-30.79047750793113,14.577977507931124,-19.448363753965566,3.2358637539655604,-9.0,77.83783783783784,59.29978436958117,11.342113753965565,9,-1.9375,9.0,14.96875,18.0625,-34.8125,2,-0.5700846660395108,1.3146067415730338,65.6875,-1.547945205479452,58.5,1.2285714285714286,59.25,-0.5700846660395108
4121,2000-09-21,55.125,65.8125,54.0,65.5,10336200.0,-0.17027281279397932,1.1477272727272727,-9.222222222222221,26.398210290827734,21.85090449632321,8.765444102962654,20.87111699827406,26.34348108524651,20.96976824282966,21.787891902487967,12.4375,-13.991475336805365,-17.637500000000003,-40.55711065619528,5.282110656195265,-29.097305328097633,-6.177694671902373,13.875,7.5,-11.282053220555326,11.459805328097634,9,6.375,18.59375,27.40625,30.125,-24.875,3,-0.37074829931972786,-1.1111111111111112,66.4375,1.3146067415730338,65.6875,-1.547945205479452,58.5,-0.37074829931972786
4122,2000-09-22,52.75,54.9375,50.25,53.0,20022400.0,-0.04308390022675734,1.2727272727272727,0.024096385542168676,26.7877412031782,22.4926235257152,9.602811813502768,21.19733271954192,28.045255550099967,23.422097453551174,23.182484339309994,4.875,-14.150798634102316,-18.021874999999994,-40.61402092653364,4.570270926533645,-29.317947963266818,-6.725802036733171,16.25,13.333333333333334,-6.811624669462484,11.29607296326682,9,6.875,19.09375,30.34375,32.5,-20.0625,4,-0.33886255924170616,1.1477272727272727,55.125,-1.1111111111111112,66.4375,1.3146067415730338,65.6875,-0.33886255924170616
4123,2000-09-25,46.75,54.5,46.0,53.0,18256400.0,-0.11374407582938384,-1.1935483870967742,25.0,23.921971252566735,22.875250791612416,14.261110486483432,25.15972806894638,33.1413435235778,29.472307645963838,25.28116665938469,8.5,-14.874662071422179,-21.909374999999997,-45.21492814867662,1.3961781486766256,-33.562151574338316,-10.256598425661686,21.5,3.260869565217391,-17.353057355752764,11.652776574338313,9,10.75,22.96875,36.671875,38.5,-12.0,0,-0.2232620320855615,1.2727272727272727,52.75,1.1477272727272727,55.125,-1.1111111111111112,66.4375,-0.2232620320855615
4124,2000-09-26,49.625,50.5,47.0,47.5625,16464700.0,0.06149732620320858,-1.196078431372549,-0.33,31.561085972850677,24.02812865690858,10.326274539860115,20.194366008587025,29.423544551952503,26.67372708806866,27.618434764662226,3.75,-15.072806555184215,-17.049999999999997,-39.700469090065255,5.6004690900652605,-28.375234545032626,-5.724765454967368,17.290000000000006,15.760869565217392,-6.343938471325428,11.32523454503263,9,7.875,20.09375,33.9375,35.625,-14.0,1,-0.3249370277078085,-1.1935483870967742,46.75,1.2727272727272727,52.75,1.1477272727272727,55.125,-0.3249370277078085
4125,2000-09-27,51.625,54.5,50.25,51.25,11605500.0,0.04030226700251882,-2.5789473684210527,0.18181818181818182,29.65116279069767,25.515759837171554,6.7097601211152025,16.22020399848377,26.655114648336266,24.782511193777808,29.885516115312864,4.875,-14.760740145337586,-13.268749999999997,-34.6754516375714,8.137951637571405,-23.972100818785705,-2.565399181214296,14.0351,28.391167192429023,7.406143926433423,10.703350818785703,9,5.875,18.09375,31.859375,33.625,-16.3125,2,-0.4152542372881356,-1.196078431372549,49.625,-1.1935483870967742,46.75,1.2727272727272727,52.75,-0.4152542372881356
4126,2000-09-28,49.5,53.5,49.0625,50.6875,8314000.0,-0.041162227602905554,-3.303030303030303,-3.1666666666666665,31.021897810218974,27.163394947397904,7.5079400890481836,16.49852747415244,28.124278824295203,27.03897311691506,31.5225598466499,4.4375,-14.354246911803074,-13.684375000000003,-34.214178231489754,6.845428231489748,-23.94927661574488,-3.4194733842551273,14.980493999999993,39.16083916083916,15.548182079157982,10.264901615744874,9,8.0,20.21875,33.75,35.75,-13.75,3,-0.36111111111111116,-2.5789473684210527,51.625,-1.196078431372549,49.625,-1.1935483870967742,46.75,-0.36111111111111116
4127,2000-09-29,46.0,48.4375,44.5,48.25,14602000.0,-0.07070707070707072,2.0,1.894736842105263,31.403940886699502,28.94933055771879,9.980307787725884,18.13224146221222,30.91828052062533,30.69832083757713,33.226171882861756,5.0,-14.350297837254502,-15.409374999999997,-35.40318469167319,4.584434691673195,-25.406279845836593,-5.412470154163401,17.371664359999997,15.0,-9.827405502769551,9.996904845836598,9,10.75,22.96875,36.609375,39.25,-11.90625,4,-0.34239130434782605,-3.303030303030303,49.5,-2.5789473684210527,51.625,-1.196078431372549,49.625,-0.34239130434782605
4128,2000-10-02,42.375,48.0,41.625,45.5,10039200.0,-0.07880434782608692,-1.7567567567567568,1.3888888888888888,30.1775147928994,29.16381412655292,12.379242805427396,19.949679492003597,33.96194155078581,34.50212701462492,34.69161351139688,6.375,-13.925952726319316,-17.237499999999997,-37.294474767948145,2.819474767948151,-27.265987383974064,-7.209012616025923,19.486931211199995,5.825242718446602,-20.533207655092795,10.028487383974072,10,12.9375,24.3125,42.03125,42.875,-6.4375,0,-0.22861356932153387,2.0,46.0,-3.303030303030303,49.5,-2.5789473684210527,51.625,-0.22861356932153387
4129,2000-10-03,43.0625,47.0,42.75,44.0,9093500.0,0.016224188790560534,-4.44,0.3,26.799007444168737,28.63583693823418,9.102058686107817,17.361288755491913,32.608510638044066,33.91242487508033,36.183289510481906,4.625,-13.238737571270335,-14.778125000000003,-34.05568025249926,4.499430252499252,-24.416902626249623,-5.139347373750375,16.775738090079997,11.165048543689322,-13.658701741218897,9.638777626249626,10,10.65625,23.125,42.171875,42.1875,-8.4375,1,-0.19303338171262696,-1.7567567567567568,42.375,2.0,46.0,-3.303030303030303,49.5,-0.19303338171262696
4130,2000-10-04,46.9375,47.5,43.5,44.4375,14082700.0,0.08998548621190139,1.206896551724138,-2.6666666666666665,34.19434194341943,29.502073788522146,2.42512146818526,12.300571908541002,28.04246114909992,30.12182450327174,36.48708837790301,4.4375,-12.35797957576763,-9.75,-28.721715442787698,9.221715442787698,-19.23585772139384,-0.26414227860615114,11.079414281071998,44.73684210526316,17.056831560249044,9.485857721393847,10,1.34375,18.4375,39.34375,38.3125,-14.375,2,-0.24101198402130497,-4.44,43.0625,-1.7567567567567568,42.375,2.0,46.0,-0.24101198402130497
4131,2000-10-05,41.0,46.0,39.0,45.25,23697400.0,-0.12649800266311584,1.434782608695652,-1.7,32.783018867924525,30.168215751271735,6.870822029546908,16.52569358777084,33.34268061261028,36.07213272209815,37.58529014973964,7.9375,-12.806541107200133,-14.0625,-32.53166883263633,4.406668832636328,-23.29708441631817,-4.827915583681836,15.377722852964794,21.192052980132452,-7.589769050438484,9.234584416318164,10,5.75,22.25,45.28125,44.25,-10.875,3,-0.1387195121951219,1.206896551724138,46.9375,-4.44,43.0625,-1.7567567567567568,42.375,-0.1387195121951219
4132,2000-10-06,40.8125,42.5,39.75,41.375,13559300.0,-0.004573170731707266,-1.0465116279069768,0.1323529411764706,33.134684147795,31.191850517408213,5.796471926686081,15.276410987848536,33.06295001191776,36.24752994605521,38.495787325812834,2.75,-13.738742553479199,-12.840625000000003,-31.132730133017716,5.451480133017711,-21.98667756650886,-3.694572433491146,13.479896110609019,20.13888888888889,-10.541751215310267,9.146052566508855,10,5.9375,20.15625,44.40625,44.4375,-8.4375,4,-0.12404287901990807,1.434782608695652,41.0,1.206896551724138,46.9375,-4.44,43.0625,-0.12404287901990807
4133,2000-10-09,39.75,41.5,39.0,41.0625,7040700.0,-0.026033690658499253,1.2857142857142858,2.3333333333333335,21.997300944669362,30.129207736499175,6.43869786830291,15.136135023973118,33.56571933315276,37.27765465944057,38.86937478228861,2.5,-13.400001979258306,-12.646875000000001,-31.14386421979934,5.850114219799337,-21.895369609899674,-3.3983803901003284,12.707308577335937,8.823529411764707,-15.089542322213234,9.24849460989967,10,7.0,21.21875,45.21875,45.5,-6.375,0,-0.14229559748427678,-1.0465116279069768,40.8125,1.434782608695652,41.0,1.206896551724138,46.9375,-0.14229559748427678
4134,2000-10-10,36.875,38.875,35.875,38.0625,10099200.0,-0.07232704402515722,1.1333333333333333,0.9047619047619048,19.483870967741936,28.99950864505965,8.174555088385063,16.789770982261537,35.75343079631688,40.115208069318044,39.311428334702896,3.875,-13.05781765804403,-14.200000000000003,-33.18469778532187,4.78469778532186,-23.69234889266093,-4.707651107339075,13.967431548055622,8.60215053763441,-8.139096030002976,9.492348892660932,10,7.8125,21.09375,47.484375,48.375,-1.875,1,-0.025423728813559365,1.2857142857142858,39.75,-1.0465116279069768,40.8125,1.434782608695652,41.0,-0.025423728813559365
4135,2000-10-11,37.75,39.5,35.625,36.0,12981900.0,0.023728813559322104,-2.1,-1.4736842105263157,27.13815789473685,28.567981987783856,5.726622723486578,14.393333149713563,34.26571936783097,39.27433183160561,39.67515148511668,3.875,-11.87885252328308,-11.890625,-30.314806184048223,6.533556184048226,-21.10271559202411,-2.6785344079758886,10.996991131327832,20.481927710843372,2.465490271590106,9.212090592024113,10,4.28125,17.375,46.53125,47.5,-4.625,2,-0.08278145695364236,1.1333333333333333,36.875,1.2857142857142858,39.75,-1.0465116279069768,40.8125,-0.08278145695364236
4136,2000-10-12,35.5625,39.5,35.0,39.25,11496200.0,-0.05794701986754969,1.1492537313432836,-2.107142857142857,27.272727272727266,28.108958252898056,6.402464363567937,15.199158851614492,35.76215881449431,41.48258387248772,40.32687182848984,4.5,-11.686054742374168,-12.706249999999997,-31.027761838618474,5.61526183861848,-21.867005919309236,-3.5454940806907587,11.084972550315378,7.5,-10.649924774988943,9.160755919309238,10,5.9375,19.25,45.53125,47.5625,-1.8125,3,-0.08435852372583474,-2.1,37.75,1.1333333333333333,36.875,1.2857142857142858,39.75,-0.08435852372583474
4137,2000-10-13,36.375,37.875,34.75,34.8125,13041000.0,0.02284710017574687,-2.7037037037037037,-0.423728813559322,34.09961685823755,28.54474737126896,4.560682448740529,13.265164429541997,34.34244569358148,40.73169732467582,40.46404478672946,3.125,-11.590238787090968,-10.75,-29.04109468393972,7.541094683939715,-19.89554734196986,-1.6044526580301408,8.175927491258612,24.074074074074073,3.8738633330861703,9.145547341969857,10,4.75,16.78125,44.296875,46.75,-0.875,4,-0.17182130584192434,1.1492537313432836,35.5625,-2.1,37.75,1.1333333333333333,36.875,-0.17182130584192434
4138,2000-10-16,33.6875,36.0625,33.1875,36.0,9950200.0,-0.07388316151202745,1.358974358974359,-1.48,25.433526011560687,28.393027212090292,6.578013946696444,14.754957398527992,36.52203994357551,43.4348722567573,40.95724671212355,3.1875,-11.618763172841874,-12.196874999999999,-30.604953666644548,6.2112036666445505,-21.400914333322277,-2.9928356666777205,8.903241993006887,7.920792079207921,-12.31051842657575,9.204039333322275,10,6.65625,17.40625,46.453125,49.15625,0.8125,0,-0.038961038961038974,-2.7037037037037037,36.375,1.1492537313432836,35.5625,-2.1,37.75,-0.038961038961038974
4139,2000-10-17,29.0,30.5,28.0,30.125,23627900.0,-0.13914656771799627,1.6666666666666667,0.4864864864864865,17.793594306049826,26.57072191904922,10.125809139966691,17.44754039682033,40.53997935442544,48.04209041115547,42.22652909864099,5.6875,-11.605667260683013,-15.049999999999997,-32.43233941919834,2.332339419198348,-23.74116970959917,-6.3588302904008245,11.710093594405507,8.695652173913043,-10.069602946659796,8.691169709599173,10,8.0,19.5,48.171875,51.28125,6.9375,1,0.15086206896551735,1.358974358974359,33.6875,-2.7037037037037037,36.375,1.1492537313432836,35.5625,0.15086206896551735
4140,2000-10-18,28.5625,31.5625,28.125,30.0,22839700.0,-0.015086206896551713,-1.972972972972973,1.2777777777777777,18.69158878504672,25.00500746539613,8.585572507126493,15.707378373194217,40.2648516473279,48.39594948724397,44.225833774706224,3.4375,-11.252182548151175,-13.59375,-28.82618703935458,1.6386870393545756,-21.20996851967729,-5.97753148032271,9.605574875524404,4.891304347826087,-10.827501146767208,7.616218519677288,10,6.6875,19.9375,47.984375,51.5,12.3125,2,0.2253829321663019,1.6666666666666667,29.0,1.358974358974359,33.6875,-2.7037037037037037,36.375,0.2253829321663019
4141,2000-10-19,34.6875,34.75,30.8125,31.5,15844200.0,0.21444201312910294,1.3773584905660377,-2.217391304347826,34.31542461005199,25.13620085009135,1.643846167940076,8.403603643497334,33.32654427043225,42.156211511870566,44.90942907330587,6.1875,-10.676595380223525,-6.446874999999999,-20.72853851756524,7.834788517565244,-13.587706758782616,0.693956758782619,1.4469599004195217,67.72151898734177,49.767366958626354,7.14083175878262,10,0.0625,13.8125,40.53125,45.1875,2.4375,3,-0.04504504504504503,-1.972972972972973,28.5625,1.6666666666666667,29.0,1.358974358974359,33.6875,-0.04504504504504503
4142,2000-10-20,34.875,36.25,33.5,34.375,11369400.0,0.00540540540540535,-1.4444444444444444,0.1568627450980392,38.50574712643678,26.97047264806551,0.5873005516235992,7.176219579602467,32.52875299106873,41.83493800815481,45.117615251545075,2.75,-10.88824088457217,-5.365625000000001,-18.79865057084028,8.067400570840277,-12.082137785420144,1.3508877854201415,-6.875,83.33333333333334,61.20758657996834,6.71651278542014,10,-1.125,13.625,40.34375,45.0,-1.375,4,-0.032258064516129004,1.3773584905660377,34.6875,-1.972972972972973,28.5625,1.6666666666666667,29.0,-0.032258064516129004
4143,2000-10-23,36.3125,38.125,33.5,34.0625,9886200.0,0.04121863799283143,-1.7407407407407407,4.5,39.8876404494382,29.23755814603176,-1.5523317104852055,5.182378410812163,30.46493400248673,40.213782434457414,44.78496485605871,4.625,-10.534287840523703,-3.40625,-16.58302756908987,9.770527569089872,-9.99463878454494,3.1821387845449394,-8.1475,82.09876543209876,56.16641354184196,6.588388784544937,10,-2.5625,12.1875,35.78125,41.15625,-2.0,0,-0.022375215146299476,-1.4444444444444444,34.875,1.3773584905660377,34.6875,-1.972972972972973,28.5625,-0.022375215146299476
4144,2000-10-24,33.5,37.375,33.0,34.25,8339600.0,-0.07745266781411364,-4.0,-0.3333333333333333,29.206963249516434,29.46742540767394,0.8169938898420455,7.088315250637294,32.4483603120527,42.73259669765429,44.45748123801366,4.375,-10.293403311468353,-5.412500000000001,-17.99710839363147,7.1721083936314685,-11.704804196815736,0.8798041968157335,-4.936600000000002,53.75,28.948912076726085,6.292304196815735,10,0.25,15.0,37.234375,43.96875,-2.0,1,0.029850746268656803,-1.7407407407407407,36.3125,-1.4444444444444444,34.875,1.3773584905660377,34.6875,0.029850746268656803
4145,2000-10-25,30.1875,33.25,29.5,31.8125,10704800.0,-0.09888059701492535,-1.5,2.1666666666666665,31.789473684210535,29.969286120060968,3.289909413831836,9.183254900959263,34.682773852114906,45.69823102869408,45.15669587108761,4.0,-9.56586881996352,-7.653125000000003,-19.295230058681426,3.988980058681424,-13.474177529340714,-1.8320724706592912,-1.2416360000000033,7.971014492753622,-16.572500791346023,5.821052529340713,10,2.875,18.3125,40.546875,47.28125,0.75,2,0.19047619047619047,-4.0,33.5,-1.7407407407407407,36.3125,-1.4444444444444444,34.875,0.19047619047619047
4146,2000-10-26,31.625,32.4375,30.1875,31.0,11656500.0,0.04761904761904767,1.0,-0.38461538461538464,35.15151515151514,30.08616370820292,1.3802899389736893,6.680452606566149,32.13748501956851,43.98456739180705,45.76980652019213,2.25,-8.360274445748182,-5.321874999999999,-15.890204907770723,5.2464549077707225,-10.606039953885357,-0.037710046114639795,-2.3119705600000025,24.637681159420293,-0.4438641121904432,5.284164953885361,10,1.4375,15.28125,38.34375,45.84375,-0.4375,3,0.2924901185770752,-1.5,30.1875,-4.0,33.5,-1.7407407407407407,36.3125,0.2924901185770752
4147,2000-10-27,30.25,32.4375,29.625,31.375,10525800.0,-0.04347826086956519,-1.368421052631579,-1.8,34.8,31.126883040251737,2.0060467514485367,7.1832935633817385,32.28125381804726,45.07759426318816,45.99239249550578,2.8125,-8.006979605325817,-5.909374999999997,-15.972455238256401,4.153705238256407,-10.9409151191282,-0.8778348808717951,7.875,8.695652173913043,-17.68058530175103,5.031540119128202,10,2.8125,11.21875,37.359375,45.5,2.875,4,0.2272727272727273,1.0,31.625,-1.5,30.1875,-4.0,33.5,0.2272727272727273
4148,2000-10-30,32.6875,34.4375,29.625,30.0625,9010500.0,0.08057851239669422,-1.75,-2.3333333333333335,43.20486815415821,33.950357912263776,-0.657347811346007,4.1980546632389775,28.63963970011656,42.30556383637506,45.76639501573539,4.8125,-7.4522082638635325,-2.987499999999997,-12.717962881833756,6.742962881833762,-7.852731440916877,1.8777314409168824,5.267499999999998,40.476190476190474,11.362071082105139,4.8652314409168795,10,0.4375,8.5625,33.046875,41.1875,-0.6875,0,0.0248565965583174,-1.368421052631579,30.25,1.0,31.625,-1.5,30.1875,0.0248565965583174
4149,2000-10-31,34.75,36.1875,32.625,34.5,19494900.0,0.06309751434034427,1.28,0.09523809523809523,45.3125,36.908236936147475,-2.0321359650450006,1.5609007874750773,25.392314488396288,39.92910588902154,45.35899061913768,3.5625,-7.336500511962015,-0.5093749999999986,-9.600314948363128,8.58156494836313,-5.054844974181563,4.036094974181566,3.0383999999999958,78.50467289719626,46.30347234130285,4.5454699741815645,10,-0.9375,6.5,28.859375,37.0,-4.125,1,-0.01258992805755399,-1.75,32.6875,-1.368421052631579,30.25,1.0,31.625,-0.01258992805755399
4150,2000-11-01,35.625,36.625,33.6875,33.875,9183200.0,0.02517985611510798,-1.7647058823529411,7.0,50.101832993890014,38.66228231212948,-2.011496413452967,-0.21613908252647462,23.334347284459284,38.7500322352528,45.007570605478755,2.9375,-6.649483230497587,0.9312499999999986,-6.322367518540048,8.184867518540045,-2.695558759270021,4.558058759270022,2.0001319999999936,85.71428571428571,48.30705041412203,3.626808759270023,11,-1.8125,5.625,27.984375,36.125,-0.9375,2,-0.11578947368421055,1.28,34.75,-1.75,32.6875,-1.368421052631579,30.25,-0.11578947368421055
4151,2000-11-02,35.3125,37.1875,34.625,36.0625,8659900.0,-0.00877192982456143,-1.411764705882353,-0.42857142857142855,48.240165631469985,39.74388436824428,-1.7891667779957672,-0.3705792369165337,22.34720429907835,38.70565294727234,44.16744813086822,2.5625,-5.146054543050518,0.9031250000000028,-5.728819597532819,7.535069597532825,-2.4128472987664082,4.219097298766414,2.1526293599999917,75.20661157024794,34.621037659572195,3.315972298766412,11,-1.5,5.4375,28.296875,36.28125,2.1875,3,-0.12389380530973448,-1.7647058823529411,35.625,1.28,34.75,-1.75,32.6875,-0.12389380530973448
4152,2000-11-03,35.75,37.125,35.0,36.25,6993800.0,0.012389380530973382,-1.125,0.6666666666666666,53.69127516778524,41.27762155917173,-2.3350508276775344,-1.2720121074615491,20.52991804694858,37.94412478246632,43.28192439380045,2.125,-3.6074101404706624,1.59375,-4.361055114139042,7.548555114139042,-1.3836525570695173,4.571152557069521,1.5583267727999939,80.99173553719008,34.775833054724266,2.97740255706952,11,-2.3125,2.46875,27.859375,35.375,0.5,4,-0.1276223776223776,-1.411764705882353,35.3125,-1.7647058823529411,35.625,1.28,34.75,-0.1276223776223776
4153,2000-11-06,34.09375,36.6875,33.125,36.6875,9227400.0,-0.046328671328671356,1.7469879518072289,5.1875,60.2258469259724,44.72416418988906,-1.1472769655623551,-0.06455081472361712,20.873535415499788,39.30134798499793,42.39848142930865,3.5625,-3.1056547850553855,0.22031249999999858,-5.12163279390132,5.562257793901317,-2.4506601469506606,2.8912851469506577,3.09375,32.19178082191781,-17.99480417120408,2.6709726469506587,11,-0.75,3.90625,28.765625,34.90625,0.28125,0,-0.028414298808432603,-1.125,35.75,-1.411764705882353,35.3125,-1.7647058823529411,35.625,-0.028414298808432603
4154,2000-11-07,35.9375,36.5,35.0625,36.0,10825400.0,0.054078826764436316,1.7058823529411764,0.024096385542168676,64.0142517814727,48.304695089584854,-2.915502633265419,-2.089254292447535,17.70143932845076,37.17623619267766,41.18972406742326,2.40625,-2.7977745878889664,2.1109374999999986,-3.13571223772815,7.357587237728147,-0.5123873688640757,4.734262368864073,1.1875,69.23076923076923,12.764621991652376,2.623324868864075,11,-2.53125,1.8125,25.0625,31.59375,-1.0,1,-0.10956521739130431,1.7469879518072289,34.09375,-1.125,35.75,-1.411764705882353,35.3125,-0.10956521739130431
4155,2000-11-08,34.625,36.75,34.0,36.0,8305300.0,-0.03652173913043477,-1.0952380952380953,22.0,49.854651162790695,49.938376868615464,-1.0139778164076318,-1.0781528277909018,17.70944497023796,38.13102134792024,40.15335522924472,2.75,-2.6773615006761275,0.9546874999999986,-3.9766450488396146,5.886020048839615,-1.5109787744198115,3.420353774419805,2.3500000000000014,36.92307692307693,-17.370850180437493,2.465666274419808,11,-1.21875,3.125,25.328125,32.90625,1.25,2,-0.1155234657039711,1.7058823529411764,35.9375,1.7469879518072289,34.09375,-1.125,35.75,-0.1155234657039711
4156,2000-11-09,32.5625,34.125,31.0625,33.375,8336600.0,-0.05956678700361007,1.6486486486486487,0.5909090909090909,45.05347593582888,51.077651972596456,1.3359847018062538,0.7884976190736381,18.531435927962427,39.68645670397504,39.17825915371015,3.5625,-1.9761461552138186,-0.9578125000000028,-5.828942669508685,3.913317669508679,-3.3933775847543473,1.477752584754338,4.265500000000003,24.742268041237114,-24.80936072687471,2.4355650847543417,11,0.84375,4.4375,24.265625,34.96875,3.4375,3,0.06525911708253362,-1.0952380952380953,34.625,1.7058823529411764,35.9375,1.7469879518072289,34.09375,0.06525911708253362
4157,2000-11-10,30.125,31.875,29.75,31.3125,9591100.0,-0.07485604606525909,-1.1935483870967742,1.4615384615384615,37.30769230769231,50.42241021187802,4.195042287521808,2.8814910026245855,19.745046765954697,41.58359904089514,38.19891562203998,2.8125,-1.2130819971407476,-3.082812500000003,-7.98465639816547,1.819031398165464,-5.533734449082736,-0.6318905509172694,6.625,5.357142857142857,-38.421932161120196,2.450921949082733,11,3.34375,5.125,24.875,36.09375,4.625,4,0.24481327800829877,1.6486486486486487,32.5625,-1.0952380952380953,34.625,1.7058823529411764,35.9375,0.24481327800829877
4158,2000-11-13,32.375,33.1875,28.9375,29.375,13162400.0,0.07468879668049788,-1.1935483870967742,-2.526315789473684,47.63779527559055,50.680776353610305,2.1188747899339404,0.5566604184517416,16.374827230784632,38.862711901630476,36.85697825853284,4.25,-0.5632711239662882,-0.7671874999999986,-5.677127865366536,4.142752865366543,-3.2221576826832674,1.6877826826832703,4.232500000000002,44.0,1.420952609316302,2.45497018268327,11,0.6875,2.375,21.484375,33.84375,-2.5625,0,0.11969111969111967,-1.1935483870967742,30.125,1.6486486486486487,32.5625,-1.0952380952380953,34.625,0.11969111969111967
4159,2000-11-14,33.375,34.5625,32.6875,33.25,9448100.0,0.030888030888030826,-2.0,0.041666666666666664,57.41279069767442,51.49310498736413,1.0094768674094183,-0.10410772795785306,14.23708667266051,37.366912557666666,34.830285321187894,2.1875,0.28035120163085026,0.014062500000001421,-4.492077089129346,4.520202089129349,-2.239007294564672,2.267132294564675,2.925699999999999,56.8,9.436653903460169,2.2530697945646736,11,-0.3125,0.375,20.484375,32.84375,-2.4375,1,0.029962546816479474,-1.1935483870967742,32.375,-1.1935483870967742,30.125,1.6486486486486487,32.5625,0.029962546816479474
4160,2000-11-15,35.0,36.25,33.375,34.9375,9420800.0,0.04868913857677892,1.2439024390243902,0.5,57.78097982708934,52.55319545354405,-0.7973529496836562,-1.2881420156783392,11.743793340197968,35.23955164181848,32.8217091505711,2.875,0.6954879475273259,1.3171875000000028,-2.630885970478687,5.265260970478693,-0.656849235239342,3.2912242352393477,-6.0625,82.90598290598291,31.318511939581633,1.9740367352393449,11,-1.96875,-1.25,16.328125,29.65625,-0.0625,2,-0.0017857142857142794,-2.0,33.375,-1.1935483870967742,32.375,-1.1935483870967742,30.125,-0.0017857142857142794
4161,2000-11-16,33.125,34.5,33.0,33.625,5334400.0,-0.0535714285714286,-3.0,-8.0,56.47887323943661,52.862928572616426,0.8210617369350928,0.48886163492382906,12.597977292514123,36.583214316866304,31.636945872708555,2.0,0.852427753941484,-0.47968749999999716,-4.405828959483671,3.44645395948368,-2.442758229741834,1.4833832297418397,-4.041250000000002,57.26495726495726,0.24155149122105968,1.9630707297418386,11,-0.28125,0.625,15.453125,31.40625,2.875,3,0.08301886792452828,1.2439024390243902,35.0,-2.0,33.375,-1.1935483870967742,32.375,0.08301886792452828
4162,2000-11-17,33.75,34.4375,31.8125,33.375,5944600.0,0.018867924528301883,2.0,-0.75,52.607361963190186,52.016430243418405,-0.13127842796264844,-0.23688728803806214,11.083447428841737,35.464037019969396,30.87660481725811,2.625,0.7623976436833786,0.20156250000000142,-3.6799300977247995,4.083055097724802,-1.739183798862399,2.142308798862402,-4.522925000000001,65.8119658119658,6.4188665149891335,1.940746298862401,11,-0.90625,-0.6875,14.40625,30.46875,3.5625,4,0.06666666666666665,-3.0,33.125,1.2439024390243902,35.0,-2.0,33.375,0.06666666666666665
4163,2000-11-20,35.5,36.75,31.875,33.0,9026800.0,0.051851851851851816,-1.0526315789473684,6.666666666666667,51.86915887850467,50.66697547642197,-1.8560027653965747,-2.1617108057031516,8.578893963771932,33.17312566883113,30.304804612077753,4.875,0.798161743836765,1.9921875,-1.7830496723171336,5.767424672317134,0.10456891384143319,3.879806086158567,-6.1324665,74.68354430379746,16.97643419000981,1.8876185861585673,11,-2.65625,-2.4375,11.640625,28.59375,0.4375,0,-0.021126760563380254,2.0,33.75,-3.0,33.125,1.2439024390243902,35.0,-0.021126760563380254
4164,2000-11-21,34.5,36.4375,33.75,35.75,8175100.0,-0.028169014084507005,1.0476190476190477,-0.5,47.21362229102167,50.37352782400318,-1.2084358702789402,-1.1414761353545586,8.847534905167109,33.6648175865933,29.63579295465134,2.6875,0.5713109051874881,0.9421875000000028,-2.8590131305325173,4.743388130532523,-0.9584128152662572,2.842787815266263,-4.837167839999999,54.43037974683544,0.25500125636939686,1.900600315266261,11,-1.65625,-1.4375,11.21875,28.8125,1.0,1,-0.13586956521739135,-1.0526315789473684,35.5,2.0,33.75,-3.0,33.125,-0.13586956521739135
4165,2000-11-22,35.9375,37.75,34.3125,37.0,10438200.0,0.04166666666666674,1.6829268292682926,0.85,51.46627565982404,51.086061126669314,-2.726946155004704,-2.241011156852295,6.57955717925374,31.68727991485298,28.34117455375284,3.4375,0.30130578587559853,2.0921875000000014,-1.4997370936116639,5.684112093611667,0.2962252031941688,3.888149796805834,-5.991181126400001,69.47368421052632,17.216763389453334,1.7959622968058324,11,-2.59375,-2.8125,6.8125,24.78125,-0.5625,2,-0.13913043478260867,1.0476190476190477,34.5,-1.0526315789473684,35.5,2.0,33.75,-0.13913043478260867
4166,2000-11-24,40.875,41.0,37.0,37.875,9743600.0,0.1373913043478261,1.4615384615384615,-2.823529411764706,59.9273607748184,53.59935762301666,-7.108893043129001,-6.798558385882359,0.9626488368341981,26.336757462332102,26.6808550415793,5.0625,-0.14105468326739867,6.567187500000003,1.9447542239585474,11.189620776041458,4.255970861979279,8.87840413802073,-10.460460258816,98.63945578231292,47.95113287537042,2.311216638020727,11,-5.90625,-5.90625,1.0,19.84375,1.125,4,-0.14525993883792054,1.6829268292682926,35.9375,1.0476190476190477,34.5,-1.0526315789473684,35.5,-0.14525993883792054
4167,2000-11-27,37.125,42.5,36.625,41.5,12471900.0,-0.09174311926605505,-1.186046511627907,-1.4583333333333333,55.431131019036954,54.46528381673292,-2.5272929738271515,-2.642578379148901,4.09654944266309,29.603826198252506,24.994552241822234,5.875,-0.12179702689986271,2.473437500000003,-1.893908954009568,6.84078395400957,0.289764272995221,4.657110727004785,-5.863623438110718,49.411764705882355,-3.46686297052441,2.183673227004784,11,0.03125,-1.40625,4.5,23.59375,2.25,0,-0.030303030303030276,1.4615384615384615,40.875,1.6829268292682926,35.9375,1.0476190476190477,34.5,-0.030303030303030276
4168,2000-11-28,33.5,38.4375,33.0,37.125,9428200.0,-0.09764309764309764,-1.3513513513513513,0.8285714285714286,45.89473684210527,53.18550005500302,1.4237979348116099,1.1029625657205955,7.074803037733005,32.6720114762732,23.821354753548494,5.4375,0.11442935591412606,-1.1921875000000028,-5.497281015933062,3.1129060159330564,-3.344734257966536,0.9603592579665303,-1.114761094299645,5.263157894736842,-43.665532864144815,2.15254675796653,11,3.65625,2.21875,7.625,27.21875,3.0,1,0.11380597014925375,-1.186046511627907,37.125,1.4615384615384615,40.875,1.6829268292682926,35.9375,0.11380597014925375
4169,2000-11-29,34.3125,35.75,32.75,33.5,8852400.0,0.02425373134328357,-1.5945945945945945,-0.22413793103448276,49.464668094218425,52.26146541801736,0.8473782664774276,0.2698404761518063,5.379953386048697,31.277817786041112,23.090468292579857,3.0,0.8305442180266311,-0.3578125000000014,-4.666113993613962,3.9504889936139556,-2.511963246806978,1.7963382468069753,8.1875,16.025641025641026,-32.99975508230244,2.1541507468069785,11,2.84375,1.40625,6.8125,26.40625,2.625,2,0.04735883424408005,-1.3513513513513513,33.5,-1.186046511627907,37.125,1.4615384615384615,40.875,0.04735883424408005
4170,2000-11-30,31.5,32.0625,29.8125,30.5625,12814700.0,-0.08196721311475408,1.1818181818181819,1.1538461538461537,48.225469728601254,51.344420583480094,3.4768167261954943,2.9064772515619453,7.235051659404334,33.486364076282854,22.675325340555155,4.5,1.0344726742898445,-2.964062499999997,-7.470329836999426,1.542204836999428,-5.2171961684997115,-0.7109288315002829,10.805,13.30049261083744,-37.193910179713015,2.2531336684997125,11,4.65625,4.21875,9.625,29.21875,5.25,3,0.12698412698412698,-1.5945945945945945,34.3125,-1.3513513513513513,33.5,-1.186046511627907,37.125,0.12698412698412698
4171,2000-12-01,30.9375,33.3125,30.75,31.75,7952100.0,-0.017857142857142905,-3.3157894736842106,-0.8666666666666667,51.44766146993319,51.21556497311821,4.1307840750445735,3.2932546172916517,7.178565566435111,33.38760655295222,22.271905238054668,2.5625,0.8890826548117161,-3.307812499999997,-8.058776520943269,1.4431515209432746,-5.683294510471633,-0.9323304895283613,10.867800000000003,8.866995073891626,-45.38152623245023,2.375482010471635,12,5.21875,4.78125,9.84375,29.78125,7.0625,4,0.14343434343434347,1.1818181818181819,31.5,-1.5945945945945945,34.3125,-1.3513513513513513,33.5,0.14343434343434347
4172,2000-12-04,31.1875,32.375,30.625,31.5,6471200.0,0.008080808080808133,-1.434782608695652,0.38461538461538464,47.721822541966425,50.75474982461395,3.8879243473080436,2.8289600967744803,6.376287405572427,32.50302384789081,21.856861078063066,1.75,0.6029838354338253,-2.8296874999999986,-7.712755848561031,2.0533808485610336,-5.271221674280518,-0.38815332571948247,10.138088000000003,15.942028985507244,-37.96690798989757,2.4415341742805166,12,4.96875,4.53125,8.796875,29.53125,9.8125,0,0.3466933867735471,-3.3157894736842106,30.9375,1.1818181818181819,31.5,-1.5945945945945945,34.3125,0.3466933867735471
4173,2000-12-05,33.125,34.5,31.875,31.9375,8498800.0,0.06212424849699394,-3.0,-3.8,49.53703703703704,51.012907018615664,1.7635587755597086,0.8592149599859695,4.0910639112884155,29.86291508580817,20.868297063028745,3.3125,0.5261509674167328,-0.84375,-5.742813417473705,4.055313417473702,-3.293281708736849,1.6057817087368527,7.740064480000001,55.78947368421052,2.1534470152618894,2.4495317087368513,12,3.03125,2.59375,4.140625,27.59375,8.3125,1,0.18867924528301883,-1.434782608695652,31.1875,-3.3157894736842106,30.9375,1.1818181818181819,31.5,0.18867924528301883
4174,2000-12-06,32.0,34.0,30.9375,33.5,7059100.0,-0.03396226415094339,1.45,-1.263157894736842,44.339622641509436,50.221056683247376,2.7900430658218056,1.7645729740722018,4.75541449036524,30.29458425697365,19.90893668394042,3.0625,0.4890327911895085,-1.7718750000000014,-6.6542538623243175,3.1105038623243146,-4.2130644311621595,0.6693144311621566,8.422961900800004,46.666666666666664,-3.1319548160466866,2.4411894311621585,12,4.15625,3.71875,5.1875,28.71875,6.9375,2,0.140625,-3.0,33.125,-1.434782608695652,31.1875,-3.3157894736842106,30.9375,0.140625
4175,2000-12-07,30.625,31.4375,30.0,30.0625,6317900.0,-0.04296875,-3.1818181818181817,-0.375,45.192307692307686,48.58382856296841,3.7238150982103164,2.9771795355142245,5.579814013943022,30.99514922974072,18.784021480758113,2.0,0.29481298314904336,-2.9468749999999986,-8.006596459725642,2.1128464597256453,-5.476735729862824,-0.4170142701371766,9.373543424768002,13.88888888888889,-33.520911214009644,2.5298607298628224,12,5.53125,5.09375,6.90625,30.09375,8.625,3,0.20612244897959187,1.45,32.0,-3.0,33.125,-1.434782608695652,31.1875,0.20612244897959187
4176,2000-12-08,34.6875,35.375,32.125,33.25,10724400.0,0.13265306122448983,1.3111111111111111,2.5555555555555554,51.59235668789809,48.15729808173076,-1.4624785424882987,-0.9675657286270152,1.0710735357189378,26.350834400651834,16.928988790033586,4.75,0.37948237920130623,1.0093749999999986,-4.050346459725645,6.069096459725639,-1.5204857298628198,3.5392357298628205,4.903601687777282,87.20930232558139,40.38701908052506,2.5298607298628206,12,-0.5625,1.03125,2.84375,26.03125,9.75,4,0.05945945945945952,-3.1818181818181817,30.625,1.45,32.0,-3.0,33.125,0.05945945945945952
4177,2000-12-11,37.5,37.875,34.0625,34.75,9229000.0,0.08108108108108114,1.1785714285714286,1.9130434782608696,53.278688524590166,48.97773715756241,-4.711673572635796,-3.372109804749954,-2.0513532349163484,22.968963316390706,14.969858355479476,3.8125,0.3147028147060169,3.453125,-1.5912300719703794,8.49748007197038,0.9309474640148068,5.97530253598519,1.69995762026619,95.23809523809523,49.794483253467064,2.52217753598519,12,-3.65625,-1.78125,-0.21875,23.21875,8.9375,0,0.01333333333333342,1.3111111111111111,34.6875,-3.1818181818181817,30.625,1.45,32.0,0.01333333333333342
4178,2000-12-12,36.25,37.6875,35.25,37.375,5910400.0,-0.033333333333333326,1.7857142857142858,-0.4090909090909091,52.84552845528455,49.35338830879197,-3.386712135427672,-1.9151082629580571,-1.0153326694044225,23.726358386971327,13.357673135682758,2.4375,-0.4686112331683745,2.0093749999999986,-3.0621974424956875,7.080947442495685,-0.5264112212478409,4.545161221247842,2.5744593154555417,79.36507936507937,33.61001361825789,2.535786221247842,12,-2.40625,-0.53125,-0.421875,24.46875,8.25,1,0.13103448275862073,1.1785714285714286,37.5,1.3111111111111111,34.6875,-3.1818181818181817,30.625,0.13103448275862073
4179,2000-12-13,34.375,37.0,33.75,36.5,8244200.0,-0.051724137931034475,1.08,1.8888888888888888,47.494989979959925,49.272223892276266,-1.6784177266127145,0.040739202494606275,0.5973248691328621,25.052931529680045,11.969706678618444,3.25,-0.9451764987910067,0.08437500000000142,-4.970956181561803,5.1397061815618095,-2.4432905907809044,2.6120405907809072,4.088980942837317,55.55555555555556,12.271950346799827,2.527665590780904,12,-0.4375,1.34375,1.296875,26.34375,8.875,2,0.20545454545454556,1.7857142857142858,36.25,1.1785714285714286,37.5,1.3111111111111111,34.6875,0.20545454545454556
4180,2000-12-14,34.9375,36.5,34.75,34.8125,5886400.0,0.016363636363636358,-13.0,-0.058823529411764705,38.92773892773893,47.88112138758802,-1.9020506762806235,-0.5551458347020883,-0.3513121706942286,23.911765334410383,11.04674303474575,2.125,-0.816551461937479,0.6499999999999986,-4.4035617975951595,5.703561797595157,-1.876780898797577,3.1767808987975776,3.180421705123827,48.91304347826087,12.109783492283945,2.526780898797579,12,-1.0,0.78125,0.640625,24.9375,9.9375,3,0.11449016100178899,1.08,34.375,1.7857142857142858,36.25,1.1785714285714286,37.5,0.11449016100178899
4181,2000-12-15,35.875,36.625,34.375,34.75,7355500.0,0.02683363148479434,-1.4,9.0,47.39583333333333,47.84490036440656,-2.3082485444829928,-1.345019114350798,-1.4806040313712856,22.463036304471046,9.957595692259424,2.25,-0.8562500425163151,1.4500000000000028,-3.620003373818818,6.52000337381882,-1.0850016869094077,3.9850016869094134,1.9107048369188746,51.515151515151516,15.633166211461429,2.535001686909409,12,-1.9375,-0.15625,-0.296875,23.5,7.875,4,0.0940766550522647,-13.0,34.9375,1.08,34.375,1.7857142857142858,36.25,0.0940766550522647
4182,2000-12-18,36.0,37.5,35.375,36.375,9271000.0,0.0034843205574912606,-1.6153846153846154,-0.3333333333333333,56.09756097560975,48.57384746869242,-1.8760969868810804,-1.3626771008265024,-1.7938531036153265,21.914155150504456,8.647342143264366,2.125,-0.6237093492268784,1.4624999999999986,-3.6441584501338724,6.569158450133866,-1.0908292250669334,4.0158292250669305,-6.1875,57.14285714285714,16.66952417496401,2.5533292250669337,12,-2.0625,-0.28125,-0.796875,22.5625,7.9375,0,0.234375,-1.4,35.875,-13.0,34.9375,1.08,34.375,0.234375
4183,2000-12-19,34.75,36.25,34.0625,35.0,10343800.0,-0.03472222222222221,-1.6923076923076923,0.6666666666666666,51.04477611940299,49.31886452179171,-0.4149906311403413,-0.18102753573263897,-0.7162557819743824,22.693773844493435,7.871240217027646,2.1875,-0.467423259212282,0.25,-4.8378790431674545,5.337879043167458,-2.293939521583731,2.7939395215837273,-4.783750000000001,26.666666666666668,-16.20104908004237,2.5439395215837286,12,-0.8125,0.96875,-0.390625,23.0,10.549999237060547,1,0.33633093525179847,-1.6153846153846154,36.0,-1.4,35.875,-13.0,34.9375,0.33633093525179847
4184,2000-12-20,29.8125,32.9375,29.0,32.5,12879400.0,-0.1420863309352518,1.2105263157894737,10.75,46.34146341463415,49.4465484909391,4.670761067097558,4.624385494303567,4.080596811684174,27.086489994330947,7.388012926789337,5.75,-0.3033084122415133,-4.453125,-9.955946495187959,1.0496964951879626,-7.2045357475939795,-1.7017142524060205,7.6875,9.558823529411764,-35.51849330496961,2.7514107475939813,12,3.625,5.9375,4.09375,25.65625,17.037498474121094,2,0.4926624737945493,-1.6923076923076923,34.75,-1.6153846153846154,36.0,-1.4,35.875,0.4926624737945493
4185,2000-12-21,30.9375,33.125,29.9375,30.0,11854400.0,0.037735849056603765,-5.0,-0.3488372093023256,50.0,49.269619970061534,4.017202661564994,3.2734218056178648,2.7969139778328653,25.45663713605191,7.275210577521235,3.3125,-0.3078951483199006,-3.078125,-8.713842129682568,2.5575921296825683,-5.895983564841288,-0.26026643515871584,6.392499999999998,22.794117647058822,-25.75385535163628,2.817858564841284,12,2.5,4.8125,2.46875,24.53125,14.832500457763672,3,0.3979797979797979,1.2105263157894737,29.8125,-1.6923076923076923,34.75,-1.6153846153846154,36.0,0.3979797979797979
4186,2000-12-22,34.9375,35.4375,32.125,32.5,6108700.0,0.12929292929292924,-1.0784313725490196,2.6,56.849315068493155,49.66635625271742,0.06302194703677344,-1.2587447424095473,-1.248039750421853,20.949959780804356,7.765617156868139,4.5,0.0533305803280939,1.21875,-3.4356727693450466,5.87317276934505,-1.1084613846725233,3.5459613846725233,2.2258999999999958,69.85294117647058,16.47082534672151,2.3272113846725246,12,-1.59375,0.8125,-1.546875,19.09375,7.242500305175781,4,0.2844364937388193,-5.0,30.9375,1.2105263157894737,29.8125,-1.6923076923076923,34.75,0.2844364937388193
4187,2000-12-26,36.0,36.125,34.3125,35.4375,3899600.0,0.030411449016100267,3.4615384615384617,0.23076923076923078,55.4245283018868,49.95291179122877,-1.3797216512040933,-2.540079529197804,-2.3702672952345267,19.425726581627686,7.826857124892281,1.8125,0.5534552320246746,2.3374999999999986,-2.1684171623202744,6.8434171623202715,0.0845414188398621,4.590458581160135,1.0001319999999936,96.55172413793103,41.67825171438156,2.252958581160137,12,-2.75,-0.25,-2.703125,15.3125,5.200000762939453,1,0.21527777777777768,-1.0784313725490196,34.9375,-5.0,30.9375,1.2105263157894737,29.8125,0.21527777777777768
4188,2000-12-27,37.3125,37.5,35.1875,35.9375,5439800.0,0.03645833333333326,1.6428571428571428,2.4444444444444446,59.95316159250585,51.33715308151166,-2.822469042504949,-3.7442831569463735,-3.6418355150095536,17.725292121744104,7.808574640410745,2.3125,0.5983754169264515,3.4593750000000014,-1.331185036210215,8.249935036210218,1.0640949818948968,5.85465501810511,-8.3125,97.79411764705883,40.15241498574836,2.395280018105108,12,-4.0625,-1.5625,-4.359375,14.0,0.9674987792968821,2,0.17755443886097155,3.4615384615384617,36.0,-1.0784313725490196,34.9375,-5.0,30.9375,0.17755443886097155
4189,2000-12-28,35.9375,37.25,35.5625,37.0,6861200.0,-0.0368509212730318,1.16,-0.7727272727272727,59.95316159250585,53.67331115537465,-1.3438389770079198,-2.362422843340269,-2.089922175126432,18.652522270515192,7.729303288530326,1.75,0.32519648610947627,2.003124999999997,-2.874569093632843,6.880819093632837,-0.4357220468164229,4.441972046816417,-6.767499999999998,79.33884297520662,15.49503901220934,2.438847046816421,12,-2.6875,-0.1875,-2.984375,13.84375,3.782501220703132,3,0.26052171790081524,1.6428571428571428,37.3125,3.4615384615384617,36.0,-1.0784313725490196,34.9375,0.26052171790081524
4190,2000-12-29,35.5,36.375,34.8125,36.0,3823700.0,-0.012173913043478257,1.5,0.47058823529411764,51.76151761517616,54.158387186690526,-0.914306388964583,-1.696888202403244,-1.4628409631601755,18.62318716862039,6.930572716553667,1.5625,0.12902719401707685,1.3656250000000014,-3.4189230111563944,6.150173011156401,-1.0266490055782,3.7578990055781993,-6.163399999999999,62.7906976744186,1.823882951460277,2.3922740055781992,12,-2.25,0.25,-2.546875,13.0,3.3199996948242188,4,0.3197182668766505,1.16,35.9375,1.6428571428571428,37.3125,3.4615384615384617,36.0,0.3197182668766505
4191,2001-01-02,35.375,36.9375,34.5,36.75,5976600.0,-0.0035211267605633756,1.7857142857142858,2.75,44.785276073619634,52.90146664202495,-0.9696602301572668,-1.2884560832452934,-1.3432607749400631,18.19804594564451,6.470089518715329,2.4375,0.27152462296068336,1.0187499999999972,-3.548204386506285,5.585704386506283,-1.2647271932531439,3.302227193253138,-5.875132000000001,33.33333333333333,-22.335962232314145,2.2834771932531424,1,-2.125,0.375,-2.140625,13.125,4.595001220703132,1,0.29385160304632296,1.5,35.5,1.16,35.9375,1.6428571428571428,37.3125,0.29385160304632296
4192,2001-01-03,42.0,42.375,34.25,35.125,13177100.0,0.1872791519434629,1.1311475409836065,-5.0,61.16504854368932,54.02594135583454,-7.436034154901435,-7.443509765238687,-7.902853862883589,11.163621885997756,6.445508070647745,8.125,0.8258331410262585,7.103124999999999,1.6430011641663,12.5632488358337,4.373063082083149,9.833186917916848,-12.340129360000002,95.38461538461539,40.948260473764634,2.7300619179168506,1,-6.3125,-6.25,-7.03125,6.5,-3.240001678466797,2,0.0042857215518044,1.7857142857142858,35.375,1.5,35.5,1.16,35.9375,0.0042857215518044
4193,2001-01-04,39.375,42.0,39.0,41.9375,10857700.0,-0.0625,1.2325581395348837,-0.37272727272727274,59.43396226415094,55.4806634502253,-4.566165981432285,-4.560064484010923,-5.287943142913427,13.349797557540406,7.024204409710831,3.0,0.9810593866817143,4.165624999999999,-1.5756835054951424,9.90693350549514,1.2949707472524281,7.036279252747569,-9.206524185600003,63.07692307692307,8.419358395926317,2.8706542527475696,1,-3.21875,-3.6875,-2.9375,9.125,0.0449981689453125,3,0.04634922572544653,1.1311475409836065,42.0,1.7857142857142858,35.375,1.5,35.5,0.04634922572544653
4194,2001-01-05,36.5,39.4375,36.3125,38.875,7800000.0,-0.07301587301587298,-1.2727272727272727,0.926829268292683,52.711496746203906,55.78194086647018,-0.7183232368051975,-1.4025601163791563,-2.365979040136594,15.686960363062582,7.102900874116899,3.125,0.8262476872933888,1.0656249999999972,-4.496002666667309,6.6272526666672995,-1.7151888333336558,3.84643883333365,-5.843263218176002,27.692307692307693,-26.54797645057961,2.780813833333651,1,0.75,-0.8125,-0.0625,12.0,5.0,4,0.04876708984375022,1.2325581395348837,39.375,1.1311475409836065,42.0,1.7857142857142858,35.375,0.04876708984375022
4195,2001-01-08,36.9375,37.9375,34.875,36.75,7180900.0,0.011986301369863117,1.8,-0.07894736842105263,51.876379690949236,55.229392491187525,-0.240511034309975,-1.4154672797660908,-2.643674737432832,14.612904087982614,6.8067329766705456,3.0625,0.90339292964903,1.1875,-3.9231184608752656,6.298118460875266,-1.3678092304376364,3.7428092304376364,-5.812032689448962,33.07692307692307,-20.619595746831457,2.5553092304376332,1,1.375,-1.25,-0.5,11.5625,9.5625,0,0.0753299822863791,-1.2727272727272727,36.5,1.2325581395348837,39.375,1.1311475409836065,42.0,0.0753299822863791
4196,2001-01-09,36.75,39.0,36.625,38.375,6956300.0,-0.005076142131979711,-1.5333333333333334,-8.666666666666666,51.321585903083694,54.77351000243162,0.2582920824145418,-1.1231097904206706,-2.341596394148212,14.144319702979239,7.067874804495896,2.375,1.5160076968467422,0.8968750000000014,-4.20670266025148,6.000452660251483,-1.654913830125743,3.4486638301257457,-5.174551381871005,30.76923076923077,-21.56225499030332,2.551788830125741,1,1.5625,-1.0625,-0.8125,11.75,7.849998474121094,1,0.056326522308141946,1.8,36.9375,-1.2727272727272727,36.5,1.2325581395348837,39.375,0.056326522308141946
4197,2001-01-10,38.0,39.5,35.875,37.1875,8411200.0,0.03401360544217691,-1.1090909090909091,-0.5,55.72687224669603,54.303922297341636,-0.7578713508857788,-2.45984810939121,-3.415803442910075,12.19692954334188,6.681324368562788,3.625,2.0349388708276663,2.121875000000003,-3.0204217106667173,7.264171710666723,-0.44927335533336077,4.6930233553333665,-5.992569326596168,43.859649122807014,-11.23419426223166,2.5711483553333605,1,0.3125,-2.3125,-2.0625,10.5,4.549999237060547,2,0.05184213738692445,-1.5333333333333334,36.75,1.8,36.9375,-1.2727272727272727,36.5,0.05184213738692445
4198,2001-01-11,41.0,41.25,36.8125,37.75,13874000.0,0.07894736842105265,1.3666666666666667,4.0,71.15839243498817,55.548947946506345,-3.553477633098062,-5.360583997934896,-6.280105692403922,8.521879556254163,6.435596499804522,4.4375,2.139699332377198,4.884374999999999,-0.7458528338033261,10.514602833803327,2.0692610830983327,7.6994889169016645,-8.577866553532324,96.07843137254902,33.76961760774056,2.8151139169016637,1,-2.6875,-5.3125,-5.0625,5.90625,-2.4000015258789062,3,-0.05463418727967795,-1.1090909090909091,38.0,-1.5333333333333334,36.75,1.8,36.9375,-0.05463418727967795
4199,2001-01-12,41.4375,41.75,39.75,41.0,9193100.0,0.010670731707317138,2.764705882352941,0.1346153846153846,70.3883495145631,57.61859593532711,-3.4964454244041434,-5.525126465723297,-6.640517072283089,7.414999837479179,6.646593246634942,2.0,2.2556230899624694,4.96875,-1.0727049267197444,11.010204926719744,1.9480225366401314,7.989477463359869,-8.617251891391028,95.45454545454545,26.98464880351328,3.0207274633598717,1,-3.125,-5.75,-5.5,0.03125,-3.0374984741210938,4,-0.04868782699377827,1.3666666666666667,41.0,-1.1090909090909091,38.0,-1.5333333333333334,36.75,-0.04868782699377827
4200,2001-01-16,38.9375,41.4375,37.75,41.4375,7922000.0,-0.0603318250377074,1.95,-5.714285714285714,58.24742268041237,59.11439000274852,-0.5113291480414617,-2.856548195643853,-4.119097451194662,9.232270639913878,6.652221618950577,3.6875,2.0734590962762596,2.268749999999997,-3.823887381558592,8.36138738155859,-0.7775686907792974,5.315068690779292,-5.735061815735385,52.12765957446809,-15.499437121174331,3.0463186907792963,1,-0.625,-3.25,-3.0,2.3125,-0.9375,1,0.0658105939004816,2.764705882352941,41.4375,1.3666666666666667,41.0,-1.1090909090909091,38.0,0.0658105939004816
4201,2001-01-17,39.25,41.9375,38.8125,40.25,8920400.0,0.008025682182985605,-2.3333333333333335,0.4,56.91489361702127,58.642150566452074,-0.24178128939757215,-3.0601319883234765,-4.396030576273773,8.18801775395977,6.8177162533031215,3.125,2.008263353974236,2.4125000000000014,-3.7738070354492805,8.598807035449287,-0.6806535177246431,5.505653517724646,-5.680659343105972,55.670103092783506,-7.9554317386331945,3.0931535177246423,1,-0.8125,-3.5625,-3.3125,2.0,-2.0,2,0.1847133757961783,1.95,38.9375,2.764705882352941,41.4375,1.3666666666666667,41.0,0.1847133757961783
4202,2001-01-18,44.4375,45.5,38.5,40.0,17176400.0,0.13216560509554132,1.1333333333333333,-4.4375,63.01369863013698,59.03989905156164,-5.640298334593567,-7.992905495296689,-9.501055276692867,2.262560570554413,7.069700347440546,7.0,2.4117000382830014,7.178125000000001,0.1401318883608056,14.216118111639197,3.6591284441804035,10.6971215558196,-10.515932969381737,87.76978417266187,27.290429910575682,3.518996555819598,1,-4.25,-7.1875,-9.515625,-3.1875,-9.4375,3,0.003656787040699827,-2.3333333333333335,39.25,1.95,38.9375,2.764705882352941,41.4375,0.003656787040699827
4203,2001-01-19,46.4375,48.0,44.75,46.5,16756500.0,0.04500703234880454,1.1224489795918366,-0.014084507042253521,68.75,60.82195496865009,-7.300895616874918,-9.562697112330653,-11.340245283539808,-0.4143756301729695,7.930238852654265,3.5625,3.1155941381597643,8.59375,0.5623048098668946,16.625195190133105,4.578027404933451,12.60947259506655,-11.821226991218836,84.7560975609756,25.560947947193732,4.015722595066553,1,-5.0,-7.9375,-11.65625,-5.6875,-11.387500762939446,4,-0.08371468668510262,1.1333333333333333,44.4375,-2.3333333333333335,39.25,1.95,38.9375,-0.08371468668510262
4204,2001-01-22,44.5,46.0,43.75,45.3125,7591300.0,-0.04172274562584122,1.0571428571428572,13.0,65.25423728813558,62.308383590559686,-4.592172244511225,-6.8179899287907375,-9.32057232298989,0.8230595771340674,7.763933054539973,2.6875,2.816466109205969,5.921875,-1.6926967084178983,13.536446708417898,2.114589145791051,9.72916085420895,-8.81302883192133,65.85365853658537,6.819477594421599,3.8072858542089496,1,-2.5625,-6.0,-9.71875,-6.28125,-10.279998779296875,0,-0.132584303952335,1.1224489795918366,46.4375,1.1333333333333333,44.4375,-2.3333333333333335,39.25,-0.132584303952335
4205,2001-01-23,43.25,44.4375,42.0625,44.3125,8548600.0,-0.028089887640449396,2.619047619047619,1.3076923076923077,62.85714285714286,63.59011214101071,-2.62905068546533,-4.8467692566087095,-7.958917971771193,1.3915511436184218,7.460124280524784,2.4375,2.725046434768629,4.056249999999999,-2.921616794372511,11.034116794372508,0.5673166028137402,7.545183397186257,-6.577986525367621,50.0,-11.77767780939849,3.488933397186256,1,-1.3125,-4.75,-8.421875,-5.25,-7.349998474121094,1,-0.1121386930432623,1.0571428571428572,44.5,1.1224489795918366,46.4375,1.1333333333333333,44.4375,-0.1121386930432623
4206,2001-01-24,44.875,45.75,42.3125,43.0625,11392700.0,0.037572254335260125,-1.0754716981132075,-1.7058823529411764,55.609756097560975,63.57709923555125,-3.330559307496479,-5.996550486155897,-9.3845881954622,-0.8555438350673228,7.929129728897107,3.4375,3.1303955066870657,5.184375000000003,-1.9312669385305483,12.300016938530554,1.6265540307347308,8.742195969265275,-7.296747603338211,67.10526315789474,9.182953320584382,3.557820969265275,1,-2.46875,-6.375,-10.046875,-7.125,-8.78499984741211,2,-0.15320334261838442,2.619047619047619,43.25,1.0571428571428572,44.5,1.1224489795918366,46.4375,-0.15320334261838442
4207,2001-01-25,43.75,45.375,42.875,45.375,6138300.0,-0.02506963788300831,2.076923076923077,-0.896551724137931,59.06735751295338,62.233650910880726,-1.4574087551584185,-4.491449142662802,-7.99064133657923,-0.3305681271321035,8.617004462504681,2.5,3.5584174898481606,3.671875,-3.4416169759645143,10.785366975964514,0.11512901201774639,7.228620987982254,-5.338007795071157,28.421052631578945,-27.657501228828224,3.5567459879822567,1,-0.875,-5.25,-8.921875,-6.0,-4.75,3,-0.14857142857142858,-1.0754716981132075,44.875,2.619047619047619,43.25,1.0571428571428572,44.5,-0.14857142857142858
4208,2001-01-26,43.9375,43.9375,42.125,42.8125,5415800.0,0.004285714285714226,2.2222222222222223,-0.6923076923076923,67.34693877551021,61.895716384319286,-1.3235945749487783,-4.381831219791238,-7.974005932168751,-1.0721983944130358,9.289442295704466,1.8125,4.0795507873533055,3.528125000000003,-3.6597296823246666,10.715979682324672,-0.06580234116233186,7.1220523411623375,-4.758467171465462,47.61904761904761,-11.552395153997544,3.593927341162334,1,-1.0625,-5.4375,-9.109375,-6.9375,-0.0774993896484375,4,-0.20341394025604553,2.076923076923077,43.75,-1.0754716981132075,44.875,2.619047619047619,43.25,-0.20341394025604553
4209,2001-01-29,45.29999923706055,46.7400016784668,42.72000122070313,43.93999862670898,5110700.0,0.03100993996154866,-1.1157922633830826,1.2088894314236174,68.69759535464105,63.05684668145581,-2.3250875783208613,-5.277533658433157,-9.144566495916322,-2.98952451246258,10.232268354346703,4.020000457763665,4.440527382754979,4.422499275207521,-2.7585823139306243,11.603580864345666,0.8319584806384483,8.013040069776594,-5.415289034808772,69.21428274338413,6.463551233516995,3.5905407945690726,1,-2.049999237060547,-6.799999237060547,-10.471874237060547,-10.049999237060547,-4.299999237060547,0,-0.22626931948410123,2.2222222222222223,43.9375,2.076923076923077,43.75,-1.0754716981132075,44.875,-0.22626931948410123
4210,2001-01-30,46.849998474121094,47.88999938964844,45.02000045776367,46.18999862670898,7485000.0,0.03421631927517721,1.0948884480178205,0.48529378765609665,71.2855619045414,64.65358760229138,-2.9442882216321635,-6.254281521603673,-10.533045195240376,-4.955249408501345,11.436678522481628,2.8699989318847656,4.153874582997879,5.404998588562009,-1.7806565677823372,12.590653744906355,1.8121710103898323,8.997826166734185,-6.316065088049463,81.96008628561597,14.537504539397844,3.592827578172173,1,-3.5999984741210938,-7.881248474121094,-12.256248474121094,-11.599998474121094,-4.0,1,-0.26958372817011933,-1.1157922633830826,45.29999923706055,2.2222222222222223,43.9375,2.076923076923077,43.75,-0.26958372817011933
4211,2001-01-31,45.77000045776367,48.65999984741211,45.70000076293945,46.849998474121094,9491500.0,-0.0230522529676066,-3.8524678329659334,-1.6363610091610379,66.49331695061915,65.04021186012274,-0.9411371999665974,-4.5909676076802555,-9.240300006803324,-4.357362736427369,12.694884771997517,2.9599990844726562,3.8595496371289926,3.805250549316405,-3.0268365901508787,10.637337688783688,0.3892069795827666,7.221294119050043,-4.63878174257777,55.77659591234894,-14.022331129321017,3.4160435697336404,1,-0.4087505340576172,-5.377500534057617,-11.176250457763672,-10.520000457763672,-5.020000457763672,2,-0.2156434090708116,1.0948884480178205,46.849998474121094,-1.1157922633830826,45.29999923706055,2.2222222222222223,43.9375,-0.2156434090708116
4212,2001-02-01,42.18000030517578,45.599998474121094,41.20000076293945,45.56999969482422,13416300.0,-0.07843565909291883,1.5507255671188285,3.138894088974445,52.44357106902858,63.22838642334813,2.5646621818179156,-1.0401182609775645,-5.49503111243056,-1.2033919242116724,12.104894349367273,4.569999694824219,4.0908644621281525,0.2062503814697294,-6.626506477490089,7.039007240429548,-3.2101280480101764,3.622628810949635,6.479999542236328,13.136724698480359,-51.134683124865084,3.4163784294799093,2,2.75,-0.7250003814697266,-7.633125305175781,-6.930000305175781,-1.4200019836425781,3,-0.1443812259015229,-3.8524678329659334,45.77000045776367,1.0948884480178205,46.849998474121094,-1.1157922633830826,45.29999923706055,-0.1443812259015229
4213,2001-02-02,41.20000076293945,43.52999877929688,40.209999084472656,42.75,8153600.0,-0.023233749055143416,1.1350502350763563,0.45722699590848326,49.51898881264043,61.48002548162644,3.0436665459646335,0.08813476695389966,-4.42436556553362,-0.6036825393794345,11.384189580802685,3.319999694824226,4.360157534276745,-0.8649991989135728,-7.599667480565721,5.869669082738575,-4.232333339739647,2.502334941912501,7.459999084472656,11.715995137051452,-46.60288706676447,3.3673341408260753,2,3.2349987030029297,0.25499916076660156,-6.700000762939453,-5.950000762939453,2.8499984741210938,4,-0.05339807578155231,1.5507255671188285,42.18000030517578,-3.8524678329659334,45.77000045776367,1.0948884480178205,46.849998474121094,-0.05339807578155231
4214,2001-02-05,38.27999877929688,40.290000915527344,38.0,40.099998474121094,10618900.0,-0.07087383324199337,1.0818146823924344,1.1741939294600554,48.690627763310246,59.90596824897838,5.574827687381138,3.3184667363097375,-1.413520997690334,1.940137506864943,11.380620876199657,3.200000762939453,3.934029802120378,-3.8740011215209904,-10.340732740430958,2.5927304973889775,-7.107366930975971,-0.64063531206601,10.04200103759765,2.62663023738088,-54.142459472571836,3.233365809454982,2,5.050001144409173,3.1750011444091726,-3.779998779296882,-3.029998779296882,5.24000167846679,0,0.14576807755993282,1.1350502350763563,41.20000076293945,1.5507255671188285,42.18000030517578,-3.8524678329659334,45.77000045776367,0.14576807755993282
4215,2001-02-06,39.72000122070313,40.72000122070313,37.97999954223633,37.97999954223633,10779500.0,0.03761761983610756,-2.1494241785802846,-0.9560450385871442,50.89575225799249,59.38219004458188,4.002323528916364,2.2109680832982974,-2.7904169349981984,0.07861025892365348,11.750066965558318,2.740001678466804,3.1386313270338704,-2.5731237411498924,-8.676855083183803,3.530607600884018,-5.624989412166848,0.47874192986706277,7.982678607177725,16.292150081901756,-38.93815087866727,3.0518656710169534,2,3.5999984741210866,1.7349987030029226,-5.220001220703132,-4.470001220703132,1.5799980163574148,1,0.03222554733028815,1.0818146823924344,38.27999877929688,1.1350502350763563,41.20000076293945,1.5507255671188285,42.18000030517578,0.03222554733028815
4216,2001-02-07,38.81999969482422,41.70000076293945,37.36999893188477,39.099998474121094,10114000.0,-0.022658647991425696,-1.7232713305135043,-0.16091868344839466,37.202415404023284,56.952752032478536,4.417662721690981,3.450931226438044,-1.995640617401719,0.6024611839437242,11.915623621288274,4.33000183105468,2.5086032807299574,-3.576625251770018,-9.345615261808362,2.192364758268326,-6.4611202567891866,-0.6921302467508497,8.104865710205075,17.618479265983535,-32.11211913191504,2.884495005019171,2,4.194999694824219,2.635000228881836,-4.319999694824219,-3.5699996948242188,1.2299995422363281,2,0.10381243717099209,-2.1494241785802846,39.72000122070313,1.0818146823924344,38.27999877929688,1.1350502350763563,41.20000076293945,0.10381243717099209
4217,2001-02-08,39.97000122070313,40.97999954223633,39.29999923706055,39.599998474121094,8791800.0,0.029623944742901198,-2.4639137958156363,-1.3214441416893987,34.672360097957124,53.32224329052819,2.9894535224272047,2.5888143846979617,-3.1187815450848504,-0.8609456875060033,12.312121229969986,2.1599998474121094,2.03482494342353,-2.5251237869262653,-8.039698996814572,2.9894514229620412,-5.2824113918704185,0.232163818017888,5.999377537011711,42.2078304094545,-2.964539094311263,2.757287604944152,2,3.0449981689453054,1.4849987030029226,-5.470001220703132,-4.657501220703132,3.0900001525878835,3,0.019514604840513705,-1.7232713305135043,38.81999969482422,-2.1494241785802846,39.72000122070313,1.0818146823924344,38.27999877929688,0.019514604840513705
4218,2001-02-09,38.7599983215332,42.0,38.20000076293945,39.29999923706055,7197500.0,-0.03027277613749957,-3.5783232756837746,-1.4594511000680175,35.910653339263575,49.67924973326403,3.7859231135976543,3.818156427490152,-1.7785621157928944,0.037409366837351854,12.232656586783564,3.799999237060547,1.687715484687942,-3.623126602172853,-9.352367499588901,2.106114295243195,-6.487747050880877,-0.758506153464829,6.349442453598634,30.02157816378796,-12.01694988338659,2.864620448708024,2,4.255001068115234,3.0075016021728516,-3.041248321533203,-3.041248321533203,1.8400001525878906,4,0.051599589437776094,-2.4639137958156363,39.97000122070313,-1.7232713305135043,38.81999969482422,-2.1494241785802846,39.72000122070313,0.051599589437776094
4219,2001-02-12,39.41999816894531,40.849998474121094,38.0,39.099998474121094,5825200.0,0.01702786057772987,-1.2619065640128246,-0.5925910227609884,40.31850204716878,46.238465304667066,2.4631580668059883,3.1613444404158884,-2.3241847053184443,-1.0483282504015676,12.04082192902073,2.8499984741210938,1.3143782718201535,-2.8622516632080064,-8.730943868900617,3.0064405424846044,-5.796597766054312,0.07209443963829898,4.91549842186182,44.27643119086903,3.1109291985393526,2.934346102846305,2,3.595001220703125,2.347501754760742,-3.4981231689453125,-3.7012481689453125,2.5900001525878906,0,0.11745310205931725,-3.5783232756837746,38.7599983215332,-2.4639137958156363,39.97000122070313,-1.7232713305135043,38.81999969482422,0.11745310205931725
4220,2001-02-13,41.5,42.43000030517578,40.150001525878906,40.75,10386700.0,0.05276514276180988,-1.338463946163778,2.3437522351763107,41.66049264716695,43.47926260428349,-0.5090849296033042,1.3525055575551619,-4.172612111105103,-3.5582702775736337,12.507199621171578,3.0100021362304688,0.7546929316360576,-0.9103748321533232,-6.580120895755165,4.759371231448519,-3.7452478639542406,1.9244981996475943,2.138946824914896,81.62055231674942,41.92955605030386,2.83487303180092,2,-0.015001296997070312,0.2674999237060547,-5.03125,-5.78125,5.200000762939453,1,0.0486747098256306,-1.2619065640128246,39.41999816894531,-3.5783232756837746,38.7599983215332,-2.4639137958156363,39.97000122070313,0.0486747098256306
4221,2001-02-14,46.5,46.7400016784668,41.70000076293945,42.349998474121094,14443600.0,0.12048192771084332,1.1771039310290279,5.533335367838542,55.70302584025362,43.84142424553072,-6.028618417808033,-3.2427510722581374,-8.860028855376868,-8.782872185476563,13.253920264820978,5.240001678466797,0.11958803626061609,3.7271251678466797,-2.0184000833193707,9.47265041901273,0.8543625422636509,6.599887793429708,-9.130001068115227,97.25398589958968,53.81843874583166,2.872762625583026,2,-4.444999694824219,-4.232500076293945,-9.5,-10.78125,2.3300018310546875,2,-0.11182797339654738,-1.338463946163778,41.5,-1.2619065640128246,39.41999816894531,-3.5783232756837746,38.7599983215332,-0.11182797339654738
4222,2001-02-15,44.599998474121094,46.75,43.97000122070313,46.54999923706055,10280100.0,-0.04086024786836362,1.365954103555126,-0.469879529147034,51.28279257154743,44.03740244096483,-4.189847224301808,-1.4018235950800033,-6.671136948183353,-7.082879208397301,13.132241108939485,2.779998779296868,-0.8374206935813788,1.8189987182617173,-3.9368883462441104,7.574885782767545,-1.0589448139911966,4.696942250514631,-7.0425994873046776,75.42855398995536,31.178733325428553,2.877943532252915,2,-2.539999008178711,-2.332498550415039,-7.599998474121094,-8.881248474121094,2.270000457763679,3,-0.10201792360375661,1.1771039310290279,46.5,-1.338463946163778,41.5,-1.2619065640128246,39.41999816894531,-0.10201792360375661
4223,2001-02-16,42.54999923706055,42.66999816894531,40.02999877929688,40.04999923706055,9016800.0,-0.04596411002682088,-1.0787389276199062,-1.28205078044763,44.813279918957505,43.60658601381452,-2.1548139158647857,0.3604831161259199,-4.412573178330803,-5.151036799648502,12.030115300042276,4.569999694824212,-1.6839860796051198,-0.03662548065185689,-5.529134343056775,5.455883381753061,-2.782879911854316,2.709628950550602,-4.624896209716788,51.99999128069196,10.457408648666934,2.7462544312024595,2,-0.48999977111816406,0.1862506866455078,-5.549999237060547,-6.831249237060547,5.450000762939453,4,0.01198594936251518,1.365954103555126,44.599998474121094,1.1771039310290279,46.5,-1.338463946163778,41.5,0.01198594936251518
4224,2001-02-20,38.599998474121094,43.0,38.599998474121094,42.95000076293945,8850500.0,-0.09283198199211828,-1.0229881428748069,-1.7400009155273437,35.7315863407765,41.92167868967941,2.062216465318727,4.05363935904662,-0.2593394264773963,-1.3892670307945565,11.1754971331762,4.400001525878906,-1.994431315763876,-3.6916261672973647,-9.381655073930759,1.9984027393360293,-6.536640620614065,-0.8466117139806641,-0.3218995678710854,0.0,-34.92515285962461,2.845014453316698,2,3.460000991821289,4.415000915527344,-1.5999984741210938,-2.8812484741210938,5.650001525878906,1,0.051813473550805345,-1.0787389276199062,42.54999923706055,1.365954103555126,44.599998474121094,1.1771039310290279,46.5,0.051813473550805345
4225,2001-02-21,38.400001525878906,40.75,36.95000076293945,37.5,9402500.0,-0.0051812682939942345,-2.799999237060547,-0.20689679363901758,36.85337808807662,41.882896765685345,2.296815116640609,4.080885641306658,0.1900838941516696,-1.412509304808836,10.955526058796163,3.799999237060547,-2.1711380703881673,-3.649123191833496,-9.57565871016218,2.277412326495188,-6.612390950997835,-0.6858554326691575,8.349998474121094,14.79592730432061,-16.769095884414178,2.963267759164341,2,3.4499988555908203,4.404998779296875,-1.4000015258789062,-2.6812515258789062,6.849998474121094,2,0.09401032948452914,-1.0229881428748069,38.599998474121094,-1.0787389276199062,42.54999923706055,1.365954103555126,44.599998474121094,0.09401032948452914
4226,2001-02-22,38.0,39.45000076293945,36.5,38.27999877929688,8415200.0,-0.010416705989173769,1.2519066186384167,-0.311109227313194,41.58615468252336,42.65109616397048,2.8700878017482125,4.152311987593741,0.70903981674779,-1.2064091681861129,10.456503961892134,2.950000762939453,-2.1156724481697324,-3.7053747177124023,-9.738349353758785,2.3275999183339806,-6.721862035735597,-0.6888873996892073,8.554000015258787,14.634146341463413,-18.466242099165214,3.0164873180231915,2,3.625,4.579999923706055,-1.0,-2.28125,3.529998779296882,3,0.22894738849840657,-2.799999237060547,38.400001525878906,-1.0229881428748069,38.599998474121094,-1.0787389276199062,42.54999923706055,0.22894738849840657
4227,2001-02-23,37.25,37.400001525878906,34.779998779296875,36.099998474121094,10013500.0,-0.019736842105263164,2.6137854831496146,-4.107166212533956,41.97480936985914,43.32489127848109,3.5689985607297174,4.627641741138724,1.4810625768200438,-0.6007552755263106,10.080126845295888,3.220001220703125,-2.2542362836121512,-4.1303747177123995,-10.395433887195864,2.134684451771065,-7.262904302454132,-0.9978451329706672,8.901840014648435,30.04867218854069,-5.518894922468736,3.1325295847417314,2,3.5149993896484375,4.469999313354492,-0.1875,-1.53125,-1.0,4,0.31087253237730694,1.2519066186384167,38.0,-2.799999237060547,38.400001525878906,-1.0229881428748069,38.599998474121094,0.31087253237730694
4228,2001-02-26,35.0,36.16999816894531,34.75,36.099998474121094,8289900.0,-0.06040268456375841,1.2903235730238911,-0.9565191431206173,43.14954594923617,43.63945171204414,5.844125570288561,6.507371789904866,3.7676916032909773,1.5482304608254651,9.937166237275921,2.5,-2.0026878391308074,-5.933499717712401,-12.68656431486066,0.819564879435859,-9.310032016286534,-2.5569674191382674,10.46952954052734,3.0303030303030303,-35.187863740027275,3.3765322985741304,2,5.75,6.704999923706055,3.71875,2.21875,1.2599983215332031,0,0.33914282662527917,2.6137854831496146,37.25,1.2519066186384167,38.0,-2.799999237060547,38.400001525878906,0.33914282662527917
4229,2001-02-27,35.049999237060554,37.36999893188477,34.77000045776367,34.990001678466804,6977000.0,0.0014285496303014789,-9.399993896484109,-0.054543310745670315,39.64523157066181,43.41553381465467,5.709464021765804,5.955433589811747,3.8161037014425645,1.3855047717388445,8.978140545236924,2.599998474121101,-1.7798009777203205,-5.371000480651851,-12.282692660632627,1.5406916993289244,-8.826846570642239,-1.9151543906614634,9.561967940224598,4.999987284342566,-34.50489424478084,3.4558460899903896,2,5.700000762939446,6.655000686645501,4.918750762939446,3.418750762939446,-0.45000076293946734,1,0.36947221240583095,1.2903235730238911,35.0,2.6137854831496146,37.25,1.2519066186384167,38.0,0.36947221240583095
4230,2001-02-28,34.220001220703125,37.0,33.75,35.5,6944200.0,-0.02368040041153041,-1.9279263179599972,-21.33418107833164,39.76868819571975,41.645051854150914,6.032586326968676,6.103645971374931,4.71876360147418,2.034932815591361,7.809663451253034,3.25,-1.5287915902583862,-5.56949863433838,-12.313838757735041,1.1748414890582808,-8.941668696036707,-2.1973285726400533,9.603008582399212,8.245634347261884,-32.622079452602904,3.37217006169833,2,6.029998779296875,6.98499870300293,5.998748779296875,4.248748779296875,4.180000305175781,2,0.2931034021480021,-9.399993896484109,35.049999237060554,1.2903235730238911,35.0,2.6137854831496146,37.25,0.2931034021480021
4231,2001-03-01,35.900001525878906,35.97999954223633,32.75,34.150001525878906,8655800.0,0.049094104186044873,2.3822054987677106,-1.367188803852848,41.15602060632625,40.51985496912634,3.0070780095296783,3.8433473508015084,3.1022220099046507,0.27710342124251497,6.50250378328861,3.229999542236328,-1.4020326627650093,-3.395998382568358,-9.729701937409828,2.9377051722731125,-6.562850159989097,-0.2291466051476192,6.915707296913197,67.74194606922238,25.92659867365972,3.166851777420735,3,1.9749984741210938,4.804998397827148,4.318748474121094,2.5687484741210938,0.9199981689453125,3,0.2604456288777883,-1.9279263179599972,34.220001220703125,-9.399993896484109,35.049999237060554,1.2903235730238911,35.0,0.2604456288777883
4232,2001-03-02,36.09000015258789,39.400001525878906,34.689998626708984,35.080001831054695,9569800.0,0.0052924406304557525,-4.262559164945795,0.5771418980189692,43.929062236644484,40.421608559980456,1.6572683967624684,3.3452190742459678,2.9751685385127615,0.012584242206266083,6.2104070232879245,4.710002899169922,-1.466267563975613,-2.9014997482299805,-9.236974216005507,3.433974719545546,-6.069236982117744,0.2662374856577827,5.5178236114691614,50.2255546798007,6.632583867936461,3.1677372338877627,3,1.7849998474121094,4.614999771118164,4.363124847412109,2.3787498474121094,-0.20000076293945312,4,0.15073423673341013,2.3822054987677106,35.900001525878906,-1.9279263179599972,34.220001220703125,-9.399993896484109,35.049999237060554,0.15073423673341013
4233,2001-03-05,39.0,40.0,38.25,38.5,7309000.0,0.08063174937957007,-2.5,0.49505032764905077,49.133667066916146,41.91072864066264,-2.02187770526173,0.2761060265099502,0.203523493009115,-2.9388061022302026,6.124434752191343,3.9099998474121094,-2.267317023639066,0.11850013732910014,-6.131337258485232,6.368337533143432,-3.0064185605780693,3.2434188352362696,1.5448849123702075,86.20689655172413,40.93647027603017,3.1249186979071677,3,-2.25,1.7049999237060547,1.6875,-0.53125,-0.8499984741210938,0,-0.07051282051282048,-4.262559164945795,36.09000015258789,2.3822054987677106,35.900001525878906,-1.9279263179599972,34.220001220703125,-0.07051282051282048
4234,2001-03-06,43.86000061035156,44.599998474121094,41.5,42.79999923706055,12776400.0,0.12461540026542473,1.4409464665199858,2.1200027465820312,54.367137127230464,43.85670186723528,-6.7691274276229265,-4.368390281775461,-4.2996213719996135,-7.766451195071667,6.6917498055907245,5.599998474121094,-2.746622132278631,4.699500656127931,-1.9242852802443409,11.323286592500203,1.3876076879417951,8.011393624314067,-11.110000610351562,93.75529148475763,50.890111358607896,3.3118929681861347,3,-5.185001373291016,-3.155000686645508,-3.1725006103515625,-5.3912506103515625,-2.2600021362304688,1,-0.1732786635444017,-2.5,39.0,-4.262559164945795,36.09000015258789,2.3822054987677106,35.900001525878906,-0.1732786635444017
4235,2001-03-07,41.0,44.02000045776367,40.599998474121094,44.0,13318400.0,-0.06520749134865633,1.2500006274171245,-2.8301850125776884,38.94694411743872,43.56345624889255,-3.9130285228208095,-1.4836458686658887,-1.1449085420866822,-4.90436860676445,7.3128099768638215,3.420001983642578,-2.9725192277940593,1.7755001068115206,-4.895613814679258,8.4466140283023,-1.5600568539338724,5.111057067556914,-8.013000030517581,69.62026212929024,32.245477117051834,3.3355569607453903,3,-2.325000762939453,-0.2950000762939453,-0.125,-2.53125,5.409999847412109,2,-0.15609759819216862,1.4409464665199858,43.86000061035156,-2.5,39.0,-4.262559164945795,36.09000015258789,-0.15609759819216862
4236,2001-03-08,42.849998474121094,43.63000106811523,40.84000015258789,41.0,8549400.0,0.04512191400295351,-1.5714315850168343,-0.6166661580403646,46.47603622903184,44.0635925665784,-5.590618522803567,-3.179248414507846,-2.80157300959943,-6.706578177571792,7.811074340769866,2.7900009155273366,-2.523543981146446,3.4239986419677706,-3.4364362003340077,10.284433484269549,-0.006218779183122081,6.854216063118663,-9.630738534545898,82.34106935473875,47.723476755118426,3.4302174211508905,3,-4.174999237060547,-2.144998550415039,-1.7406234741210938,-4.349998474121094,1.6500015258789062,3,-0.10385057425217237,1.2500006274171245,41.0,1.4409464665199858,43.86000061035156,-2.5,39.0,-0.10385057425217237
4237,2001-03-09,40.75,41.97999954223633,39.93000030517578,41.0,11183800.0,-0.04900813416339722,-1.169312062520688,-0.13513524659460663,46.3826372352269,44.42282493168848,-3.2876674402683648,-1.0728223762285296,-0.5629093573794961,-4.5834903347692375,8.236477183918593,2.9199981689453125,-2.144606035497496,1.2850002288818345,-5.597289148473912,8.167289606237581,-2.156144459796039,4.726144917559708,-7.3031252897338845,39.3700882006279,6.664103075429772,3.441144688677874,3,-2.075000762939453,-1.0,2.1268749237060547,-1.9200000762939453,2.1899986267089773,4,-0.0964417252803873,-1.5714315850168343,42.849998474121094,1.2500006274171245,41.0,1.4409464665199858,43.86000061035156,-0.0964417252803873
4238,2001-03-12,40.7599983215332,43.29999923706055,40.0,40.75,10862200.0,0.0002453575836369737,-3.370864775147346,-0.0399932861328125,55.1575949762565,46.14642086564345,-2.6761069312038046,-0.9753077421306671,-0.47357961530043013,-4.5271950278464175,8.90381731447382,3.299999237060547,-1.9172626661020828,1.1949985504150362,-5.702263344165615,8.092260444995688,-2.2536323968752896,4.643629497705362,-7.090061135989991,17.772983764249982,-18.282322832959853,3.4486309472903267,3,-2.0849990844726562,-1.0099983215332031,2.432501792907715,-1.9299983978271484,6.540000915527344,0,-0.11947986095259433,-1.169312062520688,40.75,-1.5714315850168343,42.849998474121094,1.2500006274171245,41.0,-0.11947986095259433
4239,2001-03-13,44.04999923706055,44.33000183105469,41.959999084472656,42.400001525878906,10881200.0,0.08071641440154975,1.1447960520524252,165.02747043113317,61.75613586167012,48.5894706063046,-5.0905240755203565,-4.111451857134085,-3.57964729812106,-7.656252084448049,9.639024301065918,3.5700035095214844,-1.5447502525434302,4.25349941253662,-2.9282083751534103,11.43520720022665,0.6626455186916047,7.844353306381635,-10.161460825745777,93.63630688882068,52.62430683979173,3.5908538938450145,3,-5.375,-4.299999237060547,-1.1049995422363281,-5.219999313354492,3.9000015258789062,1,-0.13393865637613456,-3.370864775147346,40.7599983215332,-1.169312062520688,40.75,-1.5714315850168343,42.849998474121094,-0.13393865637613456
4240,2001-03-14,43.52000045776367,44.75,41.75,43.0,11182900.0,-0.012031754562460306,1.0134231280778403,0.31515222975144325,61.42384568660388,50.84145117077989,-3.467201732651276,-3.6073089834878758,-2.853977522948256,-6.959771801862217,10.315293181880511,3.0,-1.0123460477279238,3.6225006103515653,-3.7152019711225677,10.960203191825698,-0.046350680385501164,7.291351901088632,-9.417232845192778,74.4813356823006,28.887963185739366,3.668851290737065,3,-3.8000011444091797,-3.770000457763672,-1.1275005340576172,-4.690000534057617,3.020000457763672,2,-0.04411769217479555,1.1447960520524252,44.04999923706055,-3.370864775147346,40.7599983215332,-1.169312062520688,40.75,-0.04411769217479555
4241,2001-03-15,41.29999923706055,45.20000076293945,41.16999816894531,45.0,9895000.0,-0.05101105692445118,-1.03535335534168,-7.115379818802039,57.90089792013364,52.393877357834235,-0.4477416300027883,-1.8939574837481032,-0.4560378623172596,-4.682306909489803,9.824709660802608,4.030002593994141,-0.39350661438597,1.6624994277954102,-5.030323467368291,8.355322322959111,-1.6839120197864403,5.008910875377261,-6.771342328992489,25.996182407660086,-20.67272459932333,3.3464114475818514,3,0.4250011444091797,-1.5499992370605469,1.0875005722045898,-2.469999313354492,2.049999237060547,3,0.12372883062346651,1.0134231280778403,43.52000045776367,1.1447960520524252,44.04999923706055,-3.370864775147346,40.7599983215332,0.12372883062346651
4242,2001-03-16,40.04999923706055,42.0,38.209999084472656,41.04999923706055,11726600.0,-0.030266344384779376,1.613792359560021,0.27027021454059197,60.2517267201571,53.62921731930546,1.590293558261635,-1.0564757774968356,0.747467946286605,-3.3845223846815387,8.963653385495212,3.7900009155273438,0.3162036986060315,0.6399993896484375,-5.639114863677129,6.919113642974004,-2.4995577370143494,3.7795565163112244,-4.881061697700204,26.323314889267387,-24.79710152078743,3.1395571266627837,3,1.6550006866455078,-0.2999992370605469,2.185000419616699,-1.2199993133544922,-0.049999237060546875,4,0.11111113227741631,-1.03535335534168,41.29999923706055,1.0134231280778403,43.52000045776367,1.1447960520524252,44.04999923706055,0.11111113227741631
4243,2001-03-19,43.060001373291016,43.959999084472656,40.0,40.099998474121094,6927500.0,0.07515610970212316,-1.5063286555002264,-2.960002899169922,64.51613483041669,54.756883730770596,-0.8752774173432556,-4.2438976232493815,-2.1903859601583235,-6.351704638876768,9.469627893410031,3.9599990844726562,1.0068158447127828,3.6245014190673857,-2.712183251923811,9.961186090058582,0.4561590835717908,6.7928437545629805,-7.289200040515929,69.38485156247015,11.917019457361967,3.168342335495597,3,-1.355001449584961,-3.3100013732910156,-0.8250017166137695,-4.230001449584961,-0.3800010681152344,0,-0.002786872799694584,1.613792359560021,40.04999923706055,-1.03535335534168,41.29999923706055,1.0134231280778403,43.52000045776367,-0.002786872799694584
4244,2001-03-20,40.599998474121094,44.22000122070313,40.20000076293945,44.0,9197600.0,-0.057129652129918385,1.0937480752686637,-1.1486480391057636,60.91717485777786,57.19802047969717,1.1998392834646268,-1.7142686799794404,0.40735128354582884,-3.8178443328397833,10.08407859800253,4.020000457763679,1.5996533443676881,1.0644985198974624,-5.2797896533970174,7.408786693191942,-2.107645566749774,4.236642606544699,-4.263445175536148,34.1916854900193,-28.283708906262383,3.1721440866472395,3,1.105001449584961,-0.8499984741210938,1.7912511825561523,-1.769998550415039,1.8800010681152344,1,0.16502465553564272,-1.5063286555002264,43.060001373291016,1.613792359560021,40.04999923706055,-1.03535335534168,41.29999923706055,0.16502465553564272
4245,2001-03-21,42.0099983215332,43.72999954223633,40.75,40.900001525878906,12871100.0,0.0347290615863165,-3.2269501627333796,-0.3264694992651101,60.55267121698327,58.76209103391399,-0.05791624715310206,-2.993424120196657,-0.8597942045809717,-5.092146697932975,10.303937531649291,3.1300010681152344,1.914922002177839,2.2939985275268526,-4.119304187896724,8.707301242950429,-0.912652830184939,5.500649885238644,-5.141638175086989,54.363352283114864,-7.138278001963599,3.2066513577117894,3,-0.30499839782714844,-2.259998321533203,0.38125133514404297,-3.1799983978271484,2.0600013732910156,2,0.1413949697389434,1.0937480752686637,40.599998474121094,-1.5063286555002264,43.060001373291016,1.613792359560021,40.04999923706055,0.1413949697389434
4246,2001-03-22,46.70000076293945,47.4900016784668,43.709999084472656,44.290000915527344,20501900.0,0.11164014826923419,-1.1176464302696465,2.171177301454744,65.85949052073519,60.92618584341491,-4.631405541867878,-7.376418214375661,-5.343454090937875,-9.640754670268059,10.762890801339198,5.480003356933594,1.8207516409067352,6.549000930786136,-0.5208276124434548,13.618829474015726,3.0140866591713404,10.08391520240093,-9.331742179503642,91.48706147950196,27.379337187781317,3.5349142716147965,3,-3.8500003814697266,-6.579999923706055,-5.073751449584961,-7.870000839233398,-1.3199996948242259,3,-0.0034261208736228177,-3.2269501627333796,42.0099983215332,1.0937480752686637,40.599998474121094,-1.5063286555002264,43.060001373291016,-0.0034261208736228177
4247,2001-03-23,48.83000183105469,49.61000061035156,46.4000015258789,48.25,17780000.0,0.04561030049930048,2.0000000000000067,0.2406646754262252,65.04438335844159,62.02471788587992,-6.140460620531314,-9.05884453690188,-7.278404870378303,-11.593585122941661,10.981823056461169,3.2099990844726634,2.501448732285624,8.100001907348634,0.18437827867906975,16.0156255360182,4.142190093013852,12.057813721683416,-10.652003800016395,91.88346795257549,29.308278053891698,3.9578118143347827,3,-4.920001983642578,-7.650001525878906,-6.6687517166137695,-10.000001907348633,-5.050003051757805,4,-0.11222615505716504,-1.1176464302696465,46.70000076293945,-3.2269501627333796,42.0099983215332,1.0937480752686637,40.599998474121094,-0.11222615505716504
4248,2001-03-26,46.86999893188477,49.11000061035156,45.5,48.84000015258789,9855000.0,-0.04013931652002112,1.876492062092884,-3.3965431059430045,55.05542073203472,61.2801939825871,-3.6013266761778056,-6.49708430517029,-5.238819336341969,-9.504930183502275,11.091209973643288,3.6100006103515625,2.8001642211097533,5.546499061584477,-2.3401059415530128,13.433104064721967,1.603196560015732,9.489801563153222,-7.548800642915154,70.88202207335496,11.744833064680549,3.9433025015687435,3,-2.9599990844726634,-5.6899986267089915,-4.706249237060554,-8.039999008178718,-3.770000457763679,0,-0.14657561528577812,2.0000000000000067,48.83000183105469,-1.1176464302696465,46.70000076293945,-3.2269501627333796,42.0099983215332,-0.14657561528577812
4249,2001-03-27,48.0,48.540000915527344,45.79999923706055,46.11000061035156,10141100.0,0.024109261657066394,-1.183266411543173,-0.9593899586386415,62.4821645271355,61.39778496486839,-4.595346054719528,-6.964218673492752,-6.288570327399427,-10.53133445358057,11.60117829639039,2.740001678466797,3.3206434981194164,6.0290000915527315,-1.8152304474425094,13.873230630547972,2.1068848220551075,9.951115361050356,-7.649921478892189,81.82843680089003,23.025156727182463,3.9221152694976205,3,-4.090000152587891,-6.819999694824219,-5.601875305175781,-9.170000076293945,-6.520000457763672,1,-0.11083332697550452,1.876492062092884,46.86999893188477,2.0000000000000067,48.83000183105469,-1.1176464302696465,46.70000076293945,-0.11083332697550452
4250,2001-03-28,44.25,47.9900016784668,43.36999893188477,46.099998474121094,11101800.0,-0.078125,-1.5595578756049684,-0.9788354875951656,52.33801111383772,60.77968643083551,-0.8168012934926949,-2.555279038720883,-2.4196461924827304,-6.712463242580512,11.56432316871667,4.630001068115227,3.5437414415527115,1.7775001525878906,-5.2166717451469395,8.77167205032272,-1.7195857962795245,5.274586101455306,-2.9739292699678117,14.102577426412639,-39.99978285553913,3.497085948867414,3,-0.3400001525878906,-3.0699996948242188,-1.7125005722045898,-5.420000076293945,-2.450000762939453,2,-0.04000001034494172,-1.183266411543173,48.0,1.876492062092884,46.86999893188477,2.0000000000000067,48.83000183105469,-0.04000001034494172
4251,2001-03-29,45.25,46.09000015258789,42.810001373291016,44.25,10744100.0,0.02259887005649719,1.4477600043271188,-0.5405409863784265,57.801661217983145,60.50745693059397,-1.3383071695976128,-2.971220931977271,-3.2967243625001714,-7.632088152252244,11.198753688733088,3.279998779296875,3.339528497065537,2.310000228881833,-4.056164308888263,8.67616476665193,-0.8730820400032187,5.493082497766885,-3.140536281935873,35.88233677161013,-19.25392583142569,3.1830822688850486,3,-0.44499969482421875,-4.069999694824219,-2.922499656677246,-6.420000076293945,-2.3499984741210938,3,-0.02607735481051454,-1.5595578756049684,44.25,-1.183266411543173,48.0,1.876492062092884,46.86999893188477,-0.02607735481051454
4252,2001-03-30,41.52999877929688,43.5,39.349998474121094,43.5,15239600.0,-0.08220997172824573,3.213196907967097,-1.970001220703118,51.182795875347246,59.02597482447514,2.920870494475899,1.2408466060200212,0.33827211513868605,-3.859513110616632,11.693512790943718,5.900001525878906,3.082537436095656,-1.6820009231567283,-7.227870332469337,3.86386848615588,-4.454935627813029,1.0909337814995723,8.08000183105468,22.336063811741678,-35.97622531244686,2.772934704656303,3,2.950000762939446,-0.34999847412110086,0.5725011825561452,-2.6999988555908274,0.3600006103515554,4,0.09270412718474752,1.4477600043271188,45.25,-1.5595578756049684,44.25,-1.183266411543173,48.0,0.09270412718474752
4253,2001-04-02,36.25,41.0,34.509998321533196,41.0,15522500.0,-0.12713698373449056,1.7326322856702332,2.411166018620367,38.70874863064675,56.558371910349464,7.971579711354394,6.644948816680369,5.405683648390074,1.4693358841765587,12.80216270741232,7.020000457763686,2.9449043258922174,-6.824499702453615,-12.919269574417683,-0.7297298304895463,-9.871884638435652,-3.777114766471577,13.15480056762695,12.402005393866784,-39.730105414243766,3.047384935982035,4,5.809999465942383,4.930000305175781,4.992499351501465,2.5799999237060547,5.25,0,0.2077241042564657,3.213196907967097,41.52999877929688,1.4477600043271188,45.25,-1.5595578756049684,44.25,0.2077241042564657
4254,2001-04-03,36.2599983215332,37.5,34.450000762939446,35.5,11817100.0,0.00027581576643309624,-1.1328689890107195,-0.15999964663856908,39.32980658975826,54.200275840657795,8.136891881658556,6.362597534193341,5.24129214581847,1.4793024244706672,12.811018961118531,3.049999237060554,2.837481918188857,-6.434501266479494,-13.230428214875786,0.36142568191679914,-9.832464740677644,-3.0365377922813437,12.549010156249999,13.367780178789316,-34.45277103247697,3.397963474198148,4,5.770002365112305,4.920001983642578,4.967501640319824,2.5700016021728516,3.7900009155273438,1,0.1886376301491972,1.7326322856702332,36.25,3.213196907967097,41.52999877929688,1.4477600043271188,45.25,0.1886376301491972
4255,2001-04-04,34.59999847412109,37.849998474121094,33.72999954223633,36.29999923706055,10248100.0,-0.045780472262910044,-1.3953491724654155,-2.23684804922979,39.988047437672286,51.3256710536508,9.650051159318139,7.924852604995209,6.7647236173706204,3.1707738854976526,13.147862420221246,4.119998931884766,2.26267222389113,-7.774501037597666,-15.451926292955982,-0.09707578223935087,-11.613213665276824,-3.9357884099185085,13.347469540771492,7.038825962161605,-41.74367110194846,3.838712627679158,4,7.070001602172859,6.580001831054695,6.627501487731941,4.230001449584968,5.720001220703132,2,0.1988439702753486,-1.1328689890107195,36.2599983215332,1.7326322856702332,36.25,3.213196907967097,41.52999877929688,0.1988439702753486
4256,2001-04-05,38.400001525878906,39.45000076293945,36.20000076293945,36.5,10891800.0,0.10982668263988549,-1.6,-1.1176474548126825,47.70897377266849,49.399514433009344,5.083458642716948,3.9783452040361738,2.8171061913650774,-0.5424089700019721,13.323634631197667,4.8500022888183665,2.0437502397154503,-3.751998138427737,-11.626794569606417,4.122798292750943,-7.689396354017077,0.1854000771616029,8.410069011201173,47.7994039389383,-3.6660619454435732,3.937398215589341,4,3.019998550415039,2.779998779296875,2.327498435974121,0.42999839782714844,2.299999237060547,3,0.08854160354369478,-1.3953491724654155,34.59999847412109,-1.1328689890107195,36.2599983215332,1.7326322856702332,36.25,0.08854160354369478
4257,2001-04-06,36.81999969482422,38.599998474121094,36.02999877929688,37.5,7648200.0,-0.041145879382058825,-1.2743338633394516,-0.3578946100378659,40.97744464581851,47.835294867874204,5.342504917382293,5.5324781746124785,4.264358061463824,1.1550267645331616,13.80942876717381,2.5699996948242116,1.6874184182096243,-5.135499954223633,-13.346549825557894,3.075549917110628,-9.24102488989076,-1.029975018556506,8.94366516266836,42.50343821214018,-6.418768066305525,4.1055249356671295,4,4.315000534057617,4.850000381469727,2.4700002670288086,2.010000228881836,2.279998779296875,4,0.16512769911590608,-1.6,38.400001525878906,-1.3953491724654155,34.59999847412109,-1.1328689890107195,36.2599983215332,0.16512769911590608
4258,2001-04-09,35.88999938964844,37.70000076293945,34.259998321533196,37.5,8231000.0,-0.02525802044768921,2.422884363553555,2.367646893828047,42.87443636567618,45.65665840548984,5.086051719753414,6.407436052179506,5.042020094055481,2.1623191943407534,14.123433184388714,3.440002441406257,0.6264317176223102,-5.822000312805173,-14.460062844636262,2.816062219025916,-10.141031578720714,-1.502969046889632,8.910972242623643,37.76222703579412,-12.485312334116138,4.319031265915544,4,4.970001220703125,5.780000686645508,3.40000057220459,2.940000534057617,3.3100013732910156,0,0.16717748960816503,-1.2743338633394516,36.81999969482422,-1.6,38.400001525878906,-1.3953491724654155,34.59999847412109,0.16717748960816503
4259,2001-04-10,38.150001525878906,39.5,35.900001525878906,36.099998474121094,7848300.0,0.06297024727401657,-1.9387779251757877,-1.273293338261636,44.30679156513368,44.764300677856056,1.432537364748086,3.8817782899958786,2.6088760794416146,-0.022431478895413193,13.985623231041078,3.6100006103515625,-0.5865527203240433,-3.266998291015625,-11.971596966484952,5.437600384453702,-7.619297628750289,1.0853010467190387,5.765292339190317,76.60314788528935,25.766001782252253,4.3522993377346655,4,1.7599983215332031,3.519998550415039,0.5774984359741211,0.6799983978271484,2.8899993896484375,1,0.08781122778851369,2.422884363553555,35.88999938964844,-1.2743338633394516,36.81999969482422,-1.6,38.400001525878906,0.08781122778851369
4260,2001-04-11,41.599998474121094,44.099998474121094,41.2599983215332,43.900001525878906,14585700.0,0.09043241966587856,1.1037061945102207,-1.1219510379682767,42.192282423021325,43.02992525619363,-2.718804856160986,0.2957264429414437,-1.0277120447902348,-3.402298049153316,13.523157974179984,5.9499969482421875,-1.2327943168006428,0.27899875640869,-8.370117260629158,8.928114773446538,-4.04555925211023,4.60355676492761,-7.869998931884766,74.59349632893547,27.70453253653656,4.324558008518922,4,-2.684999465942383,0.07000160217285156,-1.909998893737793,-2.769998550415039,-1.5099983215332031,2,-0.03725959841139859,-1.9387779251757877,38.150001525878906,2.422884363553555,35.88999938964844,-1.2743338633394516,36.81999969482422,-0.03725959841139859
4261,2001-04-12,46.40999984741211,47.0,41.40999984741211,41.70000076293945,17623500.0,0.1156250372529044,-1.1134212420190635,-2.0478229717447407,46.5761156610775,42.51807189905255,-8.210363481576906,-4.334025430972446,-5.937442172871158,-8.08354873982313,13.47797067655846,5.590000152587891,-2.1656197084039377,4.833500099182132,-4.109902213488766,13.77690241185303,0.3617989428466828,9.30520125551758,-12.472600326538085,95.36891620991612,51.9336876777361,4.471701156335448,4,-6.045000076293945,-4.739999771118164,-6.720000267028809,-7.579999923706055,-3.7900009155273366,3,-0.131221723176271,1.1037061945102207,41.599998474121094,-1.9387779251757877,38.150001525878906,2.422884363553555,35.88999938964844,-0.131221723176271
4262,2001-04-16,44.5,44.70000076293945,42.5,44.70000076293945,11696700.0,-0.04115492035535129,20.999923706345726,-0.042463015247453224,46.642110209388896,43.39955651891279,-6.520460268238452,-2.1856062769308835,-4.035687494570581,-6.06457713131725,14.409062020144836,3.9099998474121094,-2.573856402005397,2.701000213623047,-6.3037077710265095,11.705708198272603,-1.8013537787017313,7.203354205947825,-10.040096459960935,80.37676867636911,38.743940105117446,4.502353992324777,4,-4.135000228881836,-2.8299999237060547,-4.810000419616699,-5.201250076293945,-3.6800003051757812,0,-0.08539324128225945,-1.1134212420190635,46.40999984741211,1.1037061945102207,41.599998474121094,-1.9387779251757877,38.150001525878906,-0.08539324128225945
4263,2001-04-17,42.93999862670898,45.20000076293945,41.93999862670898,43.900001525878906,11033100.0,-0.03505621063575337,-1.202701988666746,4.799996185317322,42.917132334841085,43.79814826836644,-4.371382673101628,-0.6693753939100375,-2.4706354922508282,-4.431511536237757,14.78300647087853,3.260002136230476,-3.3368993418730497,1.1469989776611271,-7.854330412932526,10.14832836825478,-3.3536657176356997,5.647663672957954,-7.978491228271473,63.423406023373374,25.76487090380671,4.500664695296827,4,-2.574998855590813,-1.269998550415032,-3.727499008178704,-2.5474987030029226,-2.6899986267089773,1,-0.08942711400552716,20.999923706345726,44.5,-1.1134212420190635,46.40999984741211,1.1037061945102207,41.599998474121094,-0.08942711400552716
4264,2001-04-18,47.29999923706055,49.5,44.61000061035156,46.5,18648100.0,0.1015370458731133,-1.1353718373605615,-0.8333300219741732,54.1976311080166,45.37699089840469,-7.823383165197939,-4.7449693986564085,-6.6806829589645815,-8.676385822817878,15.432468665598071,6.560001373291023,-3.5206890231123182,5.171999549865724,-4.1358688073577525,14.4798679070892,0.5180653712539822,9.825933728477466,-11.856952134560544,73.30096705333678,31.313496714971507,4.653934178611738,4,-5.420000076293945,-5.629999160766602,-8.087499618530273,-6.594999313354492,-7.069999694824219,2,-0.17124732779645746,-1.202701988666746,42.93999862670898,20.999923706345726,44.5,-1.1134212420190635,46.40999984741211,-0.17124732779645746
4265,2001-04-19,47.95000076293945,48.25,44.70000076293945,44.95000076293945,12003300.0,0.013742104362860497,-1.0285709926060267,3.750003576282097,53.752084803735556,46.048447679634364,-7.1303743408489595,-5.193412757393148,-7.216509242790586,-9.229265288873428,16.11702860433666,3.549999237060547,-2.729843952600028,5.525000953674315,-4.139263705820774,15.189265613169404,0.6928686239267705,10.35713328342186,-11.66353648658945,80.84055367335536,36.50774539876956,4.832132329747545,4,-6.070001602172852,-6.280000686645508,-8.73750114440918,-7.245000839233398,-7.25,3,-0.14410844082306762,-1.1353718373605615,47.29999923706055,-1.202701988666746,42.93999862670898,20.999923706345726,44.5,-0.14410844082306762
4266,2001-04-20,46.540000915527344,47.93999862670898,45.25,47.93999862670898,9588400.0,-0.029405627215378427,2.842861463592771,-0.4666659037272112,57.439859330938226,47.877604866869895,-4.966576372100398,-4.00115562673858,-5.677350250405951,-7.808194256448317,15.859158196399244,2.700000762939453,-1.9340899514553627,4.1230010986328125,-5.526617111918881,13.772619309184506,-0.7018080066430343,8.94781020390866,-9.460724495758342,60.84658006901778,13.16410441433981,4.824809105275847,4,-4.660001754760742,-4.870000839233398,-6.805001258850098,-5.835000991821289,-8.560001373291016,4,-0.1385904734863791,-1.0285709926060267,47.95000076293945,-1.1353718373605615,47.29999923706055,-1.202701988666746,42.93999862670898,-0.1385904734863791
4267,2001-04-23,43.349998474121094,45.099998474121094,42.75,45.099998474121094,7122500.0,-0.06854323976478383,1.6857125418526786,1.2500020435911683,61.24128617347807,49.91836595662565,-0.8413609787471685,-1.3099112027754387,-2.429667447783416,-4.565681134038442,14.84207069011828,3.7900009155273438,-1.04613761574862,1.2069988250732422,-7.975814010423363,10.389811660569848,-3.3844075926750605,5.798405242821545,-5.525478639538235,18.650788244477724,-32.11080928541598,4.5914064177483045,4,-0.6499977111816406,-1.6799983978271484,-2.6124982833862305,-2.644998550415039,-6.609996795654297,0,-0.016839667080314036,2.842861463592771,46.540000915527344,-1.0285709926060267,47.95000076293945,-1.1353718373605615,47.29999923706055,-0.016839667080314036
4268,2001-04-24,40.0,44.61000061035156,40.0,43.36000061035156,8720900.0,-0.07727793753259216,-1.7440474838897189,1.9200003487723214,55.35509829451836,51.14595559322396,3.523483623515645,1.5800233959633516,0.9792813346882809,-1.1242380436905108,13.826661641335763,4.6100006103515625,-0.7787874097385057,-1.7994997024536161,-10.748799304281214,7.149799899373981,-6.274149503367411,2.675150098460179,-1.4749513554921165,0.0,-53.199360540054194,4.474649800913799,4,4.75,1.6700000762939453,0.7274999618530273,0.7049999237060547,-2.5,1,0.020499992370605513,1.6857125418526786,43.349998474121094,2.842861463592771,46.540000915527344,-1.0285709926060267,47.95000076293945,0.020499992370605513
4269,2001-04-25,42.68000030517578,43.599998474121094,40.650001525878906,41.400001525878906,12423300.0,0.06700000762939462,-1.122300894670399,-0.3809519484471006,61.24095654833891,53.26247494048147,1.7362218006054349,-1.6010606210427483,-1.6306884197917952,-3.709254606138458,12.756378625818076,3.5999984741210938,0.004964669958567924,1.146500587463379,-7.3306052184168,9.623606393343557,-3.092052315476707,5.385053490403465,-3.4964545793383692,32.48485218394887,-25.45660760912476,4.238552902940089,4,2.0699996948242188,-1.010000228881836,-1.952500343322754,-1.9750003814697266,-3.479999542236328,2,-0.05693533945174545,-1.7440474838897189,40.0,1.6857125418526786,43.349998474121094,2.842861463592771,46.540000915527344,-0.05693533945174545
4270,2001-04-26,42.47999954223633,44.25,42.040000915527344,43.5,9333200.0,-0.004686053456171124,-1.3263176281388471,-0.7968761175881554,56.30797315180379,54.34379243945106,2.317933532574223,-1.6237114012853056,-1.428592189161023,-3.3695611956529774,12.554516250229526,2.2099990844726562,0.8345936899329729,1.0349998474121094,-7.35924788932995,9.429247584154169,-3.1621240209589203,5.232123715783139,-2.67746655994916,31.23425656389886,-26.83386271665767,4.1971238683710315,4,2.270000457763672,-0.8099994659423828,-1.7524995803833008,-1.7749996185302734,-4.069999694824219,3,-0.052966102265676995,-1.122300894670399,42.68000030517578,-1.7440474838897189,40.0,1.6857125418526786,43.349998474121094,-0.052966102265676995
4271,2001-04-27,44.06999969482422,44.25,42.849998474121094,43.29999923706055,6286900.0,0.037429382526405375,1.4778764646904528,-0.754902070781302,61.2055620280271,55.96195375263308,0.403533451739726,-3.4853422045792115,-3.159167334858374,-4.800223218869881,12.53011528911159,1.7700004577636719,1.5559594265414205,2.684000015258789,-5.613673776760756,10.981673807278334,-1.4648368807509797,6.832836911268558,-3.685618691474282,79.80393946148426,18.950438625933927,4.148836896009772,4,0.6800003051757812,-2.3999996185302734,-3.3424997329711914,-3.364999771118164,-2.0699996948242188,4,-0.07646922975315007,-1.3263176281388471,42.47999954223633,-1.122300894670399,42.68000030517578,-1.7440474838897189,40.0,-0.07646922975315007
4272,2001-04-30,45.38000106811523,45.70000076293945,43.20000076293945,44.0,8556700.0,0.02972546817250965,1.4752469638227035,1.7922081139057926,64.49740238170855,58.359761535618354,-0.85882729105181,-4.734882095055461,-4.536167623402662,-5.9456430237324085,13.260520011119677,2.5,2.18538782660314,3.8015012741088796,-4.686686055462005,12.289688603679764,-0.4425923906765661,8.045594938894325,-4.448682924966285,94.38597101767397,29.347046578286182,4.244093664785443,4,-0.6300010681152273,-3.710000991821282,-3.8950004577636648,-4.675001144409173,-3.909999847412095,0,-0.1630674603725003,1.4778764646904528,44.06999969482422,-1.3263176281388471,42.47999954223633,-1.122300894670399,42.68000030517578,-0.1630674603725003
4273,2001-05-01,43.77999877929688,45.0099983215332,43.0,45.0099983215332,8747400.0,-0.03525787243629075,2.268291170058027,-0.8913033262475841,58.777667551647696,58.86865447379959,0.9754373062188435,-2.6791900150457266,-2.957050075061808,-4.2196285878013455,12.828080631388175,2.3800010681152273,2.2681359926620033,1.8249990463256935,-6.329469322813885,9.979467415465272,-2.252235138244096,5.902233230895483,-2.3345597247368772,61.9801529958221,-1.5300468727159924,4.07723418456979,5,0.3450012207031179,-2.164999008178718,-1.2349987030029368,-2.599998474121101,1.0699996948242116,1,-0.16080395836281358,1.4752469638227035,45.38000106811523,1.4778764646904528,44.06999969482422,-1.3263176281388471,42.47999954223633,-0.16080395836281358
4274,2001-05-02,43.099998474121094,44.79999923706055,42.29999923706055,43.77999877929688,10274000.0,-0.015532213890726565,-1.1929836302552503,0.5528459823159343,52.55972602932343,58.73617016553157,1.1141825331458435,-1.5394060270845245,-2.1789269584905355,-3.398327961595811,12.277581232511553,2.5,2.471131093979402,0.8029987335205107,-6.907440318177329,8.51343778521835,-3.052220792328413,4.658218259369434,-1.1712857628346924,28.96168313622326,-31.77730430417729,3.8552195258489212,5,0.8700008392333984,-1.4849987030029297,-0.5549983978271484,-1.9199981689453125,0.220001220703125,2,-0.12993036362828525,2.268291170058027,43.77999877929688,1.4752469638227035,45.38000106811523,1.4778764646904528,44.06999969482422,-0.12993036362828525
4275,2001-05-03,41.47999954223633,42.68999862670898,41.02000045776367,42.20000076293945,7324100.0,-0.03758698350900114,-1.0365838908065674,1.058824849375613,40.55917512566874,56.86053858716829,1.9220166657568143,0.6560912990385788,-0.4711591786887652,-1.6230595851798313,11.39013225000426,2.079998016357422,2.931507317268803,-1.1610002517700195,-7.988939362131603,5.666938858591564,-4.574969806950811,2.2529693034107723,8.020000457763672,9.829039625572817,-44.60740929466364,3.4139695551807923,5,1.3700008392333984,0.13500022888183594,1.0650005340576172,-0.2999992370605469,0.13000106811523438,3,-0.054966219972478636,-1.1929836302552503,43.099998474121094,2.268291170058027,43.77999877929688,1.4752469638227035,45.38000106811523,-0.054966219972478636
4276,2001-05-04,41.79999923706055,45.0,39.47999954223633,40.20000076293945,12934100.0,0.00771455396228693,-2.631578154841527,-2.2222163353537066,44.49429063534136,54.99976130515311,0.9598808758110167,0.6365051059163989,-0.6849667800402202,-1.8492192684754656,11.20608390096924,5.520000457763672,2.5609957737927473,-1.01100044250488,-7.557864549284659,5.535863664274899,-4.2844324958947695,2.2624316108850095,7.53040077209473,37.29902314330993,-13.28376653202551,3.273432053389888,5,0.7900009155273438,-0.1849994659423828,0.7450008392333984,-0.6199989318847656,-0.049999237060546875,4,-0.08110046534744453,-1.0365838908065674,41.47999954223633,-1.1929836302552503,43.099998474121094,2.268291170058027,43.77999877929688,-0.08110046534744453
4277,2001-05-07,42.900001525878906,43.2599983215332,40.88999938964844,42.0,6481900.0,0.026315844710424807,1.925933426267802,0.5625014901175405,49.91688053644201,54.395514887589066,-0.23542357680414483,0.016185997593559875,-1.63962696093256,-2.8929400095691165,10.970225365158218,2.3699989318847656,2.1445472690582648,-0.2149982452392578,-6.1241225040398675,5.694126013561352,-3.169560374639559,2.7395638841610435,6.036382464599612,61.844534151550434,12.353688879830173,2.9545621294003044,5,-0.3100013732910156,-1.2850017547607422,0.092498779296875,-1.720001220703125,-2.0,0,-0.02097905580110504,-2.631578154841527,41.79999923706055,-1.0365838908065674,41.47999954223633,-1.1929836302552503,43.099998474121094,-0.02097905580110504
4278,2001-05-08,41.88999938964844,43.68999862670898,41.70000076293945,43.0099983215332,6157100.0,-0.023543172501315546,-1.6533372328115568,-1.2444411477980757,36.938683976161364,51.69526237956934,1.196716397437818,1.5797344106355524,-0.4204870679540562,-1.8119991214725601,10.336863822423275,1.9899978637695241,1.6181080375519343,-1.5250003814697237,-6.410194027916646,3.360193264977198,-3.9675972046931847,0.9175964417537372,6.66812922290039,43.65941390498502,-2.7031358681524935,2.4425968232234627,5,0.7000007629394531,-0.27499961853027344,0.9400005340576172,-0.7099990844726562,-4.090000152587891,1,-0.010026215685481565,1.925933426267802,42.900001525878906,-2.631578154841527,41.79999923706055,-1.0365838908065674,41.47999954223633,-0.010026215685481565
4279,2001-05-09,41.5,42.45000076293945,40.54999923706055,41.36999893188477,6968700.0,-0.009310083440698502,-1.1468938242868996,-0.116072492941094,34.229833457287626,49.24213574684532,1.5664602122721547,2.354280671256376,0.17681834749669179,-1.3226702193087547,10.11453696334406,1.9000015258789062,1.1549127668868948,-2.0824996948242216,-6.4049063998606925,2.2399070102122494,-4.243703047342457,0.07870365769401388,6.695003449736326,36.594208156679,-5.183744030075232,2.1612033525182337,5,1.0900001525878906,0.11499977111816406,0.11999988555908203,-0.31999969482421875,-2.0,2,0.08072285479809871,-1.6533372328115568,41.88999938964844,1.925933426267802,42.900001525878906,-2.631578154841527,41.79999923706055,0.08072285479809871
4280,2001-05-10,40.04999923706055,43.25,40.0,42.9900016784668,8842300.0,-0.0349397774202278,-1.1381572508087408,-22.615217582676785,34.16300944290737,46.23740768183202,2.9452394999202482,3.8811963963813554,1.8483076124226727,0.21025526411953877,10.569474436810719,3.25,1.1080676122512472,-3.455000495910646,-7.97800187948333,1.0680008876620377,-5.716501187696984,-1.1934998041243077,7.796404056375778,10.326080571651687,-27.840213487909523,2.2615006917863405,5,2.5400009155273438,1.5650005340576172,1.5550012588500977,1.1300010681152344,-1.5499992370605469,3,0.08164795306007777,-1.1468938242868996,41.5,-1.6533372328115568,41.88999938964844,1.925933426267802,42.900001525878906,0.08164795306007777
4281,2001-05-11,40.31999969482422,41.0,39.95000076293945,41.0,4953900.0,0.006741584591937411,2.0882316642170338,0.23129242874047623,41.37735482010789,43.66851350832083,2.332665972480953,3.30078829986536,1.753339981376854,0.010622232548200827,10.370484023327087,1.0499992370605469,0.5909679220382742,-2.880500030517581,-7.4000276417251385,1.6390275806899766,-5.140263836121356,-0.6207362249138058,7.191747448564108,9.893025219855224,-29.471935001288017,2.2597638056037783,5,1.9249992370605469,1.5599994659423828,1.1050004959106445,0.8600006103515625,-2.299999237060547,4,0.031994070567737065,-1.1381572508087408,40.04999923706055,-1.1468938242868996,41.5,-1.6533372328115568,41.88999938964844,0.031994070567737065
4282,2001-05-14,40.70000076293945,40.7599983215332,39.70000076293945,40.5,6105300.0,0.009424629736890067,5.625070036359301,-0.2941186370317181,52.39726125824829,42.95957947572089,1.3622483031542458,2.7631733963153167,1.5502710225731278,-0.2980832312832007,10.126422427572189,1.05999755859375,0.32575068049356304,-2.3104990005493136,-6.918636221465697,2.2976382203670696,-4.614567611007509,-0.006430390091118454,6.49047647640279,25.06267006006005,-18.48518604039625,2.304068610458192,5,1.539999008178711,1.1799983978271484,0.5999994277954102,0.4799995422363281,-3.8600006103515625,0,0.02579850656948035,2.0882316642170338,40.31999969482422,-1.1381572508087408,40.04999923706055,-1.1468938242868996,41.5,0.02579850656948035
4283,2001-05-15,39.099998474121094,40.75,39.099998474121094,39.900001525878906,12316500.0,-0.039312094811440046,-3.1249880791165197,-4.0,36.76035991298434,41.20409435168322,2.4904795605838217,4.280189639384467,3.2184488656482415,1.3845934695232671,9.950965695501152,1.6500015258789062,-0.3225164310331792,-3.718501281738284,-8.647805298748594,1.2108027352720256,-6.183153290243439,-1.2538492732331292,7.782059657336916,0.0,-43.09052708939227,2.4646520085051566,5,2.950000762939453,2.780000686645508,2.302501678466797,2.0800018310546875,-1.3899993896484375,1,0.04603588547322257,5.625070036359301,40.70000076293945,2.0882316642170338,40.31999969482422,-1.1381572508087408,40.04999923706055,0.04603588547322257
4284,2001-05-16,39.20000076293945,39.709999084472656,37.77000045776367,39.0,13838200.0,0.0025576033943977006,2.1803323796569893,-0.25,37.77945045673989,40.89523605513557,1.988161078176745,3.7336687727769586,3.0325134824441164,1.4475242249000644,8.759251489578547,1.9399986267089844,-1.2612905763346873,-3.213499069213867,-7.918365072904756,1.4913669344770213,-5.565932071059315,-0.8610660673684194,7.215133789078344,26.094898259648648,-17.731342767721575,2.3524330018454447,5,2.184999465942383,3.5,2.064999580383301,1.9799995422363281,-0.8199996948242259,2,-0.035714323944669335,-3.1249880791165197,39.099998474121094,5.625070036359301,40.70000076293945,2.0882316642170338,40.31999969482422,-0.035714323944669335
4285,2001-05-17,41.040000915527344,41.599998474121094,39.400001525878906,39.75,6924600.0,0.04693877848919503,-1.2110545828173582,6.449979972915752,38.917352585954774,40.27557627187039,0.08848904549522985,1.4223714243243393,1.2183899177705513,-0.2351522862358877,7.6361329237125934,2.3999977111816406,-1.850967168607582,-1.027998924255371,-4.97477992728944,2.9187820787786976,-3.001389425772402,0.9453915772616597,4.683522908950124,85.37864624989169,44.19886060404261,1.973390501517034,5,-0.3100013732910156,2.594999313354492,-0.2500009536743164,0.1399993896484375,-2.020000457763672,3,-0.03752438794280555,2.1803323796569893,39.20000076293945,-3.1249880791165197,39.099998474121094,5.625070036359301,40.70000076293945,-0.03752438794280555
4286,2001-05-18,40.09000015258789,41.0,39.72999954223633,41.0,6937000.0,-0.023148166221897526,1.7912102653101434,-0.705425737655471,30.127739213674445,38.076782791562884,0.8609564342308929,1.9651315352721497,2.1241215911032754,0.8043764958548607,6.452319634969323,1.3100013732910156,-2.1918625364159965,-1.6554996490478544,-5.083701418183921,1.772702120088212,-3.3696005336158876,0.05860123552017882,4.997241802552473,60.57443593745487,25.045683274168702,1.7141008845680337,5,0.6399993896484375,3.5450000762939453,0.2024993896484375,1.0900001525878906,-0.09000015258789062,4,-0.03966076693779341,-1.2110545828173582,41.040000915527344,2.1803323796569893,39.20000076293945,-3.1249880791165197,39.099998474121094,-0.03966076693779341
4287,2001-05-21,42.61999893188477,43.0,39.349998474121094,39.5,7903400.0,0.06310797629502041,-1.1345025782653846,-3.428570829717762,45.92696949021052,39.07548118201279,-1.914240463661578,-0.6559942588394208,-0.3539606185531383,-1.6374386341976788,6.230245795231783,3.6500015258789062,-1.962272452053739,0.9109991073608441,-2.460347110688126,4.282345325409814,-0.7746740016636409,2.596672216385329,1.8818637034654557,92.73420456261186,58.05006125662854,1.6856731090244856,5,-2.109998703002937,1.0150012969970632,-1.602499008178718,-1.4399986267089915,-2.879997253417976,0,-0.10793051594095093,1.7912102653101434,40.09000015258789,-1.2110545828173582,41.040000915527344,2.1803323796569893,39.20000076293945,-0.10793051594095093
4288,2001-05-22,40.81999969482422,43.0,40.400001525878906,42.63000106811523,7039800.0,-0.042233676259291086,1.0392150996234668,-0.5801288438895706,42.578132955042726,40.00307001509669,-0.31512061503566,1.2739006754145805,1.477787121848806,0.22021571948094731,6.7693956032978075,2.5999984741210938,-1.9352954463628507,-0.9300001144409151,-4.233089693183345,2.373089464301515,-2.58154490381213,0.7215446749302998,3.1433139663190843,58.31739013415628,21.963030663687235,1.6515447893712132,5,-0.3099994659423828,2.815000534057617,0.19750022888183594,0.3600006103515625,0.779998779296875,1,-0.09750121440449133,-1.1345025782653846,42.61999893188477,1.7912102653101434,40.09000015258789,-1.2110545828173582,41.040000915527344,-0.09750121440449133
4289,2001-05-23,40.25,41.63000106811523,40.25,41.63000106811523,8558900.0,-0.013963735891367235,1.0000000000000102,0.7624309508705291,45.702310382874344,41.28521456398191,0.06584400836320015,1.7418206451825142,1.9675036691926806,0.8670961661292367,7.313907754573572,1.3800010681152273,-2.18423460490186,-1.3784997940063448,-4.716140216943948,1.9591406289312587,-3.047320005475143,0.2903204174624534,3.217848604872934,24.6575657434058,-14.43028287935913,1.6688202114688007,5,0.13500022888183594,3.385000228881836,0.7674999237060547,0.9300003051757812,0.8499984741210938,2,-0.06310561280813276,1.0392150996234668,40.81999969482422,-1.1345025782653846,42.61999893188477,1.7912102653101434,40.09000015258789,-0.06310561280813276
4290,2001-05-24,40.22999954223633,40.4900016784668,38.95000076293945,40.29999923706055,6471200.0,-0.0004969057829483647,5.8443788888323756,0.05072437727879637,44.39686438093579,41.62071562629612,0.12746718549409763,1.6702484314763382,1.922419366652889,0.9716272101738141,7.513367346309846,1.5400009155273438,-2.0407348844133253,-1.2860002517700195,-4.654332126870777,2.082331623330738,-2.970166189320395,0.3981656857803557,2.7820212108678675,31.60491408452429,-7.390749462106534,1.6841659375503772,5,0.1550006866455078,2.780000686645508,1.5450000762939453,0.9500007629394531,2.0699996948242188,3,-0.04598554549270728,1.0000000000000102,40.25,1.0392150996234668,40.81999969482422,-1.1345025782653846,42.61999893188477,-0.04598554549270728
4291,2001-05-25,40.70000076293945,41.099998474121094,40.0,40.47999954223633,3917900.0,0.011682854239401186,1.1568668516676266,-3.1428882833787464,41.77877678304908,40.44088401794065,-0.3162157089641866,0.9853497153131201,1.4630211583209771,0.5917436747189555,7.803054922856174,1.0999984741210938,-1.7929426914555222,-0.6474990844726562,-3.8086773286412594,2.513679159695947,-2.2280882065569614,0.9330900376116489,1.8926583665375034,43.20988468309279,6.810972115597345,1.580589122084302,5,-0.3150005340576172,2.154998779296875,1.0749988555908203,0.4799995422363281,2.549999237060547,4,-0.04127764800205003,5.8443788888323756,40.22999954223633,1.0000000000000102,40.25,1.0392150996234668,40.81999969482422,-0.04127764800205003
4292,2001-05-29,37.97999954223633,39.709999084472656,37.52999877929688,39.650001525878906,7047500.0,-0.06683049557040543,1.4357584759939994,-7.590875988347898,37.04440745192764,40.47244485560102,2.209757558289958,3.2912818310901955,4.202534752086493,3.281178438518438,7.515555776202157,3.170001983642571,-1.493860030004214,-2.997500228881833,-5.8924311367169295,-0.10256932104673666,-4.444965682799385,-1.5500347749642813,4.226846893503563,8.226703153854189,-26.12797825981947,1.4474654539175487,5,2.2849998474121094,3.635000228881836,3.7950000762939453,3.200000762939453,3.9099998474121094,1,0.053185900002902686,1.1568668516676266,40.70000076293945,5.8443788888323756,40.22999954223633,1.0000000000000102,40.25,0.053185900002902686
4293,2001-05-30,36.7400016784668,37.099998474121094,35.70000076293945,37.0,8584600.0,-0.03264870665389474,5.087009163660489,0.15568743275747463,35.06901990797347,40.17128590573808,3.4417182620051534,4.191730561394763,5.351002196891592,4.52500276698747,7.503421567961108,2.279998779296875,-1.4585371227442039,-3.885498237609866,-7.045520889121178,-0.725475586098554,-5.465509563365522,-2.30548691185421,4.999159991628794,17.53795720077145,-15.850459825281341,1.580011325755657,5,2.6099987030029297,3.9599990844726562,5.444998741149902,4.439998626708984,2.1599998474121094,2,0.08165486834363134,1.4357584759939994,37.97999954223633,1.1568668516676266,40.70000076293945,5.8443788888323756,40.22999954223633,0.08165486834363134
4294,2001-05-31,37.5,38.25,36.29999923706055,36.7400016784668,5429200.0,0.020685854295391604,-1.3780450645124525,-2.9230893378523115,41.639348855103336,40.47372993564348,2.699049052850377,3.152303632418551,4.585722923697993,3.819194662919898,7.563623089638039,1.9500007629394531,-1.6776629834917998,-2.8454999923706055,-6.073987905243179,0.38298792050196795,-4.459743948806889,-1.2312560359343223,3.514462361236852,33.33333333333333,-2.8495309192006033,1.6142439564362854,5,1.8500003814697266,3.200000762939453,5.710000038146973,3.6800003051757812,1.0,3,0.10933329264322911,5.087009163660489,36.7400016784668,1.4357584759939994,37.97999954223633,1.1568668516676266,40.70000076293945,0.10933329264322911
4295,2001-06-01,39.20000076293945,39.66999816894531,37.349998474121094,37.5,7517500.0,0.04533335367838531,-1.3199952697844128,2.236848049229781,46.64268988234132,42.30872445438424,0.7941048228102474,1.3415131004298644,2.8546310208773065,2.176834061174091,7.945024127475217,2.3199996948242188,-1.474856782541437,-1.0314992904663072,-4.252321251631287,2.1893226706986724,-2.6419102710488005,0.5789116901161862,1.1767262065017121,64.81484228692611,24.261105200201143,1.610410980582491,6,0.14999961853027344,1.5,4.0099992752075195,1.9799995422363281,-1.6100006103515625,4,0.04846932842353269,-1.3780450645124525,37.5,5.087009163660489,36.7400016784668,1.4357584759939994,37.97999954223633,0.04846932842353269
4296,2001-06-04,38.40999984741211,39.54999923706055,38.06999969482422,38.599998474121094,3956400.0,-0.020153084187544912,-2.4023019753140553,-0.11176384790584434,43.3001744180077,42.016858335250596,1.4759481436156037,1.965282998516102,3.452523956250346,3.0234603357969903,7.665968596875766,1.4799995422363281,-1.3068068336253305,-1.6520002365112276,-4.882060217034677,1.5780597440122222,-3.2670302267729525,-0.036970246249502736,1.4055199772488507,67.58105283786008,24.03227499767968,1.6150299902617264,6,0.9400005340576172,2.2900009155273438,4.800000190734863,2.770000457763672,1.0900001525878906,0,0.10127569396255875,-1.3199952697844128,39.20000076293945,-1.3780450645124525,37.5,5.087009163660489,36.7400016784668,0.10127569396255875
4297,2001-06-05,42.0,42.0,39.11000061035156,39.25,9686800.0,0.09346524777010035,1.1018177379261365,-14.473788824863975,57.5995839821117,43.68590844936937,-2.4711114040827056,-1.7872324838478306,-0.36049571783132706,-0.5084228460166855,7.671056766335499,3.5900001525878906,-1.2006069482642658,1.9829999923706083,-1.1024226732857372,5.068422658026954,0.440288659542432,3.5257113251987846,-6.299999237060547,100.0,48.83820860954039,1.5427113328281739,6,-3.1499996185302734,-1.2999992370605469,1.2100000381469727,-0.8199996948242188,-2.009998321533203,1,0.029761904761904656,-2.4023019753140553,38.40999984741211,-1.3199952697844128,39.20000076293945,-1.3780450645124525,37.5,0.029761904761904656
4298,2001-06-06,41.47000122070313,42.400001525878906,40.65999984741211,42.0,6135600.0,-0.012619018554687278,1.6165402751167353,-0.19272682883522468,55.81753114570562,44.809821867461736,-2.055356229221708,-1.3600423098131174,-0.0010868527445495602,0.029299555806908018,7.594948747857905,1.7400016784667969,-0.8877969749925398,1.474001121521006,-1.5630844894362568,4.511086732478269,-0.044541683957625366,2.9925439269996374,-5.644000473022466,84.75409907828205,29.16483291671389,1.518542805478631,6,-2.4200000762939524,-1.115001678466804,1.7399988174438406,-0.29000091552735086,-2.460002899169929,2,0.010127758779414409,1.1018177379261365,42.0,-2.4023019753140553,38.40999984741211,-1.3199952697844128,39.20000076293945,0.010127758779414409
4299,2001-06-07,44.849998474121094,44.97000122070313,41.45000076293945,41.45000076293945,10140000.0,0.081504633564625,-1.0705898984504507,-6.415104796453129,59.04987740412061,46.43793442559338,-5.268234766953931,-4.7180971823324285,-3.5523442367433518,-3.33022677177064,8.19712248090132,3.520000457763679,-0.9356114702752052,4.686498451232907,1.0000614944449708,8.372935408020844,2.8432799728389426,6.529716929626872,-8.761037695312496,98.42516137365087,44.67888615552832,1.8432184783939674,6,-4.514997482299805,-4.499998092651367,-1.9799985885620117,-3.6699981689453125,-8.099998474121094,3,-0.13266437348209492,1.6165402751167353,41.47000122070313,1.1018177379261365,42.0,-2.4023019753140553,38.40999984741211,-0.13266437348209492
4300,2001-06-08,43.31999969482422,44.75,42.54999923706055,43.5,5662700.0,-0.03411368631773082,-1.5581386064832066,-0.05294130186729557,57.466482945052995,48.18101288803827,-3.6362110843807685,-3.088928226004242,-2.094023116292881,-1.7485282382070295,8.581239434646303,2.299999237060547,-0.8175791328690849,2.992999649047853,-0.953153585729325,6.939152883825031,1.0199230316592605,4.9660762664364455,-6.698176489501947,76.08693969573089,22.245831847886528,1.9730766173885903,6,-2.9849987030029297,-2.969999313354492,-0.5275001525878906,-2.1399993896484375,-4.650001525878906,4,-0.1112649983559465,-1.0705898984504507,44.849998474121094,1.6165402751167353,41.47000122070313,1.1018177379261365,42.0,-0.1112649983559465
4301,2001-06-11,41.61000061035156,42.93000030517578,40.75,42.91999816894531,4919100.0,-0.03947366335454894,2.278191434438925,7.277751875556309,47.57328537921968,49.35088821329293,-1.9931552403432775,-1.3463588038742884,-0.509287788580636,-0.0012378285824183877,8.73280852060475,2.5699996948242188,-0.7578997140437593,1.2185005187988267,-2.7691232756645547,5.206124313262208,-0.7753113784328676,3.212312416030521,-4.48728672410644,42.66211159745959,-6.000716642454265,1.9938118972316916,6,-1.2749996185302734,-1.260000228881836,0.6224994659423828,-0.43000030517578125,-3.3600006103515625,0,-0.09661140107658617,-1.5581386064832066,43.31999969482422,-1.0705898984504507,44.849998474121094,1.6165402751167353,41.47000122070313,-0.09661140107658617
4302,2001-06-12,41.75,42.20000076293945,39.93000030517578,40.900001525878906,4279400.0,0.0033645611053803037,1.5942862374441964,-0.6488550062898942,52.428200004143385,51.279686001756254,-1.7233724132467216,-1.4795171864604129,-0.6555816913180408,-0.18558279855704995,8.874622080370052,2.270000457763672,-0.6674217246493299,1.3059999465942411,-2.7261251602373733,5.3381250534258555,-0.7100626068215661,3.3220625000100483,-4.1564488736873955,36.111098496373714,-10.862441633267707,2.0160625534158076,6,-1.114999771118164,-1.414999008178711,0.35249996185302734,-0.5699996948242188,-2.1899986267089844,1,-0.053892215568862256,2.278191434438925,41.61000061035156,-1.5581386064832066,43.31999969482422,-1.0705898984504507,44.849998474121094,-0.053892215568862256
4303,2001-06-13,40.900001525878906,43.13000106811523,40.5,42.150001525878906,5141700.0,-0.020359244889127992,-1.5658508809146259,-1.4705908752277603,51.67267568425053,52.39450009388372,-0.2472192499594783,-0.5141114939693523,0.3483316180069167,0.5827428930424574,9.369920436165145,2.6300010681152273,-0.5907625039300299,0.36600131988525675,-3.619901541975061,4.351904181745574,-1.6269501110449056,2.358952750815419,-2.863863393902868,19.246052470243068,-29.288306611364302,1.9929514309301604,6,0.2599983215332031,-0.5650005340576172,1.202498435974121,0.279998779296875,-1.8100013732910156,2,-0.02224938419223088,1.5942862374441964,41.75,2.278191434438925,41.61000061035156,-1.5581386064832066,43.31999969482422,-0.02224938419223088
4304,2001-06-14,37.79999923706055,40.70000076293945,37.54999923706055,40.25,8116300.0,-0.07579467416051011,-1.135593702518346,1.9600006103515626,44.6023969387513,52.167800877929274,3.2405964848940982,2.6094144677890085,3.569077509968615,3.613153229691278,9.740190201607636,3.3500022888183594,-0.2682928632771251,-2.6640008926391587,-6.795075922479775,1.4670741372014575,-4.729538407559467,-0.5984633777188506,7.170001983642585,3.4722218542923553,-45.253666213600056,2.0655375149203077,6,3.460000991821289,2.535001754760742,4.3025007247924805,3.3800010681152344,0.2999992370605469,3,0.032010558436369685,-1.5658508809146259,40.900001525878906,1.5942862374441964,41.75,2.278191434438925,41.61000061035156,0.032010558436369685
4305,2001-06-15,39.5,40.45000076293945,37.2599983215332,37.790000915527344,7423000.0,0.04497356606485603,-1.3032473076817144,-0.6979585926418406,47.47261781014147,52.63140569927747,1.7742021364923914,0.830716428122642,2.0655789232043276,1.872698360745403,9.784557277785932,3.19000244140625,0.2737967687833418,-0.8870000839233398,-5.030260902196176,3.256260734349496,-2.958630493059758,1.184630325213078,5.321601181030282,38.160147024992476,-10.79819570064744,2.0716304091364197,6,1.614999771118164,0.8350009918212891,2.6024999618530273,1.6800003051757812,-1.6599998474121094,4,-0.069620253164557,-1.135593702518346,37.79999923706055,-1.5658508809146259,40.900001525878906,1.5942862374441964,41.75,-0.069620253164557
4306,2001-06-18,38.5,40.18999862670898,38.20000076293945,39.61999893188477,3978200.0,-0.025316455696202556,-1.3139544941415393,-0.6549704862737791,51.180746201455925,51.91820150142683,3.115990966900341,1.7976568104089594,3.132008262647588,2.800071988775109,9.83132200589107,1.9899978637695241,0.6362172997763551,-1.8075000762939482,-6.0349181964476415,2.419918043859745,-3.9212091363707913,0.30620898378289496,6.019137066650401,21.124379868285803,-31.62361372342701,2.113709060076846,6,2.614999771118164,1.835000991821289,3.6024999618530273,2.6800003051757812,-0.11999893188477273,0,0.0044155368557223795,-1.3032473076817144,39.5,-1.135593702518346,37.79999923706055,-1.5658508809146259,40.900001525878906,0.0044155368557223795
4307,2001-06-19,38.02000045776367,40.68999862670898,37.540000915527344,39.75,8352300.0,-0.012467520577566948,-1.3420069288551453,1.5446439215125192,53.010345978418066,51.60629203839488,3.321329541470739,2.018875016032993,3.7251651111505666,3.221879710159662,9.291125962369197,3.1499977111816335,0.7927177958959817,-2.057499694824216,-6.255608493894272,2.14060910424584,-4.156554094359244,0.04155470471081202,6.208771059082039,12.947219431421928,-42.426494798133106,2.099054399535027,6,3.094999313354492,2.315000534057617,4.042498588562012,3.1599998474121094,2.7399978637695312,1,0.006049435546215509,-1.3139544941415393,38.5,-1.3032473076817144,39.5,-1.135593702518346,37.79999923706055,0.006049435546215509
4308,2001-06-20,36.84000015258789,37.70000076293945,35.900001525878906,37.0,11785900.0,-0.031036304338992293,1.307689298071868,0.09248548540381779,48.477859884105676,50.43162342505989,4.219189371268072,3.0413469924963294,5.0369253509375085,4.333241935030372,8.921674505623134,2.1199989318847656,1.067835301867035,-3.0385000228881864,-7.459803449038219,1.3828034032618461,-5.249151735963203,-0.8278483098131701,7.110020436445318,19.583307835786794,-36.984733827388425,2.210651713075018,6,3.4850006103515625,3.4950008392333984,5.219999313354492,4.340000152587891,4.409999847412109,2,0.07383282327462348,-1.3420069288551453,38.02000045776367,-1.3139544941415393,38.5,-1.3032473076817144,39.5,0.07383282327462348
4309,2001-06-21,37.709999084472656,38.02000045776367,35.79999923706055,36.79999923706055,8254200.0,0.02361560608798352,1.901957459964446,-5.687504470352621,46.426853572853695,49.20499793925997,2.4919235550180616,2.077832318718194,4.238654651136073,3.3772118688872723,8.552988740908845,2.220001220703125,0.770278512243074,-2.041501045227051,-6.562666325001416,2.4796642345473145,-4.3020836851142334,0.21908159466013188,5.757020360771293,39.059306458306736,-15.785394660816245,2.2605826398871813,6,1.7550010681152344,2.625001907348633,4.255000114440918,3.960000991821289,3.6500015258789062,3,0.03659509683423612,1.307689298071868,36.84000015258789,-1.3420069288551453,38.02000045776367,-1.3139544941415393,38.5,0.03659509683423612
4310,2001-06-22,38.38000106811523,39.5,37.900001525878906,37.97000122070313,7707500.0,0.017767223545716027,-4.8181843402992115,0.4505493584181004,49.927644029233846,49.4665933448171,1.1705908789853936,1.330333675643267,3.538424532517709,2.5994523064313313,8.531318340470218,1.7900009155273438,0.5444230994284993,-1.2789991378784222,-5.834513247956991,3.2765149722001468,-3.5567561929177103,0.9987579171608658,4.47365676047405,52.7607802266039,-0.453324778581063,2.2777570550392845,6,1.0849990844726634,1.9549999237060618,3.6624994277954173,3.289999008178718,3.6199989318847727,4,-0.007295533772841645,1.901957459964446,37.709999084472656,1.307689298071868,36.84000015258789,-1.3420069288551453,38.02000045776367,-0.007295533772841645
4311,2001-06-25,39.02000045776367,39.349998474121094,37.61000061035156,38.38999938964844,3311000.0,0.01667533537877186,1.6976771694291248,1.536588542878197,41.61979643928589,48.26565961538849,0.1392024811726742,0.5881756407000722,2.719946173298041,1.871567415922641,8.319061333533973,1.7399978637695312,-0.05369811711733519,-0.55499973297119,-5.091608373592287,3.981608907649907,-2.8233040532817384,1.7133045873393584,3.269364683503305,65.84870393889004,17.786307097333747,2.2683043203105484,6,0.44499969482421875,1.3150005340576172,3.16249942779541,2.6499996185302734,4.680000305175781,0,-0.030240909567724072,-4.8181843402992115,38.38000106811523,1.901957459964446,37.709999084472656,1.307689298071868,36.84000015258789,-0.030240909567724072
4312,2001-06-26,40.0,40.0,37.900001525878906,38.0,7447100.0,0.025115313447961363,1.0999984741210938,3.174597792323389,45.96818001859846,47.63182676364937,-1.2461902616142169,-0.24530828309255526,1.6307499164541355,0.8658108577428436,8.56582581424569,2.0999984741210938,-0.5286962983866488,0.3239997863769517,-4.152640471155166,4.80064004390907,-1.9143203423891038,2.562319915143007,1.770215868930464,100.0,54.24164251600645,2.238320128766058,6,-1.75,0.33500099182128906,2.182499885559082,1.6700000762939453,4.900001525878906,1,-0.040499973297119296,1.6976771694291248,39.02000045776367,-4.8181843402992115,38.38000106811523,1.901957459964446,37.709999084472656,-0.040499973297119296
4313,2001-06-27,39.7400016784668,40.400001525878906,39.58000183105469,40.400001525878906,6424800.0,-0.006499958038330034,1.4848481345548075,-0.3299999237060547,33.090675448971794,46.352746598118316,-1.3053093431783083,0.26452880383506283,1.8265701216486576,1.1139265939023772,8.194836317556025,0.8199996948242188,-0.651161377934315,-0.08599853515625,-4.344129377056106,4.172132306743606,-2.215063956106178,2.043066885793678,1.5525968599140754,85.6521843692028,44.632650331761155,2.1290654209499267,6,-1.4950027465820312,0.5949993133544922,2.332498550415039,1.9299983978271484,3.7099990844726562,2,0.02566674886727771,1.0999984741210938,40.0,1.6976771694291248,39.02000045776367,-4.8181843402992115,38.38000106811523,0.02566674886727771
4314,2001-06-28,41.599998474121094,42.0,40.04999923706055,40.25,8312400.0,0.046804144869025954,-1.2285723005022322,-2.0454527064127386,44.430045988859305,46.01468306242029,-2.871565902698215,-1.3413278314167911,-0.21787203447257042,-0.7006335249082696,8.483187914246162,2.259998321533203,-0.8802306866362315,1.5689983367919922,-2.6117033224512127,5.749699996035197,-0.5213524928296138,3.659349166413598,-5.799999237060547,90.88834666305183,52.061336440737634,2.090350829621603,6,-2.6999988555908203,-1.2649974822998047,0.4725017547607422,0.07000160217285156,0.4099998474121094,3,-0.008413425167282718,1.4848481345548075,39.7400016784668,1.0999984741210938,40.0,1.6976771694291248,39.02000045776367,-0.008413425167282718
4315,2001-06-29,41.099998474121094,43.0,41.099998474121094,41.599998474121094,8861800.0,-0.012019231210093517,-6.600006103515625,-0.3703707889933144,48.208003199735785,45.684378284451384,-2.369965460252267,-0.7290659877996717,0.06711499969601675,-0.18063577469774827,9.198692945964519,1.9000015258789062,-1.059438375453226,0.9739984512329087,-3.2135385247747195,5.161535427240537,-1.119770036770909,3.0677669392367264,-5.17599922180176,64.74950387697848,25.316737131877893,2.093768488003816,6,-1.6999988555908203,-0.7649974822998047,0.9100017547607422,0.5700016021728516,-0.1699981689453125,4,0.006326086274533127,-1.2285723005022322,41.599998474121094,1.4848481345548075,39.7400016784668,1.0999984741210938,40.0,0.006326086274533127
4316,2001-07-02,42.29999923706055,43.040000915527344,41.13000106811523,41.45000076293945,5451300.0,0.02919709993894637,-1.563761860141206,-1.6999969482421875,51.79855899721096,45.54973528653949,-3.323781263328236,-1.7103877486157586,-1.2929322531151968,-1.339087362207266,9.957930260821717,1.94000244140625,-0.7816721101071522,1.97949924468994,-2.233724908009137,6.192723397389017,-0.12711283165960197,4.086111321039482,-6.092959954833987,85.6030784759021,43.86025182028408,2.1066120763495384,7,-2.8799991607666016,-1.9649982452392578,-0.6024990081787109,-0.6299991607666016,-3.049999237060547,0,-0.007092180673083925,-6.600006103515625,41.099998474121094,-1.2285723005022322,41.599998474121094,1.4848481345548075,39.7400016784668,-0.007092180673083925
4317,2001-07-03,43.25,43.41999816894531,41.790000915527344,42.400001525878906,3511300.0,0.02245864728307434,1.7395031255008815,1.0,57.63482315568427,46.56717565004821,-3.8597862629722215,-2.700390505220213,-2.2924011789657186,-2.259955171584757,9.950419990103589,1.6299972534179688,-0.665323897033204,2.867000007629393,-1.4858961700118059,7.219896185270592,0.6905519188087936,5.043448096449993,-6.632983019775395,95.57296012842826,48.878328096066355,2.1764480888205995,7,-3.6400012969970703,-2.914999008178711,-1.630000114440918,-1.5799999237060547,-4.490001678466797,1,0.010404641917675317,-1.563761860141206,42.29999923706055,-6.600006103515625,41.099998474121094,-1.2285723005022322,41.599998474121094,0.010404641917675317
4318,2001-07-05,41.88999938964844,43.0099983215332,41.18000030517578,43.0,4150300.0,-0.03144510081737717,2.2389424148105137,-1.3058854152642019,64.98168805272945,48.62882392558998,-1.908845845194115,-1.3779600967049248,-0.890694997306781,-0.8591138851298723,9.705369285144517,2.0699996948242188,-0.6002404491406068,1.485999488830565,-2.892951478387843,5.864950456048973,-0.7034759947786426,3.6754749724397726,-4.728743914326174,54.5994283612078,2.336763496140769,2.189475483609204,7,-1.375,-1.5549983978271484,-0.9499998092651367,-0.2199993133544922,-2.7000007629394602,3,0.07185491000446942,1.7395031255008815,43.25,-1.563761860141206,42.29999923706055,-6.600006103515625,41.099998474121094,0.07185491000446942
4319,2001-07-06,38.900001525878906,40.7599983215332,38.75,40.75,5047900.0,-0.07137736708844156,1.1497364384098179,1.6666643755584576,47.99197228087824,48.4137492868838,1.416685213472924,1.2052154978076075,2.020726641510734,2.144214269919331,8.405964171760145,3.1399993896484375,-0.6067700588071148,-1.206498527526854,-5.094597497108396,2.6816004420546875,-3.1505480123176213,0.7375509572639132,-1.2380466350668016,3.2120253681551887,-48.734591856914484,1.9440494847907703,7,1.6149978637695312,1.4849987030029297,1.1249990463256836,2.769998550415039,-0.1100006103515625,4,0.11696655677593171,2.2389424148105137,41.88999938964844,1.7395031255008815,43.25,-1.563761860141206,42.29999923706055,0.11696655677593171
4320,2001-07-09,38.5,39.59000015258789,38.099998474121094,38.900001525878906,3959600.0,-0.01028281517194285,-1.4833266576385842,0.21621721935145968,50.0,49.34488301585203,2.0512047554907156,1.2918328363524125,2.342331427033315,2.5221437308892263,7.128601339587788,1.4900016784667969,-0.39728288334782746,-1.3655000686645522,-5.004467018957222,2.273466881628117,-3.184983543810887,0.4539834064817825,4.9199981689453125,7.518826105724484,-46.33027498702044,1.819483475146335,7,2.1599998474121094,1.885000228881836,1.5250005722045898,3.1700000762939453,-1.0999984741210938,0,0.09116878757229108,1.1497364384098179,38.900001525878906,2.2389424148105137,41.88999938964844,1.7395031255008815,43.25,0.09116878757229108
4321,2001-07-10,37.59000015258789,39.650001525878906,37.150001525878906,39.349998474121094,5654200.0,-0.023636359673041785,1.118640095302597,4.399979019245074,48.54434528467669,49.63112360097183,3.058680029014816,1.987102257372264,3.1104855859320466,3.3247200850988605,6.693007277342156,2.5,-0.20152980660691355,-2.0744998931884737,-5.75164065182372,1.602640865446773,-3.913070272506097,-0.23592951387085037,5.723598022460941,7.017525714237043,-49.85709938002653,1.8385703793176247,7,2.6949996948242188,2.7950000762939453,2.435000419616699,4.079999923706055,-1.1399993896484375,1,0.08885342216094538,-1.4833266576385842,38.5,1.1497364384098179,38.900001525878906,2.2389424148105137,41.88999938964844,0.08885342216094538
4322,2001-07-11,39.5,39.650001525878906,37.099998474121094,37.349998474121094,7858300.0,0.05081138174139155,1.0816312549240643,-1.2215929410693733,58.58064678085002,52.46334263784719,1.196076717417327,-0.10551455309629176,1.0356781433756623,1.3476503228359462,6.573898535281556,2.5500030517578125,-0.08313561051983243,-0.05200004577636719,-3.595744867300411,3.4917447757476765,-1.823872456538389,1.7198723649856547,3.5670543090820317,40.60916392290309,-20.115794013045203,1.7718724107620214,7,0.7599983215332031,0.8850002288818359,0.5250005722045898,2.1700000762939453,-1.779998779296868,2,-0.006329113924050667,1.118640095302597,37.59000015258789,-1.4833266576385842,38.5,1.1497364384098179,38.900001525878906,-0.006329113924050667
4323,2001-07-12,39.9900016784668,41.400001525878906,38.0,41.0,27826800.0,0.012405105783969583,2.7569049129469883,-0.4697663277798478,57.53969165032848,53.91996993356599,0.8328499646946526,-0.7032422749304814,0.43474550403050216,0.8254798010509603,5.86142912483232,3.4000015258789062,0.1996822673009575,0.483501625061038,-3.0103858920070223,3.9773891421290983,-1.2634421334729922,2.230445383595068,2.7190292805175815,67.2093291460407,3.589158996101453,1.746943758534031,7,0.26999664306640625,0.39499855041503906,-0.21500110626220703,1.6799983978271484,-3.890003204345703,3,-0.030757772075711287,1.0816312549240643,39.5,1.118640095302597,37.59000015258789,-1.4833266576385842,38.5,-0.030757772075711287
4324,2001-07-13,39.0099983215332,39.93999862670898,38.31999969482422,39.33000183105469,11921900.0,-0.024506209447380245,1.1038986774865658,0.3168356844749117,52.041468700446664,54.34591054475609,1.572154529878091,0.3921656274166949,1.3120648155348107,1.8303593081389238,6.13691403331106,1.6700019836425781,0.3043250487969118,-0.5570016860961928,-3.9673759967295723,2.8533726245371867,-2.262188841412879,1.1481854692204934,3.3624906883593795,44.41856957825447,-19.725298407640857,1.7051871553166884,7,1.25,1.3750019073486328,0.6925020217895508,2.660001754760742,-2.9599990844726562,4,0.004614209508345901,2.7569049129469883,39.9900016784668,1.0816312549240643,39.5,1.118640095302597,37.59000015258789,0.004614209508345901
4325,2001-07-16,36.75,39.16999816894531,36.2400016784668,38.9900016784668,11327800.0,-0.05793382257813895,1.253848083770924,6.9999284752107,43.343106864106154,53.4064158633,3.5204251352420144,2.5671990283002515,3.4932259888596633,4.105537928445031,6.627924784049672,2.9299964904785156,0.6056716692170525,-2.679500007629393,-6.315532446267774,0.9565324310089878,-4.4975162269485836,-0.8614837883102027,5.306139577746293,9.883688694079753,-51.812005264173806,1.8180162193191904,7,3.0799999237060547,3.5249996185302734,3.592500686645508,4.864999771118164,-1.4500007629394531,0,0.05551022899394131,1.1038986774865658,39.0099983215332,2.7569049129469883,39.9900016784668,1.0816312549240643,39.5,0.05551022899394131
4326,2001-07-17,38.66999816894531,38.68999862670898,35.959999084472656,36.5099983215332,11312800.0,0.05224484813456631,1.481816904998475,-0.9642849236124474,46.30349641749205,52.14737955905641,1.152565664728094,0.6962887901856192,1.5047596420507858,2.2184257512038243,7.183166504477989,2.729999542236321,0.6021040179780499,-0.7680017471313505,-4.395670399973206,2.8596669057105046,-2.5818360735522816,1.0458325792895806,2.920850376858624,49.81613728416116,-6.743739086141346,1.8138343264209287,7,0.8150005340576172,0.9400005340576172,1.6725025177001953,2.9450016021728516,-1.4199981689453125,1,-0.03284191112494805,1.253848083770924,36.75,1.1038986774865658,39.0099983215332,2.7569049129469883,39.9900016784668,-0.03284191112494805
4327,2001-07-18,38.25,39.93999862670898,37.91999816894531,39.060001373291016,10934500.0,-0.010861085824477756,-1.7482905284245776,-0.3750006622738776,45.895311662907666,50.02667107129844,0.8814171768481955,1.1957058976290114,1.814535765211815,2.681176869614859,7.317631901481818,2.0200004577636648,0.5377703833366354,-1.1994998931884737,-4.809657512074537,2.4106577256975896,-3.0045787026315054,0.605578916254558,2.7777635996708057,42.09558617285059,-10.33882021687593,1.805078809443032,7,0.43000030517578125,1.3599987030029297,2.092500686645508,3.364999771118164,-1.970001220703118,2,-0.047058803583282294,1.481816904998475,38.66999816894531,1.253848083770924,36.75,1.1038986774865658,39.0099983215332,-0.047058803583282294
4328,2001-07-19,39.560001373291016,39.900001525878906,38.900001525878906,38.900001525878906,10087100.0,0.0342484019161049,-2.030303730890385,-0.8148132449832106,44.20455444450105,49.605846867256524,-0.8871447132193424,0.10532866318066425,0.43982250591217564,1.4579061608803272,6.886506955135259,1.6500015258789062,0.32953616778394945,-0.02549858093262003,-3.4202524905185996,3.3692553286533595,-1.7228755357256063,1.6718783738603662,0.9609857748599779,90.45232921799672,41.110672847490434,1.6973769547929887,7,-0.8800010681152344,0.04999732971191406,0.9249992370605469,2.0549983978271484,-1.0200004577636719,3,-0.046511630149491445,-1.7482905284245776,38.25,1.481816904998475,38.66999816894531,1.253848083770924,36.75,-0.046511630149491445
4329,2001-07-20,39.09000015258789,39.5099983215332,38.25,39.349998474121094,4949200.0,-0.011880718007771573,3.344836658050683,-0.3939369418836517,44.28002868512818,48.970294498937434,-0.43287983790046525,0.7209821672117656,0.8508889360045941,2.0119871735524484,6.666023316456471,1.3100013732910156,-0.10816859875256313,-0.5644998550415039,-3.8531879121362422,2.7241882020532344,-2.2088438835888766,1.0798441735058688,0.9748881891952692,78.64325196270045,29.959655260431333,1.6443440285473694,7,-0.4099998474121094,0.5199985504150391,1.6575002670288086,2.5249996185302734,1.2599983215332031,4,-0.07649019357368436,-2.030303730890385,39.560001373291016,-1.7482905284245776,38.25,1.481816904998475,38.66999816894531,-0.07649019357368436
4330,2001-07-23,38.099998474121094,39.790000915527344,38.0,39.790000915527344,4197600.0,-0.0253262132157156,1.1183412185344361,6.500051352025471,37.9032266925023,47.787947988695834,0.5525177815981834,1.7802031329832886,1.8159818203367877,3.094418128945179,6.991843317336338,1.7900009155273438,-0.6195625646366025,-1.540501403808591,-4.854322089437765,1.7733192818205836,-3.1974117466231817,0.11640893900599991,-2.1399993896484375,53.768835069915454,9.352322947070562,1.6569103428145888,7,0.5800018310546875,1.510000228881836,2.6975021362304688,3.5150012969970703,0.9200019836425781,0,-0.05380575640844132,3.344836658050683,39.09000015258789,-2.030303730890385,39.560001373291016,-1.7482905284245776,38.25,-0.05380575640844132
4331,2001-07-24,37.84000015258789,38.84000015258789,37.45000076293945,38.84000015258789,4977200.0,-0.006824103200681275,1.779998779296875,0.5917151215284048,33.77324773950038,45.03157031743477,0.951799883613937,2.052498791253086,2.038832325693363,3.419447395396716,7.311928029076395,1.3899993896484375,-0.647025502994687,-1.741499710083005,-5.142702144297672,1.6597027241316624,-3.4421009271903387,-0.040898492975671275,-1.8034010314941398,15.662639527651262,-21.362441283556425,1.700601217107335,7,0.8400001525878906,1.769998550415039,2.885000228881836,3.7749996185302734,-0.29000091552734375,1,-0.06712475965340692,1.1183412185344361,38.099998474121094,3.344836658050683,39.09000015258789,-2.030303730890385,39.560001373291016,-0.06712475965340692
4332,2001-07-25,38.38000106811523,38.4900016784668,37.0,37.099998474121094,5589400.0,0.014270637244973905,-1.0135164044920653,-1.2800025939941335,38.92745168873131,42.96354365503508,0.26397993817128906,1.4597509843867655,1.4549420998584353,2.945243974435165,7.986596351251422,1.4900016784667969,-0.6714395162918549,-1.1204988479614357,-4.556717168772572,2.3157194728497004,-2.8386080083670038,0.5976103124441323,-2.2683339111328067,47.58621868990186,12.25607358164104,1.7181091604055672,7,-0.43000221252440696,1.2299976348877024,2.3449993133544993,3.234998703002937,-1.6500015258788991,2,-0.02944244493661552,1.779998779296875,37.84000015258789,1.1183412185344361,38.099998474121094,3.344836658050683,39.09000015258789,-0.02944244493661552
4333,2001-07-26,40.7599983215332,40.959999084472656,37.81999969482422,38.47999954223633,9536900.0,0.06201139101570252,1.3432828597700364,1.7812454365286423,56.102351019692996,43.41475280161801,-2.229793541988549,-0.8853025344383099,-0.8906128428013247,0.5990873723199712,8.40600564545859,3.1399993896484375,-0.5350957986732396,1.208498573303224,-2.2726699581524556,4.689667104758904,-0.5320856924246158,2.949082839031064,-4.574764489379881,94.94947451569709,53.261617294361585,1.7405842657278399,7,-2.299999237060547,-1.1499996185302734,-0.03499794006347656,1.1200008392333984,-3.1499977111816406,3,-0.10991167141117297,-1.0135164044920653,38.38000106811523,1.779998779296875,37.84000015258789,1.1183412185344361,38.099998474121094,-0.10991167141117297
4334,2001-07-27,41.25,41.38000106811523,40.04999923706055,40.25,5992700.0,0.01202163146822155,1.1111104383261505,0.43859672605105005,58.969340089800895,45.15100093780631,-2.6469958313254054,-1.4786824728788446,-1.342992088255258,0.06851888545127593,8.286384832736443,1.3300018310546804,-0.7152302189631499,1.7160001754760756,-1.7250972401926106,5.157097591144762,-0.004548532358271018,3.4365488833104223,-4.873775557753902,97.0319398079241,48.91426665481006,1.720548707834343,7,-2.5799999237060547,-1.6400012969970703,-0.9199991226196289,0.6299991607666016,-4.950000762939453,4,-0.06569694750236743,1.3432828597700364,40.7599983215332,-1.0135164044920653,38.38000106811523,1.779998779296875,37.84000015258789,-0.06569694750236743
4335,2001-07-30,41.36000061035156,42.0,40.36999893188477,41.83000183105469,4892100.0,0.0026666814630682545,3.0247061261396855,-0.470001220703125,62.973158240597876,47.00318558481807,-2.2733674207434404,-1.65295342268017,-1.4726341355640074,-0.036154672278748023,7.893357615940498,1.6300010681152273,-0.9139888624073365,1.8130006790161133,-1.6548673542995118,5.280868712331738,0.07906666235830073,3.546934695673926,-4.683549570553318,87.20001220703125,32.48375658128866,1.7339340166578134,7,-1.8600006103515625,-1.6700019836425781,-1.4600000381469727,0.5199985504150391,-5.3600006103515625,0,-0.024419780496272137,1.1111104383261505,41.25,1.3432828597700364,40.7599983215332,-1.0135164044920653,38.38000106811523,-0.024419780496272137
4336,2001-07-31,42.0,43.02000045776367,41.27000045776367,41.29999923706055,9274700.0,0.015473872828915214,-3.6052733286820695,-1.4893594571781053,59.426846143445246,48.50668941598891,-2.6723580166013647,-2.4417712579221558,-2.0946170275874323,-0.6965905635588214,7.615578729044358,1.75,-0.9238188921808685,2.4680000305175795,-0.9519944444170889,5.887994505452248,0.7580027930502453,4.177997267984914,-4.897665043385615,83.05647208966185,25.45877301145734,1.7099972374673356,7,-1.989999771118164,-2.3100013732910156,-2.09999942779541,0.6000003814697266,-8.540000915527344,1,-0.07095237005324595,3.0247061261396855,41.36000061035156,1.1111104383261505,41.25,1.3432828597700364,40.7599983215332,-0.07095237005324595
4337,2001-08-01,43.70000076293945,44.599998474121094,43.209999084472656,43.29999923706055,10869200.0,0.040476208641415656,-3.793086211886033,0.5714301284461665,62.81962256908635,50.57503031872061,-3.931405523293712,-4.3282417294460345,-3.838037575384135,-2.37381889407429,7.393199819866206,2.5999984741210938,-0.5189945599868082,4.14550075531006,0.6182742664166199,7.6727272442035,2.3818875108633364,5.909113999756784,-6.005899256210142,86.72569508522868,29.090331384723875,1.7636132444467205,8,-2.9000015258789062,-3.420001983642578,-3.8000001907348633,-1.1000003814697266,-10.950000762939453,2,-0.1407322979063772,-3.6052733286820695,42.0,3.0247061261396855,41.36000061035156,1.1111104383261505,41.25,-0.1407322979063772
4338,2001-08-02,44.900001525878906,44.9900016784668,43.849998474121094,44.25,7069600.0,0.027459971212566492,1.7469896130159022,1.624997615823304,70.04766424428607,53.43810093640482,-4.798926656701319,-5.57712036156213,-5.010380997994517,-3.543997733149496,7.516424417718973,1.2900009155273438,-0.25036629100245733,5.195001411437985,1.0461112537170294,9.343891569158941,3.1205563325775074,7.2694464902984635,-6.377192383062578,98.1781354633851,37.26521791664582,2.074445078860478,8,-3.905000686645508,-4.42500114440918,-5.607501029968262,-2.3000011444091797,-13.140001296997067,3,-0.1819599489085464,-3.793086211886033,43.70000076293945,-3.6052733286820695,42.0,3.0247061261396855,41.36000061035156,-0.1819599489085464
4339,2001-08-03,43.45000076293945,44.0,42.75,43.75,7302600.0,-0.03229400253146364,2.125002980235081,-0.46153620432644343,74.13544757691163,57.46390325689475,-2.9786575155030164,-3.972436238906532,-3.530626190644142,-2.1248359058992037,8.2117481054089,2.1500015258789062,0.05613164040813956,3.517500686645505,-0.933519487267688,7.968520860558698,1.2919905996889085,5.743010773602101,-4.02178466513206,66.66666666666661,-0.672143207912768,2.2255100869565956,8,-2.4549999237060547,-2.9750003814697266,-4.160000801086426,-0.8500003814697266,-14.250000000000004,4,-0.13440736593885405,1.7469896130159022,44.900001525878906,-3.793086211886033,43.70000076293945,-3.6052733286820695,42.0,-0.13440736593885405
4340,2001-08-06,42.0099983215332,42.45000076293945,41.36000061035156,42.45000076293945,5597600.0,-0.033141597609233964,3.954518657234013,1.466678534643897,62.46268216951426,60.65161819356296,-1.0344812490687332,-2.3779072760044073,-2.076344421888095,-0.715896457763904,8.431451809086939,2.0900001525878906,0.28963265719353615,1.9019983291625948,-2.587825155242463,6.3918218135676526,-0.3429134130399376,4.146910071365127,-1.8031322424334917,19.89240916511481,-47.61137773547084,2.2449117422025298,8,-1.0149974822998047,-1.5349979400634766,-2.392498016357422,0.5900020599365234,-16.589998245239258,0,-0.13592000268054916,2.125002980235081,43.45000076293945,1.7469896130159022,44.900001525878906,-3.793086211886033,43.70000076293945,-0.13592000268054916
4341,2001-08-07,40.93000030517578,41.75,40.5,41.75,7314800.0,-0.025708118531484025,2.0487816224564797,1.8636253294492995,59.53058078337465,62.94085475963444,0.5922047706756715,-1.0907798903001051,-1.0094742029618544,0.36189016155626774,8.14517601102888,1.5099983215332031,0.550701176491522,0.6550003051757827,-3.6864893044649776,4.996489914816543,-1.5157444996445975,2.825745109996163,4.060001373291016,9.576840633222519,-58.61524474036389,2.1707448048203797,8,0.47500038146972656,-0.4549999237060547,-1.0625,1.6700000762939453,-17.47999954223633,1,-0.12044955456676021,3.954518657234013,42.0099983215332,2.125002980235081,43.45000076293945,1.7469896130159022,44.900001525878906,-0.12044955456676021
4342,2001-08-08,39.25,42.0,39.13000106811523,40.79999923706055,7900500.0,-0.041045694909592756,-2.206707910927723,1.890243675508704,48.925844474070246,62.14346514345413,2.691648116804963,0.6003088768007387,0.7252930724540647,2.049846435241072,7.9205735981298195,2.8699989318847727,1.0085918935562361,-1.0125000000000028,-5.364810992793039,3.3398109927930335,-3.188655496396521,1.1636554963965153,5.650201644897464,2.0477631294576506,-60.71251398538827,2.1761554963965177,8,2.8100013732910156,1.2250003814697266,0.6275005340576172,2.7250003814697266,-17.15999984741211,2,-0.14751594689241643,2.0487816224564797,40.93000030517578,3.954518657234013,42.0099983215332,2.125002980235081,43.45000076293945,-0.14751594689241643
4343,2001-08-09,38.7599983215332,39.650001525878906,38.0,39.0,7056500.0,-0.012484119196606303,1.1428525425870009,0.15483986877434947,48.858125513796004,61.01999685723137,3.205173158636576,1.0471236058494497,1.3054719884276835,2.4969743651606535,8.650384275317935,1.6500015258789062,1.5861292494275574,-1.4410015106201186,-5.843991229127603,2.961988207887366,-3.642496369873861,0.7604933486336236,5.909395300292971,12.666638692220053,-46.09822580793462,2.2014948592537427,8,2.7350025177001953,1.7150020599365234,1.2125015258789062,3.0600013732910156,-17.649997711181644,3,-0.15505672295641804,-2.206707910927723,39.25,2.0487816224564797,40.93000030517578,3.954518657234013,42.0099983215332,-0.15505672295641804
4344,2001-08-10,39.18999862670898,39.47999954223633,37.849998474121094,39.099998474121094,5602800.0,0.011093919602594093,3.8656604246257906,-0.37499801319237286,53.923685749211565,60.014499913744004,2.740415749842157,0.6654161298563892,0.9480040552377744,2.065444711620543,9.440651864190214,1.6300010681152344,2.053804498709958,-1.0200012207031293,-5.413466021127789,3.3734635797215304,-3.2167336209154556,1.176731179509197,5.0792313778076235,29.130423605334784,-29.01613104662296,2.1967324002123294,8,2.230001449584968,1.2850017547607493,1.235001564025886,1.5100021362304759,-16.88999938964843,4,-0.18958914667487137,1.1428525425870009,38.7599983215332,-2.206707910927723,39.25,2.0487816224564797,40.93000030517578,-0.18958914667487137
4345,2001-08-13,38.790000915527344,39.86999893188477,38.400001525878906,39.650001525878906,6367300.0,-0.010206627333460117,1.2615424342549144,-9.555546136566685,53.38560437382286,59.3432508282304,3.0592321923264905,1.292340735159783,1.3625770999755673,2.4390579037520155,9.339726797820294,1.4699974060058665,2.017820078946073,-1.5219989776611342,-5.664811380146958,2.6208134248246893,-3.5934051789040424,0.549407223581774,4.965690566557619,22.650652910475063,-39.181540711173184,2.0714062012429113,8,2.6299991607666016,1.6849994659423828,1.659998893737793,1.9099998474121094,-17.55000114440918,0,-0.24722866528082732,3.8656604246257906,39.18999862670898,1.1428525425870009,38.7599983215332,-2.206707910927723,39.25,-0.24722866528082732
4346,2001-08-14,37.400001525878906,39.13999938964844,37.20000076293945,39.0,7362500.0,-0.03583396124881322,1.063831341436195,1.8604620216106882,46.7069910218748,57.552958434095785,4.166224738857117,2.7218683902896146,2.7767684078161636,3.7194361683705637,9.29882560533285,1.9399986267089844,1.8484551904569386,-2.848498535156253,-7.133765083778783,1.4367680134662777,-4.991131809467518,-0.7058652608449876,5.883234515568944,4.1666832235150695,-57.010988077619096,2.1426332743112635,8,3.6949996948242188,3.0749988555908203,3.1224985122680664,3.299999237060547,-20.150001525878906,1,-0.32032088130518943,1.2615424342549144,38.790000915527344,3.8656604246257906,39.18999862670898,1.1428525425870009,38.7599983215332,-0.32032088130518943
4347,2001-08-15,36.45000076293945,37.900001525878906,36.29999923706055,37.5,7084600.0,-0.02540108888183068,-1.3703697424377288,0.656250149011754,33.977709696248084,53.54518570653601,4.447347861802399,3.7208746497614484,3.624686640363862,4.51916865904294,9.971579272340458,1.6000022888183594,1.5663905391464255,-3.7084993362426744,-8.239079970032414,0.822081297547065,-5.973789653137544,-1.4432090193478047,6.224911750657554,4.201723773152642,-50.52689195913366,2.2652903168948693,8,3.6999988555908203,4.024999618530273,3.8849992752075195,4.25,-18.670000076293945,2,-0.3566529417803952,1.063831341436195,37.400001525878906,1.2615424342549144,38.790000915527344,3.8656604246257906,39.18999862670898,-0.3566529417803952
4348,2001-08-16,37.72000122070313,37.9900016784668,35.70000076293945,36.20000076293945,8250400.0,0.0348422614864512,1.2233003775807059,-1.44762053543857,37.59663405990389,49.4853175379796,2.2928779026454507,2.4305749289915752,2.2823425066777148,3.1360550243265592,10.759078819869433,2.2900009155273438,1.3223058136326458,-2.346498870849601,-7.001277065664937,2.308279323965735,-4.673887968257269,-0.019109773441932987,4.189921699709501,48.44127925059928,-0.8975749507967947,2.3273890974076674,8,1.354999542236321,2.624999999999993,2.6024980545043874,2.979999542236321,-18.89000129699708,3,-0.4143690499017403,-1.3703697424377288,36.45000076293945,1.063831341436195,37.400001525878906,1.2615424342549144,38.790000915527344,-0.4143690499017403
4349,2001-08-17,36.099998474121094,37.40999984741211,35.970001220703125,37.400001525878906,6359100.0,-0.042948109601143813,1.1818166054966333,-0.8552649080582906,33.29097744433791,46.24401701296,3.0850675839227577,4.021261039233217,3.7007213492315003,4.6143331145908775,11.307855506611336,1.750000000000007,0.7987489236175307,-3.8170015335083036,-8.785335738139985,1.1513326711233773,-6.301168635824148,-1.3328344311924596,4.940535344245291,9.592275463344112,-33.51334287588999,2.484167102315841,8,2.750001907348633,4.245002746582031,4.222500801086426,4.600002288818359,-18.349998474121094,4,-0.41523541543957054,1.2233003775807059,37.72000122070313,-1.3703697424377288,36.45000076293945,1.063831341436195,37.400001525878906,-0.41523541543957054
4350,2001-08-20,36.04999923706055,36.79999923706055,35.849998474121094,36.04999923706055,4503300.0,-0.0013850204757318574,-3.7499856949398236,-0.0,30.363040707967272,43.003179226803624,2.4593612648585292,4.121095623941429,3.5936826185601234,4.580754943215879,12.045351151371932,0.9500007629394531,-0.015176911737917465,-3.764500808715823,-8.969613946584225,1.4406123291525788,-6.3670573776500206,-1.1619442397816258,4.242859953546066,10.17437830944526,-26.726125622982956,2.6025565689341996,8,2.8000011444091797,4.295001983642578,4.272500038146973,4.305000305175781,-17.779998779296875,0,-0.38141470987507153,1.1818166054966333,36.099998474121094,1.2233003775807059,37.72000122070313,-1.3703697424377288,36.45000076293945,-0.38141470987507153
4351,2001-08-21,35.29999923706055,36.79999923706055,35.139999389648445,36.43999862670898,4297400.0,-0.02080443872045845,-1.2739738196640054,-100.0,20.422539373304545,39.836145326718544,2.6001992660854825,4.923477595054607,4.229818618158049,5.226000678288521,12.674320218913573,1.6599998474121023,-0.8631329362528035,-4.387500762939453,-9.90974669594246,1.1347451700635531,-7.148623729440956,-1.62637779643795,4.349859773672662,5.61402522516711,-23.951866862870773,2.7611229665015027,8,2.204999923706062,4.76500129699707,4.752500534057617,5.05000114440918,-16.299999237060547,1,-0.3983002767654782,-3.7499856949398236,36.04999923706055,1.1818166054966333,36.099998474121094,1.2233003775807059,37.72000122070313,-0.3983002767654782
4352,2001-08-22,37.25,37.5,35.81999969482422,36.0,6269500.0,0.055240816008069515,-1.0869561096736895,-1.096491815127632,24.414718449911632,37.12021120850917,0.37622806809485354,3.0403602148931697,2.1817521157462494,3.2409191364803718,12.977566672073232,2.200000762939453,-1.4094580632156237,-2.380999946594237,-7.982131568331553,3.2201316751430795,-5.181565757462899,0.4195658642744249,1.6782814713596466,74.03504967802635,50.9526498884875,2.80056581086866,8,0.25499916076660867,2.815000534057617,2.2974987030029297,3.1000003814697266,-17.760000228881836,2,-0.5369127516778524,-1.2739738196640054,35.29999923706055,-3.7499856949398236,36.04999923706055,1.1818166054966333,36.099998474121094,-0.5369127516778524
4353,2001-08-23,36.27999877929688,37.709999084472656,36.27999877929688,37.099998474121094,3207200.0,-0.026040301226929352,-2.487806920421707,-0.6559997558593693,25.22460439335923,33.931424391192245,1.0699643458549772,3.855179341940776,3.067796378676263,4.254149447304428,13.966976950946522,1.4300003051757741,-1.9042032080863152,-3.1270011901855383,-8.893898742629304,2.639896362258227,-6.010449966407421,-0.24355241396365557,2.0421575589889756,44.35795817191385,25.682062488688754,2.883448776221882,8,1.2250003814697266,3.785001754760735,2.8650007247924734,4.0700016021728445,-16.219999313354496,3,-0.5099227870759567,-1.0869561096736895,37.25,-1.2739738196640054,35.29999923706055,-3.7499856949398236,36.04999923706055,-0.5099227870759567
4354,2001-08-24,38.540000915527344,38.97000122070313,36.70000076293945,36.88999938964844,5190100.0,0.06229333550915461,-1.2364549978201786,-2.012197731649921,38.652726185406195,32.29443792581262,-1.4437633985210567,1.4564120826882672,0.8483053255480968,2.0507974289388784,14.550062185743895,2.69000244140625,-2.063569340994114,-0.7314990997314439,-6.443150967937129,4.980152768474241,-3.587325033834283,2.124326834371395,-3.400001525878899,88.7728433524697,67.34883918541107,2.855825934102842,8,-1.4000015258789062,1.5249996185302734,0.6049985885620117,1.7950000762939453,-17.39000129699707,4,-0.5114167234978022,-2.487806920421707,36.27999877929688,-1.0869561096736895,37.25,-1.2739738196640054,35.29999923706055,-0.5114167234978022
4355,2001-08-27,40.349998474121094,41.0,38.70000076293945,38.70000076293945,7672600.0,0.0469641285832072,-1.78788173034908,0.9999976880644013,48.189757564385495,32.45918976386936,-3.362843039457104,-0.456538967204267,-0.9541180598629069,0.33505562334219974,14.713607265017714,2.4599990844726562,-2.151881859998653,1.1289985656738253,-4.522445824015165,6.780442955362815,-1.6967236291706698,3.9547207605183203,-5.1333990478515545,88.90782494577401,63.259452306145825,2.8257221948444955,8,-2.279998779296875,-0.28499794006347656,-1.2049989700317383,-0.014997482299804688,-20.349998474121094,0,-0.560099115954511,-1.2364549978201786,38.540000915527344,-2.487806920421707,36.27999877929688,-1.0869561096736895,37.25,-0.560099115954511
4356,2001-08-28,39.02000045776367,40.5,38.79999923706055,40.5,6845500.0,-0.03296153820700709,1.2972990388506416,-0.8969706637813644,49.266115146391115,34.15790148055192,-1.9879345265476331,0.673277301376757,0.40039352066877854,1.6918572082619647,14.453343612348496,1.7000007629394531,-2.404382789900879,-0.05199947357177592,-5.549998189526477,5.445999242382925,-2.8009988315491228,2.696999884405571,-3.572065008544911,61.77607286513205,31.773304239025453,2.7489993579773495,8,-0.9500007629394531,1.0450000762939453,0.1249990463256836,1.3150005340576172,-17.790000915527344,1,-0.53177856885113,-1.78788173034908,40.349998474121094,-1.2364549978201786,38.540000915527344,-2.487806920421707,36.27999877929688,-0.53177856885113
4357,2001-08-29,37.54999923706055,39.18999862670898,37.36999893188477,39.02999877929688,5202000.0,-0.03767301905324927,1.0222227402677497,1.0000000000000049,46.366369448699544,35.132316523751435,-0.38609097623631783,1.7485617901627393,1.893806366889315,3.205614251481819,13.625019115660713,1.8199996948242045,-2.6733962732483008,-1.2145006179809599,-6.294697887475792,3.865696651513872,-3.754599252728376,1.325598016766456,-1.8799812058105374,26.906782400672313,-5.0704114764877914,2.5400986347474173,8,0.5200004577636719,2.5150012969970703,1.5950002670288086,2.785001754760742,-14.049999237060547,2,-0.49400797906681027,1.2972990388506416,39.02000045776367,-1.78788173034908,40.349998474121094,-1.2364549978201786,38.540000915527344,-0.49400797906681027
4358,2001-08-30,36.72999954223633,37.7400016784668,35.81999969482422,37.54999923706055,6252300.0,-0.02183754224993184,2.1999910990736677,0.5540540192229845,42.781693215077745,36.18684049827808,0.31146230003282227,2.029137303878528,2.766212672871788,4.079895181537211,12.851572492756919,1.9200019836425781,-2.7520369712473354,-1.626000213623044,-5.87477178989846,2.6227713626523723,-3.750386001760752,0.49838557451466414,4.270000457763672,17.567563586875675,-14.159605372796726,2.124385788137708,8,1.3400001525878906,3.335000991821289,2.049999237060547,3.605001449584961,-11.229999542236328,3,-0.4693710859237461,1.0222227402677497,37.54999923706055,1.2972990388506416,39.02000045776367,-1.78788173034908,40.349998474121094,-0.4693710859237461
4359,2001-08-31,37.61000061035156,38.0,36.59000015258789,36.72999954223633,5288400.0,0.02395864631316713,-1.431034539457458,-1.0731724336847197,46.63242004161329,37.99454931312764,-0.3708147663867578,0.7264295727888026,1.9218774590841008,3.2237577955329755,12.602292087720961,1.4099998474121094,-2.5278809566941973,-0.4539991378784194,-3.9678715836909433,3.0598733079341045,-2.2109353607846813,1.3029370850278426,3.286399383544925,34.55600019441699,1.6112844774779873,1.7569362229062615,8,0.45999908447265625,2.4549999237060547,1.4249982833862305,2.7250003814697266,-14.470001220703121,4,-0.4666312379579918,2.1999910990736677,36.72999954223633,1.0222227402677497,37.54999923706055,1.2972990388506416,39.02000045776367,-0.4666312379579918
4360,2001-09-04,36.29999923706055,37.650001525878906,36.25,37.099998474121094,5677700.0,-0.03483119787375011,-2.1111224139465685,-0.9090889386918205,46.8463248445413,40.9305254765984,1.0933565870272517,1.6724668260222515,3.2314582378608065,4.495160911306215,13.105120858043895,1.4000015258789062,-2.473169547932791,-1.4785005569458036,-4.541359954426788,1.584358840535181,-3.0099302556862924,0.05292914179468511,4.494872750854498,10.256399806330768,-25.240938504657272,1.5314296987404914,9,2.1100006103515625,3.7650012969970703,2.8400001525878906,4.035001754760742,-14.25,1,-0.4173553701638334,-1.431034539457458,37.61000061035156,2.1999910990736677,36.72999954223633,1.0222227402677497,37.54999923706055,-0.4173553701638334
4361,2001-09-05,36.0,36.75,34.02000045776367,36.29999923706055,10054900.0,-0.008264441966000402,3.5499963442507783,0.3749994039529838,48.65991472256889,43.62443617356031,1.6797352417938427,1.669796773269681,3.506909941487038,4.677623545504673,14.356455920698988,2.729999542236328,-2.1912764774006774,-1.5319997787475614,-4.306929741502671,1.2429301840075482,-2.9194647601251162,-0.14453479737000663,4.69537454205323,38.297877050123866,-1.110304206758947,1.3874649813775541,9,1.510000228881836,3.5050010681152344,3.594999313354492,4.335000991821289,-15.34000015258789,2,-0.4444444444444444,-2.1111224139465685,36.29999923706055,-1.431034539457458,37.61000061035156,2.1999910990736677,36.72999954223633,-0.4444444444444444
4362,2001-09-06,33.459999084472656,35.5,33.200000762939446,35.29999923706055,11605000.0,-0.07055558098687065,1.053569208604186,6.13334943987386,38.20597754018419,45.06681096765197,4.051663166749677,3.9566436588529683,5.960749026141393,7.114621873574777,15.498526376980315,2.799999237060554,-1.9111007564343439,-3.7825006484985337,-6.978866406513255,-0.5861348904838124,-5.380683527505894,-2.184317769491173,6.968360494208994,5.416632559559098,-31.491967446047163,1.5981828790073618,9,3.6400012969970703,5.635002136230469,6.390000343322754,6.875001907348633,-13.709999084472656,3,-0.36551105429981146,3.5499963442507783,36.0,-2.1111224139465685,36.29999923706055,-1.431034539457458,37.61000061035156,-0.36551105429981146
4363,2001-09-07,32.75,34.400001525878906,32.200000762939446,33.0,8055700.0,-0.021219339626405875,-2.2592640734230915,0.13586955394997358,40.23324146920327,45.24242377696275,4.70282583527343,4.419914110659896,6.582941363420147,7.741352831873613,16.357108823266028,2.2000007629394602,-1.4240205105591528,-4.19199981689453,-7.879912639060592,-0.5040869947284676,-6.035956227977557,-2.3480434058115023,7.244658049737119,9.482746713933953,-29.60551475047033,1.8439564110830304,9,3.8500003814697266,5.845001220703125,7.789999008178711,7.585000991821289,-11.950000762939453,4,-0.2824427480916031,1.053569208604186,33.459999084472656,3.5499963442507783,36.0,-2.1111224139465685,36.29999923706055,-0.2824427480916031
4364,2001-09-10,31.76000022888184,33.31999969482422,31.5,32.75,6603100.0,-0.030229000644829362,-1.4105952568920328,3.959999084472642,38.142624323742716,44.12607563911356,5.174048925477042,5.085471287217398,7.4118576886518035,8.57186554380704,17.279663600156084,1.8199996948242188,-1.1434253342430765,-4.810499668121334,-9.006806489103727,-0.6141928471389413,-6.908653078612534,-2.7123462576301343,7.611085237911464,4.227644949156049,-36.926888260971545,2.098153410491197,9,4.2399997711181605,5.9899997711181605,8.975000381469723,8.585000991821286,-10.020000457763675,0,-0.19710328034535507,-2.2592640734230915,32.75,1.053569208604186,33.459999084472656,3.5499963442507783,36.0,-0.19710328034535507
4365,2001-09-17,29.20000076293945,30.209999084472656,28.0,28.10000038146973,8241300.0,-0.0806045166087368,-2.399995598430107,-1.1111117533161832,34.67337184324239,42.50465971654148,6.689572003129673,7.262527957968221,9.793824060094071,10.945493863399523,18.779683566201307,3.7600002288818395,-0.8846076011902397,-6.890999126434327,-12.091047193273578,-1.690951059595072,-9.491023159853956,-4.290975093014698,9.383976157174526,13.714294433593711,-30.61663599957971,2.600024033419627,9,4.394998550415043,6.024999618530277,11.534999847412113,11.145000457763675,-7.409999847412106,0,-0.20753428818338748,-1.4105952568920328,31.76000022888184,-2.2592640734230915,32.75,1.053569208604186,33.459999084472656,-0.20753428818338748
4366,2001-09-18,25.420000076293945,29.149999618530273,25.38999938964844,29.0,10477800.0,-0.12945207492744548,-1.0659334555642968,-3.254544256541791,22.779569409711172,39.883904156653884,9.317355183632749,10.644761203049974,13.309511527349954,14.53776448468129,20.050199981193227,3.8100013732910085,-1.142752897816571,-10.071999740600589,-17.082114305361664,-3.0618851758395174,-13.577057022981123,-6.566942458220051,11.893899613406354,0.2967426788756745,-38.613022701092,3.505057282380536,9,6.274999618530273,8.274999618530273,15.315000534057617,14.92500114440918,-3.020000457763672,1,-0.13257280995747034,-2.399995598430107,29.20000076293945,-1.4105952568920328,31.76000022888184,-2.2592640734230915,32.75,-0.13257280995747034
4367,2001-09-19,23.45000076293945,26.25,22.030000686645508,26.13999938964844,13259800.0,-0.07749800580023081,1.9003433227719086,0.7513962804569772,21.77739050870406,37.550092744834586,10.143646992002363,12.217283294034434,14.95623044152683,16.357607653474854,21.232735038308252,4.219999313354492,-1.8339324185585753,-11.391999053955079,-20.206640938855454,-2.5773571690547037,-15.799319996405263,-6.984678111504891,12.194552884753588,11.479385448303194,-25.63656796306827,4.407320942450188,9,6.564999580383304,8.564999580383304,17.489999771118168,16.895000457763675,-0.22000122070312145,2,-0.118976581013024,-1.0659334555642968,25.420000076293945,-2.399995598430107,29.20000076293945,-1.4105952568920328,31.76000022888184,-0.118976581013024
4368,2001-09-20,22.09000015258789,23.899999618530273,21.0,23.20000076293945,11978400.0,-0.05799575974858451,1.3107582133830613,0.41263984276064863,12.322486812382408,33.73787794158671,10.290755588732914,13.013493193147056,16.014325577639184,17.611509291082434,22.305583125920414,2.8999996185302734,-2.5713970643997186,-11.97049961090088,-22.34436187287173,-1.596637348930031,-17.1574307418863,-6.783568479915456,11.37622502133754,8.847404055097606,-20.836478670439888,5.186931130985424,9,7.2350006103515625,8.90999984741211,19.17750072479248,18.255001068115234,1.860000610351559,3,-0.10593029137275745,1.9003433227719086,23.45000076293945,-1.0659334555642968,25.420000076293945,-2.399995598430107,29.20000076293945,-0.10593029137275745
4369,2001-09-21,21.11000061035156,22.09000015258789,20.059999465942386,22.09000015258789,11149600.0,-0.044363944566180646,3.142860479328606,0.8828819850161583,4.190481276739206,28.998339767386476,9.7046392274627,13.505324310683395,16.771198643682315,18.43584210986978,23.48145440874857,2.0300006866455043,-3.251665773777148,-12.200999259948734,-24.019821964886507,-0.38217655501096104,-18.11041061241762,-6.2915879074798475,10.112304032267293,10.344839249966531,-11.35820041375687,5.909411352468887,9,7.2949991226196325,9.419999122619632,19.875000000000004,19.235000610351566,1.389999389648441,4,-0.014685048049643323,1.3107582133830613,22.09000015258789,1.9003433227719086,23.45000076293945,-1.0659334555642968,25.420000076293945,-0.014685048049643323
4370,2001-09-24,22.299999237060547,23.20000076293945,21.11000061035156,21.559999465942386,7683200.0,0.056371321283877895,-1.5487845867385457,-0.7551021599760155,9.923296425010676,24.694271067657787,7.0626051313581435,11.839405406818734,15.380196261835536,17.098709626277852,24.452859896664094,2.0900001525878906,-3.8489375788803812,-10.323500633239746,-23.037261106672652,2.39025984019316,-16.680380869956196,-3.966620396523293,6.689844370223014,24.642461314815726,7.677572478957305,6.356880236716453,9,5.4800004959106445,8.230000495910645,18.64750099182129,18.045001983642578,-1.2199993133544957,0,-0.02511208453369429,3.142860479328606,21.11000061035156,1.3107582133830613,22.09000015258789,1.9003433227719086,23.45000076293945,-0.02511208453369429
4371,2001-09-25,21.239999771118164,22.79999923706055,20.40999984741211,21.86000061035156,10074400.0,-0.04753360996446854,-1.0964900612944735,-0.8378392310805125,10.122248462905432,21.573856725737926,6.491352541865382,12.429314365669725,16.252066927513127,17.978529889274014,25.23419850184575,2.389999389648441,-4.71060278462992,-10.680500125885011,-24.294153078818653,2.933152827048634,-17.487326602351835,-3.873673649418187,5.963875007897162,19.063008131960117,3.217081381985073,6.8068264764668225,9,5.9900007247924805,9.289999961853027,19.707500457763672,19.155000686645508,1.5200004577636754,1,0.025894592765347557,-1.5487845867385457,22.299999237060547,3.142860479328606,21.11000061035156,1.3107582133830613,22.09000015258789,0.025894592765347557
4372,2001-09-26,17.25,21.0,16.389999389648438,20.299999237060547,23711400.0,-0.18785309859295318,1.0719100314519592,4.919346949323074,8.763758630106949,18.077247521393893,8.873271953694434,15.646334958822678,19.942120519719523,21.74240260181685,26.7108381936758,4.850000381469727,-5.6872342180045194,-13.670499897003175,-28.51811067637025,1.1771108823638983,-21.094305286686712,-6.2466945073196385,8.525099716400739,11.45140591399966,-4.004208312599243,7.423805389683538,9,7.604999542236328,11.444999694824219,23.535000801086426,23.145000457763672,5.75,2,0.29855070252349414,-1.0964900612944735,21.239999771118164,-1.5487845867385457,22.299999237060547,3.142860479328606,21.11000061035156,0.29855070252349414
4373,2001-09-27,17.780000686645508,18.020000457763672,16.75,17.25,11418500.0,0.03072467748669605,1.514851821706378,-0.1737707604006809,7.391488700044718,14.660454674316334,6.701161891984718,14.397463050326465,19.09635143255325,21.01260857267473,28.403273087486227,1.2700004577636719,-6.79128752675431,-12.215499305725096,-27.93662714507549,3.5056285336253,-20.076063225400297,-4.354935386049899,6.11807896440477,20.4111749881386,7.067116650799786,7.860563919675198,9,5.519998550415039,10.914999008178711,22.532499313354492,22.614999771118164,6.969999313354492,3,0.3065241082743204,1.0719100314519592,17.25,-1.0964900612944735,21.239999771118164,-1.5487845867385457,22.299999237060547,0.3065241082743204
4374,2001-09-28,18.82999992370605,19.75,17.379999160766598,17.850000381469727,9629300.0,0.05905507291960865,-1.4687483236210923,1.849053344513494,12.038239817836171,12.145440004826753,4.050067789844402,12.432552284513669,17.76786768836263,19.777751011988283,30.6443310176206,2.370000839233402,-7.557689213356078,-10.18000001907349,-26.115505073565938,5.755505035418958,-18.147752546319712,-2.2122474918272665,3.566463675063858,35.829662878297704,21.182313336109267,7.9677525272462235,9,3.9399995803833043,9.864999771118168,20.880001068115238,21.515001296997074,5.770000457763679,4,0.2719065778002243,1.514851821706378,17.780000686645508,1.0719100314519592,17.25,-1.0964900612944735,21.239999771118164,0.2719065778002243
4375,2001-10-01,17.75,19.200000762939453,17.370000839233402,18.399999618530273,5680200.0,-0.05735528030174786,-1.5957483648858037,-0.6632652266826545,11.643543034809312,10.90810374094877,3.727016232690765,12.366649219252018,18.62394931177569,20.69060251086229,33.51277880147313,1.8299999237060511,-8.458244412462374,-10.130000019073485,-25.883833716854625,5.623833678707655,-18.00691686796405,-2.253083170182915,3.4451707569456147,21.216858700872372,9.16618092273853,7.87691684889057,10,3.5699996948242188,10.944999694824219,21.847500801086426,22.595001220703125,6.719999313354489,0,0.267605633802817,-1.4687483236210923,18.82999992370605,1.514851821706378,17.780000686645508,1.0719100314519592,17.25,0.267605633802817
4376,2001-10-02,18.270000457763672,18.350000381469727,17.200000762939453,17.209999084472653,5171200.0,0.029295800437389996,-1.129632834713809,-1.6307723005865888,15.11253796737057,10.167564569689493,2.331288710510126,10.764295840319605,17.81955954470493,19.999670999020523,36.54660582986068,1.1499996185302734,-9.322258468731924,-8.572499561309815,-23.966243462386842,6.821244339767214,-16.269371511848327,-0.8756276107712999,1.9641360257225067,40.78092883314963,26.738936837144294,7.696871950538514,10,1.8749990463256836,10.424999237060547,21.327500343322754,22.075000762939453,7.629999160766602,1,0.15380401727074378,-1.5957483648858037,17.75,-1.4687483236210923,18.82999992370605,1.514851821706378,17.780000686645508,0.15380401727074378
4377,2001-10-03,19.0,19.850000381469727,17.549999237060547,18.270000457763672,9230000.0,0.03995618631340103,-1.11981478519055,0.6886779212086074,18.448825540513255,10.848268872815142,1.0098729707108411,9.036634585919657,16.821329727960084,19.08368608847026,39.30481156795419,2.3000011444091797,-9.960439075386951,-6.91500005722046,-21.819920206359285,7.989920091918364,-14.36746013178987,0.5374600173489519,-2.6100006103515625,72.58063622989825,55.56758281391091,7.452460074569412,10,0.7950000762939453,9.694999694824219,19.78499984741211,21.065000534057617,7.909999847412109,2,0.19789474888851788,-1.129632834713809,18.270000457763672,-1.5957483648858037,17.75,-1.4687483236210923,18.82999992370605,0.19789474888851788
4378,2001-10-04,19.489999771118164,20.559999465942386,19.0,19.450000762939453,8100800.0,0.02578946163779805,-2.3191459141166115,0.054793196248007735,21.183649298652853,12.73639865302777,0.12547264211302078,7.57732758841626,16.02103147437171,18.424788967929686,41.393127488271084,1.5599994659423864,-10.010007530721008,-5.563000297546388,-19.814128395520243,8.68812780042747,-12.688564346533319,1.5625637514405426,-3.0308003616333004,68.15475869475989,47.47863368384032,7.125564048986929,10,0.30500030517578125,9.204999923706055,19.295000076293945,20.575000762939453,6.620000839233395,3,0.18009236891235036,-1.11981478519055,19.0,-1.129632834713809,18.270000457763672,-1.5957483648858037,17.75,0.18009236891235036
4379,2001-10-05,20.059999465942386,20.56999969482422,18.520000457763672,19.25,6432400.0,0.02924575174541011,1.2404364180616543,20.250488770206566,26.321236887099886,14.55839203770435,-0.6807177662261772,5.929099855046221,15.156110923082789,17.693718943108006,43.777417371869205,2.049999237060547,-9.863825475672542,-4.115500545501707,-17.226775426020648,8.995774335017236,-10.671137985761177,2.4401368947577637,-3.43676805419922,84.86645725443597,60.69444878521591,6.5556374402594715,10,-0.4650001525878942,8.635000228881832,18.725000381469723,20.00500106811523,7.090000152587887,4,0.23379863703487325,-2.3191459141166115,19.489999771118164,-1.11981478519055,19.0,-1.129632834713809,18.270000457763672,0.23379863703487325
4380,2001-10-08,21.149999618530273,21.649999618530273,19.5,19.899999618530273,7269100.0,0.05433699808609038,-1.0975613840843328,1.543210894029046,37.14629355352783,17.56106371444017,-2.1802801384497172,3.8429339628825545,13.809690777851927,16.47050391826211,45.943446995507905,2.1499996185302734,-9.370791454764046,-2.2680004119873054,-14.119940599128576,9.583939775153967,-8.193970505557942,3.6579696815833316,-4.289962109802243,88.76404205426215,59.0284983400812,5.925970093570636,10,-2.130000114440918,7.545000076293945,17.452500343322754,18.915000915527344,7.850000381469727,0,0.16312060639078152,1.2404364180616543,20.059999465942386,-2.3191459141166115,19.489999771118164,-1.11981478519055,19.0,0.16312060639078152
4381,2001-10-09,20.0,21.01000022888184,19.57999992370605,21.0,6654700.0,-0.05437350540293706,1.8039209086455157,-0.8,39.07535973278271,20.929019392515258,-1.368594404801044,3.9345184631928163,14.693002288299553,17.47493791169616,47.33442216593132,1.5699996948242223,-8.646383113492792,-2.618000030517578,-12.95751351214453,7.72151345110937,-7.787756771331054,2.551756710295898,-2.7567655224877896,59.756110609462965,26.566561029008398,5.169756740813474,10,-0.8000001907348633,8.444999694824219,19.067500114440918,20.065000534057617,7.7600002288818395,1,0.22349996566772434,-1.0975613840843328,21.149999618530273,1.2404364180616543,20.059999465942386,-2.3191459141166115,19.489999771118164,0.22349996566772434
4382,2001-10-10,21.229999542236328,21.5,19.5,19.75,5262600.0,0.06149997711181632,-1.0202024872602569,-1.4799995422363281,47.25414805803602,25.358203765625397,-2.206719864227196,1.835401490066971,13.187700302147,16.09897978715184,48.420485450028664,2.0,-8.125548022992508,-0.7765005111694343,-9.775918829844457,8.222917807505588,-5.276209670506944,3.7232086481680753,-3.6342238534426734,86.58146361320178,48.234426616606584,4.499709159337511,10,-1.8049993515014648,6.559999465942379,17.83750057220459,18.83500099182129,6.530000686645511,2,0.2199717464431945,1.8039209086455157,20.0,-1.0975613840843328,21.149999618530273,1.2404364180616543,20.059999465942386,0.2199717464431945
4383,2001-10-11,23.5,23.5,21.700000762939453,21.75,8216400.0,0.10692418778660762,1.0571419852120536,1.1824327981586347,57.05014696151995,30.35952678159026,-4.000730334697412,-1.2259736697854962,10.58637270042857,13.720286363148432,48.88304801915131,2.270000457763672,-7.483169578148839,1.9559999465942397,-5.544595031095671,9.45659492428415,-1.794297542250714,5.706297435439193,-5.5798863968274155,100.0,55.710373080429,3.750297488844955,10,-3.1499996185302734,3.6949996948242188,15.567500114440918,16.565000534057617,2.7999992370605504,3,0.14510637648562175,-1.0202024872602569,21.229999542236328,1.8039209086455157,20.0,-1.0975613840843328,21.149999618530273,0.14510637648562175
4384,2001-10-12,25.5,25.5,22.100000381469727,23.01000022888184,7703900.0,0.0851063829787233,1.7309236394053669,1.4228570120675204,59.00901200835024,35.62235666753925,-5.53740940131253,-3.9199830005099585,8.255657847799029,11.620523075461449,48.84457911904039,3.3999996185302734,-6.247803230460718,4.268999958038329,-1.827656411010377,10.365656327087034,1.2206717735139776,7.31732814256268,-7.021897757144675,100.0,51.02646318690324,3.048328184524353,10,-4.149999618530273,1.6949996948242188,13.567500114440918,14.565000534057617,1.8199996948242188,4,0.023921592562806238,1.0571419852120536,23.5,-1.0202024872602569,21.229999542236328,1.8039209086455157,20.0,0.023921592562806238
4385,2001-10-15,23.13999938964844,24.10000038146973,22.690000534057614,24.0,7152800.0,-0.09254904354319837,1.6603736239217153,-0.3453818029731652,54.98425936980039,40.052547934475896,-2.6065378001796553,-2.147356583823573,10.247155377396634,13.836644737021313,47.870984292530004,2.8099994659423864,-5.012460163097025,2.211999416351322,-2.705357915794835,7.129356748497479,-0.24667924972175825,4.670678082424402,-3.8192694159357536,60.66665649414068,7.582899936544919,2.458678666073079,10,-1.6149997711181676,3.880001068115231,15.927500724792477,16.925001144409176,2.9200000762939453,0,0.17329301359773086,1.7309236394053669,25.5,1.0571419852120536,23.5,-1.0202024872602569,21.229999542236328,0.17329301359773086
4386,2001-10-16,22.049999237060547,23.34000015258789,21.450000762939453,23.13999938964844,9399000.0,-0.04710458864901701,1.5369090746169305,1.2674411383758366,64.85148292816731,45.20839875532636,-1.0325395655681007,-1.3942577911281901,10.927756567150269,14.790135759068008,46.46659115519465,1.8899993896484375,-3.964456700007574,1.290499305725099,-3.190334428180268,5.771333039630466,-0.9499175612275863,3.5309161726777845,-1.9877568601933824,42.49998728434245,-15.195235243690789,2.240416866952684,10,-0.03999900817871094,4.520000457763672,17.187500953674316,18.01500129699707,3.8500003814697266,1,0.3151927892704067,1.6603736239217153,23.13999938964844,1.7309236394053669,25.5,1.0571419852120536,23.5,0.3151927892704067
4387,2001-10-17,20.65999984741211,22.79999923706055,20.520000457763672,22.60000038146973,8705800.0,-0.06303852325365145,-1.054053589639832,1.7798167545680093,58.460632802745955,49.350285811336704,0.6902845038266854,-0.2361003614305659,11.828959669404796,15.993760505103147,44.5479517096484,2.2799987792968786,-2.7589772569472792,0.039999961853027344,-4.258146206541518,4.338146130247573,-2.1090731223442454,2.1890730460503,4.840000152587891,2.8112329822739124,-57.13814923213715,2.149073084197272,10,1.3500003814697266,5.284999847412109,17.847500801086426,18.845001220703125,6.079999923706055,2,0.3436592659200375,1.5369090746169305,22.049999237060547,1.6603736239217153,23.13999938964844,1.7309236394053669,25.5,0.3436592659200375
4388,2001-10-18,19.75,20.75,19.049999237060547,20.25,7534400.0,-0.044046459541774774,1.2666676839192708,0.2577318878125367,52.72511884488792,52.28405047331315,1.833897868509471,0.516062818897467,12.190825501194453,16.738942847508994,42.544295678251835,1.7000007629394531,-1.741700914796688,-0.7529998779296889,-5.009858276803694,3.5038585209443163,-2.8814290773666933,1.3754293215073154,5.650400009155273,10.852723723096776,-49.993475523665,2.128429199437003,10,2.5249996185302734,5.645000457763672,18.347500801086426,19.345001220703125,8.85000038146973,3,0.40556963184211847,-1.054053589639832,20.65999984741211,1.5369090746169305,22.049999237060547,1.6603736239217153,23.13999938964844,0.40556963184211847
4389,2001-10-19,20.799999237060547,21.100000381469727,19.200000762939453,19.3700008392334,8007000.0,0.05316451833217961,-1.1468939825795348,-2.859996795654297,59.05044365951978,54.71784492953447,1.0056626568330316,-0.5885257590738817,10.640337005577017,15.537659809817995,40.24450934886592,1.8999996185302734,-0.7887055006871542,0.31249942779540874,-3.9373045298105644,4.562303385401382,-1.8124025510075796,2.437401406598397,4.346384741210937,34.65345749351783,-29.916516207276835,2.124901978802987,10,1.4750003814697266,4.055000305175781,16.79750156402588,17.795001983642578,8.350000381469727,4,0.26442308662205805,1.2666676839192708,19.75,-1.054053589639832,20.65999984741211,1.5369090746169305,22.049999237060547,0.26442308662205805
4390,2001-10-22,21.739999771118164,21.959999084472656,20.25,20.549999237060547,5434500.0,0.04519233502579967,1.0981594661293324,0.8321691379974951,60.046321958930044,57.04795184355084,0.17674114253084383,-1.6576180898716188,9.246873782067262,14.450625019638451,38.30819978687858,1.7099990844726562,0.10989704532585165,1.2804999351501465,-2.926183518580583,5.487183388880876,-0.82284179171522,3.383841662015513,3.1625288175048816,62.70396177122848,-4.673778031129302,2.1033417268653647,10,0.5349998474121094,1.5599994659423828,15.135000228881836,16.505001068115234,4.989999771118164,0,0.2566697324035463,-1.1468939825795348,20.799999237060547,1.2666676839192708,19.75,-1.054053589639832,20.65999984741211,0.2566697324035463
4391,2001-10-23,21.790000915527344,22.79999923706055,21.5,21.899999618530273,6216000.0,0.002299960668610712,-2.7681108141055337,-0.0924358433923222,58.408682609602415,58.287344571502665,0.45522566115127105,-1.75424277337029,8.76945843837715,14.244883073123773,36.018153321971894,1.2999992370605504,0.8184188591594506,1.3030010223388686,-2.932259732461752,5.538261777139489,-0.8146293550614416,3.420631399739179,2.8784264990332034,73.06671142578118,6.084910750953085,2.117630377400311,10,0.4849987030029297,0.9799985885620117,12.619998931884766,14.704999923706055,6.059999465942386,1,0.19596137544777625,1.0981594661293324,21.739999771118164,-1.1468939825795348,20.799999237060547,1.2666676839192708,19.75,0.19596137544777625
4392,2001-10-24,22.399999618530273,22.690000534057614,21.5,21.76000022888184,4335000.0,0.02799443218785047,-1.0517253286066097,-5.818244871772609,58.7073608822521,58.47147945158402,0.032011164987949314,-2.0644809812324425,7.784481136707299,13.524540233348318,33.041130496578134,1.1900005340576136,1.1891780460450683,1.655499744415284,-2.3722483459565282,5.683247834787096,-0.35837430077062393,3.6693737896011918,2.0436906689302745,89.33334350585929,21.570465888293555,2.013874045185907,10,-0.125,-1.0799999237060547,10.295000076293945,12.790000915527344,4.760000228881836,2,0.1562500026609217,-2.7681108141055337,21.790000915527344,1.0981594661293324,21.739999771118164,-1.1468939825795348,20.799999237060547,0.1562500026609217
4393,2001-10-25,23.229999542236328,23.3700008392334,21.450000762939453,22.38999938964844,6467000.0,0.0370535686536102,2.428563156926724,1.3125014901175422,59.340012388213005,58.50825727156877,-0.9390691909861779,-2.598470780977607,6.597212675013399,12.60770157677132,29.790748430544117,1.9200000762939453,1.6436150392086404,2.2129997253417955,-1.7062486859314525,6.132248136615043,0.2533755197051697,4.172623930978421,0.9979431032082182,96.64265480969738,29.76089973292828,1.9596242056366242,10,-1.6549997329711914,-2.2849998474121094,7.785000801086426,10.280001640319824,5.329999923706058,3,0.15109773129784276,-1.0517253286066097,22.399999618530273,-2.7681108141055337,21.790000915527344,1.0981594661293324,21.739999771118164,0.15109773129784276
4394,2001-10-26,23.95000076293945,24.45000076293945,23.040000915527344,23.229999542236328,7595700.0,0.030994456947535776,-1.5636396423889685,0.8571441546586975,58.433738192966445,58.891532696365,-2.12558808495805,-3.072769657484603,5.507080974188906,11.792031784974984,27.11922471276786,1.4099998474121058,1.891497788428655,2.677000904083247,-1.309059520262121,6.663061328428615,0.683970691910563,4.670031116255931,-4.900001525878903,88.09524025776449,22.990798465246115,1.9930302121726846,10,-2.2000007629394496,-3.005001068115231,6.212499618530277,9.045000076293949,6.5399990081787145,4,0.19415446640510137,2.428563156926724,23.229999542236328,-1.0517253286066097,22.399999618530273,-2.7681108141055337,21.790000915527344,0.19415446640510137
4395,2001-10-29,22.5,23.8799991607666,22.280000686645508,23.649999618530273,4891400.0,-0.06054282742166761,-1.0125789181362663,-1.5972189844445466,57.3964490363263,58.06319559727155,-0.8671035784724346,-1.3161442543953825,6.575365927411667,13.109816881882807,24.41627544232715,1.6700000762939418,1.7373497301206484,0.9895001411438002,-2.664973554044053,4.643973836331654,-0.8377367064501264,2.816736988737727,-3.3420007324218766,34.99997456868494,-29.509463990481187,1.8272368475939271,10,-0.75,-1.5550003051757812,6.967499732971191,10.02500057220459,10.560001373291016,0,0.29555553860134554,-1.5636396423889685,23.95000076293945,2.428563156926724,23.229999542236328,-1.0517253286066097,22.399999618530273,0.29555553860134554
4396,2001-10-30,21.07999992370605,22.59000015258789,21.0,22.479999542236328,5865600.0,-0.06311111450195328,-1.038462431943699,1.2173913764593327,49.5611480384724,57.07436395679672,0.44793763819540544,0.34274032918692043,7.634090206592596,14.400615843529014,21.719894330222374,1.5900001525878906,1.320914217401267,-0.5709999084472699,-3.902722536146932,2.760722719252392,-2.236861222297101,1.0948614054025612,-1.8161606262207002,2.318837855499199,-56.94494151364505,1.6658613138498315,10,0.6700000762939489,-0.13500022888183238,8.07499980926514,11.445000648498539,11.469999313354503,1,0.2680265483386661,-1.0125789181362663,22.5,-1.5636396423889685,23.95000076293945,2.428563156926724,23.229999542236328,0.2680265483386661
4397,2001-10-31,22.76000022888184,23.540000915527344,22.100000381469727,22.25,12625800.0,0.07969640945237866,-2.5555592185045906,-0.36428597703279303,47.75757671037424,56.52241483073964,-1.008953241885468,-1.097390876271561,5.635513179954277,12.542549801938929,19.533334808813986,2.4600009918212926,1.1743162127552118,0.921000385284426,-2.198445790475681,4.040446561044533,-0.6387227025956292,2.480723473164481,-3.392437702087406,51.01448810644014,-2.968522853856861,1.5597230878800536,10,-0.9349994659423864,-1.8150005340576207,6.1199998855590785,9.76500034332275,8.98999977111816,2,0.22363796579091488,-1.038462431943699,21.07999992370605,-1.0125789181362663,22.5,-1.5636396423889685,23.95000076293945,0.22363796579091488
4398,2001-11-01,23.0,23.70000076293945,22.350000381469727,23.399999618530273,7953700.0,0.010544805303367655,1.699995613106524,-0.7843126255203078,41.51967532116305,54.574551682033345,-0.8263594268319849,-1.1182823507725743,5.032214969256081,12.132534692173849,17.56915838430131,1.350000381469723,0.9245577153273103,0.9855001449584968,-1.9680383590193102,3.939038648936304,-0.4912691070304085,2.462269396947402,-3.5307887084826675,57.97100167293794,9.403637680032311,1.4767692519889037,11,-0.6499996185302734,-1.875,3.7749996185302734,7.690000534057617,8.079999923706051,3,0.18086955858313525,-2.5555592185045906,22.76000022888184,-1.038462431943699,21.07999992370605,-1.0125789181362663,22.5,0.18086955858313525
4399,2001-11-02,24.75,24.899999618530273,23.01000022888184,23.29999923706055,8052100.0,0.07608695652173902,1.159999302455353,-3.625005364423137,55.697100101374275,54.091304808971586,-2.187127867422234,-2.633947659076636,2.9839867764749997,10.167000570030993,15.337853040963948,1.8999996185302734,0.9431136800052862,2.5010001182556145,-0.5425153376944785,5.5445155742057075,0.979242390280568,4.022757846230661,-5.181172919054227,96.15385555891923,47.0879993006413,1.5217577279750458,11,-1.8000001907348633,-3.3999996185302734,1.2474994659423828,5.940000534057617,6.149999618530273,4,0.1539393723613085,1.699995613106524,23.0,-2.5555592185045906,22.76000022888184,-1.038462431943699,21.07999992370605,0.1539393723613085
4400,2001-11-05,24.60000038146973,25.20000076293945,23.75,24.75,7867000.0,-0.006060590647687714,1.7619032048871788,-0.10344795834878723,59.666417896742615,54.23105317420938,-1.7754845012589442,-2.3317819837727143,2.8294782457185725,10.122835399030972,13.595098078136017,1.4500007629394496,1.1713653781553468,2.1785004615783734,-0.9912068660478042,5.348207789204551,0.5936467977652846,3.763354125391462,-4.817926399020578,85.71427922670667,34.338284831224996,1.5848536638130883,11,-1.5000000000000036,-3.2500000000000036,1.132499217987057,6.090000152587887,7.14999961853027,0,0.23943086578507344,1.159999302455353,24.75,1.699995613106524,23.0,-2.5555592185045906,22.76000022888184,0.23943086578507344
4401,2001-11-06,24.46999931335449,24.5,23.54999923706055,24.15999984741211,5999700.0,-0.005284596182899559,4.13512761164406,-2.0666683620920105,65.96814232751166,55.037806668127104,-1.369348643287239,-1.9496910520359698,2.671360683210427,10.083248338151638,11.723833686716247,1.0500011444091797,1.2112858607184265,1.824999427795408,-1.2548879518355953,4.904886807426411,0.28505573797990635,3.3649431176109097,-4.362849724075918,76.45156904016689,18.150378593648988,1.5399436898155021,11,-1.369998931884762,-3.119998931884762,0.5375003814697301,6.2200012207031286,5.220001220703125,1,0.3510421863906035,1.7619032048871788,24.60000038146973,1.159999302455353,24.75,1.699995613106524,23.0,0.3510421863906035
4402,2001-11-07,25.899999618530273,28.85000038146973,24.0,24.46999931335449,11131900.0,0.05843891889262798,-3.0928291706973203,4.612912157215084,74.69878835129585,56.74433733069187,-2.5151588041029562,-3.174654181014091,0.9010541231358928,8.488018202738672,10.596109281720022,4.85000038146973,1.2060373958399921,3.0214997291564956,-0.3049321206017481,6.347931578914739,1.3582838042773737,4.684715654035617,-5.48727895883205,54.61537287785454,-9.287539386742765,1.6632159248791223,11,-0.9749994277954102,-2.6999998092651367,-1.4800000190734863,4.790000915527344,4.350000381469727,2,0.2567567458098534,4.13512761164406,24.46999931335449,1.7619032048871788,24.60000038146973,1.159999302455353,24.75,0.2567567458098534
4403,2001-11-08,26.90999984741211,28.5,26.6200008392334,27.5,14502800.0,0.03899614840763266,-2.2136788085084182,-0.4125874312420961,74.61723935266357,58.54250412621377,-3.294731056189814,-4.127717313241032,-0.41326162470397776,7.330555851858165,10.40650199056505,2.6000003814697266,1.2818754306181361,3.860999965667723,0.0816995119121593,7.640300419423287,1.9713497387899395,5.750650192545507,-5.8222968099721655,66.78081364093896,-0.7880037033677922,1.8896502268777826,11,-1.984999656677246,-3.22499942779541,-2.6649999618530273,3.780000686645508,3.79000091552734,3,0.17985879524459913,-3.0928291706973203,25.899999618530273,4.13512761164406,24.46999931335449,1.7619032048871788,24.60000038146973,0.17985879524459913
4404,2001-11-09,26.11000061035156,27.479999542236328,26.01000022888184,26.90999984741211,5938800.0,-0.02972869719794835,-1.9399986267089981,1.3559305595965534,67.8076609490262,59.699305449847095,-2.409498755756669,-3.4569129161932786,-0.006006064954132029,8.026442143381889,10.964309004839635,1.4699993133544886,1.3037633777670834,3.0305006980895968,-0.8408108017691696,6.901812197948363,1.0948449481602118,4.966156448018982,-4.401313785389231,48.30190227395481,-19.060969832538404,1.9356557499293836,11,-1.1850004196166957,-2.4250001907348597,-1.865000724792477,4.579999923706058,5.699998855590827,4,0.19034849472137072,-2.2136788085084182,26.90999984741211,-3.0928291706973203,25.899999618530273,4.13512761164406,24.46999931335449,0.19034849472137072
4405,2001-11-12,27.149999618530273,27.75,25.559999465942386,26.36000061035156,8410300.0,0.039831443273363965,1.2010058150178287,-0.987499701976492,70.21115614812818,61.9937507953644,-3.0402434041011652,-4.4070406006476475,-1.493111953425359,6.860176592967342,11.470793647233107,2.1900005340576136,1.2856133771996845,3.8699996948242195,-0.4084605063682787,8.148459896016718,1.7307695942279722,6.009229795420467,-4.8700077090473535,67.92452083274097,1.2301406002359272,2.1392301005962486,11,-1.6749992370605469,-3.1999998092651367,-3.005000114440918,3.5400009155273438,2.9500007629394567,0,0.13812154890199602,-1.9399986267089981,26.11000061035156,-2.2136788085084182,26.90999984741211,-3.0928291706973203,25.899999618530273,0.13812154890199602
4406,2001-11-13,29.0,30.989999771118164,28.53000068664551,29.0,15673300.0,0.06813997817543527,-4.234048251932747,0.0,72.75861901137002,64.77164438436392,-4.07743128355839,-6.018225175946661,-3.735064053326127,4.9093525970764915,11.925145253285125,3.8400001525878906,1.2929990348797773,5.372500038146974,0.4362714181737104,10.308728658120238,2.9043857281603422,7.840614348133606,-6.194407412758135,71.53076056825348,7.381975524584178,2.468114309986632,11,-2.3299999237060547,-3.9800004959106445,-5.142500400543213,1.6900005340576172,0.5100002288818395,1,0.09482758620689657,1.2010058150178287,27.149999618530273,-1.9399986267089981,26.11000061035156,-2.2136788085084182,26.90999984741211,0.09482758620689657
4407,2001-11-14,27.76000022888184,29.29999923706055,27.5,29.01000022888184,10772000.0,-0.042758612797177964,-1.0338969169926358,-100.0,65.19114739607286,67.40180794824279,-2.2949309273053764,-4.447040354091509,-2.8621163183093508,6.047958858427453,11.905108089613673,1.7999992370605504,1.4171979229364098,3.7775002479553272,-1.2798795178293183,8.834880013739973,1.2488103650630045,6.30619013084765,-4.135966923252344,40.51566554871926,-18.716394150729307,2.5286898828923223,11,-0.7600002288818395,-2.740000724792484,-3.9375004768371618,2.9300003051757777,2.39999961853027,2,0.06952450609736593,-4.234048251932747,29.0,1.2010058150178287,27.149999618530273,-1.9399986267089981,26.11000061035156,0.06952450609736593
4408,2001-11-15,27.76000022888184,28.10000038146973,26.899999618530273,27.75,6753300.0,0.0,2.4782603888223673,-0.008000183105471593,63.424944758803754,68.26045735462385,-1.7307218774322095,-4.022414045454724,-3.2103010867983137,5.964377222088434,11.309389064487856,1.2000007629394567,1.8502531567421308,3.3770002365112326,-1.5356820580450652,8.28968253106753,0.9206590892330837,5.8333413837893815,-3.3993702767034755,40.51566554871926,-14.443059961091087,2.456341147278149,11,-0.490000724792484,-2.740000724792484,-4.152500629425052,2.9300003051757777,1.9599990844726491,3,0.08969739735547755,-1.0338969169926358,27.76000022888184,-4.234048251932747,29.0,1.2010058150178287,27.149999618530273,0.08969739735547755
4409,2001-11-16,26.29999923706055,27.6200008392334,26.07999992370605,27.5,8564000.0,-0.05259369523715951,1.1388865341414875,-119.99732977298773,63.380278284836976,68.67310850885656,-0.030990488467047328,-2.2443067270690875,-2.1509984232149435,7.317566803414376,10.712561074901902,1.6800003051757884,2.2016681327161933,1.641999244689945,-3.0363521630067147,6.320350652386605,-0.6971764591583849,3.981174948538275,-1.276432302988205,13.627987652464949,-42.04376487858741,2.3391757038483294,11,0.970000267028805,-1.279999732971195,-2.5274991989135778,4.390001296997067,4.100000381469723,4,0.16730044309958192,2.4782603888223673,27.76000022888184,-1.0338969169926358,27.76000022888184,-4.234048251932747,29.0,0.16730044309958192
4410,2001-11-19,27.31999969482422,27.54999923706055,25.79999923706055,26.3799991607666,10271800.0,0.03878328849250834,1.5000006811961133,-0.7833332803514629,72.60869294799365,69.41094746668789,-0.6979841693936706,-2.977490898354162,-3.5258745253764197,6.184903796204992,10.44741328506832,1.75,2.707992279651009,2.3829997062683113,-2.227692984314448,6.9936923968510705,0.07765336097693165,4.688346051559691,-1.6997894770472897,29.28709636519654,-31.764732780589753,2.305346345291379,11,0.17500019073486328,-2.3000001907348633,-3.047499656677246,3.3700008392333984,3.8500003814697266,0,0.16434845612274285,1.1388865341414875,26.29999923706055,2.4782603888223673,27.76000022888184,-1.0338969169926358,27.76000022888184,0.16434845612274285
4411,2001-11-20,26.059999465942386,27.09000015258789,25.78000068664551,26.899999618530273,7548900.0,-0.04612006745814645,1.147537959326607,-0.8936166758990367,62.331834729537135,68.0368415087147,0.9066167104715639,-1.45583221567151,-2.6330366689339932,7.313551897887873,10.55273772916863,1.5399990081787074,2.827983476540055,0.9094995498657248,-3.477651400538573,5.296650500270022,-1.284075925336424,3.1030750250678736,4.930000305175778,7.954514051258932,-52.121127730019005,2.193575475202149,11,2.215000152587887,-1.039999961853031,-1.7874994277954137,4.630001068115231,5.600000381469723,1,0.15502689939833614,1.5000006811961133,27.31999969482422,1.1388865341414875,26.29999923706055,2.4782603888223673,27.76000022888184,0.15502689939833614
4412,2001-11-21,25.899999618530273,26.26000022888184,24.20000076293945,26.059999465942386,9201700.0,-0.00613967193749243,6.357122907882031,0.19047597422355533,60.90225326690789,66.51295416585296,1.1919643424708184,-1.0753083792568958,-2.7677441498078252,7.324287915616779,10.399499066001246,2.05999946594239,2.9122143879358404,0.5744997024536147,-3.625943679154009,4.774943084061238,-1.525721988350199,2.6747213932574283,4.985800170898436,43.58971850954874,-16.060132216070514,2.100221690803812,11,1.6950006484985352,-0.880000114440918,-1.609999656677246,4.790000915527344,5.100000381469727,2,0.13938226500083717,1.147537959326607,26.059999465942386,1.5000006811961133,27.31999969482422,1.1388865341414875,26.29999923706055,0.13938226500083717
4413,2001-11-23,26.739999771118164,27.06999969482422,25.649999618530273,26.20000076293945,2524300.0,0.03243243880154001,1.3666690508547314,-3.374997019764866,58.030668130763125,65.4266216304904,0.3635442819432164,-1.7274316358196167,-3.8758780877464574,6.342544569242278,10.676988845880642,1.4200000762939453,2.9650274909135526,1.238999843597412,-2.8854171755637203,5.363416862758545,-0.8232086659831559,3.30120835317798,3.8783680572509738,74.26897519052574,18.441989999794302,2.0622085095805667,11,0.8550004959106445,-1.7200002670288086,-2.7624998092651367,3.950000762939453,6.50000190734864,4,0.1278982836786664,6.357122907882031,25.899999618530273,1.147537959326607,26.059999465942386,1.5000006811961133,27.31999969482422,0.1278982836786664
4414,2001-11-26,28.60000038146973,28.809999465942386,27.149999618530273,27.3799991607666,8234300.0,0.06955873695857506,1.0243908112282354,2.2592656694276094,64.18439486060258,64.75698148743199,-1.2360939813740757,-3.3952819830676653,-5.9560119171441706,4.320478727556843,11.691360636515444,2.0699996948242223,2.82262844984745,2.866500473022466,-1.411188410750146,7.144189356795078,0.72765603113616,5.005344914908772,1.7616327642822185,95.44470404436636,41.60552316829161,2.138844441886307,11,-1.0050001144409215,-3.5050001144409215,-4.7650003433227575,2.090000152587887,7.909997940063473,0,0.039160801291821645,1.3666690508547314,26.739999771118164,6.357122907882031,25.899999618530273,1.147537959326607,26.059999465942386,0.039160801291821645
4415,2001-11-27,29.149999618530273,29.70000076293945,27.60000038146973,28.54999923706055,8950000.0,0.019230742298062875,1.4705848033919358,0.4918030992820829,66.11570302214916,64.0188797108519,-1.6456120725129608,-3.6064396285952967,-6.641762943375326,3.617950734018443,12.540764971447036,2.1000003814697195,2.6224643204376896,3.0839997291564956,-1.1691546234800256,7.337154081793017,0.957422552838235,5.210576905474756,0.9651682319091748,89.99997919256043,37.409191400848165,2.1265771763182597,11,-2.199998855590824,-3.5299997329711914,-5.585000038146973,1.5400009155273438,6.80000114440918,1,0.042881647216399754,1.0243908112282354,28.60000038146973,1.3666690508547314,26.739999771118164,6.357122907882031,25.899999618530273,0.042881647216399754
4416,2001-11-28,26.729999542236328,28.979999542236328,26.709999084472656,28.96999931335449,7347500.0,-0.08301887162823784,1.0088497591761605,-3.733330578275965,52.67569281578887,62.6282736463759,0.4677106667148969,-0.7815216947461572,-4.266574812499105,5.85064077873848,12.75901874019162,2.440000534057617,2.532654549071868,0.38149967193603374,-3.1698930673709285,3.932892411242996,-1.3941966977174474,2.157196041589515,3.1485616247031203,45.99997780539779,-6.07303310509068,1.7756963696534802,11,0.22000122070312145,-0.7349996566772461,-3.942500114440918,3.4650001525878906,9.420001983642578,2,0.16610552226317576,1.4705848033919358,29.149999618530273,1.0243908112282354,28.60000038146973,1.3666690508547314,26.739999771118164,0.16610552226317576
4417,2001-11-29,27.85000038146973,27.979999542236328,26.6200008392334,27.0,5689500.0,0.04190051845918208,1.4504509767870246,-0.37946449478672395,53.0089644159832,61.47094249717362,-0.7131795273166688,-1.5817369858355512,-5.355788332355463,4.532772246269285,13.420768831917085,1.3599987030029297,2.3298402854230176,1.2470005035400433,-1.9315666472611817,4.425567654341268,-0.3422830718605674,2.836284078940654,1.8500003814697195,54.320991142840725,3.9387038372888696,1.5892835754006116,11,-0.8999996185302805,-1.855000495910648,-5.327500820159916,1.5699996948242152,7.449998855590817,3,0.13680428774706233,1.0088497591761605,26.729999542236328,1.4705848033919358,29.149999618530273,1.0243908112282354,28.60000038146973,0.13680428774706233
4418,2001-11-30,27.15999984741211,27.739999771118164,26.54999923706055,27.45000076293945,7151400.0,-0.024775602319801693,1.7356367702190083,-0.3411773945629313,53.38491003366083,60.360346024820714,-0.13101738108260363,-0.5945847525476395,-4.598539985208234,5.0405993077527995,14.180369971378592,1.3000011444091797,1.8774824197284694,0.3489999771118164,-2.344226782033722,3.042226736257355,-0.9976134024609529,1.6956133566845857,2.3200009155273413,19.36508936075386,-29.98819355784789,1.3466133795727684,11,-0.2099990844726598,-1.1649999618530273,-5.362500190734863,2.0349998474121094,7.849998474121087,4,0.1413843952194933,1.4504509767870246,27.85000038146973,1.0088497591761605,26.729999542236328,1.4705848033919358,29.149999618530273,0.1413843952194933
4419,2001-12-03,28.559999465942386,29.29999923706055,28.10000038146973,28.5,9436600.0,0.051546377996893655,-1.7906992217562503,-0.20689405698351956,54.442342795800045,58.34186267457698,-1.315009943406178,-1.786087213501471,-5.882044020616117,3.5124594256288226,15.33173315702614,2.139999389648441,1.6601719999722349,1.558499622344975,-1.0588296154568262,4.175828860146776,0.24983500344407616,2.8671642412458738,-4.359998703002937,63.809500165909114,16.111142108079605,1.3086646189009001,12,-1.6099987030029368,-2.5649995803833043,-7.299999713897709,0.6350002288818324,5.190000534057614,0,0.16386562675203442,1.7356367702190083,27.15999984741211,1.4504509767870246,27.85000038146973,1.0088497591761605,26.729999542236328,0.16386562675203442
4420,2001-12-04,30.489999771118164,30.5,29.149999618530273,29.149999618530273,13440800.0,0.06757704276140797,-1.0149257130493947,22.333534666368642,54.670844895511394,57.490641581907454,-3.0710066828304896,-3.4279514077483775,-7.709083165773617,1.4706276930689093,16.557914053934553,1.9400005340576136,1.5286553306697748,3.1939999580383294,0.39523007608144667,5.992769839995212,1.7946150170598898,4.593384899016769,-6.187999038696294,99.74682969746075,52.78850998808669,1.3993849409784405,12,-3.1399993896484375,-4.494999885559082,-9.142499923706055,-1.7950000762939453,4.64000129699707,1,0.19744173813072696,-1.7906992217562503,28.559999465942386,1.7356367702190083,27.15999984741211,1.4504509767870246,27.85000038146973,0.19744173813072696
4421,2001-12-05,33.060001373291016,34.490001678466804,32.5,32.5,20984900.0,0.08428998430519186,-6.107131422810497,0.41791142501700956,65.3356474646674,57.98324093721406,-5.077599939538658,-5.608991116175645,-10.109964949546132,-1.182866134384014,18.339682447474498,4.00000190734864,1.5802107864457398,5.334501457214355,1.8174657903377351,8.851537124090974,3.5759836237760467,7.093019290652663,-8.510080670166019,81.98992612749724,32.803199314854226,1.758517833438309,12,-2.990000724792477,-5.315000534057614,-11.712501525878906,-4.365001678466797,2.539997100830078,2,0.08741679581366424,-1.0149257130493947,30.489999771118164,-1.7906992217562503,28.559999465942386,1.7356367702190083,27.15999984741211,0.08741679581366424
4422,2001-12-06,32.549999237060554,33.450000762939446,32.200000762939446,33.09999847412109,9013700.0,-0.015426561253638948,-1.0000061035342287,-0.9821390862459811,63.4626116385534,58.58679021585742,-3.939360361223045,-4.822495189340579,-9.304653082194058,-0.7906667421604823,18.493554258306453,1.25,1.4077605617495266,4.491999340057379,0.4791900588364726,8.504808621278286,2.485594699446928,6.498403980667831,-7.40367367541505,75.56672739432237,24.23874799011473,2.006404640610453,12,-2.029998779296875,-4.254998207092289,-11.202499389648445,-3.8549995422363352,2.749999999999993,3,0.11059915125034747,-6.107131422810497,33.060001373291016,-1.0149257130493947,30.489999771118164,-1.7906992217562503,28.559999465942386,0.11059915125034747
4423,2001-12-07,31.75,32.97999954223633,31.10000038146973,32.34999847412109,7729300.0,-0.024577550101743006,1.0215038105941863,1.0909078298504096,65.9077618489407,58.77827543678388,-2.6305910799367034,-3.838084184620442,-8.229637648425207,-0.12214209204136495,18.45105805380491,1.879999160766598,1.509987699492676,3.4500000953674324,-0.8451431257778808,7.745143316512742,1.3024284847947776,5.597571705940087,-6.043053871345219,57.12048321876798,0.9814200672369182,2.147571610572655,12,-1.229999542236321,-3.3299989700317347,-10.364999771118164,-3.0550003051757812,1.950000762939446,4,0.1118109995924581,-1.0000061035342287,32.549999237060554,-6.107131422810497,33.060001373291016,-1.0149257130493947,30.489999771118164,0.1118109995924581
4424,2001-12-10,31.07999992370605,32.450000762939446,30.79999923706055,31.0,6701800.0,-0.021102364607683444,-5.874985595587738,-0.13333354526149382,61.203811740875715,58.23250973886462,-1.7565252772989695,-2.9267069870466926,-7.320586389188485,0.4268004829277636,18.669098950761846,1.6500015258788956,1.6621482790136142,2.5315000534057575,-1.805039220851267,6.868039327662785,0.3632304162772435,4.699769690534271,-4.846070462062549,36.1423138701695,-22.426987642102517,2.1682696371285135,12,-0.5599994659423722,-2.3299989700317276,-9.342499732971188,-2.3850002288818324,2.920000076293949,0,0.12644782520831233,1.0215038105941863,31.75,-1.0000061035342287,32.549999237060554,-6.107131422810497,33.060001373291016,0.12644782520831233
4425,2001-12-11,30.899999618530273,31.690000534057614,30.5,31.149999618530273,5526200.0,-0.005791515624762988,-1.2666693309016066,-3.12500298023522,65.4140087305517,59.64787817383826,-1.4552132057619254,-2.583836002165228,-6.863880850472288,0.5195533234344794,19.076242722523073,1.1900005340576136,1.8328121627435152,2.1639997482299798,-2.241668712390407,6.569668208850366,-0.038834482080211785,4.366833978540171,-4.170705823877373,10.025048878775838,-52.676892053072805,2.202834230310193,12,-0.37999916076659446,-1.8799991607665945,-8.749999523162842,-2.2049999237060547,0.8900012969970703,1,0.09223302319268067,-5.874985595587738,31.07999992370605,1.0215038105941863,31.75,-1.0000061035342287,32.549999237060554,0.09223302319268067
4426,2001-12-12,31.75,31.79999923706055,30.709999084472656,31.0,6392800.0,0.02750810329978104,1.5647108454281762,-3.0,67.84624330988075,61.29646471760466,-1.6966633553862955,-3.3911140126554535,-7.438357590936633,-0.44429446175615084,18.46364507238134,1.0900001525878942,1.7787742684190668,2.876500129699707,-1.7308959836825721,7.483896243081986,0.5728020730085674,5.180198186390847,-4.555063732318267,42.37287039731042,-21.806997975962602,2.303698056691139,12,-1.229999542236321,-2.729999542236321,-9.524999618530273,-3.0550003051757812,-0.8700008392333984,2,0.10645672655481042,-1.2666693309016066,30.899999618530273,-5.874985595587738,31.07999992370605,1.0215038105941863,31.75,0.10645672655481042
4427,2001-12-13,29.690000534057614,31.0,29.5,30.79999923706055,5408100.0,-0.06488187294306724,-1.0134231280778403,-1.4799982706705823,58.37592283265786,61.85102169527099,0.7283857236680866,-1.2428307214805479,-5.144624824789549,1.4954291759646772,18.10470234369886,2.25,1.5945669705186063,0.7200006484985302,-3.8700117770144367,5.310013074011497,-1.5750055642579532,3.0150068612550136,-2.057360341728778,5.459786179612969,-55.07093068753999,2.295006212756483,12,1.6050004959106552,-0.44499969482421164,-7.465000152587887,-0.9950008392333949,1.9499988555908274,3,0.1990568485603117,1.5647108454281762,31.75,-1.2666693309016066,30.899999618530273,-5.874985595587738,31.07999992370605,0.1990568485603117
4428,2001-12-14,30.25,30.5,29.26000022888184,29.690000534057614,7418700.0,0.01886155122496569,1.3396233884245405,-0.5045046128679168,55.05824428769078,61.91945519436997,0.7295137692056244,-1.693550125039316,-5.475361247445413,0.7962722006588479,17.975125470951316,1.2399997711181605,1.8581352441378094,1.155500125885009,-3.4313991362820744,5.7423993880520925,-1.1379495051985344,3.4489497569685525,-2.205918118502886,31.034470387968987,-24.043838686635354,2.293449631083542,12,1.5700006484985387,-0.904998779296875,-6.1875,-1.5550003051757812,1.6000003814697301,4,0.1669421235391917,-1.0134231280778403,29.690000534057614,1.5647108454281762,31.75,-1.2666693309016066,30.899999618530273,0.1669421235391917
4429,2001-12-17,30.70000076293945,31.5,30.38999938964844,31.10000038146973,7284900.0,0.014876058278989968,-1.1764667383479115,-0.7142857142857224,54.78100149540323,61.93169481658017,0.6872691803584168,-1.8941250652401926,-5.704518616798129,0.2158224857106532,18.36184101399753,1.25,2.0717648953411008,1.3855008125305126,-3.056848296198222,5.827849921259244,-0.8356737418338547,3.60667536689488,-2.2691636936241544,56.69295654922924,5.782828024106578,2.221174554364366,12,1.175000190734874,-1.3549995422363246,-6.395000457763668,-2.005001068115231,1.7999992370605504,0,0.09771986727836013,1.3396233884245405,30.25,-1.0134231280778403,29.690000534057614,1.5647108454281762,31.75,0.09771986727836013
4430,2001-12-18,31.809999465942386,32.650001525878906,31.75,32.0,8468400.0,0.036156308645532986,-4.806471460477822,0.4750017881410312,67.04697568182256,62.12184239626407,-0.24115679189807082,-2.793733172042348,-6.611361670853565,-1.0036874204832067,19.042876498410244,1.9500007629394567,2.3903813153933413,2.270999526977544,-2.2006702019863518,6.742669255941436,0.03516466249559613,4.506834391459492,-3.015612520078001,75.22118765321385,22.71135035299099,2.2358348644819466,12,-0.45499897003174183,-2.4649982452392614,-7.504999160766605,-3.1149997711181676,0.4899997711181676,1,0.06884629270121034,-1.1764667383479115,30.70000076293945,1.3396233884245405,30.25,-1.0134231280778403,29.690000534057614,0.06884629270121034
4431,2001-12-19,30.10000038146973,31.51000022888184,29.79999923706055,30.75,10678800.0,-0.05375665241061944,-1.7359974121133392,3.4210410078803846,57.26274937441679,61.432968811360006,1.1228949838642457,-0.8069198863812623,-4.6768150498387335,0.5898965520466675,19.410366887525033,2.010000228881836,2.5721703716826028,0.35900039672851847,-3.805394804668911,4.523395598125944,-1.7231972039701944,2.4411979974272313,-0.9638765516492,24.778756082836313,-26.365903911439776,2.0821976006987133,12,1.019999504089352,-0.7549991607666051,-5.3875002861022985,-1.4050006866455114,0.38999938964843395,2,0.056146196433207285,-4.806471460477822,31.809999465942386,-1.1764667383479115,30.70000076293945,1.3396233884245405,30.25,0.056146196433207285
4432,2001-12-20,29.51000022888184,30.01000022888184,28.70000076293945,30.0,7309900.0,-0.01960133372460382,4.137250502081209,0.7538462441348982,57.63482840618169,60.51375398438678,1.381613791888057,0.07104173153230775,-3.9041461584511303,1.050246626449475,20.372671482935427,1.3999996185302805,2.603060345601783,-0.4114997863769503,-4.167865946781152,3.3448663740272515,-2.289682866579053,1.4666832938251524,4.9800014495849645,20.506311632699934,-33.226553746548845,1.8781830802021018,12,1.1650009155273402,-0.1649990081787145,-3.665000438690189,-0.8150005340576207,2.8900012969970668,3,0.04642490414296652,-1.7359974121133392,30.10000038146973,-4.806471460477822,31.809999465942386,-1.1764667383479115,30.70000076293945,0.04642490414296652
4433,2001-12-21,30.15999984741211,30.60000038146973,29.5,29.51000022888184,4897300.0,0.022026418620427757,-2.2835828543611485,-1.3265304533653066,55.46448169303751,59.8760506457381,0.5390397426347668,-0.3263343011778943,-4.433337847792416,0.23505864250152086,21.133629397486096,1.1000003814697301,2.207171374871482,0.06749982833862234,-3.377526496907045,3.5125261535842895,-1.6550133342842095,1.7900129909614542,4.21420181274415,36.96199499936749,-14.85611000008349,1.7225131626228332,12,0.5150012969970703,-0.8149986267089844,-4.150000095367432,-1.7150001525878906,3.5900001525878906,4,0.049071603107561756,4.137250502081209,29.51000022888184,-1.7359974121133392,30.10000038146973,-4.806471460477822,31.809999465942386,0.049071603107561756
4434,2001-12-24,29.71999931335449,30.34000015258789,29.70000076293945,30.04999923706055,1201500.0,-0.014588877197735606,-2.4594839807201114,-0.5076924882698127,47.07224194518787,57.83807655847544,0.8558368841481929,0.21278557039537915,-3.939627273594855,0.4978112749151471,21.273604365952618,0.639999389648441,1.8404403013769262,-0.428500652313236,-3.80714759543962,2.950146290813148,-2.117824123876428,1.260822819249956,4.540718328857434,25.822743124130206,-19.109301242533384,1.6893234715631926,12,0.955001831054691,-0.37499809265136363,-3.574999809265133,-1.9300003051757812,5.129999160766598,0,0.07166894742013463,-2.2835828543611485,30.15999984741211,4.137250502081209,29.51000022888184,-1.7359974121133392,30.10000038146973,0.07166894742013463
4435,2001-12-26,30.399999618530273,31.38999938964844,29.76000022888184,29.79999923706055,2754100.0,0.022880226140188142,-3.794126474341943,-1.8181833945033168,38.18826953512021,54.542746139057606,0.10890544057443563,-0.3886948923287399,-4.4808269775260605,-0.3590386151134126,21.256343836481868,1.6700000762939524,1.4836465995105286,0.18899965286254883,-3.1579734076510633,3.5359727133761645,-1.4844868773942572,1.8624861831193549,3.7495036860961974,60.49819141231385,19.41705958407409,1.6734865302568072,12,0.27500152587890625,-1.0549983978271484,-4.255000114440918,-3.2049999237060547,4.000001907348633,2,0.06907896078359399,-2.4594839807201114,29.71999931335449,-2.2835828543611485,30.15999984741211,4.137250502081209,29.51000022888184,0.06907896078359399
4436,2001-12-27,31.170000076293945,31.5,30.68000030517578,30.899999618530273,2849100.0,0.02532896274427321,-1.3098612737881605,0.4500004768368577,44.010419555491666,52.94657910826137,-0.8403968103083166,-0.8527261940162099,-5.06507825481652,-1.313425519982907,21.696331319678148,1.1000003814697266,1.2840010490656013,0.7370000839233413,-2.201930018545859,3.675930186392545,-0.7324649673112589,2.2064651351579414,2.870513177498786,88.21428522771707,49.368129547755665,1.4694650512346012,12,-0.4949989318847656,-1.8249988555908203,-4.912500381469727,-3.9750003814697266,3.2800006866455007,3,0.036252780173267274,-3.794126474341943,30.399999618530273,-2.4594839807201114,29.71999931335449,-2.2835828543611485,30.15999984741211,0.036252780173267274
4437,2001-12-28,31.65999984741211,32.549999237060554,31.60000038146973,31.85000038146973,3574100.0,0.015720236442695157,-5.129035433676615,-0.703704488619519,49.59857198957066,52.339948852914674,-1.1416182287532202,-1.0990015693068216,-5.314994568940541,-2.0139785060806474,22.34731576329341,1.3799991607666087,1.032965237534956,1.0364998817443833,-1.6832160499015743,3.756215813390341,-0.32335808407859545,2.396357847567362,2.273703156563556,70.81968484339085,32.86882622056211,1.3598579658229781,12,-0.9849987030029297,-2.3149986267089844,-5.012500286102295,-4.6399993896484375,5.029998779296868,4,-0.03695515104020386,-1.3098612737881605,31.170000076293945,-3.794126474341943,30.399999618530273,-2.4594839807201114,29.71999931335449,-0.03695515104020386
4438,2001-12-31,31.0,32.25,30.57999992370605,32.25,3410100.0,-0.02084648927962829,1.6720001220703182,6.578928876173144,49.64285744696252,51.76904395864349,-0.4068247908909335,-0.1439484390256709,-4.388294016346222,-1.5896679090362404,22.872727655381443,1.6700000762939489,0.6230439407157888,0.18450002670288157,-1.9940412141100836,2.363041267515843,-0.9047705937035992,1.2737706471093624,2.8290289591549396,45.61403273948945,7.127297751606285,1.0892706204064815,12,-0.3249988555908203,-0.9299993515014613,-4.692500114440918,-4.430000305175781,2.8600006103515554,0,0.04516133954448076,-5.129035433676615,31.65999984741211,-1.3098612737881605,31.170000076293945,-3.794126474341943,30.399999618530273,0.04516133954448076
4439,2002-01-02,33.240001678466804,33.25,32.549999237060554,32.84999847412109,9104800.0,0.07225811866021958,2.414639138808477,-0.31200256347657385,58.82353702694411,50.85532855254589,-2.5128948205656165,-2.1242715204031626,-6.363916976183329,-4.03157372337747,22.96422159518347,2.25,0.5944849541096673,2.1905015945434627,0.02670842662038808,4.354294762466537,1.1086050105819254,3.272398178505,0.48644671676382245,99.713515123527,55.24607416732388,1.0818965839615375,1,-2.2650012969970774,-2.720001220703125,-6.932501792907722,-7.295001983642585,1.6599998474121023,2,0.015342909018671191,1.6720001220703182,31.0,-5.129035433676615,31.65999984741211,-1.3098612737881605,31.170000076293945,0.015342909018671191
4440,2002-01-03,36.5099983215332,37.0,33.509998321533196,33.509998321533196,16344600.0,0.09837534530525405,-1.326667785644525,7.692244490741837,65.17856947360814,51.73486411912271,-5.639095963113128,-5.186031143990974,-9.356390000518378,-7.46351666888507,23.063716207314712,3.759998321533196,0.6995188672727508,5.159498310089113,1.9172935558507902,8.401703064327435,3.538395932969948,6.780600687208274,-7.8099975585937536,92.36757519246545,45.66742478566256,1.621102377119162,1,-3.6599979400634766,-4.73499870300293,-10.164998054504395,-11.114997863769531,1.0900001525878906,3,-0.04546699325464132,2.414639138808477,33.240001678466804,1.6720001220703182,31.0,-5.129035433676615,31.65999984741211,-0.04546699325464132
4441,2002-01-04,35.95000076293945,37.0,35.110000610351555,36.5099983215332,8309200.0,-0.015338197325072689,1.4545432026593965,-0.1866658528645829,72.07335197549877,53.33914451571349,-4.65112436614497,-4.636116988068778,-8.521266040871843,-7.0531213931175,22.0484021677093,1.8899993896484446,0.7831957703698826,4.455000782012938,0.6784277641018193,8.23157379992406,2.5667142730573786,6.343287290968497,-7.084000015258791,83.64487189123717,30.417437983617646,1.8882865089555607,1,-2.700000762939453,-4.17500114440918,-9.665000438690186,-11.095001220703125,1.8499984741210938,4,-0.04311541597124047,-1.326667785644525,36.5099983215332,2.414639138808477,33.240001678466804,1.6720001220703182,31.0,-0.04311541597124047
4442,2002-01-07,36.150001525878906,36.540000915527344,35.080001831054695,36.45000076293945,6521800.0,0.005563303440750733,5.083335320156691,0.5357152588555858,71.34588742664917,55.10374515278146,-4.257959166023998,-4.798613496630786,-8.457808956085572,-7.376255421399769,21.134637836122906,1.4599990844726491,0.5790187163567069,4.475001430511476,0.17922852689763147,8.77077433412532,2.3271149787045573,6.622887882318398,-7.121320793151856,86.76014853551575,29.45621718847422,2.147886451806922,1,-2.8000011444091797,-4.375001907348633,-9.677501201629639,-12.460001945495605,2.859996795654297,0,-0.047026298511286924,1.4545432026593965,35.95000076293945,-1.326667785644525,36.5099983215332,2.414639138808477,33.240001678466804,-0.047026298511286924
4443,2002-01-08,35.29999923706055,35.959999084472656,35.139999389648445,35.75,4645200.0,-0.02351320201770568,-1.1298680710028892,1.500006357844945,66.17439983560851,57.22620714060597,-2.90797732752479,-3.867295998664943,-7.3755514623549345,-6.647755263322161,20.7579476775736,1.0100021362304616,0.6690399189700145,3.4474991798400865,-1.1444795714788825,8.039477931159052,1.1515098041806056,5.743488555499567,-6.111892118988038,61.79774221394698,4.234084503282816,2.2959893756594827,1,-1.919999122619629,-3.5249996185302734,-8.82749891281128,-11.609999656677246,2.950000762939453,1,0.039376754098881195,5.083335320156691,36.150001525878906,1.4545432026593965,35.95000076293945,-1.326667785644525,36.5099983215332,0.039376754098881195
4444,2002-01-09,35.009998321533196,36.54999923706055,34.77000045776367,36.0,6215300.0,-0.008215323563601884,-1.421771320173037,2.2000000000000157,61.94029457719412,59.86532103416974,-1.9988805737281012,-3.4443678718752224,-6.875087921237316,-6.489042212164065,20.582789213331488,1.779998779296875,0.8169027531682929,2.9609983444213768,-1.8240787107178633,7.746075399560617,0.5684598168517567,5.353536871990997,-5.665653345822136,42.97992202281595,-11.840003835633077,2.3925385275696205,1,-1.2199983596801687,-2.4599981307983327,-8.537497997283928,-11.319998741149895,1.940002441406257,2,-0.032847693982159476,-1.1298680710028892,35.29999923706055,5.083335320156691,36.150001525878906,1.4545432026593965,35.95000076293945,-0.032847693982159476
4445,2002-01-10,33.75,35.09999847412109,33.5,35.0,7949200.0,-0.035989671006588564,1.2068990918370686,1.2626241219467933,64.09266386519593,62.09668151302577,-0.23882650050875043,-2.06582291086432,-5.368183971085074,-5.362604621158148,20.284568758753718,1.5999984741210866,0.9599391452667447,1.5585000038147,-3.252182093730987,6.369182101360391,-0.8468410449581469,3.9638410525875436,-4.252541923803161,7.142857142857142,-49.350609799099146,2.405341048772845,1,0.039999961853027344,-0.8999996185302734,-7.277499675750732,-10.0600004196167,2.8400001525878906,3,0.03407411928530091,-1.421771320173037,35.009998321533196,-1.1298680710028892,35.29999923706055,5.083335320156691,36.150001525878906,0.03407411928530091
4446,2002-01-11,35.130001068115234,35.59000015258789,34.400001525878906,34.700000762939446,6698600.0,0.04088892053674775,-1.3106796835649315,-0.3440002441406307,70.45124065812135,64.41364469842028,-1.1153158110608317,-3.3514499154113118,-6.434375167982196,-6.847303388848598,19.994050185377883,1.8400001525878906,1.3499570309074365,2.769501018524167,-2.2103804342901654,7.749382471338503,0.2795602921169973,5.259441744931333,-5.482492153442333,53.44267133935931,-7.288859578313421,2.4899407264071676,1,-1.340001106262207,-2.280000686645508,-8.45750093460083,-11.440001487731934,1.3699989318847656,4,0.07031020013966582,1.2068990918370686,33.75,-1.421771320173037,35.009998321533196,-1.1298680710028892,35.29999923706055,0.07031020013966582
4447,2002-01-14,35.599998474121094,36.7400016784668,34.900001525878906,35.95000076293945,9557300.0,0.013378804204832173,-1.1028619011184717,-0.8139582335302645,70.05899559790606,66.68210449296957,-1.0813671100408229,-3.537344806168413,-6.632790929385941,-7.405159590698489,20.482911304317362,1.8400001525878906,1.8624256687394407,2.9439985275268583,-2.0699330151983517,7.957930070252072,0.43703275616424975,5.450964298889463,-5.805439737741651,64.81473414281795,1.032046992926297,2.5069657713626063,1,-0.8249988555908203,-2.749998092651367,-6.692497730255123,-10.159997940063473,-2.3899993896484375,0,0.06179777688863419,-1.3106796835649315,35.130001068115234,1.2068990918370686,33.75,-1.421771320173037,35.009998321533196,0.06179777688863419
4448,2002-01-15,35.29999923706055,35.720001220703125,34.799999237060554,35.599998474121094,6102700.0,-0.008426945222445026,2.4073849066466724,0.8571350720973069,70.7898713790035,68.01169719875395,-0.11987414249527717,-2.993070232300269,-6.066833733561197,-7.215933876445,21.103547020591623,0.920001983642571,2.273894878153154,2.3914993286132784,-2.6208946174945993,7.4038932747211526,-0.11469764444066044,4.897696301667217,-5.361331675408692,55.555503227773805,-12.490652714670311,2.5061969730539375,1,-0.049999237060546875,-2.4499988555908203,-5.892498493194573,-9.859998703002926,-2.770000457763672,1,0.10509912647753339,-1.1028619011184717,35.599998474121094,-1.3106796835649315,35.130001068115234,1.2068990918370686,33.75,0.10509912647753339
4449,2002-01-16,33.700000762939446,34.90999984741211,33.56999969482422,34.75,6618000.0,-0.045325736790421955,-1.0457996150362978,3.5000063578449687,61.506284609778774,67.60366554721735,1.7346546705656962,-1.2193101895473646,-4.270402307686062,-5.71127060810009,21.118717131545175,1.7299995422363281,2.564404433903782,0.641500854492179,-4.271177634866866,5.554179343851228,-1.8148383901873473,3.097840099171705,-3.620106552520628,6.172859855865522,-60.23270036927353,2.4563392446795245,1,1.549999237060554,-0.8500003814697195,-4.230000019073472,-8.260000228881825,0.34999847412110796,2,0.13501481109947866,2.4073849066466724,35.29999923706055,-1.1028619011184717,35.599998474121094,-1.3106796835649315,35.130001068115234,0.13501481109947866
4450,2002-01-17,34.0,34.25,33.259998321533196,34.09999847412109,11165300.0,0.008902054310647722,3.9499895096225726,0.09523671121993366,60.20187926876039,66.28461302424643,1.163526745231671,-1.4196119764202209,-4.361596877841862,-6.105030086592745,20.670271824597723,0.990001678466804,2.945409594478704,0.8320000648498507,-4.061095202750316,5.725095332450017,-1.6145475689502362,3.278547698649934,-3.7817036737895577,21.264395535493254,-40.6317299766947,2.446547633800084,1,1.0,-1.1499996185302734,-4.364999294280999,-8.379999160766598,-0.299999237060554,3,0.08676472832174853,-1.0457996150362978,33.700000762939446,2.4073849066466724,35.29999923706055,-1.1028619011184717,35.599998474121094,0.08676472832174853
4451,2002-01-18,31.790000915527344,33.009998321533196,31.5,33.0,15007800.0,-0.0649999730727252,1.4552903521939407,12.100175478752671,50.41693755760894,63.95917414990862,3.041186662432189,0.9733959460725998,-1.959977444830784,-3.990618791362973,20.88740253272506,2.5,2.9788063310897144,-1.4624990463256822,-6.188012465628347,3.2630143729769827,-3.825255755977018,0.9002576633256503,-1.4360705158411093,5.534366844176219,-52.95137064920707,2.362756709651333,1,2.3299999237060547,1.0599994659423828,-2.0200004577636648,-5.944999694824215,2.4099998474121023,4,0.15099084928670314,3.9499895096225726,34.0,-1.0457996150362978,33.700000762939446,2.4073849066466724,35.29999923706055,0.15099084928670314
4452,2002-01-22,30.8799991607666,33.0,30.81999969482422,32.5,6965100.0,-0.02862540825899329,-1.505747806822828,1.338844681803565,49.62120933893128,62.11993076138893,3.492273635682885,2.098909267386304,-0.9110790819524475,-3.2136028199616575,21.517521557271326,2.1800003051757812,2.580663164920402,-2.441000747680661,-6.97388357750247,2.0918820821411472,-4.707442162591562,-0.174559332769757,-0.393147369074093,1.2244785154759885,-56.4567809147457,2.2664414149109042,1,2.9000015258789062,1.970001220703125,-1.1099987030029226,-5.034997940063473,1.2700023651123047,1,0.18199485077621613,1.4552903521939407,31.790000915527344,3.9499895096225726,34.0,-1.0457996150362978,33.700000762939446,0.18199485077621613
4453,2002-01-23,31.63999938964844,32.25,30.95000076293945,31.45000076293945,5602200.0,0.024611407044577538,-1.1848751887315565,-0.11728304214885521,44.42895866683172,60.17422677134866,2.4121701413704137,1.5341274580766573,-1.553047994173415,-4.088031412134285,21.94922305731359,1.3700008392333984,2.1143637554159866,-1.7550004959106396,-6.115654683513572,2.605653691692293,-3.935327589712106,0.4253265978908267,-1.0228846337897828,20.04889154601569,-30.98064735103825,2.1803270938014654,1,2.1400012969970668,1.2100009918212855,-1.3699984550476039,-5.7949981689453125,4.650001525878903,2,0.0496207245610083,-1.505747806822828,30.8799991607666,1.4552903521939407,31.790000915527344,3.9499895096225726,34.0,0.0496207245610083
4454,2002-01-24,31.85000038146973,33.650001525878906,31.85000038146973,32.150001525878906,5866400.0,0.00663719961669762,-10.999961853173122,-1.5789648041439182,29.380535215656252,56.31732358806647,1.907364149029224,1.572505871709037,-1.614353577115775,-4.448487111290241,22.628157511011825,2.010002136230465,1.6236650129620216,-1.6514995574951108,-5.729095534428833,2.4260964194386077,-3.690297545961972,0.3872984309717502,-1.1052279207282467,30.02917186599859,-15.119883872530163,2.0387979884668597,1,1.9300003051757777,0.9999999999999964,-1.2674994468689,-5.829999923706055,6.850000381469723,3,0.021350027933524585,-1.1848751887315565,31.63999938964844,-1.505747806822828,30.8799991607666,1.4552903521939407,31.790000915527344,0.021350027933524585
4455,2002-01-25,32.5,32.5,31.399999618530273,31.85000038146973,4581500.0,0.020408151043804557,2.3846185447214827,-2.166657129959896,34.8551319235587,52.36220039533728,1.1861406156683287,1.1466910972912956,-2.13856636316196,-5.275589667192989,22.838139956805836,1.1000003814697266,1.2597944504591965,-1.1064999580383272,-4.94920857861851,2.7362086625418556,-3.0278542683284186,0.8148543522517642,-1.630122988473346,59.363929971369565,18.295981838980843,1.921354310290091,1,1.2800006866455078,0.35000038146972656,-1.8899989128112757,-5.994998931884762,7.0,4,0.047692284217247805,-10.999961853173122,31.85000038146973,-1.1848751887315565,31.63999938964844,-1.505747806822828,30.8799991607666,0.047692284217247805
4456,2002-01-28,32.299999237060554,32.950000762939446,31.26000022888184,32.0,6796700.0,-0.006153869628906072,1.1124976456199047,0.4615375586510183,33.099198880039694,48.25555631557436,1.053249763724665,1.5132756034548152,-1.8721495084111481,-5.234416544177169,23.08784999244542,1.6900005340576065,0.9737857125514324,-1.3630006790161033,-5.086242415453071,2.3602410574208648,-3.224621547234584,0.4986201892023807,-1.3075197657644324,52.2967697757555,16.305970896125302,1.8616208682184838,1,0.9700012207031179,0.5500011444091726,-1.9499983787536692,-5.794998168945316,5.5600013732910085,0,0.04334370151540279,2.3846185447214827,32.5,-10.999961853173122,31.85000038146973,-1.1848751887315565,31.63999938964844,0.04334370151540279
4457,2002-01-29,30.489999771118164,32.540000915527344,30.479999542236328,32.34999847412109,7373100.0,-0.0560371364921155,-1.191491800933595,-6.20001144412073,30.526312538079438,43.78182755547168,2.304511982169295,3.4057414672775437,0.02457806813236374,-3.5719104982105243,22.79045810603814,2.0600013732910156,0.688667106163642,-3.1145001411438002,-7.003336755666652,0.7743364733790514,-5.0589184484052225,-1.1700818338823744,6.510000228881836,0.31546443609303043,-31.07206760150862,1.9444183072614252,1,2.2049999237060547,2.3600006103515625,-0.25749921798706055,-3.7199993133544886,6.649999618530273,1,0.12167927253760102,1.1124976456199047,32.299999237060554,2.3846185447214827,32.5,-10.999961853173122,31.85000038146973,0.12167927253760102
4458,2002-01-30,32.400001525878906,32.5,29.51000022888184,30.489999771118164,9459900.0,0.06264354769100411,1.8341247479089176,-1.0268833799061745,40.6585637785007,41.46541412977412,-0.0671795756533129,1.6927924239954635,-1.774713042997643,-5.606703431171795,22.864714786228813,2.9899997711181605,0.19672986133372206,-1.274498462677002,-5.013450887730336,2.464453962376332,-3.1439746752036655,0.5949777498496651,4.46959846496582,69.80677274408869,38.23796707986148,1.869476212526667,1,-0.5200014114379883,0.8499984741210938,-2.390000343322754,-5.630001068115231,5.759998321533203,2,-0.007716049019328541,-1.191491800933595,30.489999771118164,1.1124976456199047,32.299999237060554,2.3846185447214827,32.5,-0.007716049019328541
4459,2002-01-31,33.75,34.0,32.549999237060554,34.0,8768600.0,0.04166661760934809,10.600006103515568,-0.13088993210444272,50.0,40.33187198880075,-1.5749640991441538,0.40365645410943785,-2.9489637628491394,-7.088960920843544,22.7994954043788,1.5999984741210938,-0.32290605625248503,0.05000009536743022,-3.6834276066869194,3.78342779742178,-1.8167137556597481,1.916713946394605,2.8252160003662112,94.4320709856575,57.30436353442488,1.866713851027175,1,-1.994999885559082,-0.49499988555908203,-3.7399988174438477,-6.979999542236325,3.200000762939453,3,0.07525928638599533,1.8341247479089176,32.400001525878906,-1.191491800933595,30.489999771118164,1.1124976456199047,32.299999237060554,0.07525928638599533
4460,2002-02-01,34.84999847412109,35.09999847412109,34.0,35.0,8736400.0,0.03259254738136552,5.285732970027462,0.6000061035156534,48.98402504966995,40.17265948791864,-2.8404099591180625,-0.8717780386379417,-3.8896915606278526,-8.295247705944757,21.69341945462865,1.3499984741210866,-0.8379505368716238,1.2329985618591266,-2.306148438044083,4.77214556176234,-0.5365749380924782,3.0025720618107314,1.442608895385753,95.52772668197322,57.96605719437487,1.7695734999516062,2,-2.544999122619622,-1.5949983596801687,-4.839997291564934,-8.079998016357411,0.8400001525878977,4,0.110473528189027,10.600006103515568,33.75,1.8341247479089176,32.400001525878906,-1.191491800933595,30.489999771118164,0.110473528189027
4461,2002-02-04,34.400001525878906,35.900001525878906,34.299999237060554,35.349998474121094,8290200.0,-0.012912395062982251,-1.7826089840977313,6.3332485631450135,45.6395442322087,39.73025225383835,-2.2140846041766764,-0.5732477983098221,-3.241749335611374,-7.950444706474972,20.641218468899297,1.6000022888183523,-1.1277350361460492,0.8605015754699679,-2.528225580039326,4.249228730979262,-0.8338620022846754,2.5548651532246147,1.6213015580029335,76.5258263608661,40.659511515165704,1.6943635777546466,2,-1.6950006484985352,-1.1450014114379883,-4.390000343322754,-7.630001068115231,-0.3000030517578196,0,0.1482557630203707,5.285732970027462,34.84999847412109,10.600006103515568,33.75,1.8341247479089176,32.400001525878906,0.1482557630203707
4462,2002-02-05,34.450000762939446,35.7400016784668,34.240001678466804,34.650001525878906,7011700.0,0.0014534661291489837,-3.8387180134007735,0.21052779517821466,46.85418645547557,39.99972200813211,-1.9047262187430363,-0.7980535848347259,-3.0839830351336985,-8.065858526554749,19.53724900242876,1.499999999999993,-1.4268325824956491,0.9955008506774803,-2.1971315844669377,4.188133285821898,-0.6008153668947287,2.5918170682496893,1.4500007629394602,77.30828687592165,42.11771477876221,1.596316217572208,2,-1.744999885559075,-1.195000648498528,-4.439999580383294,-7.680000305175771,-2.430000305175774,1,0.09898402821170671,-1.7826089840977313,34.400001525878906,5.285732970027462,34.84999847412109,10.600006103515568,33.75,0.09898402821170671
4463,2002-02-06,36.68999862670898,36.75,35.09999847412109,35.349998474121094,11592900.0,0.06502170723256628,1.2602715745523716,-6.699975204562087,60.565368033524074,43.46470343233964,-3.7470959075046295,-3.0868407721216116,-5.11298257381587,-10.34757293583413,18.51644289825936,2.299999237060554,-1.339653708388255,3.1659987449645897,-0.24859110083385616,6.580588590763039,1.4587038220653668,4.873293667863813,-7.179998397827138,98.57139613353237,57.24370857730296,1.7072949228992242,2,-3.5599985122680593,-3.4349985122680593,-6.679997444152825,-9.919998168945302,-3.2999992370605327,2,0.012264943575437393,-3.8387180134007735,34.450000762939446,-1.7826089840977313,34.400001525878906,5.285732970027462,34.84999847412109,0.012264943575437393
4464,2002-02-07,33.860000610351555,36.4900016784668,33.799999237060554,36.20000076293945,9612200.0,-0.077132682537014,-1.1869912773793438,-1.7462685717376658,49.58033737673123,45.10083737158104,-0.672741277735561,-0.36618987812449433,-2.1604832811124126,-7.5603638064213925,16.988019906256547,2.8899993896484233,-1.2178632627090025,0.3935006141662498,-2.953795026737893,3.7407962550703964,-1.2801472062858252,2.0671484346183213,-4.205200386047352,2.0339443312961967,-40.10359387752375,1.6736478204520728,2,-0.7300004959106374,-0.6050004959106374,-3.487499713897698,-7.09000015258788,-0.6100006103515554,3,0.12699347783667703,1.2602715745523716,36.68999862670898,-3.8387180134007735,34.450000762939446,-1.7826089840977313,34.400001525878906,0.12699347783667703
4465,2002-02-08,34.900001525878906,34.990001678466804,33.0,34.299999237060554,6972900.0,0.030714734104564823,4.102551437108981,-0.25641121781756565,60.02579533145821,48.092681421738654,-1.4935644043245517,-1.3867157540968762,-3.0811031398527966,-8.59666456333457,16.010184597582207,1.990001678466804,-1.0152176039821157,1.3760014533996596,-2.030780411897865,4.782783318697181,-0.3273894792490992,3.079392386048422,-5.103297306060785,50.666707356770836,3.7380457581362165,1.7033909326487608,2,-1.7700014114379883,-1.6450014114379883,-4.1525011062622035,-8.13000106811523,-1.1000022888183523,4,0.0587392305854324,-1.1869912773793438,33.860000610351555,1.2602715745523716,36.68999862670898,-3.8387180134007735,34.450000762939446,0.0587392305854324
4466,2002-02-11,37.599998474121094,37.599998474121094,34.759998321533196,34.900001525878906,7474900.0,0.07736380602276194,1.1037061945102258,4.499977747684223,69.42197489641053,52.414421683775444,-3.7578748433506703,-4.102516984651338,-5.549867680574451,-11.216867604550082,15.174554327680973,2.8400001525878977,-0.5433323841546525,3.952498531341554,0.14506115218095061,7.759935910502161,2.0487798417612524,5.856217220921856,-7.664228338699335,100.0,45.33656274889387,1.9037186895803029,2,-4.044999122619629,-4.044999122619629,-5.287498474121094,-9.499998092651367,-5.099998474121094,0,-0.050797870343710305,4.102551437108981,34.900001525878906,-1.1869912773793438,33.860000610351555,1.2602715745523716,36.68999862670898,-0.050797870343710305
4467,2002-02-12,37.79999923706055,38.09000015258789,36.810001373291016,37.099998474121094,6284400.0,0.005319169442975058,-1.0000059604879254,0.2592598348658073,68.39905448320621,55.49669842874272,-3.1423584241315012,-4.352398164802025,-5.547650997008958,-11.303646110259926,13.971009223540399,1.279998779296875,-0.1537505846255982,4.042499256134036,-0.11360600159682832,8.1986045138649,1.9644466272686003,6.120551884999468,-7.557659968090814,94.30253621151859,33.80401305326525,2.0780526288654326,2,-2.479999542236328,-3.9999990463256836,-5.28749942779541,-9.174999237060547,-3.290000915527351,1,-0.0978836200428237,1.1037061945102258,37.599998474121094,4.102551437108981,34.900001525878906,-1.1869912773793438,33.860000610351555,-0.0978836200428237
4468,2002-02-13,39.0099983215332,39.13000106811523,37.400001525878906,37.900001525878906,11506900.0,0.032010558436369685,1.562957939501846,1.5857079797930256,70.18039078739253,57.73896407178633,-3.7058333452237093,-5.555010661220834,-6.514958871433947,-12.370522065129958,12.89095602181271,1.729999542236321,0.34357137681753613,5.066998386383055,0.330377738018953,9.803619034747161,2.6986880622010005,7.43530871056511,-8.29679939954638,98.0423698911537,32.297992836997196,2.368310324182053,2,-2.944997787475586,-4.689997673034668,-6.447498321533203,-10.009998321533203,-5.109996795654297,2,-0.17918477735260785,-1.0000059604879254,37.79999923706055,1.1037061945102258,37.599998474121094,4.102551437108981,34.900001525878906,-0.17918477735260785
4469,2002-02-14,38.25,39.45000076293945,37.900001525878906,39.0,8522700.0,-0.019482141867042557,-1.1379344817788628,-0.6756776262204489,66.10645428012552,59.64145620850361,-2.5036692076557046,-4.6764227336166755,-5.5612298969740905,-11.454719154439736,12.555636434603246,1.5499992370605469,1.0731586586006188,4.079500102996825,-1.0303471158331874,9.189347321826833,1.5245764935818187,6.634423712411831,-6.863456906322906,81.39533920934642,14.2306932007955,2.5549236094150047,2,-2.0249996185302734,-3.7699995040893555,-5.672500133514404,-9.25,-5.25,3,-0.12705883948631513,1.562957939501846,39.0099983215332,-1.0000059604879254,37.79999923706055,1.1037061945102258,37.599998474121094,-0.12705883948631513
4470,2002-02-15,36.95000076293945,38.2599983215332,36.650001525878906,38.25,8242900.0,-0.03398690815844563,1.4393966979646216,1.7333323160807292,62.269142698975855,61.489189371477735,-0.9772235281124608,-3.3139954053184866,-4.140831002870321,-10.023893886456904,12.134097545712814,1.6099967956542969,1.5473567110824717,2.632000827789305,-2.625304625182487,7.889306280761097,0.0033481013034091234,5.260653554275201,-4.757111902336121,46.695123696984766,-21.426944597466488,2.628652726485896,2,-0.7250003814697266,-2.4700002670288086,-3.780000686645508,-7.950000762939453,-2.920001983642578,4,-0.10013533657759821,-1.1379344817788628,38.25,1.562957939501846,39.0099983215332,-1.0000059604879254,37.79999923706055,-0.10013533657759821
4471,2002-02-19,36.59000015258789,37.79999923706055,36.54999923706055,36.95000076293945,6678300.0,-0.009742912122281733,-4.681786655569427,0.2769237089442966,67.42858581544067,63.775233744807196,-0.3060912532360476,-2.7151605716906744,-3.74498310278598,-9.51690729034664,12.651069354571721,1.25,1.784614633610147,2.0320002555847196,-3.1774182246157494,7.241418735785189,-0.5727089845155149,4.636709495684954,-3.6714001017509474,1.3793411889747416,-72.20842295586414,2.6047092401002336,2,-0.36499977111816406,-2.109999656677246,-3.2699999809265137,-7.590000152587891,-3.5900001525878906,1,-0.07625036632665905,1.4393966979646216,36.95000076293945,-1.1379344817788628,38.25,1.562957939501846,39.0099983215332,-0.07625036632665905
4472,2002-02-20,36.5,37.45000076293945,35.150001525878906,37.099998474121094,9194900.0,-0.002459692599414365,2.5384520581710626,1.666659602424448,63.073987194477255,64.05396920713532,0.11765462735968413,-2.3004831725702957,-3.6030009680141006,-9.215243347990882,13.274458578157525,2.299999237060547,1.9757198315610012,1.6610000610351534,-3.3140989603849107,6.636099082455221,-0.8265494496748786,4.1485495717451855,-2.9282598779528044,31.395318922055075,-40.90803197688354,2.487549510710034,2,-0.27499961853027344,-2.0199995040893555,-3.179999828338623,-7.5,-3.5999984741210938,2,-0.1095890410958904,-4.681786655569427,36.59000015258789,1.4393966979646216,36.95000076293945,-1.1379344817788628,38.25,-0.1095890410958904
4473,2002-02-21,33.209999084472656,35.52000045776367,33.0,35.5,11952600.0,-0.09013701138431074,1.16308882179975,3.816677898859403,48.46764671115274,63.93033691095995,3.198456914785467,1.1733259823580795,-0.27238610023646004,-5.739023584707539,13.711338307687404,3.5,2.193640018747722,-1.707500839233397,-6.516854513147621,3.1018528346808267,-4.112177676190505,0.6971759977237113,6.240001678466797,3.2557993741531526,-63.51176347803094,2.404676836957111,2,3.0150012969970703,1.2700014114379883,0.6025009155273438,-4.209999084472656,0.3899993896484304,3,0.03914481399875602,2.5384520581710626,36.5,-4.681786655569427,36.59000015258789,1.4393966979646216,36.95000076293945,0.03914481399875602
4474,2002-02-22,32.529998779296875,33.97999954223633,32.139999389648445,33.450000762939446,9691400.0,-0.02047577006690482,-1.1647050903746352,0.40174743049424155,43.255810652504394,62.06700527996508,4.101246109993276,2.009932386794283,0.4627632755429474,-4.891633563831817,13.657000630809746,1.8400001525878835,2.382457077221268,-2.4215010643005357,-7.1484547176790585,2.3054525890779907,-4.784977890989801,-0.058024237611270735,6.791001968383789,6.372540158733711,-54.4124799804393,2.3634768266892627,2,3.2650012969970703,1.9500017166137695,1.5200014114379883,-2.9799985885620117,-0.12999725341796875,4,0.042115056808853746,1.16308882179975,33.209999084472656,2.5384520581710626,36.5,-4.681786655569427,36.59000015258789,0.042115056808853746
4475,2002-02-25,34.049999237060554,34.990001678466804,32.950000762939446,33.0,6981200.0,0.046726114811017405,-2.5478347403512656,-1.1413010577469451,49.04213895400419,59.80257906414215,2.735678844497933,0.6450815929481593,-0.9774856834926311,-6.216461684529232,13.684430693905043,2.460002899169929,2.2002736066302404,-0.9790005683898855,-5.586024004618977,3.6280228678392064,-3.282512286504435,1.324511149724664,4.983761456298822,33.745581252717,-24.013611974098012,2.303511718114546,2,1.7450008392333913,0.43000125885009055,9.536743093008226e-07,-4.374999046325691,-3.2699985504150426,0,-0.030836982689788628,-1.1647050903746352,32.529998779296875,1.16308882179975,33.209999084472656,2.5384520581710626,36.5,-0.030836982689788628
4476,2002-02-26,33.700000762939446,34.84999847412109,33.419998168945305,34.400001525878906,8365900.0,-0.010278956885854007,-1.269831033929427,-0.6666678776825539,47.98061303053485,57.53386334717866,2.7650603871258568,1.1650765091923674,-0.5775606655832632,-5.679647593925623,13.507718892004112,1.4300003051757812,2.4170646364977983,-1.3989991188049373,-5.872028296429406,3.074030058819531,-3.6355137076171715,0.8375154700072969,5.058009478271494,29.37854933781591,-24.837589903940398,2.2365145888122338,2,2.0949993133544993,0.7799997329711985,0.22499942779541726,-3.695000648498528,-3.1100006103515554,1,0.009792225782983888,-2.5478347403512656,34.049999237060554,-1.1647050903746352,32.529998779296875,1.16308882179975,33.209999084472656,0.009792225782983888
4477,2002-02-27,34.200000762939446,35.5099983215332,33.56999969482422,35.25,7423100.0,0.014836794916333051,1.471342315308639,1.4999972752192035,42.60249934155085,54.469653186529584,1.9005623580357067,1.0090036757001073,-0.9543846006847687,-5.999683924057518,13.802504961583594,1.9399986267089844,2.378298271653641,-1.0844991683960004,-5.029250902064234,2.86025256527223,-3.0568750352301137,0.887876698438113,4.293289044208997,60.9467669322279,11.831464272613132,1.9723758668341156,2,1.5949993133544993,0.2799997329711985,-0.7150001525878835,-3.9250011444091726,-4.350000381469716,2,-0.035087740823673275,-1.269831033929427,33.700000762939446,-2.5478347403512656,34.049999237060554,-1.1647050903746352,32.529998779296875,-0.035087740823673275
4478,2002-02-28,32.150001525878906,34.700000762939446,32.150001525878906,34.400001525878906,8154900.0,-0.059941496822479734,-1.2666659884982576,2.142858699877552,44.67289852902383,52.08814699196274,3.213021105431288,3.203561489802894,1.1794559360599592,-3.7876385351838238,14.697377035453524,2.5499992370605398,1.846123740247421,-3.1219984054565444,-7.106618544363037,0.8626217334499486,-5.114308474909791,-1.1296883360032979,6.089156664569536,0.2967993887424675,-52.51132190884991,1.992310069453247,2,3.049997329711914,2.3299989700317383,1.164999008178711,-1.8750019073486328,-1.2500019073486328,3,0.023328148192972575,1.471342315308639,34.200000762939446,-1.269831033929427,33.700000762939446,-2.5478347403512656,34.049999237060554,0.023328148192972575
4479,2002-03-01,36.290000915527344,36.43000030517578,33.0,33.0,11938800.0,0.12877135904071335,-1.085105988261403,-1.4622226291232638,53.62924238295349,51.12815806796024,-1.379289283016,-0.7761860783751331,-2.8413734624019398,-7.748974023895194,14.89545277565496,4.279998779296875,1.3980900279372506,0.8910009384155302,-3.051051714824048,4.833053591655112,-1.0800253882042625,2.862027265035323,1.705190922889102,96.72898529023793,41.846853489370716,1.9710263266197905,3,-1.3200016021728516,-1.8100004196166992,-2.9750003814697266,-5.790000915527344,-6.240001678466793,4,-0.07412516873911923,-1.2666659884982576,32.150001525878906,1.471342315308639,34.200000762939446,-1.269831033929427,33.700000762939446,-0.07412516873911923
4480,2002-03-04,38.70000076293945,38.88000106811523,36.5,36.650001525878906,12045100.0,0.06640947331530511,-1.0255308511311723,0.6230998986612619,52.91623137781184,49.51567424155704,-3.928019347296214,-3.038763563927816,-5.137525933384531,-9.981886302161506,14.955044188814187,2.5900001525878835,0.8208260702291739,3.1085006713867216,-1.088441285020437,7.30544262779388,1.0100296931831423,5.206971649590301,-6.5600013732910085,97.32540390164779,46.161336504235805,2.0984709782035793,3,-3.190000534057617,-4.220000267028809,-5.385000228881836,-8.100000381469727,-8.170000076293942,0,-0.16279067475093334,-1.085105988261403,36.290000915527344,-1.2666659884982576,32.150001525878906,1.471342315308639,34.200000762939446,-0.16279067475093334
4481,2002-03-05,39.5,39.5,38.099998474121094,38.150001525878906,8386900.0,0.020671814503596897,1.0740786789264583,0.6585360861191488,54.36793724605843,48.54833535839939,-4.773846367752881,-3.622838113752046,-5.756907631143193,-10.579985970622328,14.766627739309573,1.4000015258789062,0.37320348232623957,3.6534999847412095,-0.8473591604119903,8.15435912989441,1.4030704121646096,5.903929557317809,-7.225200576782221,100.0,52.04988505378178,2.250429572576599,3,-3.6800003051757812,-4.994999885559082,-6.184999465942383,-8.899999618530273,-10.29999923706055,1,-0.2207594762874554,-1.0255308511311723,38.70000076293945,-1.085105988261403,36.290000915527344,-1.2666659884982576,32.150001525878906,-0.2207594762874554
4482,2002-03-06,37.86000061035156,39.0099983215332,36.9900016784668,39.0,9631000.0,-0.04151897188983389,2.482764744184211,-0.8444449467919772,47.10910516081283,48.39738629725052,-3.26387446242893,-1.806912771830369,-3.9326033176243484,-8.765213390141476,14.418403277118102,2.509998321533203,0.027582833742712864,1.8430006027221708,-2.6933276481447095,6.379328853589051,-0.4251635227112658,4.111164728155607,-5.296193164062494,77.68707850181497,34.58314623046992,2.2681641254334397,3,-2.0400009155273438,-3.3550004959106445,-4.800000190734863,-7.260000228881836,-8.800001144409176,2,-0.19202325252408825,1.0740786789264583,39.5,-1.0255308511311723,38.70000076293945,-1.085105988261403,36.290000915527344,-0.19202325252408825
4483,2002-03-07,37.13999938964844,38.68999862670898,36.599998474121094,38.29999923706055,8945300.0,-0.019017464582561705,1.1546408577962524,1.0175442705893376,47.20402847436312,48.83607716634594,-2.154327827867668,-1.1082928039826498,-3.0538183182818983,-7.909096853536536,13.57869574612846,2.0900001525878835,-0.4196617473089077,1.1004993438720732,-3.4543101890239285,5.655308876768075,-1.1769054225759277,3.377904110320074,-4.298744241210933,63.69229830228365,24.381402975203592,2.277404766448001,3,-1.3149986267089844,-2.6349992752075195,-4.367499351501465,-6.539999008178711,-8.439998626708988,3,-0.1962843060845757,2.482764744184211,37.86000061035156,1.0740786789264583,39.5,-1.0255308511311723,38.70000076293945,-0.1962843060845757
4484,2002-03-08,38.15999984741211,39.0,37.29999923706055,38.0,8590100.0,0.027463663826768014,-1.179486238980792,-0.1379309210850842,53.09146423950295,49.28600219806802,-2.5610492437642733,-1.8863445845154345,-3.885724022922979,-8.817603170370433,13.502458480932008,1.8600006103515625,-0.7312941399079165,1.9054998397827134,-2.621999269632653,6.43299894919808,-0.35824971492497326,4.1692493944904,-5.052394904912106,55.33332824707031,16.256033112526055,2.2637495547076836,3,-2.3349990844726562,-2.3400001525878906,-5.59499979019165,-7.559999465942383,-8.04999923706055,4,-0.1902515790857422,1.1546408577962524,37.13999938964844,2.482764744184211,37.86000061035156,1.0740786789264583,39.5,-0.1902515790857422
4485,2002-03-11,36.95000076293945,37.599998474121094,36.27000045776367,36.650001525878906,7403600.0,-0.03170857152282491,-1.5094269684352204,1.874997019764919,50.88149031007027,49.608321895794184,-1.0017713699400304,-0.5427154346885601,-2.5197341702461244,-7.464331639345474,13.688149589028747,1.8899993896484375,-0.5333336911271616,0.5930007934570298,-3.8980572040899446,5.084058791004004,-1.6525282053164574,2.838529792230517,-3.586700018139453,21.05264401074729,-21.85162564790873,2.2455289987734868,3,-1.125,-1.1300010681152344,-4.445000648498535,-6.350000381469727,-6.710000991821289,0,-0.18673887370523545,-1.179486238980792,38.15999984741211,1.1546408577962524,37.13999938964844,2.482764744184211,37.86000061035156,-0.18673887370523545
4486,2002-03-12,35.689998626708984,36.27999877929688,35.0,35.900001525878906,10780500.0,-0.03410019242798612,1.639179798567691,-0.7000114441209008,48.124128375251715,50.22183623287205,0.6372066830680012,0.5974911941365519,-1.1399896230011493,-6.0495251827983125,12.74703102304473,1.9500007629394531,-0.17392534823527228,-0.5715013504028335,-5.032396935258845,3.889394234453178,-2.8019491428308427,1.6589464420251758,-2.081229911700987,17.206955499302225,-26.03145168732756,2.2304477924280066,3,0.13500213623046875,0.13000106811523438,-2.909998893737793,-5.089998245239258,-6.689998626708984,1,-0.14457826109866911,-1.5094269684352204,36.95000076293945,-1.179486238980792,38.15999984741211,1.1546408577962524,37.13999938964844,-0.14457826109866911
4487,2002-03-13,34.09999847412109,35.009998321533196,33.709999084472656,35.0,13262900.0,-0.0445503001896449,1.8260909226610336,4.285662385787758,52.237303712818665,51.06232569773814,2.471426650016369,1.9985506603867194,0.5379492550720997,-4.2902005522009645,11.765761295886822,1.9799995422363281,-0.06430841626020367,-1.976501464843757,-6.475475809536654,2.52247287984914,-4.225988637190206,0.27298570750269135,5.400001525878913,7.372387942385688,-39.23304058686373,2.2494871723464476,3,2.1500015258789134,1.720001220703132,-1.1199979782104421,-3.49999809265136,-4.599998474121087,2,-0.14369495397192777,1.639179798567691,35.689998626708984,-1.5094269684352204,36.95000076293945,-1.179486238980792,38.15999984741211,-0.14369495397192777
4488,2002-03-14,32.02000045776367,33.900001525878906,32.0,33.549999237060554,15903800.0,-0.060997012006787976,-1.420384579872973,1.6999957614546632,48.8022583584257,50.52599413945728,5.0635288922445625,3.7186840814560185,2.7048063672638847,-2.036724026383869,10.59531330959708,2.0999984741210866,0.05838603047583035,-3.7069995880126925,-8.33074675843973,0.9167475824143452,-6.018873173226211,-1.3951260027991736,7.364199523925784,0.2857208251953125,-49.28524897428252,2.311873585213519,3,3.729999542236328,3.729999542236328,0.9600000381469727,-1.4200000762939453,-1.1200008392333984,3,-0.09244225326372835,1.8260909226610336,34.09999847412109,1.639179798567691,35.689998626708984,-1.5094269684352204,36.95000076293945,-0.09244225326372835
4489,2002-03-15,33.389999389648445,33.59000015258789,32.0,32.0,12719200.0,0.042785724931262425,-1.287771008288051,-0.9084970579435528,48.43897827444641,50.02852157241667,3.6195372157763614,2.0721582289520413,1.3671638875213077,-3.240282277739645,9.254409536267364,1.5900001525878906,0.2983644113833037,-2.0940006256103416,-6.670036441794501,2.4820351905738214,-4.382018533702421,0.1940172824817381,5.698832592773435,24.821424435595077,-25.646279884987635,2.2880179080920815,3,2.3600006103515554,2.3600006103515554,-0.19749927520752664,-2.789999008178718,-4.0000000000000036,4,-0.14046117737165897,-1.420384579872973,32.02000045776367,1.8260909226610336,34.09999847412109,1.639179798567691,35.689998626708984,-0.14046117737165897
4490,2002-03-18,33.25,34.799999237060554,32.84999847412109,34.5,8692200.0,-0.004192853914572026,1.1081106716759517,-0.8992809704154957,48.92498605256776,49.42374921758437,3.2465650579712317,2.024549928245044,1.4331421503496387,-2.9479756868478404,8.36237417120583,1.9500007629394673,0.6671945793381866,-2.0489999771118192,-6.674389647204258,2.576389692980616,-4.361694812158035,0.2636948579343965,5.555278703125005,29.20561580639866,-22.94121253959384,2.312694835046218,3,2.2549991607666016,2.5,-0.05749988555908203,-1.9250001907348633,-5.95000076293945,0,-0.09443607186912606,-1.287771008288051,33.389999389648445,-1.420384579872973,32.02000045776367,1.8260909226610336,34.09999847412109,-0.09443607186912606
4491,2002-03-19,33.799999237060554,34.0,32.880001068115234,33.59999847412109,5708100.0,0.016541330437911395,2.733315531480669,-0.16000061035157387,49.0467073228384,49.63903834669832,2.014877292056397,1.3226254121573149,0.8320398274809122,-3.341721626853147,7.478821520786444,1.1199989318847656,0.5614774009532155,-1.3595006942748924,-5.989237690581369,3.2702363020315843,-3.6743691924281308,0.955367803878346,4.733068317939448,59.80067245166079,8.404822370824377,2.314868498153239,3,1.700000762939446,1.950000762939446,-0.607499122619636,-2.0249996185302805,-6.2500000000000036,1,-0.10532543036388509,1.1081106716759517,33.25,-1.287771008288051,33.389999389648445,-1.420384579872973,32.02000045776367,-0.10532543036388509
4492,2002-03-20,32.5,33.25,32.0,32.5,7781100.0,-0.038461516757525516,-1.5,0.0,50.865048314480454,50.04581832893359,2.7654161224146563,2.43229468082901,2.0583286302771597,-1.901182150560075,7.437881443788144,1.799999237060554,0.23822594718205892,-2.4594999313354506,-7.189910096299698,2.2709102336287934,-4.824705013817571,-0.09429484885333039,5.771744852800005,17.857147722829424,-38.349931198882686,2.365205082482122,3,3.0,3.25,1.0549993515014648,-0.4250011444091797,-6.5,2,-0.10769230769230764,2.733315531480669,33.799999237060554,1.1081106716759517,33.25,-1.287771008288051,33.389999389648445,-0.10769230769230764
4493,2002-03-21,34.509998321533196,34.740001678466804,32.75,33.0,11802100.0,0.06184610220102149,1.0203011085830396,100.0,45.08286431159972,49.15597389249989,0.3834423879340392,0.5530371715262206,0.023858787830810968,-3.770778130632163,7.772769648816956,2.240001678466804,-0.17564536614145965,-0.5145015716552805,-5.178958558046801,4.149955414736244,-2.8467300648510445,1.8177269215404834,3.5108767371548097,89.64282162334439,36.96855590133203,2.3322284931957618,3,0.29000091552735086,1.240001678466804,0.050001621246344996,-2.1899986267089773,-8.059997558593746,3,-0.14517526992770402,-1.5,32.5,2.733315531480669,33.799999237060554,1.1081106716759517,33.25,-0.14517526992770402
4494,2002-03-22,33.900001525878906,34.75,33.549999237060554,34.0,11241700.0,-0.017675943938648908,-1.999990463293251,-0.06622422865977694,35.276068379068775,47.42203812238862,0.36387565957739554,1.3396164991257606,0.6111403233956736,-3.03399706939571,7.761099890422353,1.200000762939446,-0.3416528915832444,-1.1929985046386733,-5.742020852806121,3.3560238435287744,-3.4675096787223936,1.081512669445047,3.880038530461576,67.85721584244189,19.970510904261488,2.2745111740837234,3,0.23999786376953125,1.8499984741210938,1.29249906539917,-1.0600013732910156,-10.200000762939457,4,-0.08849562750191808,1.0203011085830396,34.509998321533196,-1.5,32.5,2.733315531480669,33.799999237060554,-0.08849562750191808
4495,2002-03-25,33.0,34.5,33.0,33.84999847412109,6109000.0,-0.026548716382559845,-2.5294181005466245,8.500114442664154,30.1829194540329,45.42857046447542,0.7204039352998493,2.273484115230133,1.5181198798409383,-1.9880052261674663,8.298091932744766,1.5,-0.5051241512725184,-2.0405000686645494,-6.663834342638964,2.5828342053098616,-4.352167205651753,0.27116706832265436,4.548838454086862,36.36363636363637,-4.72738910494909,2.3116671369872055,3,0.5049991607666016,2.75,2.3525004386901855,0.0,-8.29999923706055,0,-0.10939395788944117,-1.999990463293251,33.900001525878906,1.0203011085830396,34.509998321533196,-1.5,32.5,-0.10939395788944117
4496,2002-03-26,34.029998779296875,34.299999237060554,33.009998321533196,33.150001525878906,6870900.0,0.03121208422111743,-1.2241324879640076,-1.0352927448815734,37.87205997605366,43.83243227150153,-0.6367944758586432,1.338079602680729,0.4627233132394508,-2.8418688205212277,8.86410369229619,1.299999237060554,-0.8984513258197282,-1.027001190185544,-5.632513302402245,3.5785109220311604,-3.3297572462938945,1.2757548659228064,3.2968861366265116,73.81813742897727,35.813117708773035,2.3027560561083518,3,-0.6299991607666016,1.720001220703125,1.3225016593933105,-0.25499820709228516,-10.669998168945316,1,-0.1977666701043408,-2.5294181005466245,33.0,-1.999990463293251,33.900001525878906,1.0203011085830396,34.509998321533196,-0.1977666701043408
4497,2002-03-27,33.0,34.009998321533196,32.650001525878906,34.0,7806600.0,-0.030267376322196782,1.6666691599410821,-1.1363671830973705,37.1428517271348,42.53694264580254,0.2467039376221578,2.3964342579737234,1.4396802427788344,-1.6667609044762663,9.393892718891204,1.3799972534179688,-1.2126119950423302,-1.996999931335452,-6.680134841061779,2.686134978390875,-4.338567386198619,0.344567523527715,4.113809519286448,16.666606115872423,-17.341901674663784,2.3415674548631635,3,0.39999961853027344,2.75,2.3525004386901855,1.0750007629394531,-10.389999389648441,2,-0.16515153827089246,-1.2241324879640076,34.029998779296875,-2.5294181005466245,33.0,-1.999990463293251,33.900001525878906,-0.16515153827089246
4498,2002-03-28,32.900001525878906,34.060001373291016,32.720001220703125,33.84999847412109,6326900.0,-0.003030256791548336,-1.0458055723803756,0.9499969482421804,32.67456462034062,40.785341128679676,0.5416144527864404,2.693604283349913,1.4940526198314785,-1.4245937152782844,9.722824826089779,1.3400001525878906,-1.392162026509837,-2.13449840545654,-6.732889477848985,2.4638926669359016,-4.433693941652763,0.1646971307396825,4.009255612636082,11.904770554875368,-18.604637008193578,2.299195536196221,3,0.4999980926513672,2.8499984741210938,2.4524989128112793,1.1749992370605469,-10.120000839233395,3,-0.20972648042132802,1.6666691599410821,33.0,-1.2241324879640076,34.029998779296875,-2.5294181005466245,33.0,-0.20972648042132802
4499,2002-04-01,33.59999847412109,34.0,32.400001525878906,32.900001525878906,4636900.0,0.021276501999295316,1.133331298828125,-0.7368412598981654,38.582122289371675,39.636134043880105,-0.14020559766646556,1.8780338920050141,0.8072035135017686,-2.0048506857277744,10.215119196126299,1.5999984741210938,-1.5584554345496642,-1.300001335144053,-5.90113181893954,3.3011291486514374,-3.6005665770417963,1.0005639067536904,3.112888378853299,57.14275334149524,24.386347238221354,2.300565241897745,4,-0.22499847412108664,2.1500015258789134,1.752501964569099,0.4750022888183665,-10.349998474121087,0,-0.21279756059181387,-1.0458055723803756,32.900001525878906,1.6666691599410821,33.0,-1.2241324879640076,34.029998779296875,-0.21279756059181387
4500,2002-04-02,32.400001525878906,33.299999237060554,32.299999237060554,33.25,6165700.0,-0.035714196510051144,1.10526992081463,-1.214288828337887,38.740584330895764,38.491009266997594,1.0354253184793976,2.7213772302523864,1.9970039625594538,-0.6884809932847631,9.816470554787804,1.2999992370605327,-1.5125228014277354,-2.1849983215332003,-6.547153579804231,2.1771569367378305,-4.366075950668716,-0.003920692397684888,4.124369852976507,5.0001144409176135,-28.495358161804027,2.181077629135516,4,0.9749984741210938,3.3499984741210938,2.7374987602233887,1.6749992370605469,-7.890001296997067,1,-0.268518529420145,1.133331298828125,33.59999847412109,-1.0458055723803756,32.900001525878906,1.6666691599410821,33.0,-0.268518529420145
4501,2002-04-03,30.78000068664551,32.0,30.5,31.76000022888184,11804000.0,-0.05000002354751276,1.0547958090560026,1.152942707632101,38.66119597418669,37.13502567363162,2.438414072799848,3.852101089963295,3.6590192977077685,1.041729549771837,9.476852636266148,1.9000015258789062,-1.5995243011172846,-3.3689991950988762,-7.392712211292089,0.6547138210943402,-5.380855703195483,-1.3571426870022698,5.563395837055683,7.865184793079641,-27.739420450631933,2.011856508096608,4,1.8449993133544886,4.219999313354489,4.357499599456784,3.2950000762939418,-7.930000305175781,2,-0.19753085731229325,1.10526992081463,32.400001525878906,1.133331298828125,33.59999847412109,-1.0458055723803756,32.900001525878906,-0.19753085731229325
4502,2002-04-04,30.59000015258789,31.309999465942386,29.5,29.5,8942900.0,-0.006172856719267594,-2.3210994725919356,-1.1122455731974574,44.39214895468194,37.058279522862975,2.6026894649102985,3.657022978944582,3.9190293175353617,1.3191207869506592,9.791533840545444,1.8099994659423864,-1.703797376793645,-3.1954997062683077,-7.119945973768623,0.7289465612320072,-5.157722840018465,-1.2332765725181503,5.40279257969123,23.903504919368533,-15.500789282047474,1.9622231337501577,4,1.5349998474121094,3.9099998474121094,4.547500133514404,3.4850006103515625,-8.120000839233402,3,-0.23635173279411303,1.0547958090560026,30.78000068664551,1.10526992081463,32.400001525878906,1.133331298828125,33.59999847412109,-0.23635173279411303
4503,2002-04-05,29.85000038146973,31.0,29.75,30.76000022888184,8234100.0,-0.024190904459853613,-1.2522510138153682,-0.8348621284607873,35.396026320812936,37.071608183056775,2.9191312257243034,4.029464304680612,4.697382328953129,2.126968582435328,10.30501689239745,1.25,-1.8855341846326326,-3.570999526977534,-7.5375533185896195,0.3955542646345478,-5.554276422783577,-1.5877226311714914,5.623368932227063,7.7777862548828915,-32.088484509432355,1.9832768958060412,4,2.14999961853027,4.64999961853027,5.287499904632565,4.225000381469723,-6.25,4,-0.2425460528842276,-2.3210994725919356,30.59000015258789,1.0547958090560026,30.78000068664551,1.10526992081463,32.400001525878906,-0.2425460528842276
4504,2002-04-08,30.899999618530273,31.51000022888184,28.989999771118164,29.25,10972200.0,0.03517585338834239,-1.3225809854048314,-1.813186698022645,40.98233687796101,38.27154345238212,1.5632185687202522,2.537790391271187,3.691958180390813,1.1643855774212426,10.831680505650795,2.5200004577636754,-2.004374179834322,-2.1580002784728975,-5.591467132755049,1.2754665758092543,-3.87473370561397,-0.44126685133182164,4.095500150070777,44.31554719449331,2.9726854470696153,1.716733427141075,4,0.7449998855590856,3.3450002670288086,3.940000057220459,3.1750011444091797,-4.600000381469723,0,-0.2627831401983357,-1.2522510138153682,29.85000038146973,-2.3210994725919356,30.59000015258789,1.0547958090560026,30.78000068664551,-0.2627831401983357
4505,2002-04-09,30.04999923706055,31.75,29.88999938964844,31.04999923706055,6950200.0,-0.02750810329978093,-1.8181833945033614,-0.606060746178077,35.93396932671236,38.05620004689975,2.180005852710284,2.9980678049043696,4.556620977008844,2.081141128203992,11.817170382889707,1.860000610351559,-2.1788834850189005,-2.663000583648678,-5.8258173067717145,0.4998161394743619,-4.2444089452102,-1.0815922220871599,4.344950531792211,35.21592642324011,-3.6354967498959994,1.5814083615615193,4,1.4750013351440394,4.195000648498532,4.675000667572018,4.025001525878903,-4.559999465942386,1,-0.2262894978271459,-1.3225809854048314,30.899999618530273,-1.2522510138153682,29.85000038146973,-2.3210994725919356,30.59000015258789,-0.2262894978271459
4506,2002-04-10,30.53000068664551,30.649999618530273,29.36000061035156,29.649999618530273,8651700.0,0.015973426348476538,1.3035718543193036,-0.8800010681152379,42.126294646444165,38.609915926823014,1.286620645720241,2.225788737458071,4.103609517406685,1.6418245133809641,13.188753180130714,1.2899990081787145,-2.1288008896722985,-1.9249992370605433,-4.901676300168017,1.0516778260469266,-3.41333776861428,-0.4366607055068066,3.3244540824337925,55.79712999340043,13.699764029845163,1.4883385315537352,4,0.9949998855590785,3.7149991989135707,4.464999675750729,3.5450000762939418,-4.520000457763672,2,-0.1971831091506313,-1.8181833945033614,30.04999923706055,-1.3225809854048314,30.899999618530273,-1.2522510138153682,29.85000038146973,-0.1971831091506313
4507,2002-04-11,29.20000076293945,30.18000030517578,29.04999923706055,29.5,9606400.0,-0.04356370434959844,-2.7666558583990106,-0.340907810149686,27.557050407895588,38.04130323655134,2.2583993161431906,3.341174756289977,5.504051810879329,3.024987688414715,14.150260261924913,1.480001449584961,-1.9476918580835267,-3.009999275207523,-6.214482336659746,0.19448378624469953,-4.612240805933634,-1.4077577444814118,4.168008506343742,7.608730956749363,-27.298204279376613,1.602241530726111,4,2.2949991226196325,4.799998283386234,5.962499141693119,4.899999618530277,-4.19000053405761,3,-0.21746576080672986,1.3035718543193036,30.53000068664551,-1.8181833945033614,30.04999923706055,-1.3225809854048314,30.899999618530273,-0.21746576080672986
4508,2002-04-12,29.059999465942386,29.979999542236328,28.739999771118164,29.60000038146973,5692800.0,-0.004794564840380211,-1.1016939837713642,1.8000076294139125,28.697164446266697,36.94297458731746,2.0075262361194923,3.423578751720978,5.652746533538451,3.217877859854834,14.57593087257969,1.239999771118164,-2.028079615145515,-3.0020005226135247,-6.503119261220004,0.4991182159929508,-4.752559891916764,-1.2514411533102852,3.8702088535243,10.631218288747332,-19.27709855011878,1.7505593693032384,4,1.9600000381469727,4.810000419616696,6.102500438690182,5.04000091552734,-4.60000038146973,4,-0.22677220487602612,-2.7666558583990106,29.20000076293945,1.3035718543193036,30.53000068664551,-1.8181833945033614,30.04999923706055,-0.22677220487602612
4509,2002-04-15,28.70000076293945,29.239999771118164,28.3700008392334,28.75,6539100.0,-0.012388118018544558,-1.4507043766991543,0.09259102276099501,30.129378972470647,35.98617399193689,1.7873208299569114,3.5987066061221817,5.9739135411340705,3.6525210536755957,15.077957682605824,0.8699989318847656,-2.0427684101971124,-3.1274992942810087,-6.873777616800954,0.6187790282389365,-5.000638455540983,-1.2543601330210343,3.7273825307254107,9.763313776421336,-18.53001028497959,1.8731391612599728,4,1.4849996566772496,4.98499965667725,6.464999675750736,5.399999618530277,-5.1000003814697195,0,-0.17770035699982956,-1.1016939837713642,29.059999465942386,-2.7666558583990106,29.20000076293945,1.3035718543193036,30.53000068664551,-0.17770035699982956
4510,2002-04-16,30.11000061035156,30.31999969482422,29.60000038146973,29.60000038146973,8026600.0,0.04912891323796953,-1.8235254518731532,-10.200160219729048,32.499997445513614,35.30159637763988,0.020476807142660647,2.0463202496098454,4.5052040302749,2.3098360840159238,15.886036617890825,1.6199989318847692,-1.961997675317896,-1.5604994773864789,-5.318933487391067,2.1979345326181097,-3.4397164823887714,0.3187175276158172,1.749349139692896,76.31582029420017,51.5594380560766,1.8792170050022945,4,-0.05000019073485973,2.874999046325687,5.712499618530277,4.389999389648441,-6.5600013732910085,1,-0.1265360775841753,-1.4507043766991543,28.70000076293945,-1.1016939837713642,29.059999465942386,-2.7666558583990106,29.20000076293945,-0.1265360775841753
4511,2002-04-17,30.239999771118164,31.520000457763672,29.559999465942386,30.79999923706055,8367300.0,0.004317474531100318,-1.0416676186852645,-1.098037675728461,36.6019322009354,34.43601673833471,-0.21699639158234518,1.7243482277007942,4.331302307700213,2.2687097447585955,16.433004272629816,1.9600009918212855,-2.0676848389891305,-1.2525003433227546,-4.922451130456295,2.4174504438107824,-3.087475736889523,0.5824750502440139,-1.8699989318847656,59.365052645856174,32.19799122160794,1.8349753935667688,4,-0.17999935150146484,2.0850000381469727,5.582500457763672,4.265000343322754,-5.940000534057614,2,-0.15707672076560875,-1.8235254518731532,30.11000061035156,-1.4507043766991543,28.70000076293945,-1.1016939837713642,29.059999465942386,-0.15707672076560875
4512,2002-04-18,29.0,30.489999771118164,28.60000038146973,30.489999771118164,8749900.0,-0.041005283746809784,1.5369123221141059,2.660716414453612,32.95453105545117,34.16473948662785,0.8646727369642804,2.8339926677757425,5.510473564153138,3.5938287950054146,16.81835731297283,1.889999389648434,-2.1403710788039163,-2.317500114440918,-6.116684514615066,1.4816842857332269,-4.217092314527989,-0.4179079143538438,-0.566999168395995,19.999975779696967,-8.721847728908056,1.8995922000870729,4,1.0600004196166992,2.6899995803832972,6.822500228881836,5.505000114440918,-5.639999389648441,3,-0.10310344038338481,-1.0416676186852645,30.239999771118164,-1.8235254518731532,30.11000061035156,-1.4507043766991543,28.70000076293945,-0.10310344038338481
4513,2002-04-19,29.5,30.20000076293945,29.290000915527344,29.85000038146973,9134300.0,0.01724137931034475,-1.3636404170413159,0.23489962096240713,31.761569157691625,33.14020973993125,0.3462119679912661,2.0442196923165596,4.881988066576838,3.1693072901121297,17.949045253083003,1.2000007629394496,-2.090502958894728,-1.5670001983642585,-5.1334171740333545,1.999416777304834,-3.3502086861988047,0.2162082894702877,-1.0052591758728013,35.87299357495911,10.3023110143535,1.7832084878345467,4,0.5600004196166992,2.085000038146976,6.534999847412109,5.005000114440918,-6.379999160766602,4,-0.15220338207180206,1.5369123221141059,29.0,-1.0416676186852645,30.239999771118164,-1.8235254518731532,30.11000061035156,-0.15220338207180206
4514,2002-04-22,30.899999618530273,31.0,29.440000534057614,30.0,14173200.0,0.04745761418746697,1.8363616817260524,-2.571424678884558,43.44404791379585,33.97466291627386,-1.1776277938820279,0.429989471274439,3.4583552284904044,1.8239944623931308,18.945113503965796,1.5599994659423864,-2.113591672073728,-0.017000484466553445,-3.324688810978415,3.290687842045312,-1.6708446477224825,1.6368436787893792,-2.3447536017303463,78.76709510157607,48.5043726175797,1.6538441632559324,4,-0.9549989700317383,0.6850004196167028,4.850000381469727,3.6050004959106445,-8.020000457763672,0,-0.20841425933855495,-1.3636404170413159,29.5,1.5369123221141059,29.0,-1.0416676186852645,30.239999771118164,-0.20841425933855495
4515,2002-04-23,29.38999938964844,31.76000022888184,29.21999931335449,31.35000038146973,13973900.0,-0.048867321926318374,-1.2086953493058423,-2.1777798028648387,43.86583712993354,34.167945414439345,0.255806778747786,1.7451450768854642,4.893161169980029,3.3716741759053086,19.573286075338793,2.540000915527351,-1.9867183009589162,-1.3465006828308077,-4.568466320129776,1.8754649544681605,-2.9574835014802936,0.2644821358186782,-0.7754582840292379,24.999969820431566,-7.761457661567739,1.6109828186494843,4,0.6750011444091761,2.195000648498535,6.360000610351559,5.115000724792477,-5.889999389648441,1,-0.19700575462475267,1.8363616817260524,30.899999618530273,-1.3636404170413159,29.5,1.5369123221141059,29.0,-0.19700575462475267
4516,2002-04-24,27.29999923706055,29.70000076293945,27.0,29.5,11405500.0,-0.07111263000992163,1.0769218354546484,1.1224488008524658,37.5661336758776,35.28006577754846,2.055618153815036,3.4837105612192296,6.795088418901127,5.526223594891423,20.62224147764721,2.7000007629394496,-2.069013804959269,-3.100000858306881,-6.279137012600234,0.07913529598647173,-4.689568935453558,-1.5104327811602047,4.460000991821289,6.302504677211382,-26.44011426571349,1.5895680771466771,4,2.0800008773803675,3.5750007629394496,8.32750034332275,7.2050008773803675,-3.7199993133544993,2,-0.13736264120144237,-1.2086953493058423,29.38999938964844,1.8363616817260524,30.899999618530273,-1.3636404170413159,29.5,-0.13736264120144237
4517,2002-04-25,27.54999923706055,27.790000915527344,26.70000076293945,27.790000915527344,11500900.0,0.009157509413429521,8.08327108002864,0.1090916341984009,40.97330774831202,36.64408169999794,1.7287479953836105,2.956032671069263,6.349595272404333,5.324998696025727,21.60684811833725,1.0900001525878942,-2.006486040397384,-2.5775008201599086,-5.7525743539374865,0.5975727136176694,-4.1650375870486975,-0.9899640532711196,4.210000991821289,16.798390589608385,-18.313023256065325,1.5875367668887883,4,1.680001258850094,3.175001144409176,8.07500076293945,6.9550008773803675,-5.2500000000000036,3,-0.11796733539026982,1.0769218354546484,27.29999923706055,-1.2086953493058423,29.38999938964844,1.8363616817260524,30.899999618530273,-0.11796733539026982
4518,2002-04-26,26.0,28.0,26.0,27.559999465942386,8357200.0,-0.056261316877841305,-1.564103441909599,6.49995231661777,31.495469398650712,36.795869525129056,3.1279794762162894,4.1767400807669475,7.643051736206388,6.926272379878405,22.77931112320126,2.0,-2.14122327105423,-3.782499980926513,-7.180771306608854,-0.3842286552441685,-5.481635643767685,-2.0833643180853407,5.557600250244143,0.0,-32.54483101033014,1.6991356628411716,4,2.880000114440918,4.375,9.625,8.505000114440918,-3.170000076293949,4,-0.10153843806340157,8.08327108002864,27.54999923706055,1.0769218354546484,27.29999923706055,-1.2086953493058423,29.38999938964844,-0.10153843806340157
4519,2002-04-29,26.45000076293945,26.86000061035156,25.59000015258789,26.01000022888184,7009100.0,0.017307721651517394,1.0158733762940886,-0.2820517209547943,35.98131451970613,37.18268253337267,2.598513475428625,3.334580125763811,6.960948657871317,6.5083293424051725,23.91779642638029,1.2700004577636683,-1.9699457298168426,-2.9749993324279806,-6.181253449253301,0.23125478439733982,-4.578126390840641,-1.3718722740153204,4.774143472290046,13.938421389260727,-17.513879719724436,1.603127058412661,4,2.2249994277954137,3.7199993133544957,8.824998855590824,8.054999351501468,-3.9999999999999964,0,-0.12589791408898166,-1.564103441909599,26.0,8.08327108002864,27.54999923706055,1.0769218354546484,27.29999923706055,-0.12589791408898166
4520,2002-04-30,23.70000076293945,25.60000038146973,23.5,25.0,28636900.0,-0.10396975125434316,-1.4705875753121922,-2.954540134467971,27.399071773749796,36.1601424859076,4.854094214715651,5.691168130430341,9.484014928096588,9.2439048064813,25.341650054521235,2.9500007629394496,-1.8888644531947456,-5.28999929428101,-9.100533008076848,-1.4794655804851722,-7.195266151178931,-3.3847324373830894,7.073411945678718,3.2258183601356247,-24.108227934865134,1.905266856897919,4,3.9299993515014684,5.29999923706055,11.24499893188477,10.804999351501468,-1.4000015258789027,1,-0.03459922260657111,1.0158733762940886,26.45000076293945,-1.564103441909599,26.0,8.08327108002864,27.54999923706055,-0.03459922260657111
4521,2002-05-01,24.70000076293945,25.8799991607666,23.56999969482422,24.25,13824300.0,0.04219409146871156,-1.5524836610949648,-0.34615463618036707,34.77672404715153,36.362608373874316,3.3364681447722084,4.439953699547001,8.275628075054914,8.194113183236947,25.928857896268287,2.309999465942383,-1.798422308527428,-3.985999298095706,-8.149056521411435,0.17705792522002284,-6.067527909753569,-1.9044706864378433,5.3460706748169,26.666683620876658,-3.0318435178448517,2.0815286116578635,5,2.9299993515014684,4.199998855590827,9.927498817443851,9.804999351501468,-2.550001144409176,2,-0.04858302533900982,-1.4705875753121922,23.70000076293945,1.0158733762940886,26.45000076293945,-1.564103441909599,26.0,-0.04858302533900982
4522,2002-05-02,23.36000061035156,25.149999618530273,23.11000061035156,24.95000076293945,9664100.0,-0.054251016647678174,1.050252460386527,-3.533327681939586,32.16520744925978,36.40745707293745,4.237967739054657,5.492111575542079,9.390275388083918,9.484167462628523,26.196812890091735,2.0399990081787145,-1.8864711056210588,-4.964499473571781,-9.653790184001199,-0.2752087631423663,-7.30914482878649,-2.619854118357072,6.0314636836291555,5.11247507574788,-25.882681410978606,2.3446453552147073,5,4.07499980926514,5.22500038146973,11.214999198913578,11.144999504089359,-1.9000015258789027,3,0.00941777857903836,-1.5524836610949648,24.70000076293945,-1.4705875753121922,23.70000076293945,1.0158733762940886,26.45000076293945,0.00941777857903836
4523,2002-05-03,22.61000061035156,23.36000061035156,22.350000381469727,23.25,7762100.0,-0.03210616354468976,1.3488360745905967,0.4025153007732581,31.398898747861082,35.069107165611356,4.3670860815268675,5.978414707936764,10.007623985552147,10.192127022446943,26.5714192717286,1.0100002288818324,-2.1071433524140346,-5.352499485015873,-10.627212712126525,-0.07778625790521687,-7.989856098571199,-2.7151428714605466,6.027688041593656,5.764971522990242,-26.76269446875532,2.6373566135553275,5,4.444999694824222,5.595000267028812,11.964999198913578,11.894999504089359,-1.75,4,-0.01371080782497125,1.050252460386527,23.36000061035156,-1.5524836610949648,24.70000076293945,-1.4705875753121922,23.70000076293945,-0.01371080782497125
4524,2002-05-06,22.78000068664551,23.32999992370605,22.149999618530273,22.399999618530273,8746700.0,0.007518800163858419,-1.6818156202993586,-0.5937522351763129,25.77660168444237,33.059192116112335,3.26777633110979,5.448227142027264,9.726134734089865,9.991346236131971,26.683901936831372,1.1800003051757777,-2.192505513209987,-4.776499462127681,-10.341238558945431,0.7882396346900684,-7.558869010536554,-1.9941299137188082,4.977411607433137,16.890111137587958,-9.681483102958538,2.7823695484088744,5,3.144999504089352,5.294999122619625,11.794999122619625,11.724999427795407,-1.130001068115238,0,0.0021948742560771173,1.3488360745905967,22.61000061035156,1.050252460386527,23.36000061035156,-1.5524836610949648,24.70000076293945,0.0021948742560771173
4525,2002-05-07,23.25,23.85000038146973,22.36000061035156,23.20000076293945,8135000.0,0.02063210268602056,1.3839996337890603,0.13157656979371388,27.407885968410994,31.93049792639382,2.0508991204076814,4.682755742191127,9.098807358547461,9.495860835630396,26.832199697590625,1.4899997711181712,-2.321036610741242,-3.9665001869201646,-9.71759037412064,1.7845900002803106,-6.842045280520402,-1.090955093319927,3.6102262659909066,29.49063046828738,6.775249913668286,2.8755450936002367,5,1.8249998092651367,4.474999427795414,11.3125,11.255000114440918,-2.1499996185302734,1,-0.0344085693359375,-1.6818156202993586,22.78000068664551,1.3488360745905967,22.61000061035156,1.050252460386527,23.36000061035156,-0.0344085693359375
4526,2002-05-08,24.51000022888184,24.989999771118164,24.229999542236328,24.88999938964844,14634200.0,0.05419355823147698,1.6206907891491902,-7.600099183641788,35.50677909146914,31.323105853411285,0.3950630515793101,3.1079753420920966,7.704159839588716,8.203870537168992,26.466436735497517,1.739999771118164,-2.727984470460754,-2.405499935150143,-8.055656305726782,3.2446564354264957,-5.230578120438462,0.4195782501381764,1.5965897735153654,78.66668701171888,53.31072408322894,2.8250781852883193,5,0.5649995803832972,2.5649995803832972,10.05249977111816,9.994999885559078,-2.2100009918212926,2,-0.09016731828574587,1.3839996337890603,23.25,-1.6818156202993586,22.78000068664551,1.3488360745905967,22.61000061035156,-0.09016731828574587
4527,2002-05-09,22.85000038146973,24.170000076293945,22.61000061035156,24.170000076293945,11658900.0,-0.06772745132233882,1.3636361009161109,3.4736910791099596,30.03003071805091,31.160279333344636,1.473176457126641,4.498497428760096,9.191327957675714,9.854795045206632,26.17786901291551,1.8999996185302805,-3.1200153527861225,-3.7479997634887674,-9.568715736093022,2.072716209115484,-6.658357749790895,-0.83764177718664,2.6235351595087657,24.64791286372276,0.596577687950056,2.910357986302126,5,1.6549997329711879,4.104999542236325,10.96249961853027,11.654999732971188,0.4499988555908203,3,-0.030634606181762836,1.6206907891491902,24.51000022888184,1.3839996337890603,23.25,-1.6818156202993586,22.78000068664551,-0.030634606181762836
4528,2002-05-10,22.46999931335449,23.06999969482422,22.25,22.85000038146973,8459800.0,-0.016630243403558342,1.0,0.28787966361298767,23.032630425173977,29.721536656174397,1.4525383586963088,4.595069980200471,9.456605948652964,10.21447735687941,25.791574539850316,0.8199996948242188,-3.286440853853936,-3.7985008239746136,-9.776372891575459,2.179371243626232,-6.787436857775038,-0.8095647901741891,2.5200004577636754,11.267594282789815,-5.6203887247196604,2.988936033800423,5,1.5450000762939489,4.485000610351566,10.842500686645511,12.030000686645511,1.1300010681152415,4,-0.04494883220942347,1.3636361009161109,22.85000038146973,1.6206907891491902,24.51000022888184,1.3839996337890603,23.25,-0.04494883220942347
4529,2002-05-13,23.60000038146973,23.75,22.70000076293945,23.09000015258789,9356400.0,0.05028932366026617,1.5925924181664568,-1.3421020930582586,31.01639906881377,30.123461911181508,-0.1388516438597378,3.2289491844051383,8.089182199535454,9.063336924271123,25.05695364620557,1.2800006866455114,-3.5372600353030954,-2.4134997367858837,-8.389755017900512,3.562755544328745,-5.4016273773432,0.5746279037714324,0.9355993652343706,49.27009103065763,32.02816070003951,2.9881276405573147,5,0.4149990081787074,3.3549995422363246,9.64999961853027,10.89999961853027,-3.520000457763679,0,-0.11610168334020732,1.0,22.46999931335449,1.3636361009161109,22.85000038146973,1.6206907891491902,24.51000022888184,-0.11610168334020732
4530,2002-05-14,26.29999923706055,26.709999084472656,24.85000038146973,25.29999923706055,15158300.0,0.11440672931983542,1.0439549614128676,1.9607834337495702,46.84741500152492,31.46464979500077,-2.716974328833235,0.2412483280706219,5.100546359250725,6.339960940439401,24.533615472109176,3.109998703002926,-3.4657234077438517,0.47699918746948455,-5.184025251513074,6.138023626452043,-2.3535130320217945,3.3075114069607636,-4.149999618530277,90.80717642208701,69.19973974050163,2.8305122194912795,5,-1.8699998855590856,0.6550006866455043,6.645000457763668,7.945000648498532,-7.899999618530277,1,-0.1768060742746238,1.5925924181664568,23.60000038146973,1.0,22.46999931335449,1.3636361009161109,22.85000038146973,-0.1768060742746238
4531,2002-05-15,25.489999771118164,26.68000030517578,25.20000076293945,26.29999923706055,8657800.0,-0.03079845967451511,-1.12949960137713,-0.8099994659423864,43.7271636529513,32.74931159541094,-1.9926803893825564,0.7137374434230495,5.580755194293616,7.148939651235452,24.855247859198094,1.4799995422363317,-3.5391713255876986,-0.0955002784729011,-5.361020030188165,5.1700194732423626,-2.7282601543305347,2.5372595973847325,-3.248800163269042,72.64574969080418,48.346789698777066,2.6327598758576327,5,-1.0600004196166992,1.4650001525878906,7.395000457763672,8.755000114440918,-6.69999885559082,2,-0.1722243793278725,1.0439549614128676,26.29999923706055,1.5925924181664568,23.60000038146973,1.0,22.46999931335449,-0.1722243793278725
4532,2002-05-16,26.01000022888184,26.20000076293945,24.25,25.5,6396400.0,0.020400175066022097,3.382017800465934,-0.6296303273342093,50.03248936984752,34.81971055340943,-2.3437137933075824,-0.04400795570413507,4.7830771589140575,6.6403524728943175,24.87821601529753,1.9500007629394496,-3.193097627806708,0.574000167846684,-4.447458045061154,5.595458380754522,-1.936728938607235,3.084729274300603,-3.679424631500247,84.30495517302144,54.580523917055864,2.5107291064539186,5,-1.5800008773803746,0.9449996948242152,6.8749999999999964,8.234999656677243,-6.290000915527351,3,-0.14263748401284748,-1.12949960137713,25.489999771118164,1.0439549614128676,26.29999923706055,1.5925924181664568,23.60000038146973,-0.14263748401284748
4533,2002-05-17,25.01000022888184,26.31999969482422,24.5,26.0,6943600.0,-0.03844675091119709,1.2331296096720177,-1.9411751506243553,45.483059956676655,37.00931702810213,-1.0811684646166775,0.6349178647412899,5.511265726347471,7.635688030389328,24.87799000927732,1.8199996948242188,-3.07996940727989,-0.20149984359740714,-4.845201355600619,4.442201668405804,-2.523350599599013,2.1203509124041986,-2.591836161758426,57.60599583141898,24.81546856538104,2.321850756001605,5,-0.5300006866455114,1.9449996948242152,7.737499237060543,9.234999656677243,-5.2600002288818395,4,-0.06837268997089252,3.382017800465934,26.01000022888184,-1.12949960137713,25.489999771118164,1.0439549614128676,26.29999923706055,-0.06837268997089252
4534,2002-05-20,24.459999084472656,25.26000022888184,24.209999084472656,25.26000022888184,3975400.0,-0.021991249075401287,1.624999105931593,0.8080821508732449,52.7656412980075,39.826845398057294,-0.2992697172938463,0.7143370805528306,5.744577519637982,8.184804702093771,25.500574960073514,1.0500011444091832,-2.7970490478276986,-0.4295009613037095,-4.228694062210053,3.369692139602634,-2.3290975117568813,1.4700955891494623,-1.9559983170022583,10.0,-25.43432626436882,1.8995965504531716,5,0.020000457763671875,2.4950008392333984,7.9850006103515625,9.660000801086426,-5.459999084472656,0,-0.03515939228096121,1.2331296096720177,25.01000022888184,3.382017800465934,26.01000022888184,-1.12949960137713,25.489999771118164,-0.03515939228096121
4535,2002-05-21,23.60000038146973,24.96999931335449,23.29999923706055,24.79999923706055,5619200.0,-0.03515939228096121,1.168832664728777,1.4999964237264227,45.955881063913466,40.98785672832889,0.6879421033427775,1.1787582757875832,6.31037201808574,9.028051436542679,26.81656114938998,1.6700000762939382,-2.4352159692982944,-0.9999997138977008,-4.188564302670869,2.1885648748754676,-2.594282008284285,0.5942825804888834,-1.0118796476592884,8.875770698394113,-26.524683237972248,1.5942822943865849,5,0.879999160766598,3.3549995422363246,8.335000038146969,10.335000038146969,-3.10000038146973,1,-0.14915255935874971,1.624999105931593,24.459999084472656,1.2331296096720177,25.01000022888184,3.382017800465934,26.01000022888184,-0.14915255935874971
4536,2002-05-22,23.54999923706055,24.399999618530273,22.920000076293945,23.239999771118164,5506800.0,-0.002118692525464483,-2.1157922633830784,-0.25833313465099755,50.771724636526976,43.292489385937344,0.6564825215880035,0.9838569842813811,6.100141936353435,9.048545077063547,27.15503725748498,1.4799995422363281,-1.9863968827722367,-0.8625008583068805,-3.8148368143360614,2.0898350977223004,-2.338668836321471,0.6136671197077099,-0.8794409362368647,18.529389160312213,-19.847100141450348,1.4761679780145909,5,0.9300003051757777,3.4050006866455043,7.972500801086422,10.385001182556149,-3.329999923706062,2,-0.21868364269098317,1.168832664728777,23.60000038146973,1.624999105931593,24.459999084472656,1.2331296096720177,25.01000022888184,-0.21868364269098317
4537,2002-05-23,24.29999923706055,24.479999542236328,23.04999923706055,23.770000457763672,5892500.0,0.03184713478970003,2.213486035626717,1.7096764269761007,56.86433159291019,47.051567293463584,0.14951857341197083,-0.023303732617915074,5.14451867105349,8.265275321360367,27.3602766218415,1.4300003051757777,-1.5507776024146551,0.049999141693117366,-2.5064373858108127,2.6064356691970474,-1.2282191220588494,1.3282174054450842,-1.5486521205638866,40.588215164657605,-1.834370742445664,1.2782182637519655,5,0.40500068664550426,2.6550006866455043,6.8925008773803675,9.635001182556149,-4.29999923706055,3,-0.22674890923987223,-2.1157922633830784,23.54999923706055,1.168832664728777,23.60000038146973,1.624999105931593,24.459999084472656,-0.22674890923987223
4538,2002-05-24,23.36000061035156,24.03000068664551,23.059999465942386,24.020000457763672,4182700.0,-0.03868307227250345,1.8529434864073124,-1.2452855991247753,52.217125103551645,49.40720351954558,1.3734760892281095,0.7470747661458788,5.930786471935853,9.176738700798378,27.27299409464615,1.239999771118164,-1.3731488846668327,-0.7579995155334522,-3.204226093851897,1.6882270627849927,-1.9811128046926747,0.4651137736257702,-0.5294804544953742,18.803440400249567,-25.73973430055,1.2231132891592227,5,1.4549989700317418,3.5949993133544957,7.514999389648441,10.57499980926514,-4.120000839233395,4,-0.1558219692590278,2.213486035626717,24.29999923706055,-2.1157922633830784,23.54999923706055,1.168832664728777,23.60000038146973,-0.1558219692590278
4539,2002-05-28,23.1200008392334,23.79999923706055,22.68000030517578,23.61000061035156,3273200.0,-0.010273962536276993,1.5747189939687987,0.7424240672773943,49.49416670464047,49.701287042113975,1.7189986432543414,0.7639774419377332,5.966931084840482,9.350751502279984,27.073751813635095,1.1199989318847692,-0.9292444154929385,-0.8314992904663079,-3.052331134361534,1.3893325534289183,-1.941915212413921,0.2789166314813052,3.589998245239258,19.214005442192768,-26.108238855017863,1.1104159219476135,5,1.5599994659423828,3.8349990844726562,7.7024993896484375,10.8149995803833,-2.6200008392333984,1,-0.14576127668277106,1.8529434864073124,23.36000061035156,2.213486035626717,24.29999923706055,-2.1157922633830784,23.54999923706055,-0.14576127668277106
4540,2002-05-29,22.8799991607666,23.29999923706055,22.5,22.70000076293945,3791800.0,-0.01038069505860606,-1.7586184217016962,-0.3673438406234407,43.110731970318234,49.632794632932516,1.5900684222674215,0.9901629946297703,6.000599002141598,9.470488177588038,26.109315855284425,0.7999992370605504,-0.3229214071784803,-1.030500888824463,-3.3006128331148084,1.2396110554658826,-2.1655568609696374,0.10455508332071162,3.749399948120118,19.191881243437468,-21.007331901078995,1.1350559721451732,5,1.5300006866455078,4.075000762939453,7.885001182556152,11.055001258850098,-0.5699996948242152,2,-0.16958038912080975,1.5747189939687987,23.1200008392334,1.8529434864073124,23.36000061035156,2.213486035626717,24.29999923706055,-0.16958038912080975
4541,2002-05-30,23.5,23.5,22.26000022888184,22.3700008392334,6337500.0,0.027097939771629997,1.1946914903493089,6.2778289940764465,53.01204563706044,49.96385644040062,0.7354398102567288,0.29054815591371863,5.159483878473878,8.741548220066875,25.341968823833245,1.2399997711181605,0.07764480352584258,-0.3505000114440904,-2.596051776293173,1.8950517534049922,-1.4732758938686317,0.7722758709804509,2.9642231445312497,55.855862822069156,13.12401504618272,1.1227758824245413,5,0.7899999618530273,2.4250001907348633,7.325000286102295,10.4350004196167,-1.8999996185302734,3,-0.12765957446808507,-1.7586184217016962,22.8799991607666,1.5747189939687987,23.1200008392334,1.8529434864073124,23.36000061035156,-0.12765957446808507
4542,2002-05-31,23.57999992370605,24.0,23.10000038146973,23.60000038146973,5927000.0,0.0034042520725978687,1.1951218377543433,-0.01769953329001633,55.29075516084091,51.053600351974424,0.30675341163997416,0.2401897557804702,4.896649651717905,8.548774960355193,24.2235276944463,0.8999996185302699,-0.017652727253686606,-0.28150005340576456,-2.5190762143456276,1.9560761075340984,-1.4002881338756943,0.8372880270641652,2.6319698458862355,74.57623465770065,26.713322025082434,1.1187880804699313,5,0.18000030517578836,1.4949998855590856,6.547500133514408,9.670000076293949,-1.1499996185302699,4,-0.14249366502217842,1.1946914903493089,23.5,-1.7586184217016962,22.8799991607666,1.5747189939687987,23.1200008392334,-0.14249366502217842
4543,2002-06-03,22.299999237060547,23.5,22.1299991607666,23.5,4960400.0,-0.054283320219974285,1.2833332803514605,59.99866488649404,43.89097281042587,50.06752607557647,1.298461319880733,1.5766086695026047,5.910374500942886,9.720986385225295,22.958749253400708,1.4500007629394496,-0.03384958751161804,-1.546000671386718,-3.8240089179702608,0.7320075751968247,-2.685004794678491,-0.4069965480949449,3.674852360089112,9.090909090909092,-36.999726404740734,1.1390041232917716,6,1.25,2.765000343322754,7.677501201629639,10.80000114440918,-1.019998550415039,0,-0.103138982769029,1.1951218377543433,23.57999992370605,1.1946914903493089,23.5,-1.7586184217016962,22.8799991607666,-0.103138982769029
4544,2002-06-04,22.82999992370605,22.82999992370605,22.020000457763672,22.299999237060547,6871100.0,0.023766847747900055,2.056597798274779,-0.441666958066964,29.515950225199873,48.24086709349718,0.5732089147684221,1.1073186637128636,5.134431628788139,9.08981455481484,21.576568693980807,0.8099994659423793,-0.2237307386898948,-1.0184999465942433,-3.291687094587786,1.2546872013992996,-2.1550935205910164,0.11809362740252993,2.8372634785329645,40.90907339440686,0.4551669342358764,1.136593573996772,6,0.42000007629394887,1.610000610351566,6.797500133514408,9.920000076293949,-0.4799995422363246,1,-0.15724924067389634,1.2833332803514605,22.299999237060547,1.1951218377543433,23.57999992370605,1.1946914903493089,23.5,-0.15724924067389634
4545,2002-06-05,22.450000762939453,22.75,22.030000686645508,22.70000076293945,4745200.0,-0.016644728954730237,3.114299727520436,-0.47169750209627787,31.09454016900905,46.05451326377296,0.8637591020770223,1.501282418521761,5.288016363689486,9.385524366390989,20.54200427686803,0.7999992370605433,-0.277846929680841,-1.358499145507814,-3.703062927901776,0.9860646368861481,-2.530781036704795,-0.1862172543108329,2.8525363448520267,21.71719215096957,-14.058880556658362,1.172281891196982,6,0.7999992370605469,1.914999008178711,6.972499370574951,10.094999313354492,0.9399986267089879,2,-0.08685971922809566,2.056597798274779,22.82999992370605,1.2833332803514605,22.299999237060547,1.1951218377543433,23.57999992370605,-0.08685971922809566
4546,2002-06-06,22.299999237060547,22.649999618530273,22.0,22.36000061035156,7435900.0,-0.006681582217428206,1.0312507450587702,0.2400054931640517,25.81486890652772,42.604572965286025,0.9139086093565609,1.5570582238272905,5.171987238501302,9.427473887111809,20.324285296338076,0.6499996185302734,-0.44614768147915385,-1.3980006217956529,-3.810682823170662,1.0146815795793565,-2.6043417224831558,-0.19165952110815,2.674284205728153,14.999961853027344,-14.03287218483582,1.2063411006875042,6,0.715001106262207,2.0550003051757812,6.015000820159912,9.200000762939453,2.1500015258789027,3,0.0004484407723754913,3.114299727520436,22.450000762939453,2.056597798274779,22.82999992370605,1.2833332803514605,22.299999237060547,0.0004484407723754913
4547,2002-06-07,22.149999618530273,22.920000076293945,20.51000022888184,20.700000762939453,9340000.0,-0.006726440522965893,-1.6338797244662875,-24.166094475174678,29.032264379639315,40.02847732929577,0.8122780544236825,1.7411988299244712,5.081933240940145,9.459947776241663,19.717921089838413,2.409999847412106,-0.4495402055435669,-1.5130002021789544,-3.996741851170672,0.9707414468127631,-2.754871026674813,-0.27112937768309564,2.467369811123781,54.8494821133424,28.215198241282444,1.2418708244958587,6,0.10500049591064453,1.4600000381469727,6.115000247955322,9.350000381469727,1.0799999237060547,4,-0.024830665757683668,1.0312507450587702,22.299999237060547,3.114299727520436,22.450000762939453,2.056597798274779,22.82999992370605,-0.024830665757683668
4548,2002-06-10,21.459999084472656,22.100000381469727,21.3700008392334,22.100000381469727,4564400.0,-0.03115126618243258,1.281243946415533,-0.44138055318415664,28.448284839379895,37.69004601093347,1.3459626021145077,2.4787392641201365,5.52213664979174,10.03200724947218,18.94719516214081,0.779998779296875,-0.5537377908204348,-2.152500724792482,-4.775539411030842,0.4705379614458778,-3.4640200679116617,-0.840981381673302,2.5823386570732865,39.41904214686735,10.239427295478102,1.3115193431191805,6,0.7950010299682617,2.15000057220459,6.550001621246338,9.845001220703125,2.5400009155273438,0,0.04520043159763998,-1.6338797244662875,22.149999618530273,1.0312507450587702,22.299999237060547,3.114299727520436,22.450000762939453,0.04520043159763998
4549,2002-06-11,20.86000061035156,21.600000381469727,20.709999084472656,21.5,4492700.0,-0.02795892356562235,1.1190503222056212,0.9999970197738064,29.552248663504187,36.18354786573191,1.7787178614935506,3.017655563880812,5.837649242035464,10.534925753557822,18.742705301439944,0.8900012969970703,-0.8398676145915189,-2.615499210357669,-5.5131313626385925,0.2821329419232548,-4.064315286498129,-1.1666831342172088,2.6878098794214083,14.52283832488849,-16.51352612809935,1.4488160761404614,6,1.394999504089359,2.749999046325687,6.769999980926517,10.064999580383304,1.9200000762939524,1,0.020134231256231594,1.281243946415533,21.459999084472656,-1.6338797244662875,22.149999618530273,1.0312507450587702,22.299999237060547,0.020134231256231594
4550,2002-06-12,21.649999618530273,21.649999618530273,20.0,20.75,7542800.0,0.03787147579404593,2.6666673730923858,-1.4062507450587625,37.23118627590972,34.430119047826274,0.8894278404522709,1.9620223246395128,4.805164133801423,9.646664873572313,20.451318785537506,1.6499996185302734,-0.9873039547640658,-1.5930002212524421,-4.274548149703179,1.0885477071982947,-2.9337741854778088,-0.25222625702707546,1.4725174347179362,56.5068347746226,22.901615987580826,1.3407739642253682,6,0.35000038146972656,1.7049999237060547,5.350000381469727,9.175000190734863,0.6300010681152344,2,0.032332599319785826,1.1190503222056212,20.86000061035156,1.281243946415533,21.459999084472656,-1.6338797244662875,22.149999618530273,0.032332599319785826
4551,2002-06-13,21.100000381469727,21.88999938964844,20.709999084472656,21.5,4818900.0,-0.02540412225179911,1.0000032327986763,-0.4444442089692048,27.900559690925178,31.38676399561342,1.188129884847946,2.2833386790253343,5.153512152761877,10.129493830221989,22.164402355331188,1.1800003051757848,-1.0984585465110044,-1.923499488830565,-4.54870744629142,0.7017084686302901,-3.2361034675609943,-0.6108955101001357,1.522913943258768,37.67124495646738,4.744876603173516,1.3126039787304278,6,0.6499996185302734,2.2549991607666016,5.299999237060547,9.72499942779541,-0.6000003814697266,3,0.10853075671931367,2.6666673730923858,21.649999618530273,1.1190503222056212,20.86000061035156,1.281243946415533,21.459999084472656,0.10853075671931367
4552,2002-06-14,22.299999237060547,22.299999237060547,19.709999084472656,20.799999237060547,8220400.0,0.056871982649093766,2.453333536783854,-3.750003576282097,42.93332417805991,31.280358592017205,-0.23750786231381582,0.8338992481097378,3.7677737815553094,8.883150836427262,23.67575415771154,2.5900001525878906,-1.0770738422577146,-0.5380005836486816,-2.769437142465957,1.693435975168594,-1.6537188630573176,0.5777176957599544,-2.299999237060547,100.0,62.59023033750911,1.115718279408637,6,-0.9849996566772461,0.9099998474121094,3.77500057220459,8.52500057220459,-2.3499984741210938,4,0.09641262777739468,1.0000032327986763,21.100000381469727,2.6666673730923858,21.649999618530273,1.1190503222056212,20.86000061035156,0.09641262777739468
4553,2002-06-17,23.29999923706055,23.309999465942386,22.26000022888184,22.60000038146973,9478400.0,0.04484305086154872,1.9166673289411291,0.46666590372721356,51.08957864914926,33.67742841690047,-1.2077480550345463,-0.31703271680797585,2.6136808610932754,7.830016117911281,24.990075948085494,1.0499992370605469,-1.2262029800711893,0.5474994659423871,-1.452572681131592,2.547571613016366,-0.45253660759460246,1.5475355394793766,-3.590000152587894,99.72221589382852,57.5318200026379,1.0000360735369889,6,-1.789999961853031,-0.09000015258789418,2.430000782012936,7.525000572204586,-1.5499992370605504,0,-0.0030042788461933645,2.453333536783854,22.299999237060547,1.0000032327986763,21.100000381469727,2.6666673730923858,21.649999618530273,-0.0030042788461933645
4554,2002-06-18,23.60000038146973,24.29999923706055,23.040000915527344,23.20000076293945,8588800.0,0.01287558601856098,-2.499998675451085,0.571428960684041,54.326930571590246,36.25880512829838,-1.5500416553720235,-0.7217719007345416,2.1260459809594927,7.474732195780476,25.932576088805277,1.2599983215332067,-1.4152567785330952,0.8905005455017125,-0.9883061480148285,2.7693072390182536,-0.048902801256556216,1.8299038922599813,-3.890001296997074,84.7494807773339,38.012029853897346,0.9394033467582703,6,-1.5950012207031286,-0.39000129699707387,1.884999275207516,7.224999427795407,-4.399999618530277,1,0.016949136104435825,1.9166673289411291,23.29999923706055,2.453333536783854,22.299999237060547,1.0000032327986763,21.100000381469727,0.016949136104435825
4555,2002-06-19,20.07999992370605,22.0,19.979999542236328,22.0,11720700.0,-0.14915255935874971,1.1041670598917381,-4.800004768376053,34.75935701607696,37.25263714047051,1.7862647074814326,2.657235587615286,5.441043634206618,10.908041362624108,26.962205259139267,3.620000839233402,-1.4547383092661796,-2.4534998893737843,-4.618720321376816,-0.2882794573707521,-3.5361101053753003,-1.3708896733722682,4.219999313354499,8.06102019462427,-35.972975989487736,1.0826102160015156,6,1.9249992370605504,3.129999160766605,5.404999732971195,10.744999885559086,-0.4500007629394496,2,0.13446218990030445,-2.499998675451085,23.60000038146973,1.9166673289411291,23.29999923706055,2.453333536783854,22.299999237060547,0.13446218990030445
4556,2002-06-20,18.399999618530273,20.34000015258789,18.010000228881836,20.07999992370605,16371200.0,-0.08366535416130172,1.118181014258293,0.8750001241763349,29.797190216521287,37.337628900124066,3.190374058392486,4.144098467540189,6.87681842194268,12.493894591881535,28.09433475568555,2.3299999237060547,-1.4511710940284601,-3.8760002136230476,-6.666785075567276,-1.0852153516788192,-5.2713926445951635,-2.4806077826509316,5.899999618530277,6.2003092391800365,-32.56702116847936,1.3953924309721149,6,2.755000114440918,3.945000648498535,7.292500019073486,12.425000190734863,2.4600009918212855,3,0.21086962763889194,1.1041670598917381,20.07999992370605,-2.499998675451085,23.60000038146973,1.9166673289411291,23.29999923706055,0.21086962763889194
4557,2002-06-21,18.790000915527344,19.34000015258789,18.020000457763672,18.020000457763672,11081200.0,0.02119572310231499,-2.428568597628944,-0.45833352255439447,35.289194334679095,38.09772995515731,2.5408298428340856,3.4995609241131405,6.284964488142084,12.039958788433054,29.342640258168856,1.3199996948242188,-1.4496148845868788,-3.2104990005493157,-6.237844249664239,-0.18315375143439283,-4.724171625106777,-1.6968263759918543,5.2583983612060585,12.400648801872531,-28.876300494276013,1.5136726245574612,6,2.3649988174438477,3.3749990463256836,6.902498722076416,12.034998893737793,2.1899986267089844,4,0.09100580101939104,1.118181014258293,18.399999618530273,1.1041670598917381,20.07999992370605,-2.499998675451085,23.60000038146973,0.09100580101939104
4558,2002-06-24,19.71999931335449,20.399999618530273,18.5,18.5,9003300.0,0.0494943242423489,-2.114755226060025,1.5844137507369251,37.38847886988417,38.96842220031065,1.4953032892769222,2.4062502948647797,5.164271702810122,11.020287421653407,30.372863660964022,1.8999996185302734,-1.3827137324753807,-2.0985005378723187,-5.2179759276921125,1.020974851947475,-3.6582382327822174,-0.53876284296242,4.08686400146485,27.185999270416218,-13.553478978332194,1.5597376949098973,6,1.4350004196167028,2.4450006484985387,5.972500324249271,11.105000495910648,-0.22999954223632457,0,0.011663359918537397,-2.428568597628944,18.790000915527344,1.118181014258293,18.399999618530273,1.1041670598917381,20.07999992370605,0.011663359918537397
4559,2002-06-25,19.75,20.989999771118164,19.68000030517578,20.25,11103500.0,0.0015213330471666175,-3.0937522351763107,-0.4098362962395518,38.73121508302063,39.13509206776741,1.4430419505006071,2.2249045852696234,4.951599143868119,10.878322214481578,31.119127440746542,1.3099994659423828,-1.3646315927947335,-1.899999809265136,-5.086807926668584,1.286808308138312,-3.4934038679668618,-0.30659575056341026,3.8249887913818377,43.60901932158617,0.44420931109313244,1.593404058701724,6,1.4049997329711914,1.885000228881836,5.967499732971191,10.829998970031738,-1.25,1,0.10126582278481022,-2.114755226060025,19.71999931335449,-2.428568597628944,18.790000915527344,1.118181014258293,18.399999618530273,0.10126582278481022
4560,2002-06-26,19.0,19.0,16.0,17.100000381469727,18255300.0,-0.03797468354430378,2.1578953708639386,-3.799999237060547,36.88394373047736,40.133245849939875,1.9865112311944841,2.8135741279326325,5.460990443924089,11.49329595538655,32.21728930297348,3.75,-1.311487017569032,-2.4559998512268066,-5.7962385537430166,0.8842388512894033,-4.126119202484912,-0.7858804999687017,4.352389248881838,60.120243238563454,12.83952786885289,1.6701193512581056,6,1.1499996185302734,1.484999656677246,6.717499732971191,11.574999809265137,-0.8199996948242188,2,0.01052635594418172,-3.0937522351763107,19.75,-2.114755226060025,19.71999931335449,-2.428568597628944,18.790000915527344,0.01052635594418172
4561,2002-06-27,20.5,20.75,19.5,20.25,11033600.0,0.07894736842105265,2.3333333333333335,0.13157897378599745,44.07753119775074,40.26037996323886,0.43857116389554207,1.1355164085791998,3.728660142176622,9.872806478061623,32.87038998582909,1.75,-1.19378477231297,-0.8059998512268081,-4.027071049604924,2.415071347151308,-2.416535450415868,0.8045357479622517,2.4112458939489265,90.18036485784519,42.04535818224769,1.6105355991890582,6,-0.35000038146972656,-0.26000022888183594,5.217499732971191,10.074999809265137,-3.25,3,-0.042439065328458425,2.1578953708639386,19.0,-3.0937522351763107,19.75,-2.114755226060025,19.71999931335449,-0.042439065328458425
4562,2002-06-28,20.21999931335449,21.299999237060547,19.899999618530273,20.3700008392334,7610800.0,-0.013658570080268828,-2.5442987242508233,-0.6000061035156392,45.41420153820911,39.629782506467734,0.43862135466294205,1.2130830621333253,3.808261761884726,10.028667918823544,33.86215558383848,1.3999996185302734,-1.1951019818831021,-0.9180005073547406,-3.9865682871913855,2.1505672724819043,-2.452284397273065,0.6162833825635836,2.276571826957504,79.6226400156042,29.129944380152722,1.5342838899183224,6,-0.0699996948242152,0.020000457763675428,5.497500419616703,9.654999732971195,-1.9200000762939418,4,0.03165189509053912,2.3333333333333335,20.5,2.1578953708639386,19.0,-3.0937522351763107,19.75,0.03165189509053912
4563,2002-07-01,20.0,20.68000030517578,19.600000381469727,20.420000076293945,4389300.0,-0.010880282929049745,1.2978708725709218,2.799972025837887,46.7275469927759,38.785406553266135,0.15789237913366705,1.3195935697424055,3.805054841868202,10.086222035848579,34.431647434983034,1.0799999237060547,-1.0831241767045512,-1.0229998588562026,-4.080581123988033,2.0345814062756276,-2.5517904914221177,0.5057907737097125,2.106776871893274,75.47170897742348,19.585164565254118,1.528790632565915,7,-1.0,0.14999961853027344,5.829999923706055,9.214999198913578,-1.3099994659423864,0,0.04899997711181636,-2.5442987242508233,20.21999931335449,2.3333333333333335,20.5,2.1578953708639386,19.0,0.04899997711181636
4564,2002-07-02,19.239999771118164,20.059999465942386,18.450000762939453,19.850000381469727,6657500.0,-0.03800001144409182,2.1262147788213537,1.4523821417704734,40.808544106744016,39.457538452229144,0.2619314619352764,1.8939538916232053,4.283282462070861,10.722895527640112,35.10512892447043,1.6099987030029332,-1.2216087449857653,-1.6035000801086419,-4.635825926713135,1.4288257664958515,-3.1196630034108885,-0.0873371568063952,2.500370488461513,61.13207995318718,5.104069230467495,1.5161629233022473,7,-0.5900001525878906,0.9099998474121094,6.644999980926514,9.33999919891357,-0.03999900817871094,1,0.012993763148338777,1.2978708725709218,20.0,-2.5442987242508233,20.21999931335449,2.3333333333333335,20.5,0.012993763148338777
4565,2002-07-03,20.5,20.61000061035156,18.299999237060547,19.25,7097600.0,0.0654885781637724,2.1428564014200107,-2.049178277509568,47.8292318671823,41.46109863563593,-1.0417808225084428,0.5063340597349644,2.7990206646974407,9.329037514848466,35.697323882994176,2.310001373291012,-1.5074846439139762,-0.24599981307983398,-3.1847883930587173,2.6927887668990493,-1.7153941030692756,1.2233944769096077,0.8959480440048964,73.33335876464844,14.364394283339962,1.4693942899894419,7,-1.8500003814697266,-0.35000038146972656,5.317500114440918,7.974999427795414,-1.6000003814697266,2,-0.09756097560975607,2.1262147788213537,19.239999771118164,1.2978708725709218,20.0,-2.5442987242508233,20.21999931335449,-0.09756097560975607
4566,2002-07-05,22.309999465942386,23.60000038146973,22.0,22.0,9223600.0,0.08829265687523846,-9.322600889687402,0.2479995727539091,50.03465082241346,43.099482689828626,-2.50192371575514,-1.3732869360239874,0.8485454544807745,7.351235120108814,35.748968050843686,3.10000038146973,-1.8382450607699887,1.5634996414184599,-1.3764053951363238,4.5034046779732435,0.09354712314106806,3.0334521596958517,-6.309999465942386,75.66036533995604,20.97764660517643,1.4699525182773914,7,-2.509999275207523,-2.159999847412113,3.3725004196166957,6.164999961853027,-3.9200000762939453,4,-0.18511874763024128,2.1428564014200107,20.5,2.1262147788213537,19.239999771118164,1.2978708725709218,20.0,-0.18511874763024128
4567,2002-07-08,21.600000381469727,22.479999542236328,20.86000061035156,22.31999969482422,7666600.0,-0.03182425376372233,2.115385532380032,-2.3225824314429775,43.98868918084238,43.832839391046214,-1.5102245122865199,-0.7447909191114306,1.3988627574722727,7.884405655342924,35.189030795009344,1.6199989318847692,-1.6787645746932327,0.8810005187988281,-2.013566962197743,3.775567999795399,-0.5662832216994573,2.3282842592971136,-5.448000373840333,62.26415909155519,12.730107172075755,1.4472837404982848,7,-1.8000001907348633,-1.4500007629394531,3.5074996948242188,6.874999046325687,-3.470001220703125,0,-0.20138890299286838,-9.322600889687402,22.309999465942386,2.1428564014200107,20.5,2.1262147788213537,19.239999771118164,-0.20138890299286838
4568,2002-07-09,22.43000030517578,22.60000038146973,20.96999931335449,21.270000457763672,7477100.0,0.03842592171517256,1.1733347574869784,-1.611112435660036,46.01226969935529,44.64184545952784,-2.1404787899997864,-1.5793698786024208,0.46550218460257753,6.86128815777144,34.57818422829961,1.6300010681152415,-1.2435166303510812,1.6625003814697266,-1.3156435772237352,4.640644340163188,0.17342840212299393,3.151572360816459,-6.129040290069582,77.92453162905166,31.48820177471505,1.489071979346731,7,-2.630000114440918,-2.280000686645508,1.987499713897705,6.0199995040893555,-2.979999542236328,1,-0.18412844457974553,2.115385532380032,21.600000381469727,-9.322600889687402,22.309999465942386,2.1428564014200107,20.5,-0.18412844457974553
4569,2002-07-10,21.280000686645508,22.559999465942386,21.13999938964844,22.559999465942386,7679900.0,-0.05127060200105782,1.2187522351762985,-1.1034473686806767,54.87805218444157,46.64119084330164,-0.8388376554217309,-0.41770767048000224,1.4821398961585786,7.82165744923309,33.62584433299273,1.4200000762939453,-0.9394294379179549,0.49150075912475444,-2.4953001165038664,3.4783016347533753,-1.0018996786895578,1.9849011969390666,-4.833059864212039,56.226430304236395,4.731985678786522,1.4934004378143109,7,-0.3300008773803711,-1.1300010681152344,3.027498722076416,7.159998893737793,-1.2900009155273438,2,-0.12171052955901818,1.1733347574869784,22.43000030517578,2.115385532380032,21.600000381469727,-9.322600889687402,22.309999465942386,-0.12171052955901818
4570,2002-07-11,22.350000381469727,22.6200008392334,20.700000762939453,21.049999237060547,8731600.0,0.05028193892379473,1.086954268257919,-1.0156268626469227,66.89478711278288,49.176441500527424,-1.546273632152559,-1.5099943805280631,0.3771164336973776,6.587081539990159,32.37384961354832,1.9200000762939453,-0.6820386785343651,1.5265004158020012,-1.5186425462653013,4.571643377869304,0.00392893476834999,3.0490718968356525,-5.759998367855534,56.89654605425414,-0.3137815652232163,1.522571481033651,7,-1.4000005722045898,-2.200000762939453,1.494999885559082,6.034999847412109,-1.5,3,-0.14093957784188327,1.2187522351762985,21.280000686645508,1.1733347574869784,22.43000030517578,2.115385532380032,21.600000381469727,-0.14093957784188327
4571,2002-07-12,23.38999938964844,24.10000038146973,23.0,23.29999923706055,9925000.0,0.04653239330774106,-2.188413248635806,0.06923082566115248,68.63857309258897,51.75692722879185,-2.383908326676117,-2.4976940106390195,-0.7187814980962379,5.392631233941824,31.0361514801719,1.7500000000000036,-0.40568823517306285,2.4519994735717816,-0.8019702937889797,5.705969240932543,0.8250145898913992,4.078984357252164,-6.659797408677139,79.11761554466872,15.568341766072649,1.626984883680381,7,-2.1899995803833043,-3.2399997711181676,0.417500495910641,4.995000839233395,-1.2600002288818395,4,-0.19196237230793933,1.086954268257919,22.350000381469727,1.2187522351762985,21.280000686645508,1.1733347574869784,22.43000030517578,-0.19196237230793933
4572,2002-07-15,24.45000076293945,24.45000076293945,22.82999992370605,23.399999618530273,10003600.0,0.045318572080002895,2.0857125210943654,11.666659602424408,68.96552409798234,54.22781357381479,-3.10757835837979,-3.5714753600545315,-1.7803181819540335,4.184211444795924,29.138495299139166,1.6200008392333984,0.020638499483471406,3.404500770568845,-0.16562377075593915,6.974625311893629,1.619438499906451,5.189563041231239,-7.425006845948211,100.0,30.53528391485969,1.7850622706623922,7,-3.0750007629394496,-4.225000381469723,-0.7650008201599086,3.7999992370605504,-4.140001296997063,0,-0.24785280916950192,-2.188413248635806,23.38999938964844,1.086954268257919,22.350000381469727,1.2187522351762985,21.280000686645508,-0.24785280916950192
4573,2002-07-16,23.229999542236328,25.13999938964844,22.60000038146973,24.45000076293945,14417800.0,-0.049897798880741195,-1.048386675013888,-1.1619046581035894,62.73791940376783,56.66441082903966,-1.543537955684961,-2.4843617460377736,-0.5518820065464354,5.299725162906157,28.018961962342072,2.539999008178711,0.23161287179717505,2.1879995346069343,-1.3729443182115517,5.74894338742542,0.4075276081976895,3.968471461016179,-5.759505214488197,56.981972113179644,-15.102562500026515,1.780471926409243,7,-1.510000228881836,-2.6599998474121094,-0.2974996566772461,4.17500019073487,-2.0399990081787145,1,-0.21954371424747587,2.0857125210943654,24.45000076293945,-2.188413248635806,23.38999938964844,1.086954268257919,22.350000381469727,-0.21954371424747587
4574,2002-07-17,24.0,24.899999618530273,23.25,24.60000038146973,10301700.0,0.03314681329905644,1.7500019868233874,0.49180309928209154,68.27485339349104,58.93614655418508,-1.7515160980186515,-3.3970260264779206,-1.3098065755649166,4.43951160588842,27.7094852428956,1.6700000762939453,0.47817725233282005,2.9380000114440925,-0.6873471121596282,6.563347135047813,1.125326449642234,4.750673573245951,-5.915945267299843,74.32433012950209,0.6963865714674142,1.8126735618018597,7,-1.0799999237060547,-3.4300003051757812,-1.067500114440918,3.285000801086426,-2.8999996185302734,2,-0.18958330154418945,-1.048386675013888,23.229999542236328,2.0857125210943654,24.45000076293945,-2.188413248635806,23.38999938964844,-0.18958330154418945
4575,2002-07-18,22.78000068664551,23.95000076293945,22.68000030517578,23.25,6982700.0,-0.050833304723103656,-2.7910457108858244,0.7833316908952666,58.50746549086687,59.877570406235456,-0.19454550221712452,-2.0705354708037547,-0.10681069419095124,5.537017648929766,26.16312316018774,1.3199996948242188,0.7126653955937883,1.5830006599426305,-2.0891599103550007,5.255161230240262,-0.2530796252061833,3.4190809450914443,-4.131470381389491,7.086628955215586,-61.78528304040324,1.8360802851488154,7,0.13999938964843395,-2.2100009918212926,0.15249919891357067,4.505000114440914,-2.6700000762939524,3,-0.12247589251228386,1.7500019868233874,24.0,-1.048386675013888,23.229999542236328,2.0857125210943654,24.45000076293945,-0.12247589251228386
4576,2002-07-19,22.280000686645508,22.649999618530273,21.600000381469727,22.26000022888184,8592500.0,-0.021949077477118828,1.7631619894694046,-0.04255422762412279,57.56241385771516,61.385762036999104,0.33609572239645047,-1.3333110031249973,0.3294054682470815,5.915961804824157,24.086703771199282,1.1800003051757848,1.118322955455735,0.8890006065368645,-2.5644365581142914,4.34243777118802,-0.8377179757887134,2.6157191888624425,-3.1121528546380937,19.209053550713648,-46.30761805034648,1.7267185823255782,7,0.6399993896484375,-1.710000991821289,0.39749908447265625,4.719999313354492,-2.8000011444091797,4,-0.06418313559715971,-2.7910457108858244,22.78000068664551,1.7500019868233874,24.0,-1.048386675013888,23.229999542236328,-0.06418313559715971
4577,2002-07-22,20.5,22.85000038146973,20.299999237060547,22.049999237060547,10580600.0,-0.07989230842853734,-1.6153847658657146,-77.4981880602846,51.64690378770783,62.01183249126049,2.172068384869622,0.6127848646225402,2.0771384133824498,7.555343473007127,22.093320930363834,2.5500011444091832,1.3011195200768384,-0.9765000343322754,-4.23814520634615,2.2851451376815994,-2.6073226203392146,0.6543225516746638,-0.8543800433813047,4.132247037895545,-57.64147015074154,1.6308225860069379,7,2.219999313354492,0.06999969482421875,2.052499771118164,6.149999618530277,-2.139999389648441,0,0.0795121541837367,1.7631619894694046,22.280000686645508,-2.7910457108858244,22.78000068664551,1.7500019868233874,24.0,0.0795121541837367
4578,2002-07-23,19.950000762939453,21.690000534057614,19.809999465942386,21.200000762939453,8994200.0,-0.026829231076124227,-1.457513569578217,0.8064520098542293,52.37141290710651,61.73331701600104,2.607489918636226,1.2447159618801358,2.6000640232674073,7.992830523523217,20.87990244162571,1.8800010681152273,1.3029770299898935,-1.5379993438720696,-4.775097591019499,1.6990989032753596,-3.156548467445784,0.08054977970164501,5.189998626708988,2.7505165579589717,-56.66282313999686,1.6185491235737146,7,2.5249986648559606,0.6199989318847656,2.3124985694885254,5.904998779296875,-2.1200008392333984,1,0.018045047079481513,-1.6153847658657146,20.5,1.7631619894694046,22.280000686645508,-2.7910457108858244,22.78000068664551,0.018045047079481513
4579,2002-07-24,21.75,21.850000381469727,19.190000534057614,19.450000762939453,9299700.0,0.09022552221673874,1.1279998779296903,-1.8399993896484375,54.0296587210605,60.303858305809655,0.9847256862433476,-0.419261541719365,0.7569202226110008,6.023539775765457,20.117405194688498,2.659999847412113,1.5110801502109013,0.16199989318847585,-2.9709262189900407,3.2949260053669924,-1.4044631629007824,1.7284629492777341,3.2833993911743207,53.781498799292116,-3.7111429350631866,1.5664630560892585,7,0.41499996185302734,-1.1800003051757812,0.6099991798400879,3.984999656677246,-4.5,2,-0.025747101882408585,-1.457513569578217,19.950000762939453,-1.6153847658657146,20.5,1.7631619894694046,22.280000686645508,-0.025747101882408585
4580,2002-07-25,19.200000762939453,21.0,18.25,21.0,14628500.0,-0.11724134423266885,2.0555568506693738,-0.7826086235406705,40.43077209833843,57.16965819533738,3.3982722480988734,2.262488464534229,3.1462117846371775,8.349219874127435,18.287085211460354,3.5,1.5663605019721878,-2.3979993820190444,-5.497239353841529,0.7012405898034402,-3.9476193679302867,-0.8483793961078021,5.599662673950199,20.652188786034877,-33.115448915598655,1.5496199859112427,7,2.4949989318847656,1.3699989318847656,3.407498359680176,6.534998893737793,-1.9500007629394531,3,0.09895830953286855,1.1279998779296903,21.75,-1.457513569578217,19.950000762939453,-1.6153847658657146,20.5,0.09895830953286855
4581,2002-07-26,19.6299991607666,20.239999771118164,19.100000381469727,19.700000762939453,7788600.0,0.022395748996903553,-1.01769953329001,0.03888979546856158,43.83218052382943,54.37706446487595,2.6583860124686147,1.8592970170157592,2.583301585477347,7.682351718311466,17.450725939933427,1.1399993896484375,1.5694715110317148,-1.9245009422302246,-5.111801347420986,1.2627994629605368,-3.5181511448256053,-0.3308507396348439,4.7766844699096715,29.99997926795134,-21.755485097403387,1.5936502025953811,7,2.065000534057617,0.9400005340576172,2.9774999618530273,6.1050004959106445,-2.6199989318847656,4,0.024452443714022554,2.0555568506693738,19.200000762939453,1.1279998779296903,21.75,-1.457513569578217,19.950000762939453,0.024452443714022554
4582,2002-07-29,20.86000061035156,21.100000381469727,19.549999237060547,20.25,5332300.0,0.06265927163376017,1.8440383989472837,-8.714094983787858,45.20464325820374,52.42892267092439,0.9673127818263687,0.7164331676479598,1.2151769717185807,6.2464142747551925,16.690560513501467,1.5500011444091797,1.3462539955807067,-0.7264995574951207,-3.869935676110824,2.4169365611205826,-2.2982176168029724,0.845218501812731,3.1772820024841373,72.50000927183255,23.061078763917664,1.5717180593078508,7,0.7149991989135778,-0.2900009155273402,0.889999389648441,4.024999618530277,-3.4600009918212855,0,-0.06615537045720021,-1.01769953329001,19.6299991607666,2.0555568506693738,19.200000762939453,1.1279998779296903,21.75,-0.06615537045720021
4583,2002-07-30,20.979999542236328,21.3700008392334,20.299999237060547,20.61000061035156,7032700.0,0.0057525852528126364,-1.1616157334802695,0.6065550191360125,49.022160434398074,50.289734564358504,0.5527105821757772,0.7100209114915828,0.9878393943985699,5.930582800520753,15.729234515636199,1.0700016021728516,0.988755948349425,-0.6555006027221673,-3.724479372427453,2.4134781669831185,-2.1899899875748083,0.8789887821304738,2.7100461138292253,75.83331258208884,26.127163684527808,1.534489384852642,7,0.12000083923339844,-0.4099998474121094,0.6800003051757812,3.905000686645508,-3.779998779296875,1,-0.1248807907078483,1.8440383989472837,20.86000061035156,-1.01769953329001,19.6299991607666,2.0555568506693738,19.200000762939453,-0.1248807907078483
4584,2002-07-31,19.489999771118164,20.649999618530273,19.21999931335449,20.5,6704100.0,-0.07102000970584099,1.1832074628321718,-2.7297382285319296,40.92639303633717,48.336282069410764,1.4926582211501973,2.3396662754809228,2.368704395714566,7.197811123654379,14.50886754500868,1.7600002288818395,0.47297879024014833,-2.1580003738403306,-5.187682329890059,0.8716815822093977,-3.672841351865195,-0.6431593958154664,3.8736431455834577,39.7435717172063,-8.679068542011272,1.5148409780248637,7,1.0600004196166992,1.0799999237060547,2.1700000762939453,5.395000457763672,-1.739999771118164,2,-0.08517187618811728,-1.1616157334802695,20.979999542236328,1.8440383989472837,20.86000061035156,-1.01769953329001,19.6299991607666,-0.08517187618811728
4585,2002-08-01,18.5,20.049999237060547,18.100000381469727,19.299999237060547,7998000.0,-0.05079526848354432,-1.4375008940705243,0.7920782730378392,34.43666558045318,45.766754483048324,2.0246018498845793,3.3435754055307996,3.2635399609894975,7.97634126201222,13.713564303001347,1.9499988555908203,0.062012806333406445,-3.048000144958497,-6.3564302438103475,0.2604299538933539,-4.702215194384422,-1.3937850955325715,4.556824341699524,12.232402523999342,-30.972939067566706,1.6542150494259258,8,1.9750003814697266,2.0699996948242188,2.8949999809265137,6.385000228881836,-1.0699996948242223,3,-0.06756756756756754,1.1832074628321718,19.489999771118164,-1.1616157334802695,20.979999542236328,1.8440383989472837,20.86000061035156,-0.06756756756756754
4586,2002-08-02,18.18000030517578,18.649999618530273,17.670000076293945,18.5,8354100.0,-0.0172972808013091,2.1612942920955645,0.4,29.058111074728075,43.256888626050575,1.9018554948253836,3.518707511934302,3.4843068787337437,8.100982301482937,14.52426208234598,0.9799995422363281,-0.5524724009855326,-3.1614998817443833,-6.7714876778280555,0.4484879143392888,-4.966493779786219,-1.3565059837025473,4.4802781197053605,13.783787127564482,-21.31880758490756,1.8049938980418356,8,1.5799999237060547,3.22499942779541,2.1374993324279785,5.699999809265137,0.5799999237060582,4,-0.05115513143919004,-1.4375008940705243,18.5,1.1832074628321718,19.489999771118164,-1.1616157334802695,20.979999542236328,-0.05115513143919004
4587,2002-08-05,17.25,18.5,17.040000915527347,18.170000076293945,6650800.0,-0.05115513143919004,-1.1791059647424782,2.875002980235081,29.632149278390585,40.73030377841547,2.595283475266374,4.328006382485015,4.2780433163073965,8.85362049415113,15.039005974821668,1.4599990844726527,-0.976146238162535,-3.874000167846681,-7.916653874990388,0.16865353929702565,-5.8953270214185345,-1.8526733142748277,4.911250590022423,4.849863468194112,-26.349754486468058,2.0213268535718543,8,2.195000648498535,3.840000152587894,2.9449996948242188,6.630000114440918,1.4500007629394531,0,-0.013913030209748656,2.1612942920955645,18.18000030517578,-1.4375008940705243,18.5,1.1832074628321718,19.489999771118164,-0.013913030209748656
4588,2002-08-06,18.299999237060547,19.07999992370605,17.899999618530273,17.950000762939453,7308200.0,0.0608695209890171,-4.2444369092527285,-0.380433092496035,30.94918928732713,38.16580717466731,1.437819880450089,3.1123028272772437,3.131475430312342,7.66377586139631,15.494679401865309,1.8299999237060511,-1.3613668770459029,-2.6175008773803725,-6.79881223520729,1.563810480446545,-4.7081565562938295,-0.5268451984669156,3.246701392022466,34.90301313640606,8.780057958924537,2.0906556789134583,8,0.9050016403198242,2.7900009155273473,1.8950004577636719,5.580000877380371,-0.6199989318847656,1,-0.04918030907387272,-1.1791059647424782,17.25,2.1612942920955645,18.18000030517578,-1.4375008940705243,18.5,-0.04918030907387272
4589,2002-08-07,18.690000534057614,19.100000381469727,17.219999313354492,19.100000381469727,9827000.0,0.021311547172485623,8.170740330669247,-1.1714332425068221,35.52724363906529,37.62097067919251,0.6348741699661637,2.6544093135423097,2.655183390863801,7.112902292448734,16.066937142345168,1.8800010681152344,-1.5321601186475782,-2.09799957275391,-6.3909785375761,2.19497939206828,-4.244489055165005,0.04848990965718514,2.3158961293987197,54.81729364187179,25.200508343866588,2.1464894824110954,8,0.5150003433227575,2.3999996185302805,0.8849992752075231,5.189999580383304,-2.1900005340576136,2,-0.07972176182676016,-4.2444369092527285,18.299999237060547,-1.1791059647424782,17.25,2.1612942920955645,18.18000030517578,-0.07972176182676016
4590,2002-08-08,19.200000762939453,19.399999618530273,18.0,18.700000762939453,8088100.0,0.027287330888648098,2.111118175383272,-1.2195126489825814,39.10890922165459,37.096162756728646,0.13954901035068445,1.9987985055518394,2.070776693742129,6.445597602064808,16.418115397337413,1.3999996185302734,-1.674154351311259,-1.4304993629455574,-5.713309484256008,2.8523107583648937,-3.571904423600781,0.7109056977096664,1.3299884107654023,91.52546756333652,58.08917398156953,2.141405060655225,8,0.005000114440917969,1.889999389648441,0.1999988555908203,4.679999351501465,-2.950000762939453,3,-0.07552087006883346,8.170740330669247,18.690000534057614,-4.2444369092527285,18.299999237060547,-1.1791059647424782,17.25,-0.07552087006883346
4591,2002-08-09,18.899999618530273,19.040000915527344,18.11000061035156,18.75,4001700.0,-0.015625058983760765,3.325560558007513,0.2999992370605469,43.68088214135323,36.926855965967476,0.3633166372705041,2.0502924619783087,2.2713636920754503,6.576170887375277,17.5612823585983,1.0900001525878942,-2.0115305009677655,-1.5060005187988281,-5.648171014265856,2.6361699766681994,-3.577085766532342,0.5650847289346856,1.2111909641932819,78.8135476784887,39.949124361775134,2.071085247733513,8,0.30500125885009766,2.1900005340576207,0.5,4.9800004959106445,-2.7799987792968714,4,-0.07777774301716134,2.111118175383272,19.200000762939453,8.170740330669247,18.690000534057614,-4.2444369092527285,18.299999237060547,-0.07777774301716134
4592,2002-08-12,18.38999938964844,18.59000015258789,17.899999618530273,18.299999237060547,3620600.0,-0.02698413963891344,1.8163190633004025,0.6000025431380016,43.819328425814575,36.348763520569314,0.543227307440187,2.1955832823932475,2.6713947921009797,6.932814846775845,18.971529885302914,1.0,-1.9147110761884392,-1.7130006790161083,-5.479127408770388,2.0531260507381717,-3.5960640438932465,0.1700626858610299,1.35264843301157,53.66972075719997,9.814245789392729,1.88306336487714,8,0.45500087738036754,2.700000762939453,1.5850005149841273,5.490000724792477,-2.689999580383306,0,0.020119676536893616,3.325560558007513,18.899999618530273,2.111118175383272,19.200000762939453,8.170740330669247,18.690000534057614,0.020119676536893616
4593,2002-08-13,18.1299991607666,19.25,17.899999618530273,18.32999992370605,6729000.0,-0.014138131457915759,-3.0909111926711557,-2.2222269317169077,33.6642560281599,35.54185940854961,0.39832887191398925,2.1649099381569386,2.857401902679534,7.004296072261031,20.613905916327326,1.3500003814697266,-1.9288781917742384,-1.718000888824463,-5.277620376679405,1.841618599030479,-3.4978106327519356,0.06180885510300982,1.2883310330374904,41.743106423039364,-0.8214000396986023,1.779809743927471,8,0.41500091552734375,2.9600009918212926,1.8450007438659668,4.720001220703125,-2.8499994277954084,1,0.031439692694875454,1.8163190633004025,18.38999938964844,3.325560558007513,18.899999618530273,2.111118175383272,19.200000762939453,0.031439692694875454
4594,2002-08-14,19.450000762939453,19.549999237060547,17.84000015258789,18.1299991607666,5874800.0,0.07280759312054141,1.2500009411268678,-6.599982833927905,51.269035238112565,37.41212270384511,-1.0369943005986784,0.5128502011861329,1.4601340180191968,5.5112772390131965,22.2634075733258,1.7099990844726562,-2.039392704842065,-0.17049932479858398,-3.146576112083306,2.805577462486138,-1.658537718440943,1.3175390688437751,-2.409999847412106,94.15213288538502,46.79933255208786,1.4880383936423602,8,-1.1550006866455078,1.639999389648441,0.5249991416931152,2.549999237060547,-5.580000877380371,2,-0.09100259065985628,-3.0909111926711557,18.1299991607666,1.8163190633004025,18.38999938964844,3.325560558007513,18.899999618530273,-0.09100259065985628
4595,2002-08-15,19.989999771118164,20.5,19.51000022888184,19.899999618530273,7359000.0,0.027763444061536413,-1.2758643369215021,0.06818185102180299,51.807231453625214,39.93980274594478,-1.5012861714944918,-0.2602277929007286,0.8598008826045316,4.814015020760866,23.47174707014531,1.0499992370605469,-2.2429374925062078,0.5089997291564927,-2.0798747543619065,3.097874212674892,-0.7854375126027051,1.8034369709156906,-2.8997988891601523,80.82705796475851,29.987129230075226,1.2944372417591994,8,-1.2199993133544922,1.1000003814697301,0.559999942779541,2.010000228881836,-7.229999542236328,3,-0.17458728419599912,1.2500009411268678,19.450000762939453,-3.0909111926711557,18.1299991607666,1.8163190633004025,18.38999938964844,-0.17458728419599912
4596,2002-08-16,20.850000381469727,21.600000381469727,19.649999618530273,19.989999771118164,6627600.0,0.04302154178081108,-1.5324670177507171,9.55554613656593,49.947861174484984,42.19710406773305,-2.171024146668021,-1.2994783646090333,-0.04694879440075539,3.7837093510683886,23.977268617360153,1.9500007629394531,-2.1649173638031165,1.4405003547668471,-0.8888682048580492,3.7698689143917434,0.27581607495439897,2.6051846345792953,-3.6234075347900365,80.0531927035803,30.633168119886406,1.1646842798124486,8,-1.4400005340576172,0.23999977111816762,-0.3000006675720215,0.5799999237060547,-8.100000381469727,4,-0.22062351545844294,-1.2758643369215021,19.989999771118164,1.2500009411268678,19.450000762939453,-3.0909111926711557,18.1299991607666,-0.22062351545844294
4597,2002-08-19,22.1299991607666,22.670000076293945,20.540000915527344,21.299999237060547,7600500.0,0.06139082762005432,1.2303635642820836,0.9651155054026721,55.3488344859927,44.908175756473675,-3.0016540488195496,-2.5835609693802475,-1.3549511313197584,2.3555658159827075,23.96423158035188,2.1299991607666016,-1.8439600133873881,2.63899917602539,0.04945012181870112,5.228548230232079,1.3442246489220473,3.9337737031287325,-4.641001861999509,88.8198566447802,40.97535140171511,1.2947745271033437,8,-2.184999465942383,-1.0399990081787074,-1.4549994468688965,-0.7749996185302734,-8.739998817443846,0,-0.271576979188869,-1.5324670177507171,20.850000381469727,-1.2758643369215021,19.989999771118164,1.2500009411268678,19.450000762939453,-0.271576979188869
4598,2002-08-20,20.309999465942386,21.700000762939453,19.899999618530273,21.5,9621500.0,-0.08224129072950082,1.2641494495686878,-1.4337357149915275,53.7003590221707,46.92741079904094,-0.9683881697272447,-0.7749397946025844,0.43756326049701855,4.016930241267804,23.648550309270835,2.229999542236328,-1.433989879223681,0.8009995460510275,-1.8069227536952503,3.4089218457973054,-0.5029616038221114,2.1049606959241665,-2.4065219449731465,51.138702947623806,2.1757340485901864,1.3039611498731385,8,-0.054999351501468396,0.7800006866455078,0.4900007247924769,1.0450000762939418,-7.759999275207521,1,-0.2269817714376462,1.2303635642820836,22.1299991607666,-1.5324670177507171,20.850000381469727,-1.2758643369215021,19.989999771118164,-0.2269817714376462
4599,2002-08-21,21.190000534057614,21.46999931335449,20.059999465942386,20.979999542236328,5959800.0,0.04332846338036056,2.6623441606535683,-0.17647134250035418,62.26070996816276,49.49983310420851,-1.6276337726983776,-1.7908642598800846,-0.4409214052683801,2.9706236149287832,23.06764201525352,1.4099998474121023,-0.9194397191474621,1.7090005874633754,-0.8080562010091263,4.226057375935877,0.4504721932271245,2.967528981699626,-2.9052012086623975,53.16456918666047,-0.42620463057932767,1.2585283942362513,8,-0.9350004196166957,-0.22000026702880504,-0.045001029968258166,0.1649990081787145,-8.45000076293945,2,-0.27890517471141996,1.2641494495686878,20.309999465942386,1.2303635642820836,22.1299991607666,-1.5324670177507171,20.850000381469727,-0.27890517471141996
4600,2002-08-22,21.100000381469727,22.649999618530273,20.68000030517578,21.299999237060547,7019500.0,-0.004247293549768161,-2.7884638309500622,-0.9523710048046955,63.59403678482222,51.71240584237172,-1.3854728582856097,-1.6350525137376302,-0.37588732072944,2.9112670256616475,22.307677732234804,1.9699993133544922,-0.4688439734580143,1.5240004539489753,-1.089957327785168,4.137958235683119,0.21702156308190368,2.830979344816047,-2.464384996002611,48.01326301828402,-10.174421965521411,1.3069788908670716,8,-0.8450002670288086,-0.6049995422363281,0.6449995040893555,0.25499916076660156,-8.730000495910645,3,-0.3426540457440047,2.6623441606535683,21.190000534057614,1.2641494495686878,20.309999465942386,1.2303635642820836,22.1299991607666,-0.3426540457440047
4601,2002-08-23,20.11000061035156,21.01000022888184,20.0,20.649999618530273,5013500.0,-0.04691941958387813,-1.6578945387103912,2.700010490477525,63.24073982500435,53.8703404422817,-0.22996794195493564,-0.6400648904364878,0.5948585842729237,3.770503749740225,21.35461905002833,1.1000003814697266,-0.14567021802421465,0.5100006103515575,-2.1148363608169767,3.1348375815200917,-0.8024178752327096,1.8224190959358246,-1.151634449618296,7.581261989784196,-54.98409308951953,1.3124184855842678,8,0.14499950408935902,-0.16499996185302024,1.634999275207523,1.2449989318847692,-7.110000610351559,4,-0.3654898139429361,-2.7884638309500622,21.100000381469727,2.6623441606535683,21.190000534057614,1.2641494495686878,20.309999465942386,-0.3654898139429361
4602,2002-08-26,19.479999542236328,20.11000061035156,19.020000457763672,20.11000061035156,5360000.0,-0.03132774982567332,2.4603120780377026,1.1666707874891686,55.68400650335753,56.31697938397033,0.6380024042573531,-0.1251684252874128,1.1592026773824848,4.267784579843365,20.966810121158563,1.090000152587887,0.07800581644333704,-0.05100040435791087,-2.6080538800822026,2.506053071366381,-1.329527142220055,1.2275263335042332,3.190000534057617,12.672154017124107,-51.186720387163895,1.2785267378621454,8,0.7750005722045898,0.4650011062622106,2.265000343322754,1.875,-5.84999942779541,0,-0.3454825308206201,-1.6578945387103912,20.11000061035156,-2.7884638309500622,21.100000381469727,2.6623441606535683,21.190000534057614,-0.3454825308206201
4603,2002-08-27,18.36000061035156,19.700000762939453,18.190000534057614,19.600000381469727,6406600.0,-0.05749481304947668,1.0972217623100151,1.9682502679366323,48.51485216506339,56.010959042520426,2.0048941030945286,0.8310932615603264,2.1669385231268166,5.2590188188958855,20.891882128417905,1.5100002288818395,0.21591437667165536,-1.0399993896484396,-3.5525532033186273,1.472554424021748,-2.2962762964835335,0.21627751718665422,4.236999473571782,3.8116616858912593,-58.663178426709045,1.256276906835094,8,2.0699996948242223,1.4949998855590856,3.2849988937377965,2.994998931884769,-5.920001029968258,1,-0.270697173301109,2.4603120780377026,19.479999542236328,-1.6578945387103912,20.11000061035156,-2.7884638309500622,21.100000381469727,-0.270697173301109
4604,2002-08-28,17.829999923706055,18.200000762939453,17.700000762939453,18.200000762939453,6602300.0,-0.028867138835860673,1.7026965724507312,0.29838782865238017,43.845460588583975,55.12631783529362,2.5489843800761065,1.2968443258550764,2.5665314344802255,5.639100146001876,20.437462404766475,0.6599998474121058,0.3872571208941338,-1.4870000839233413,-4.094899903293513,1.1208997354468302,-2.790949993608425,-0.1830501742382573,4.590720178222657,2.6262462792243446,-53.85339959985838,1.3039499096850855,8,2.3550004959106445,2.02500057220459,3.6924996376037598,3.5249996185302734,-5.909999847412109,2,-0.296130104069777,1.0972217623100151,18.36000061035156,2.4603120780377026,19.479999542236328,-1.6578945387103912,20.11000061035156,-0.296130104069777
4605,2002-08-29,17.25,17.5,16.120000839233402,16.75,15884000.0,-0.03252944061625651,1.759998321533196,-1.3513482862253656,42.76950322184733,54.32872250722277,3.016677479404077,1.8745025376822966,3.120172704304551,6.0778581104637865,19.782699300940216,1.7099990844726527,0.707498391299044,-2.004500007629396,-4.751069044061293,0.7420690288025007,-3.3777845258453425,-0.6312154894134494,4.887476941589355,23.108370180141034,-29.284355836360863,1.3732845182159483,8,2.145000457763672,2.145000457763672,4.117499828338623,4.104999542236328,-5.5,3,-0.26144928863083106,1.7026965724507312,17.829999923706055,1.0972217623100151,18.36000061035156,2.4603120780377026,19.479999542236328,-0.26144928863083106
4606,2002-08-30,17.25,17.799999237060547,17.0,17.030000686645508,5470600.0,0.0,-4.714266251592291,0.4399986267089844,44.77064573366415,53.15336820140849,2.7405084568994305,1.8985990405123374,3.147430309364374,5.927517980420689,18.858464828507906,0.7999992370605469,0.6977698998094333,-1.9579999923706062,-4.81060812983257,0.8946081450913574,-3.384304061101588,-0.5316959236396244,4.406078853400878,28.32078259618364,-22.922697711118097,1.4263040687309823,8,2.135000228881836,2.145000457763672,3.8824996948242188,4.104999542236328,-5.470000267028807,4,-0.2828985573588938,1.759998321533196,17.25,1.7026965724507312,17.829999923706055,1.0972217623100151,18.36000061035156,-0.2828985573588938
4607,2002-09-03,17.010000228881836,17.75,16.899999618530273,17.0,8219900.0,-0.013913030209748656,-7.095203494972798,0.04545572769912348,44.85294659038674,52.17032237565471,2.4337992029214703,2.23424777601992,3.3998880289612714,6.035492058424126,17.66891972252423,0.8500003814697266,0.628680267036728,-2.18599977493286,-5.075074718077669,0.7030751682119494,-3.6305372465052628,-0.741462303360457,4.203192383385645,24.8603186764065,-26.445391474018322,1.4445374715724042,9,2.375,2.385000228881836,4.122499465942383,4.344999313354492,-4.86999988555908,1,-0.23574369047174526,-4.714266251592291,17.25,1.759998321533196,17.25,1.7026965724507312,17.829999923706055,-0.23574369047174526
4608,2002-09-04,17.399999618530273,17.639999389648438,16.549999237060547,17.020000457763672,9953600.0,0.022927653403922,1.5348878987418133,37.99904634751097,39.698485526672684,49.66340854882249,1.7741807063919701,1.8692004232476052,2.997154055712162,5.5166298737040265,16.89304044981514,1.0900001525878906,0.51364251232485,-1.7510004043579102,-4.725608089167494,1.2236072804516738,-3.238304246762702,-0.2636965619531182,3.40573765189448,61.53840510802648,15.005891501290073,1.4873038424047922,9,1.9850006103515625,1.9950008392333984,3.6725001335144043,3.940000534057617,-4.899999618530273,2,-0.21666664291615634,-7.095203494972798,17.010000228881836,-4.714266251592291,17.25,1.759998321533196,17.25,-0.21666664291615634
4609,2002-09-05,17.200000762939453,17.5,16.600000381469727,17.049999237060547,10810900.0,-0.011494187354914032,1.3999989827473958,0.39474172936670865,35.483874168958536,46.540057147059855,1.5071729362458441,2.0573290989640682,3.1808646042303224,5.591042862918606,15.811752058424904,0.8999996185302734,0.19888702807298841,-1.8764992713928237,-4.971903480716907,1.21890493793126,-3.4242013760548637,-0.32879716673078363,3.230877592989991,64.2857710520967,21.17871839774361,1.5477021046620414,9,1.3649997711181676,2.1949996948242188,3.6349992752075195,3.9599990844726562,-3.530000686645508,3,-0.2767442425242471,1.5348878987418133,17.399999618530273,-7.095203494972798,17.010000228881836,-4.714266251592291,17.25,-0.2767442425242471
4610,2002-09-06,17.75,18.11000061035156,17.5,18.0,5538000.0,0.03197669841071282,1.595740536328834,-1.6666497126290627,33.33332649695632,43.21701122172118,0.4827713550637682,1.4684160768605068,2.6448107105020355,4.894867328432415,14.725633200213961,0.9099998474121058,0.026437816480974874,-1.2539999961853034,-4.40465503555399,1.896655043183383,-2.8293275158696467,0.3213275234990398,2.3360081545937597,76.92305811294935,36.89948448080419,1.5753275196843437,9,0.36500072479248047,1.6450004577636719,2.809999942779541,3.4099998474121094,-4.279999732971193,4,-0.32845069992710163,1.3999989827473958,17.200000762939453,1.5348878987418133,17.399999618530273,-7.095203494972798,17.010000228881836,-0.32845069992710163
4611,2002-09-09,17.430000305175778,17.559999465942386,16.799999237060547,17.350000381469727,4378000.0,-0.01802815182108297,3.470612654762433,-0.31999969482420454,21.82254289877254,39.45462637676729,0.42760115138457166,1.7630320395021606,2.9269679653681244,5.0632702166405075,13.711712220387412,0.9500007629394531,-0.36258041817781717,-1.5004997253418004,-4.728994344099629,1.727994893416028,-3.1147470347207147,0.11374758403711382,2.3387272641891528,56.410275220384065,21.627209931208185,1.6142473093789145,9,0.4800004959106481,1.9650001525878942,3.092499732971195,3.1999998092651403,-2.8800001144409126,0,-0.3258749400875869,1.595740536328834,17.75,1.3999989827473958,17.200000762939453,1.5348878987418133,17.399999618530273,-0.3258749400875869
4612,2002-09-10,18.76000022888184,18.88999938964844,17.540000915527347,17.649999618530273,7166900.0,0.07630521517037048,-1.0300759211934105,13.875020861646227,40.12739147548631,38.522686300147626,-1.1345849321344588,0.4871493164386216,1.5828267279271095,3.607667591030836,12.209716135257226,1.4599990844726634,-0.761986788388846,-0.18899984359740785,-3.40868199036219,3.0306823031673744,-1.798840916979799,1.4208412297849833,0.7168292020725673,94.44448067138669,59.18027879745895,1.6098410733823916,9,-1.255000114440918,0.6350002288818324,1.8224997520446742,1.8099994659423793,-6.320000648498539,1,-0.37206825217222705,3.470612654762433,17.430000305175778,1.595740536328834,17.75,1.3999989827473958,17.200000762939453,-0.37206825217222705
4613,2002-09-11,18.700000762939453,19.75,18.59000015258789,19.0,4899900.0,-0.0031982657361599998,-3.4615339471078017,-0.2702694343253823,32.29017866953832,37.23876608692032,-1.1413049259320438,0.6240360459858287,1.6347884383486502,3.532456743303893,10.955133379313391,1.1599998474121094,-1.115503917606759,-0.2774993896484368,-3.4766825229159757,2.9216837436191003,-1.8770909562822062,1.3220921769853327,-2.579999923706051,66.66668685025253,32.27602188308853,1.5995915666337688,9,-0.7650003433227539,0.6949996948242188,1.5674996376037598,1.8699989318847656,-5.380001068115233,2,-0.35080214716448654,-1.0300759211934105,18.76000022888184,3.470612654762433,17.430000305175778,1.595740536328834,17.75,-0.35080214716448654
4614,2002-09-12,17.68000030517578,18.5,17.450000762939453,18.059999465942386,4195500.0,-0.054545476799399806,-1.5000034059868166,1.2666670905230082,28.51757984209739,35.65521904472588,-0.16183857629471277,1.5859457517737923,2.6592337524627574,4.3875889505665135,10.092872066946414,1.25,-1.3669592068898382,-1.208999824523925,-4.45079186847607,2.03279221942822,-2.8298958464999977,0.41189619745214756,-1.4873994827270458,29.830536966993176,-2.7197690330834696,1.6208960219760722,9,0.4699993133544922,1.7150001525878906,2.4675002098083496,2.8899993896484375,-3.6800003051757812,3,-0.29298643754317966,-3.4615339471078017,18.700000762939453,-1.0300759211934105,18.76000022888184,3.470612654762433,17.430000305175778,-0.29298643754317966
4615,2002-09-13,16.5,17.549999237060547,16.399999618530273,17.299999237060547,8308600.0,-0.06674209755699712,-1.2999992370605469,2.1052657996576607,27.8527507719499,33.77545293786874,1.0064222129734297,2.6256990070939388,3.7894390626929315,5.4182959842157175,10.079494003985854,1.2800006866455078,-1.4868269515009835,-2.214500141143798,-5.580112335593345,1.1511120533057486,-3.8973062383685715,-0.5316940439190248,-0.2362511940002392,2.9850856741053255,-31.37185679916629,1.6828060972247734,9,1.5749998092651367,2.895000457763672,3.647500514984131,4.069999694824219,-1.619999885559082,4,-0.171515146891276,-1.5000034059868166,17.68000030517578,-3.4615339471078017,18.700000762939453,-1.0300759211934105,18.76000022888184,-0.171515146891276
4616,2002-09-16,16.25,16.799999237060547,15.800000190734865,16.5,5578500.0,-0.015151515151515138,1.352943156420816,0.3125002980235081,29.21492318070287,32.037894781237206,1.2288852025695292,2.64923648031246,3.9273617610063027,5.549404663372446,10.90450840568244,0.9999990463256818,-1.5182744385026368,-2.234500122070312,-5.614325416529688,1.1453251723890627,-3.924412769299998,-0.5445874748406254,3.5,11.39240078466874,-24.64557039042846,1.6899126472296875,9,1.5250000953674316,2.9850001335144043,3.897500514984131,4.319999694824219,-1.800000190734865,0,-0.17107690664438113,-1.2999992370605469,16.5,-1.5000034059868166,17.68000030517578,-3.4615339471078017,18.700000762939453,-0.17107690664438113
4617,2002-09-17,16.120000839233402,16.700000762939453,15.899999618530273,16.5,5027900.0,-0.007999948354867614,1.0512831798897162,1.519996643066392,33.480820025256975,31.347043058857686,1.3626596800220945,2.4305091833313384,3.9643511217748006,5.554557769166195,11.735296790485203,0.8000011444091797,-1.4958793898776577,-2.0639993667602496,-5.133560623810691,1.005561890290192,-3.598779995285472,-0.5292187382350271,3.5509991645812953,8.101282631658416,-30.69067182189253,1.5347806285252208,9,1.6549992561340297,3.1149992942810023,4.027499675750729,4.449998855590817,-0.4400005340576225,1,-0.09739457610184588,1.352943156420816,16.25,-1.2999992370605469,16.5,-1.5000034059868166,17.68000030517578,-0.09739457610184588
4618,2002-09-18,15.699999809265135,16.270000457763672,15.210000038146973,15.899999618530273,6662700.0,-0.02605465310808508,1.2553164722628323,0.5263164499144297,34.032975984125855,31.185832149431832,1.6943333859335663,2.621856363312512,4.257786770437347,5.870752065191491,13.02129145041016,1.0600004196166992,-1.5176731930135787,-2.2535004138946544,-5.343152421284406,0.8361515934950976,-3.7983264175895304,-0.7086744101997784,3.8935801982879656,14.893610237070629,-27.296870206761195,1.5448260036948762,9,1.7800002098083514,3.240000247955324,4.267500400543215,4.869999885559084,0.30000019073486506,2,-0.2076433292029718,1.0512831798897162,16.120000839233402,1.352943156420816,16.25,-1.2999992370605469,16.5,-0.2076433292029718
4619,2002-09-19,15.279999732971193,15.979999542236328,15.149999618530273,15.329999923706055,5273200.0,-0.02675159754117229,-4.354830969147139,0.2500011920940213,34.8694234750764,31.356509591445175,2.0264418699447813,2.715623626883689,4.580805120822374,6.176264032015608,14.38684120455125,0.8299999237060547,-1.5365803129039293,-2.378000450134275,-5.2896657499891635,0.533664849720612,-3.833833100061719,-0.9221678002068305,4.138237075805661,5.416672295995197,-37.568768801270934,1.4558326499274437,9,2.1700000762939435,3.630000114440916,4.537500381469725,5.289999961853026,2.0199995040893537,3,-0.1282722560470786,1.2553164722628323,15.699999809265135,1.0512831798897162,16.120000839233402,1.352943156420816,16.25,-0.1282722560470786
4620,2002-09-20,13.869999885559082,15.279999732971193,13.5,15.270000457763672,12673800.0,-0.09227747853749058,1.507043426459908,27.999904632933152,28.661607936403428,32.116405706737496,3.160549681899173,3.7483790492579594,5.840944802070791,7.5063240427179245,15.473817188072998,1.7799997329711932,-1.5681543321286995,-3.426500272750854,-6.334111370956059,-0.5188891745456488,-4.880305821853458,-1.9726947236482513,5.292142691802976,11.212120336387018,-32.23915099158111,1.4538055491026027,9,2.755000114440918,4.215000152587891,5.822500228881836,6.699999809265137,2.9800004959106445,4,0.009372755264134502,-4.354830969147139,15.279999732971193,1.2553164722628323,15.699999809265135,1.0512831798897162,16.120000839233402,0.009372755264134502
4621,2002-09-23,12.760000228881836,13.510000228881836,12.5600004196167,13.119999885559082,11046200.0,-0.08002881512875393,-1.5000018822537353,0.25714250681365963,25.82479293651504,30.52722809129624,3.954280303410787,4.510771497732581,6.751568801636587,8.51315055509886,17.181752141445667,1.3099994659423828,-1.5768512980624436,-4.168999910354614,-7.417331707417976,-0.9206681132912529,-5.793165808886297,-2.5448340118229336,5.949170942291257,4.830912866654918,-39.27947834050916,1.624165898531681,9,3.3949999809265137,4.855000019073486,7.170000076293945,7.809999465942383,3.3299999237060547,0,0.1661441886780326,1.507043426459908,13.869999885559082,-4.354830969147139,15.279999732971193,1.2553164722628323,15.699999809265135,0.1661441886780326
4622,2002-09-24,12.75,13.34000015258789,12.300000190734865,12.350000381469727,10837000.0,-0.0007837169829512103,-3.159999847412132,-1.1111111111111112,22.35433556779701,29.423245524436094,3.3772636698782463,4.206389166219651,6.5237942350884985,8.440268036427433,18.87098102429793,1.0399999618530256,-1.6228983834817434,-3.842500162124633,-7.361237434763293,-0.3237628894859732,-5.601868798443963,-2.083131525805303,5.344254096017455,11.335007027642341,-29.30800703716806,1.75936863631933,9,2.6500000953674316,4.735000133514404,7.5,7.819999694824219,2.989999771118164,1,0.13333331837373597,-1.5000018822537353,12.760000228881836,1.507043426459908,13.869999885559082,-4.354830969147139,15.279999732971193,0.13333331837373597
4623,2002-09-25,13.390000343322756,13.760000228881836,12.31999969482422,12.75,14573200.0,0.05019610535864749,1.0869571226680739,1.6000023841880693,28.474572508725103,29.418466931839173,2.128681916551079,3.3465365041534145,5.687883858137946,7.732240435844721,20.06930020140334,1.4400005340576154,-1.5453145353234028,-2.9539998054504384,-6.644929914815938,0.7369303039150612,-4.79946486013319,-1.1085347507676886,4.0089432840607895,29.619574583434737,-7.700963471752264,1.84546505468275,9,1.5349993705749494,4.084999561309813,7.127499580383299,7.179999351501463,2.6099996566772443,2,0.17102314437168675,-3.159999847412132,12.75,-1.5000018822537353,12.760000228881836,1.507043426459908,13.869999885559082,0.17102314437168675
4624,2002-09-26,12.550000190734865,13.609999656677244,12.270000457763672,13.550000190734865,10642600.0,-0.0627333929088939,1.3928579943528923,-1.562499161810128,21.55361261521179,28.71856269220161,2.418831131903744,3.9744633024596165,6.293350647431902,8.495923728611507,21.0807561029186,1.3399991989135724,-1.8069291095043276,-3.5299999713897687,-7.516857448665887,0.4568575058863509,-5.523428710027828,-1.5365712327517098,4.237070224250838,9.302318949956852,-22.05829824399445,1.9934287386380596,9,1.9849996566772443,4.909999847412108,8.12249994277954,8.019999504089354,4.249999046325682,3,0.27490037903044207,1.0869571226680739,13.390000343322756,-3.159999847412132,12.75,-1.5000018822537353,12.760000228881836,0.27490037903044207
4625,2002-09-27,12.739999771118164,13.399999618530273,12.449999809265135,12.550000190734865,7922100.0,0.015139408565393309,-3.871789604959067,-0.189999580383299,23.973360627541012,28.136166852961402,1.8320451433797427,3.614583329307056,5.905520187195126,8.222432793928323,21.387677516838313,0.9499998092651385,-2.0393602855790007,-3.1145003795623776,-7.32654082702658,1.097540067901825,-5.220520603294478,-1.0084801558302754,3.4146808498564525,31.54358292295462,3.2131287290961836,2.1060202237321017,9,1.7450008392333984,4.720000267028809,7.872500419616699,7.829999923706055,4.6100006103515625,4,0.3579277510098542,1.3928579943528923,12.550000190734865,1.0869571226680739,13.390000343322756,-3.159999847412132,12.75,0.3579277510098542
4626,2002-09-30,12.369999885559082,12.729999542236328,12.100000381469727,12.5,7805800.0,-0.029042377724203705,1.1355932751321811,-0.6842126397261507,10.310557814164298,25.561693273951107,1.7810878442001759,3.7948020003005745,6.0854298782660265,8.48582356213937,21.974766723944136,0.6399993896484375,-2.181346211923408,-3.2405002593994148,-7.671840906841339,1.1908403880425098,-5.456170583120375,-1.0248299356784525,3.2408255125660013,16.26503186191714,-3.5494985400863683,2.215670323720962,9,1.8150005340576172,4.185000419616699,8.005000591278076,8.199999809265137,4.619999885559082,0,0.3621665753724592,-3.871789604959067,12.739999771118164,1.3928579943528923,12.550000190734865,1.0869571226680739,13.390000343322756,0.3621665753724592
4627,2002-10-01,13.0,13.130000114440918,12.109999656677244,12.699999809265135,8516900.0,0.05092967827561501,2.6428560480787797,-2.3076917433884887,16.937353781937844,23.662179695930217,0.739767734859285,3.002941680385085,5.3261244993779755,7.778300897909354,22.412163906776126,1.0200004577636737,-2.2332204722489415,-2.410000133514405,-6.9365722097184275,2.1165719426896175,-4.673286171616418,-0.14671409541239377,2.0490933954602255,54.21684947341087,38.66286056182561,2.2632860381020112,10,1.0399999618530273,3.1050004959106445,7.100000381469727,7.569999694824219,4.799999237060547,1,0.2376923194298377,1.1355932751321811,12.369999885559082,-3.871789604959067,12.739999771118164,1.3928579943528923,12.550000190734865,0.2376923194298377
4628,2002-10-02,13.630000114440918,14.5,12.899999618530273,13.010000228881836,11582800.0,0.0484615472646861,-2.8095197007283113,2.0666649712467255,25.39489704315787,22.609454536828157,-0.23997703574373297,2.1882118967879194,4.589204614428425,7.079722162943394,22.287824823601923,1.6000003814697266,-2.293585472081526,-1.5915000438690186,-6.083000025871957,2.89999993813392,-3.837250034870486,0.6542499471324508,0.9472383987808275,63.7499990065891,47.93637060459863,2.2457499910014693,10,0.059999942779541016,2.2950000762939453,6.470000267028809,6.939999580383301,2.890000343322754,2,0.1548055494468934,2.6428560480787797,13.0,1.1355932751321811,12.369999885559082,-3.871789604959067,12.739999771118164,0.1548055494468934
4629,2002-10-03,12.4399995803833,13.739999771118164,12.420000076293945,13.630000114440918,8756100.0,-0.08730744857417994,-1.1463417659883945,-1.9193560543717516,25.364077290667055,22.243062242857444,0.5641281045403321,3.1656238928691174,5.598224780368845,8.175485162612215,22.248347603959516,1.3199996948242188,-2.4561058396389424,-2.5435005187988278,-7.097593361140444,2.010592323542788,-4.820546939969635,-0.26645409762802075,2.060000419616699,14.166635539791669,-3.1346485937855437,2.2770464211708075,10,0.8600006103515625,3.4850006103515625,7.702500820159912,8.130000114440918,3.1300001144409197,3,0.28617367682475514,-2.8095197007283113,13.630000114440918,2.6428560480787797,13.0,1.1355932751321811,12.369999885559082,0.28617367682475514
4630,2002-10-04,11.920000076293945,12.899999618530273,11.800000190734865,12.75,14256500.0,-0.04180060463260349,-1.0560742832288783,0.6974786144641074,24.559343083149415,22.102456703594598,0.8699116803108407,3.400821820651945,6.009676727740342,8.55415535922505,22.80126855634578,1.0999994277954084,-2.632553202988804,-2.77200002670288,-7.32683397509242,1.7828339216866596,-5.049417000897648,-0.4945830525081103,2.5799999237060547,4.44444051985844,-13.042298942465898,2.27741697419477,10,1.2300000190734863,3.8550000190734863,8.100000381469727,8.649999618530273,2.1700000762939453,4,0.4093959001285381,-1.1463417659883945,12.4399995803833,-2.8095197007283113,13.630000114440918,2.6428560480787797,13.0,0.4093959001285381
4631,2002-10-07,11.75,12.199999809265135,11.449999809265135,12.0,7355100.0,-0.014261751275659429,1.3076936620235053,0.30120484696398325,24.44444295723322,22.334690857976398,0.9851786931094342,3.2922685181327545,6.0530535616790715,8.593336164786937,23.071450112299488,0.75,-2.817661478508228,-2.6580000877380368,-7.202320608731249,1.886320433255177,-4.930160348234644,-0.38583982724142984,2.264000034332275,9.836071212263866,-8.472782314210187,2.272160260496607,10,1.2249999046325684,3.8499999046325684,7.645000457763672,8.819999694824219,2.0799999237060547,0,0.4765957771463598,-1.0560742832288783,11.920000076293945,-1.1463417659883945,12.4399995803833,-2.8095197007283113,13.630000114440918,0.4765957771463598
4632,2002-10-08,11.779999732971193,12.0600004196167,11.359999656677244,11.899999618530273,9504300.0,0.002553168763505864,2.181810891357364,0.479999542236321,25.98039124022077,22.05755960592036,0.8974957937800223,2.859121341380728,5.8545157992301835,8.423060580348443,24.35350781925047,0.7000007629394549,-2.827271099695894,-2.2790003299713124,-6.474787516090599,1.9167868561479757,-4.376893923030957,-0.18110673691166745,1.7212002563476538,13.37579714559852,-5.143436523948063,2.097893593059644,10,1.1500000953674299,3.77500009536743,7.610000610351561,8.789999961853026,1.2899999618530273,1,0.4422750557085866,1.3076936620235053,11.75,-1.0560742832288783,11.920000076293945,-1.1463417659883945,12.4399995803833,0.4422750557085866
4633,2002-10-09,12.140000343322756,12.609999656677244,11.510000228881836,11.600000381469727,7903200.0,0.030560324152126395,-2.055552832875256,-4.500003973646856,30.617288631048865,23.064634718791147,0.3816728933142972,2.0895981100999084,5.322816992779144,7.939420545089353,26.09532880637152,1.0999994277954084,-2.6946586627496956,-1.5909996986389139,-5.25056496414801,2.0685655668701823,-3.420782331393463,0.23878293411563511,0.9329595794677701,32.77313651847195,12.0761678332981,1.8297826327545486,10,0.7899994850158674,3.4149994850158674,7.249999999999998,8.429999351501463,2.049999237060545,2,0.4662272433007717,2.181810891357364,11.779999732971193,1.3076936620235053,11.75,-1.0560742832288783,11.920000076293945,0.4662272433007717
4634,2002-10-10,12.5,12.949999809265135,12.0,12.149999618530273,6559700.0,0.02965400712490518,-1.9230780516862385,0.6481489003604515,40.283689017770946,24.8768934288167,0.015460692867355519,1.3930505547429313,4.839796817665878,7.465401582154907,27.17811847379078,0.9499998092651349,-2.5233131190408997,-0.9720000267028812,-4.157266207295759,2.2132661538899967,-2.564633116999321,0.6206330635935586,-1.1400003433227557,71.69812791950281,47.7441456699858,1.5926330902964394,10,0.42999982833862305,3.054999828338623,6.890000343322754,8.069999694824219,1.369999885559082,3,0.3216000366210938,-2.055552832875256,12.140000343322756,2.181810891357364,11.779999732971193,1.3076936620235053,11.75,0.3216000366210938
4635,2002-10-11,13.670000076293945,14.0,13.039999961853027,13.25,8126200.0,0.0936000061035156,-1.2857139613353255,1.1999989100876836,56.39943578969055,29.997879870541833,-1.1272924848269774,0.00017205652484086897,3.5897508439592514,6.200759873645204,27.481072165806598,1.5,-2.420297721726701,0.33950004577636683,-2.5134983123237156,3.1924984038764492,-1.0869991332736753,1.765999224826409,-2.2782004165649425,87.50000451550281,58.60198587106126,1.4264991790500412,10,-0.7400002479553223,1.8849997520446777,5.310000419616699,6.899999618530273,0.3999996185302752,4,0.1389904614430244,-1.9230780516862385,12.5,-2.055552832875256,12.140000343322756,2.181810891357364,11.779999732971193,0.1389904614430244
4636,2002-10-14,13.470000267028807,13.699999809265135,13.149999618530273,13.300000190734865,3865600.0,-0.014630563873366143,-1.340420264917855,0.4047620128882164,54.931508549428735,34.219452622485264,-0.8435575437140717,-0.01979218066613342,3.7160464924640824,6.304792616726994,27.5133171974593,0.5500001907348615,-2.1663869792705768,0.2785002231597886,-2.2250828330635652,2.7820832793831425,-0.9732913049518874,1.5302917512714647,-1.9738725936889647,79.92425514975028,46.7885645808382,1.2517915281116767,10,-0.5400004386901838,2.0849995613098162,5.285000324249269,7.099999427795412,0.2599992752075213,0,0.04602820143045494,-1.2857139613353255,13.670000076293945,-1.9230780516862385,12.5,-2.055552832875256,12.140000343322756,0.04602820143045494
4637,2002-10-15,14.550000190734865,14.550000190734865,14.0,14.289999961853027,9643700.0,0.08017816646593756,3.2307669735538567,1.5294124246878544,57.49353928756337,37.785968427419206,-1.8780667190782037,-1.2895597864593586,2.6033537577984323,5.122156135555267,27.339866051386046,1.0799999237060582,-1.9191733802115092,1.4370001792907736,-0.7595914007887181,3.6335917593702654,0.33870438925102775,2.5352959693305195,-2.9537176243286165,100.0,63.675821539973754,1.0982957900397456,10,-1.5950002670288104,1.004999637603758,4.102500438690184,6.019999504089354,0.03999996185302557,1,-0.04948455378628047,-1.340420264917855,13.470000267028807,-1.2857139613353255,13.670000076293945,-1.9230780516862385,12.5,-0.04948455378628047
4638,2002-10-16,12.4399995803833,13.550000190734865,12.399999618530273,13.100000381469727,11319000.0,-0.1450172221781254,-2.108106610374167,-2.5384623849172696,49.389563776042124,40.45546692579422,0.05071366382885856,0.5941496579109184,4.621619318250232,7.131217749095253,27.172021072901696,2.1500005722045916,-1.5753385063436696,-0.5100004196166985,-2.353783758733817,1.33378291950042,-1.4318920891752587,0.41189124994186166,-0.6664939565173356,17.25488421459689,-21.558447362384396,0.9218916695585595,10,0.5150003433227539,3.1150002479553223,6.010000705718994,8.19000053405762,3.2400007247924787,2,0.050643097724405894,3.2307669735538567,14.550000190734865,-1.340420264917855,13.470000267028807,-1.2857139613353255,13.670000076293945,0.050643097724405894
4639,2002-10-17,13.31999969482422,13.5,12.0,12.0,8997400.0,0.07073956142479276,-1.272727798167789,-1.9999971100813394,52.98969009323198,43.61439437135895,-0.7725756925984317,-0.4640075065724769,3.645645623077053,6.1582031549852285,27.04837384247949,1.5,-1.287012509529534,0.46799969673156916,-1.0303307262937427,1.966330119756881,-0.28116551478108676,1.217164908244225,-1.379904396946122,51.764690042780735,11.534763560714183,0.7491652115126556,10,-0.36499977111816584,1.6100001335144025,5.345000743865965,7.310000419616701,2.7000007629394513,3,0.0653153082200999,-2.108106610374167,12.4399995803833,3.2307669735538567,14.550000190734865,-1.340420264917855,13.470000267028807,0.0653153082200999
4640,2002-10-18,14.0,14.220000267028807,12.899999618530273,13.0,8994700.0,0.05105107513178164,-1.1999996821087604,0.7575759327225953,58.14185775163255,47.35855157073665,-1.2588849857316102,-1.195039460372806,2.859153285657012,5.392030379866846,25.992072086536556,1.3200006484985334,-1.1246564363069993,1.1414999961853027,-0.3764249725369826,2.659424964907588,0.38253751182416096,1.9004624805464445,-2.0,78.43136668251131,33.71720403968291,0.7589624843611426,10,-1.0450000762939453,0.4549994468688965,4.772500038146973,6.6300001144409215,2.489999771118164,4,-0.009285722460065537,-1.272727798167789,13.31999969482422,-2.108106610374167,12.4399995803833,3.2307669735538567,14.550000190734865,-0.009285722460065537
4641,2002-10-21,14.880000114440918,14.890000343322756,13.40999984741211,13.949999809265135,8617100.0,0.06285715103149414,2.1157880154354496,0.930000305175783,59.161792874045936,51.045373974495,-1.8418983535378057,-2.0111855738233615,1.890362595395203,4.420200467676221,24.347505799732854,1.4800004959106463,-0.8407123169354769,1.915500116348266,0.15054909472000055,3.6804511379765312,1.033024605534134,2.7979756271623977,-2.880000114440918,99.65397136007465,53.82267341232544,0.8824755108141327,10,-1.679999828338623,-0.8000006675720215,3.8550000190734863,5.7500000000000036,0.6700000762939471,0,-0.054435511652355384,-1.1999996821087604,14.0,-1.272727798167789,13.31999969482422,-2.108106610374167,12.4399995803833,-0.054435511652355384
4642,2002-10-22,14.449999809265135,15.199999809265135,13.949999809265135,14.300000190734865,7520900.0,-0.02889786974923958,-1.9411751506243635,0.16128985947151692,54.075544646550895,53.651846865106336,-1.1100641333509298,-1.5255090592710925,2.2411863614453242,4.7536608993815594,22.441567662617164,1.25,-0.49015768269419446,1.4004998207092267,-0.4808601011380862,3.2818597425565397,0.4598198597855703,2.341179781632883,-2.218799781799314,76.56249860301604,31.634690921023832,0.9406799609236568,10,-0.8499999046325666,-0.41999959945678533,4.055000305175783,6.019999980926519,1.6600008010864276,1,-0.049827008756578195,2.1157880154354496,14.880000114440918,-1.1999996821087604,14.0,-1.272727798167789,13.31999969482422,-0.049827008756578195
4643,2002-10-23,15.68000030517578,15.739999771118164,14.449999809265135,14.460000038146973,9574500.0,0.08512114270908056,-1.0806438836056529,8.133355797718986,66.03960542816239,56.51361535514983,-1.9948922029514407,-2.7143164469537506,0.9530514577810099,3.453730792345384,20.909430574764965,1.2899999618530291,-0.0663535045609649,2.5160003185272206,0.29864848776105113,4.73335214929339,1.4073244031441359,3.6246762339103054,-3.151920299530028,98.39573610657077,47.52887861855778,1.108675915383085,10,-1.8100004196166974,-1.8650002479553205,2.8249998092651385,4.7899994850158745,0.13000011444091975,2,-0.0695153145008609,-1.9411751506243635,14.449999809265135,2.1157880154354496,14.880000114440918,-1.1999996821087604,14.0,-0.0695153145008609
4644,2002-10-24,16.0,16.799999237060547,15.6899995803833,15.6899995803833,14705600.0,0.020408143405366674,-6.161278414072522,0.2540986489877378,70.6060570447429,58.09212882793342,-1.9737688119733896,-2.911892740247005,0.534883066560571,3.0564897299997895,19.507051661686255,1.1199989318847674,0.3688103634084321,2.663500022888183,0.13264375780980409,5.194356287966562,1.3980718903489926,3.928928155427373,-3.0864896224975595,79.48719704331589,21.80851067971794,1.2654281325391896,10,-1.6000003814697266,-1.9200005531311035,2.2100000381469727,4.174999713897705,-0.26000022888183594,3,-0.019999980926513783,-1.0806438836056529,15.68000030517578,-1.9411751506243635,14.449999809265135,2.1157880154354496,14.880000114440918,-0.019999980926513783
4645,2002-10-25,17.299999237060547,17.479999542236328,16.049999237060547,16.049999237060547,11979800.0,0.08124995231628418,-1.28800048828125,4.032252606449906,75.15865318023127,60.33958934246704,-3.022556567345621,-4.060959653614169,-0.867611233460746,1.692091891057629,18.165502022748587,1.4799995422363281,0.7960017932672514,3.7354992866516117,0.6665137541033594,6.804484819199866,2.2010065203774847,5.269992052925739,-3.842380419219971,95.57738774760386,30.531368404407146,1.5344927662741268,10,-2.559999465942383,-2.8799996376037598,0.8800005912780762,2.8450002670288086,-1.6499996185302734,4,-0.07398837200841168,-6.161278414072522,16.0,-1.0806438836056529,15.68000030517578,-1.9411751506243635,14.449999809265135,-0.07398837200841168
4646,2002-10-28,16.850000381469727,18.0,16.639999389648438,18.0,11169300.0,-0.02601149568994321,1.3652192373588354,-0.9199996948242187,72.13974119194297,61.96694510962033,-2.282738121867297,-3.434194518452202,-0.5551743248365781,2.0768167327212232,16.694206384009036,1.3600006103515625,1.1095919455804886,3.0615004062652584,-0.28208277729573084,6.405083589826248,1.389708814484763,4.733291998045754,-2.7488006477258295,71.60494902787626,0.022044217888051776,1.6717915917804949,10,-1.8500003814697266,-2.1700005531311035,0.5049996376037598,2.469999313354492,-2.9000005722045916,0,-0.021365020902163412,-1.28800048828125,17.299999237060547,-6.161278414072522,16.0,-1.0806438836056529,15.68000030517578,-0.021365020902163412
4647,2002-10-29,16.09000015258789,16.850000381469727,15.25,16.850000381469727,10596600.0,-0.045103870129143964,3.2105260516138423,0.6608699834641112,66.66666666666666,63.886623208578605,-1.4318951474085893,-2.562194814856314,0.014331959014462825,2.768855974956786,15.160878093790634,1.6000003814697266,1.1978281786934915,2.147000169754028,-1.3262243659752144,5.62022470548327,0.41038790188940766,3.8836124376186483,-1.287016370917895,46.1971902875664,-29.043438577053493,1.7366122678646208,10,-1.0900001525878906,-1.4100003242492676,0.7950000762939453,2.7599997520446777,-2.369999885559084,1,-0.03356121545879365,1.3652192373588354,16.850000381469727,-1.28800048828125,17.299999237060547,-6.161278414072522,16.0,-0.03356121545879365
4648,2002-10-30,15.739999771118164,16.799999237060547,15.5,16.09000015258789,13895800.0,-0.021752664894377438,-2.1325285700169365,0.4605266790309668,63.68243128953841,65.07470556372377,-0.63090908779062,-2.156582620039833,0.22451679451831197,3.059187522423123,14.73357865485671,1.2999992370605469,1.3185943016058914,1.691499805450439,-1.8687856828948881,5.251785293795768,-0.0886429387222254,3.4716425496231036,-0.48999977111816406,17.818173495205965,-55.479984861518304,1.7801427441726643,10,-0.28999996185302734,-1.059999942779541,0.7025003433227539,2.98000001907349,-2.3999996185302734,2,0.023507042224506502,3.2105260516138423,16.09000015258789,1.3652192373588354,16.850000381469727,-1.28800048828125,17.299999237060547,0.023507042224506502
4649,2002-10-31,16.0,16.690000534057614,15.850000381469727,16.690000534057614,7580800.0,0.0165184391780564,1.4347811664671932,1.9714279486215232,60.65873677333159,65.35435878835699,-0.5260973452020643,-2.2516446757457835,-0.2035298536343504,2.750004843266673,14.020790402279125,0.9500007629394496,1.3481554814891172,1.7735000133514411,-1.8041103137019725,5.351110340404853,-0.01530515017526568,3.562305176878148,-0.75,27.27272727272727,-42.40193897793553,1.7888051635267062,10,-0.2950000762939453,-1.320000171661377,0.19999980926513672,2.719999790191654,-3.119999885559082,3,-0.011874973773956299,-2.1325285700169365,15.739999771118164,3.2105260516138423,16.09000015258789,1.3652192373588354,16.850000381469727,-0.011874973773956299
4650,2002-11-01,16.799999237060547,17.059999465942386,15.5,16.100000381469727,8037300.0,0.04999995231628418,1.5573776130300034,-1.0144903098471687,64.44058563379352,65.94089131721783,-0.9914047306381253,-2.8114455782639673,-1.1628427842492357,1.8923617708645644,13.027380760448882,1.5599994659423864,1.653834778957263,2.329499292373658,-1.251411832880052,5.910410417627368,0.5390437297468047,4.119954855000513,1.2000007629394531,56.36360862038352,-11.5182447525414,1.7904555626268548,11,-0.8249993324279785,-2.119999408721924,-0.8024992942810059,1.9050006866455078,-2.9399995803833026,4,-0.06309520917144096,1.4347811664671932,16.0,-2.1325285700169365,15.739999771118164,3.2105260516138423,16.09000015258789,-0.06309520917144096
4651,2002-11-04,17.350000381469727,17.899999618530273,17.239999771118164,17.75,10197400.0,0.032738164844429596,-1.1290288839872147,-0.5714289606840308,62.727272490824554,66.90219441102602,-1.28982968157192,-3.0782196402065853,-1.8371357295968096,1.2961117289511677,11.982102080399262,1.1000003814697266,1.8959627117499878,2.5995004177093506,-0.9614365942775294,6.1604374296962305,0.8190319117159106,4.379968923702791,0.5999996185302727,79.24530882138073,14.788945199924754,1.7804685059934398,11,-1.1250004768371582,-2.6700005531311035,-1.377500057220459,1.234999656677246,-3.6800003051757812,0,-0.09798275075285301,1.5573776130300034,16.799999237060547,1.4347811664671932,16.0,-2.1325285700169365,15.739999771118164,-0.09798275075285301
4652,2002-11-05,16.989999771118164,17.34000015258789,16.389999389648438,17.34000015258789,7071500.0,-0.02074931426145976,4.428569871553833,0.8750017881410486,74.59459308989312,67.85274859566277,-0.5941176542416926,-2.4326069887702744,-1.5878628616883965,1.588139967675783,10.598627359304826,0.9600009918212891,2.038612861335931,1.9789998054504387,-1.425813402565165,5.3838130134660425,0.2765932014426369,3.6814064094582406,0.9110002288818357,62.083333664470295,-7.999030027156728,1.7024066040078019,11,-0.36499977111816406,-2.309999942779541,-1.6199994087219238,1.0350008010864258,-3.4200000762939435,1,-0.17892878180144656,-1.1290288839872147,17.350000381469727,1.5573776130300034,16.799999237060547,1.4347811664671932,16.0,-0.17892878180144656
4653,2002-11-06,17.799999237060547,17.979999542236328,16.690000534057614,17.25,8458200.0,0.047675072210379144,1.8351631307351546,-1.5714246788845838,74.40086815525733,68.27439427460882,-1.197723816579785,-2.947976322050316,-2.465354334496581,0.6982210198216414,9.777692662220003,1.2899990081787145,2.1381391230749145,2.5059993267059326,-0.8343339498427369,5.846332603254604,0.8358326884315979,4.176165964980267,-2.299999237060547,92.74192183868443,19.50216811364716,1.6701666382743356,11,-1.1749992370605469,-3.119999408721924,-2.727499008178711,-0.3249988555908203,-4.809999465942383,2,-0.22921343510717485,4.428569871553833,16.989999771118164,-1.1290288839872147,17.350000381469727,1.5573776130300034,16.799999237060547,-0.22921343510717485
4654,2002-11-07,16.520000457763672,17.209999084472653,16.319999694824222,17.049999237060547,7095100.0,-0.07191004686291502,1.0941199702004298,-0.9636354808952761,62.88343953119003,66.91048164693757,0.18304302089820723,-1.4243969211769247,-1.2520266783704734,1.885255665494121,9.111949781354651,1.4799995422363246,2.3233669238130936,1.0250005245208733,-2.0831651911605285,4.133166240202275,-0.5290823333198276,2.579083382361574,-0.9704004669189459,41.129058307966105,-30.154659358750777,1.5540828578407007,11,0.10499954223632812,-1.8400006294250488,-1.7125003337860107,0.9549999237060547,-3.030000686645508,3,-0.19249395987040185,1.8351631307351546,17.799999237060547,4.428569871553833,16.989999771118164,-1.1290288839872147,17.350000381469727,-0.19249395987040185
4655,2002-11-08,15.56999969482422,16.440000534057614,15.260000228881836,16.299999237060547,9668700.0,-0.05750609785806593,1.3366293255176362,1.3773607992169024,53.50253614450075,64.83968108611066,0.9631184129968045,-0.3423047127169738,-0.3624127528221308,2.7920286672840984,9.004273271699129,1.260000228881836,2.254811556782414,-0.020000219345090997,-3.0070881380027554,2.9670876993125734,-1.5135441786739232,1.4735437399837412,2.4099998474121076,11.397042066164042,-53.97241579148973,1.4935439593288324,11,1.0450000762939435,-0.8899998664855975,-0.9574995040893572,1.8150005340576154,-2.2899999618530273,4,-0.1727681203023731,1.0941199702004298,16.520000457763672,1.8351631307351546,17.799999237060547,4.428569871553833,16.989999771118164,-0.1727681203023731
4656,2002-11-11,14.09000015258789,15.380000114440918,13.859999656677244,15.380000114440918,9205300.0,-0.09505456462714712,1.3565899266853634,1.767124343531998,48.348625225808675,62.80434314823754,2.24670486451992,1.2506465411056364,1.0387571822632111,4.246580281190813,9.14948334353145,1.7100000381469762,2.070448622245106,-1.5309997558593746,-4.437224595876117,1.3752250841573659,-2.984112175867743,-0.07788733585100438,3.835599403381348,5.58253646357651,-55.959828036890265,1.4531124200083703,11,1.8299994468688965,0.5899996757507324,0.372499942779541,3.1449999809265137,-3.869999885559084,0,-0.016323668801976776,1.3366293255176362,15.56999969482422,1.0941199702004298,16.520000457763672,1.8351631307351546,17.799999237060547,-0.016323668801976776
4657,2002-11-12,13.829999923706055,14.399999618530273,13.5,14.100000381469727,13212100.0,-0.018452819451111324,1.0689671804090939,0.20930268662630677,40.68479013111152,60.24904968619011,2.405359993359646,1.532513200996295,1.223018376570316,4.473135131990354,9.969416031729248,0.8999996185302734,1.6727181505980475,-1.7549999713897702,-4.734010719563731,1.2240107767841923,-3.2445053454767496,-0.2654945973027889,3.9329756362915056,7.3660704782421735,-47.46919371498909,1.489505374086981,11,1.9099998474121094,0.8499999046325684,0.45749998092651367,3.2300000190734863,-3.640000343322754,1,-0.011569041814516123,1.3565899266853634,14.09000015258789,1.3366293255176362,15.56999969482422,1.0941199702004298,16.520000457763672,-0.011569041814516123
4658,2002-11-13,13.06999969482422,13.5,12.56999969482422,13.270000457763672,15206200.0,-0.05495301757587978,1.8181833945033614,0.7407423105723383,35.87270681307946,57.49504635727321,3.0695915489787797,2.4687031422547516,1.884313957443359,5.1800816517212365,10.014877618170736,1.2600002288818342,1.2924047433281398,-2.5465002059936506,-5.395997038764419,0.3029966267771176,-3.9712486223790346,-1.1217517896082665,4.4371973315734845,10.77586348643646,-39.249862510108855,1.4247484163853836,11,2.204999923706053,1.6850004196166974,1.1725001335144025,3.945000171661375,-2.869999885559084,2,0.03825554794756436,1.0689671804090939,13.829999923706055,1.3565899266853634,14.09000015258789,1.3366293255176362,15.56999969482422,0.03825554794756436
4659,2002-11-14,14.1899995803833,14.239999771118164,12.93000030517578,13.300000190734865,17338900.0,0.08569241864654398,1.6464641794064134,-4.449979972915783,34.73994217495216,54.19497486184639,1.861610838956171,1.4938118673391791,0.6830363917045386,4.012523164548298,9.637152181248613,1.3099994659423846,1.0443019330996233,-1.4700003147125251,-4.195760389410683,1.255759759985633,-2.832880352061604,-0.10712027736344609,2.9222216594885246,41.860453081451666,-2.304016458297795,1.3628800373490795,11,1.0850000381469727,0.8100004196166992,0.052500247955322266,2.825000286102295,-3.8899993896484375,3,-0.08456658525374827,1.8181833945033614,13.06999969482422,1.0689671804090939,13.829999923706055,1.3565899266853634,14.09000015258789,-0.08456658525374827
4660,2002-11-15,13.869999885559082,14.199999809265135,13.550000190734865,14.0,9957900.0,-0.02255107147900104,1.4528299849751265,-0.14606764448711604,35.18886495223333,51.13515180200292,1.9246830897384868,1.9010402377530333,0.8986333802322655,4.294596012369247,9.791129352572531,0.6499996185302699,0.8454859524636209,-1.783500003814698,-4.526493117716051,0.9594931100866528,-3.1549965607653725,-0.41200344686402346,2.8788436307089356,46.26334507495163,5.339824337790482,1.3714965569506754,11,1.4049997329711914,1.130000114440918,0.372499942779541,3.1449999809265137,-3.59999942779541,4,-0.02739726875099402,1.6464641794064134,14.1899995803833,1.8181833945033614,13.06999969482422,1.0689671804090939,13.829999923706055,-0.02739726875099402
4661,2002-11-18,14.06999969482422,14.739999771118164,13.800000190734865,14.199999809265135,9699800.0,0.01441959703787532,-1.8059725711520354,0.9999999999999727,39.36841864334911,47.22113241905359,1.3527412346486685,1.7257246097927013,0.6047184472021971,4.033496581309725,10.296551650338682,0.939999580383299,0.6765029381570287,-1.543000173568723,-4.357078287142533,1.271077940005089,-2.95003923035563,-0.135961116781818,2.344536315728293,69.12442153282271,27.675477863415452,1.4070390567869058,11,1.204999923706053,0.9300003051757795,0.17250013351440252,2.945000171661375,-3.779999732971193,0,-0.056147830773844,1.4528299849751265,13.869999885559082,1.6464641794064134,14.1899995803833,1.8181833945033614,13.06999969482422,-0.056147830773844
4662,2002-11-19,13.729999542236328,14.380000114440918,13.550000190734865,14.079999923706055,9452100.0,-0.024164901205574574,-1.3380309689343617,2.6923082566115983,39.409903702005,43.33324747980333,1.3205494516371097,2.117588297833702,0.8020398855378872,4.314270544980559,11.101179640647652,0.8299999237060529,0.3588959250501471,-1.847000312805175,-4.741009380942877,1.0470087553325271,-3.294004846874028,-0.39999577873632397,2.3769735630579234,53.45621228701637,8.645605257673239,1.4470045340688515,11,1.1599998474121094,1.2700004577636719,0.5125002861022949,3.2850003242492676,-3.429999351501465,1,-0.25564452966003637,-1.8059725711520354,14.06999969482422,1.4528299849751265,13.869999885559082,1.6464641794064134,14.1899995803833,-0.25564452966003637
4663,2002-11-20,14.59000015258789,14.59000015258789,13.800000190734865,13.8100004196167,13544300.0,0.06263660881459043,1.0256416212957948,-2.2285682366853585,43.01288490540572,41.12540807693841,-0.04768948539406992,1.235062963369728,-0.1916536247942915,3.4029560930944562,11.546236674939447,0.8600006103515625,0.026553614069563025,-0.9324996948242195,-3.8592106065541003,1.9942112169056614,-2.395855150689158,0.530855761040721,1.2340150798687581,91.71272581275733,42.83785759753351,1.46335545586494,11,-0.08500003814697266,0.4099998474121094,-0.33500027656555176,2.424999713897705,-4.779999732971191,2,-0.3015764582719448,-1.3380309689343617,13.729999542236328,-1.8059725711520354,14.06999969482422,1.4528299849751265,13.869999885559082,-0.3015764582719448
4664,2002-11-21,15.68000030517578,15.720000267028807,15.010000228881836,15.050000190734865,18162300.0,0.0747087142692422,1.000000000000005,0.8076927309206949,44.6050153341259,40.136794653563435,-1.4185499776948962,0.12633742160175032,-1.3725545440616393,2.2795944851141403,11.223333549536386,1.1300001144409162,-0.3894344438656141,0.1735004425048814,-2.7457083407903813,3.092709225800144,-1.2861039491427508,1.6331048341525118,-3.110000610351559,98.156683850383,48.15417899763422,1.459604391647631,11,-1.5350003242492658,-0.6800003051757795,-1.4250004291534406,1.3349995613098162,-5.940000534057615,3,-0.3494898207432917,1.0256416212957948,14.59000015258789,-1.3380309689343617,13.729999542236328,-1.8059725711520354,14.06999969482422,-0.3494898207432917
4665,2002-11-22,16.020000457763672,16.399999618530273,15.5,15.68000030517578,12037000.0,0.02168368277873456,-1.5714246788845838,0.5396826838509723,43.461160699466184,39.59374303952537,-1.886377409801094,-0.331468385378594,-1.76333805200861,1.8877526583054518,10.64604216806241,0.8999996185302734,-0.8867180735407647,0.5775005340576165,-2.230142329484625,3.3851433975998564,-0.8263208977135044,1.9813219658287373,-3.387000751495359,86.6666934364774,38.69584418640258,1.4038214317711202,11,-1.5350008010864258,-0.7350006103515625,-2.077500581741333,0.9949994087219238,-6.020000457763672,4,-0.3570536893622098,1.000000000000005,15.68000030517578,1.0256416212957948,14.59000015258789,-1.3380309689343617,13.729999542236328,-0.3570536893622098
4666,2002-11-25,16.489999771118164,16.559999465942386,15.81999969482422,16.020000457763672,10343300.0,0.02933828339104183,1.4262339164829443,1.3823503012487446,47.568093096436144,40.358554480117,-2.21283859892983,-0.874665447433733,-2.2716468501398435,1.3392178562328816,9.787484325557386,0.7399997711181658,-1.1849838710034604,1.0654998779296871,-1.7085640610537425,3.839563816913115,-0.3215320915620268,2.452531847421401,-3.706320068359373,97.67442818339562,49.3617676649413,1.3870319694917141,11,-1.9250001907348597,-1.2049999237060547,-2.7850000858306885,0.5250000953674316,-6.329999923706055,0,-0.3771982655966236,-1.5714246788845838,16.020000457763672,1.000000000000005,15.68000030517578,1.0256416212957948,14.59000015258789,-0.3771982655966236
4667,2002-11-26,15.550000190734865,16.489999771118164,15.239999771118164,16.489999771118164,7778400.0,-0.05700422034145114,1.6595756553216572,-2.0000020290972507,39.1930870056135,40.72748561262078,-1.1210940323145913,0.02403679230118705,-1.3774785876839655,2.2057552493770434,9.77503612276876,1.25,-1.33781942387359,0.15250029563904022,-2.6047514151824327,2.9097520064605114,-1.2261255597716971,1.5311261510497758,-2.5397413021850586,63.405813752194526,19.857516878468267,1.3786258554107358,11,-0.805000305175783,-0.2650003433227557,-1.9100003242492694,1.4649996757507306,-4.989999771118166,1,-0.33826367616483355,1.4262339164829443,16.489999771118164,-1.5714246788845838,16.020000457763672,1.000000000000005,15.68000030517578,-0.33826367616483355
4668,2002-11-27,16.110000610351562,16.25,15.75,16.25,6584300.0,0.03601288827960025,6.142888283378746,0.14893558738755036,47.88441782861066,42.18798290747173,-1.3460755863874478,-0.5342121606969066,-1.9642080538523956,1.5615504827866395,9.761915203633398,0.6999998092651349,-1.3032755383702295,0.6940006732940667,-2.077853420536144,3.4658547671242754,-0.6919263736210368,2.079927720209172,-2.8867572871582006,70.96780147813423,25.993457008254794,1.3859270469151046,11,-1.055000782012936,-0.8250007629394531,-2.2950005531311035,0.9049992561340332,-5.1100006103515625,2,-0.3606455741462513,1.6595756553216572,15.550000190734865,1.4262339164829443,16.489999771118164,-1.5714246788845838,16.020000457763672,-0.3606455741462513
4669,2002-11-29,15.8100004196167,16.700000762939453,15.800000190734865,16.700000762939453,4288700.0,-0.01862198506324675,1.022472415784693,6.357173024523161,51.32743764272807,43.98115765086003,-0.8852003172706784,-0.2626418845202121,-1.6814341038127711,1.7931091958523098,9.859721244013064,0.9000005722045881,-1.1535294866410126,0.4035004615783695,-2.3612192681118955,3.1682201912686327,-0.9788594032667639,1.7858603264235011,-2.3865517278583965,39.04111378633268,-9.75998627455354,1.3823598648451318,11,-0.684999942779541,-0.5250005722045898,-1.9675004482269287,1.2049994468688965,-5.760000228881836,4,-0.3795066312936547,6.142888283378746,16.110000610351562,1.6595756553216572,15.550000190734865,1.4262339164829443,16.489999771118164,-0.3795066312936547
4670,2002-12-02,15.739999771118164,16.700000762939453,15.199999809265135,16.5,10464700.0,-0.004427618383341714,1.586204628601968,0.8539325120307576,60.81257790005695,46.36384201271646,-0.5833948123421226,-0.2910476272263196,-1.5843728135968327,1.7764816406664394,9.555683882922663,1.5000009536743182,-0.8618531242791931,0.3864997863769535,-2.3054241612488937,3.0784237340028024,-0.959462187435971,1.732461760189878,-2.0544269136653686,35.99997456870114,-17.513351586033167,1.3459619738129245,12,-0.6149992942810059,-0.4549999237060547,-1.500000238418579,1.2750000953674316,-5.789999961853027,0,-0.3811944146917712,1.022472415784693,15.8100004196167,6.142888283378746,16.110000610351562,1.6595756553216572,15.550000190734865,-0.3811944146917712
4671,2002-12-03,15.649999618530273,15.649999618530273,14.600000381469727,15.199999809265135,10279800.0,-0.005717925914651811,3.666665253815229,-0.5921048338724961,62.198387753698434,48.895895796237944,-0.2745768395225152,-0.35303783521912635,-1.4320158157643608,1.7618449576050281,8.7519960478705,1.1399993896484375,-0.6239838939664928,0.3814996719360355,-2.1474092724636478,2.9104086163357206,-0.882954800263807,1.645954144135878,-1.723272528638546,49.99995458694556,-8.964421732803622,1.2644544721998423,12,-0.39999914169311523,-0.36499977111816406,-1.0699999332427979,1.3650002479553223,-5.359999656677246,1,-0.36102234864213223,1.586204628601968,15.739999771118164,1.022472415784693,15.8100004196167,6.142888283378746,16.110000610351562,-0.36102234864213223
4672,2002-12-04,13.949999809265135,14.199999809265135,13.199999809265135,14.199999809265135,18124600.0,-0.10862618854330608,7.0,-0.555555791030793,55.23809556247421,50.254252535912215,1.6314793238311793,1.1673879799179314,0.3121947420910107,3.3293350218677578,8.901904212330807,2.4499998092651385,-0.39532653595484035,-1.1665001392364527,-3.624178038176405,1.2911777597034995,-2.3953390887064305,0.06233881023352339,2.750000953674318,21.428565589750665,-41.82896813548005,1.2288389494699765,12,1.00000047683716,1.3249998092651385,0.8900001049041766,3.0650000572204608,-3.8599996566772443,2,-0.27168458879374546,3.666665253815229,15.649999618530273,1.586204628601968,15.739999771118164,1.022472415784693,15.8100004196167,-0.27168458879374546
4673,2002-12-05,13.720000267028807,14.06999969482422,13.5,14.0,6662900.0,-0.016487422607960878,1.7142899312217583,1.1199989318847727,46.87084354839979,50.506011226387095,1.9278223453667493,1.134203105186371,0.5640116674340323,3.4436220588135686,8.666316783651517,0.5699996948242205,-0.23361591874856735,-1.1924997329711928,-3.3741254647708363,0.9891259988284506,-2.2833125988710155,-0.1016868670713702,2.91000047683716,14.857151887852282,-48.99579247851522,1.0908128658998222,12,1.230000019073488,1.5549993515014666,1.1199996471405047,3.294999599456789,-3.52000045776367,3,-0.23032068410421647,7.0,13.949999809265135,3.666665253815229,15.649999618530273,1.586204628601968,15.739999771118164,-0.23032068410421647
4674,2002-12-06,13.34000015258789,13.649999618530273,13.25,13.4399995803833,8008900.0,-0.02769680080503445,-1.8571428571428572,0.35714115415138004,46.499341561639675,50.84358687773971,2.1690896249370955,1.3320450265071404,0.9889432162711849,3.6922305378033613,8.763222085516361,0.4700002670288068,-0.04375296348642976,-1.4134998321533203,-3.5651532679137716,0.738153603607131,-2.489326550033546,-0.33767311427309465,3.2214005725860595,4.000008719305709,-59.51352757743115,1.0758267178802252,12,1.6100001335144043,1.9349994659423828,1.7249996662139893,3.674999713897705,-3.380000114440918,4,-0.17541230328501478,1.7142899312217583,13.720000267028807,7.0,13.949999809265135,3.666665253815229,15.649999618530273,-0.17541230328501478
4675,2002-12-09,12.880000114440918,13.329999923706055,12.699999809265135,13.31999969482422,7492800.0,-0.03448276108585613,1.7391307052006422,4.400020980955032,42.401025242404366,50.26946822729173,2.3879593542895936,1.6655791835041853,1.4833306455436919,4.036310059361838,9.75998998257447,0.6400003433227557,0.04198388738556247,-1.7389998912811286,-4.008810201534075,0.5308104189718179,-2.873905046407602,-0.6040947361546554,3.6141725924148567,6.1017056547072155,-54.35978648900226,1.1349051551264735,12,1.820000171661377,2.3949995040893555,2.312499761581421,4.124999523162842,-3.2300004959106445,0,-0.21972048901871433,-1.8571428571428572,13.34000015258789,1.7142899312217583,13.720000267028807,7.0,13.949999809265135,-0.21972048901871433
4676,2002-12-10,13.859999656677244,13.979999542236328,13.0,13.140000343322756,10799400.0,0.0760869203050365,1.0416676600783603,-1.6363636363636216,50.767415055150394,51.55550467724028,1.1126706956484522,0.7035357336707531,0.5617431953653487,2.9528953764484225,9.868055967320824,1.0999994277954102,0.05041032505972254,-0.7475003242492697,-3.030885631216398,1.5358849827178584,-1.889192977732833,0.3941923292342935,2.482406134274905,77.33332316080728,15.325357028597196,1.1416926534835636,12,0.8400006294250506,1.4149999618530291,1.4675002098083514,3.1449999809265154,-4.699999809265135,1,-0.2821067780855544,1.7391307052006422,12.880000114440918,-1.8571428571428572,13.34000015258789,1.7142899312217583,13.720000267028807,-0.2821067780855544
4677,2002-12-11,13.670000076293945,14.09000015258789,13.460000038146973,13.5,8199200.0,-0.013708483772708058,-4.040000915527344,0.2361114422483435,44.102563036655816,51.135298589245295,1.1264005655197753,0.9285406908608902,0.7888414929026091,3.0657466226199865,9.74070978885273,0.630000114440918,0.03388720847913973,-0.9294999122619636,-3.2254414079404903,1.366441583416563,-2.077470660101227,0.21847083557729974,2.5267094753907244,69.78417463624885,11.057217195681382,1.1479707478392638,12,1.0300002098083496,1.6049995422363281,1.7824997901916504,3.3349995613098145,-4.770000457763672,2,-0.2472567736339959,1.0416676600783603,13.859999656677244,1.7391307052006422,12.880000114440918,-1.8571428571428572,13.34000015258789,-0.2472567736339959
4678,2002-12-12,13.56999969482422,14.199999809265135,13.489999771118164,14.0,6152000.0,-0.0073153168186986806,-1.4067791678789583,-2.5294124246878016,34.5080706620909,49.26648003584116,0.9255422135914948,1.1256321928466253,0.9052335795568052,3.0960158670272957,9.06114692194802,0.7100000381469709,-0.08610237770171558,-1.054500293731687,-3.2904223160169703,1.1814217285535946,-2.1724613048743286,0.06346071741095471,2.4868414671636696,57.9999923706057,4.084627904036417,1.117961011142641,12,1.1300005912780744,1.704999923706053,2.082500219345091,2.6150002479553205,-5.0699996948242205,3,-0.2564480191966142,-4.040000915527344,13.670000076293945,1.0416676600783603,13.859999656677244,1.7391307052006422,12.880000114440918,-0.2564480191966142
4679,2002-12-13,12.989999771118164,13.579999923706055,12.699999809265135,13.579999923706055,10437700.0,-0.042741336532769125,1.983050463905867,1.3720924043221434,28.51063110250172,45.677374836112804,1.1884345013436164,1.6981886523841823,1.5335866634365871,3.5734632026152227,9.081231057396083,0.8800001144409197,-0.055149293810799804,-1.5745002269744877,-3.9211753667484075,0.7721749127994322,-2.7478377968614467,-0.40116265708752863,2.9325677367608165,19.33333079020194,-29.181798426878323,1.1733375698869597,12,1.184999942779541,1.8999996185302734,2.6625001430511475,2.7450003623962367,-4.199999809265137,4,-0.21478060130965404,-1.4067791678789583,13.56999969482422,-4.040000915527344,13.670000076293945,1.0416676600783603,13.859999656677244,-0.21478060130965404
4680,2002-12-16,13.489999771118164,13.489999771118164,12.800000190734865,13.0,6264900.0,0.038491147714389884,1.8163261334132532,-0.8305078718520674,28.813559093729182,41.967949429449554,0.3751598804882459,1.2313945595060858,1.1055105076960352,3.0134931730357906,9.102400564480147,0.689999580383299,-0.18170899148816133,-1.0555002212524407,-3.4318175991500723,1.320817156645191,-2.2436589102012565,0.13265846769637513,2.303665028816262,52.66666412353528,9.941487571232813,1.1881586889488158,12,-0.03999996185302912,1.1450004577636719,2.1625001430511475,2.065000057220459,-5.260000228881838,0,-0.2616752996933962,1.983050463905867,12.989999771118164,-1.4067791678789583,13.56999969482422,-4.040000915527344,13.670000076293945,-0.2616752996933962
4681,2002-12-17,13.279999732971193,13.9399995803833,12.270000457763672,13.350000381469727,9093800.0,-0.015567089822831393,1.6720006347661094,-0.14285853305358512,32.1259817212934,39.39993678042947,0.23872571558592526,1.4537075329434241,1.3919575342202197,3.1548273656729133,9.64793828376662,1.669999122619629,-0.35053956480887116,-1.2260002613067602,-3.661132839949902,1.2091323173363815,-2.443566550628331,-0.008433971985189359,2.389918467336461,52.33158624751775,11.717477668171298,1.217566289321571,12,-0.044999599456788886,1.2050008773803693,2.3675000667572004,2.27500009536743,-5.289999961853029,1,-0.2733433876077921,1.8163261334132532,13.489999771118164,1.983050463905867,12.989999771118164,-1.4067791678789583,13.56999969482422,-0.2733433876077921
4682,2002-12-18,10.220000267028807,11.5,10.050000190734863,11.220000267028807,39586000.0,-0.23042165116503044,-1.1641785733603267,14.285581940300903,16.723159750587726,36.05019413622813,3.032927514097386,4.466250863937413,4.493455569667034,6.1080305131905686,10.487336571884645,3.22999954223633,-0.7030041744623645,-4.110499763488772,-7.199308013445949,-1.0216915135315947,-5.654903888467361,-2.5660956385101823,5.245922868726208,4.096387757118621,-31.328280787570783,1.544404124978589,12,1.9049997329711932,3.1550002098083514,5.079999446868898,5.334999561309816,-2.280000209808348,2,-0.10371823795703916,1.6720006347661094,13.279999732971193,1.8163261334132532,13.489999771118164,1.983050463905867,12.989999771118164,-0.10371823795703916
4683,2002-12-19,10.1899995803833,10.43000030517578,9.800000190734863,10.220000267028807,18787800.0,-0.0029354878533900397,1.7999957614546829,0.030000686645506036,17.24941206755925,32.80020197021919,2.8044578069920405,4.373968674267271,4.553856154550964,6.028060170772509,11.572977449069134,0.6300001144409162,-1.0972882740403982,-3.920500421524048,-7.5166065418540065,-0.32439430119408996,-5.718553481689028,-2.122447361359068,4.842649719770101,9.42027650109281,-24.491618466862853,1.7980530601649793,12,1.8100004196166992,3.0600008964538574,5.020000219345093,5.365000247955322,-1.7699995040893555,3,-0.12659470215645519,-1.1641785733603267,10.220000267028807,1.6720006347661094,13.279999732971193,1.8163261334132532,13.489999771118164,-0.12659470215645519
4684,2002-12-20,10.199999809265137,10.380000114440918,9.890000343322754,10.1899995803833,16322600.0,0.0009813767707200771,1.6486414038054096,-0.3333333333333531,17.488261242304134,30.032117081319168,2.572761152689381,4.144880668937743,4.563393166960511,5.9308216640049345,13.069838431314551,0.48999977111816406,-1.3364800308593825,-3.6365001678466804,-7.550148663994225,0.277148328300866,-5.593324415920453,-1.679675919772908,4.3093845799464106,9.661827958970806,-22.995104585297284,1.956824248073773,12,1.8000001907348633,3.0500006675720215,4.815000057220459,5.355000019073486,-1.880000114440918,4,-0.16666665108375267,1.7999957614546829,10.1899995803833,-1.1641785733603267,10.220000267028807,1.6720006347661094,13.279999732971193,-0.16666665108375267
4685,2002-12-23,10.300000190734863,10.369999885559082,9.899999618530273,10.199999809265137,7089700.0,0.009803959150949337,2.9166726271368284,9.999809269502194,18.640096158995505,26.462414981746402,2.31136563428743,3.788625017673688,4.446776485398839,5.759086315342639,14.20494924262426,0.4700002670288086,-1.493004584010519,-3.2504997730255134,-7.324998072304684,0.8239985262536571,-5.287748922665099,-1.2132506233859282,3.738445778629016,12.07729646652096,-17.62635949923306,2.0372491496395853,12,1.6999998092651367,2.950000286102295,4.837499618530273,5.25499963760376,-2.0900001525878906,0,-0.14660196125434277,1.6486414038054096,10.199999809265137,1.7999957614546829,10.1899995803833,-1.1641785733603267,10.220000267028807,-0.14660196125434277
4686,2002-12-24,10.270000457763672,10.550000190734863,10.149999618530273,10.199999809265137,2526800.0,-0.002912595380160976,-3.705860573659675,0.7000038146827138,23.177845949893722,24.137446416550617,1.9875864071854235,3.5086349467560343,4.46591630471832,5.721557849300865,15.22757739009119,0.40000057220458984,-1.6355051859900662,-2.969499540328979,-7.048815689801987,1.1098166091440298,-5.009157615065483,-0.9298414655924745,3.344600933737306,27.647077633024956,-2.975126597351398,2.039658074736504,12,1.7299995422363281,2.9800000190734863,4.867499351501465,5.284999370574951,-1.8700008392334002,1,-0.19863688652371914,2.9166726271368284,10.300000190734863,1.6486414038054096,10.199999809265137,1.7999957614546829,10.1899995803833,-0.19863688652371914
4687,2002-12-26,10.289999961853027,10.630000114440918,10.229999542236328,10.25,3991100.0,0.001947371294831468,-8.999904633614268,0.571422732660318,24.210522541850523,22.99327440319057,1.606671707158979,3.2405068977184897,4.400248422740708,5.648310335910143,16.71445132776529,0.40000057220458984,-1.7161927325376034,-2.6865000247955315,-6.816535206960054,1.4435351573689914,-4.751517615877793,-0.62148243371327,2.943141309571338,59.03612242881338,25.328372685703137,2.065017591082262,12,1.5799999237060547,2.960000514984131,4.847499847412109,5.264999866485596,-2.0399999618530273,3,-0.22351799798458682,-3.705860573659675,10.270000457763672,2.9166726271368284,10.300000190734863,1.6486414038054096,10.199999809265137,-0.22351799798458682
4688,2002-12-27,10.300000190734863,10.479999542236328,10.140000343322754,10.350000381469727,3518400.0,0.0009718395450835082,1.1935537459584011,-1.2500059604701619,25.796177618508082,22.691668460524614,1.2114377176312878,2.922770277166526,4.4117764696773705,5.567814170286226,18.300176936089652,0.3399991989135742,-1.9707045843516422,-2.385999774932861,-6.403819952017265,1.6318204021515434,-4.394909863475064,-0.3770896863906579,2.5898269726205516,55.405401922298715,17.198747164201926,2.008910088542202,12,1.5699996948242188,2.950000286102295,4.6449995040893555,5.25499963760376,-2.1599998474121094,4,-0.2291262223118491,-8.999904633614268,10.289999961853027,-3.705860573659675,10.270000457763672,2.9166726271368284,10.300000190734863,-0.2291262223118491
4689,2002-12-30,9.8100004196167,10.399999618530273,9.600000381469727,10.31999969482422,7146000.0,-0.047572792431492594,1.3880605512814126,10.199946594442043,25.67353443217982,22.34277683146357,1.3442829109157852,3.099110587447367,4.889685168617602,5.977525782513178,19.760735196060224,0.7999992370605469,-2.18408645271316,-2.575999546051026,-6.506733231033042,1.3547341389309882,-4.541366388542034,-0.6106327035600181,2.770844046476661,20.38835850386053,-20.975542753446234,1.9653668424910073,12,1.9599995613098145,3.3400001525878906,4.94249963760376,5.744999408721924,-2.190000534057617,0,-0.14169217980288984,1.1935537459584011,10.300000190734863,-8.999904633614268,10.289999961853027,-3.705860573659675,10.270000457763672,-0.14169217980288984
4690,2002-12-31,9.739999771118164,9.890000343322754,9.5,9.81999969482422,6548300.0,-0.00713564174355763,2.545437994173949,0.1568628184295048,11.851856953812671,20.09009630174349,0.9235241756818855,2.8422841501213476,4.924610243385391,5.957872871014892,21.797678121486776,0.3900003433227539,-2.343644050648246,-2.3460001945495605,-6.11128964369569,1.4192892545965687,-4.228644919122626,-0.463355469976495,2.4831434048203604,21.238915647093275,-14.93170451299066,1.8826447245730646,12,0.7600002288818359,3.3600006103515625,4.832500219345093,5.815000057220459,-2.1299996376037607,1,-0.14579056567379445,1.3880605512814126,9.8100004196167,1.1935537459584011,10.300000190734863,-8.999904633614268,10.289999961853027,-0.14579056567379445
4691,2003-01-02,10.0,10.109999656677246,9.399999618530273,9.75,11747100.0,0.026694069300988055,2.0212811720065744,-3.1250029802350117,16.453388873081494,20.060121759798353,0.16687561137010576,2.2527992278465057,4.603463109544752,5.613610953024715,23.7443702572185,0.7100000381469727,-2.418403118745445,-1.8034999847412116,-5.279609412095901,1.6726094426134779,-3.5415546984185564,-0.06544527106386688,1.8419031313071308,48.78049915138527,16.16522534297887,1.7380547136773448,1,0.014999866485595703,3.0500001907348633,4.884999752044678,4.929999828338623,-2.6500000953674325,3,-0.1789999961853027,2.545437994173949,9.739999771118164,1.3880605512814126,9.8100004196167,1.1935537459584011,10.300000190734863,-0.1789999961853027
4692,2003-01-03,10.15999984741211,10.350000381469727,9.800000190734863,9.850000381469727,5939300.0,0.015999984741210893,-1.6829287581760157,1.2399978637695312,19.16817880649657,20.273318064124723,-0.0028277109068106654,1.8912701421531537,4.396777168571102,5.3775676160044625,24.758336000947207,0.5500001907348633,-2.5507563904780532,-1.4540001392364506,-4.84970255587279,1.941702277399889,-3.1518513475546204,0.24385106908171927,1.2911987218507246,70.37039653427665,39.27385078720545,1.6978512083181696,1,-0.14499998092651367,2.890000343322754,4.7649998664855975,4.519999980926514,-2.929999828338623,4,-0.17322837158606197,2.0212811720065744,10.0,2.545437994173949,9.739999771118164,1.3880605512814126,9.8100004196167,-0.17322837158606197
4693,2003-01-06,10.5600004196167,10.640000343322754,10.31999969482422,10.34000015258789,5749000.0,0.03937013565078695,-1.4615322542190927,0.7096795033501714,27.28973135446853,21.362370298809655,-0.3853476266166709,1.3095323512202697,3.9141233193481906,4.907228991802242,25.694764402839574,0.48000049591064453,-2.729172183772997,-0.8959995746612552,-4.171030269277441,2.3790311199549308,-2.5335149219693474,0.7415157726468369,0.5630063175289255,93.5483970205386,58.44552854391276,1.6375153473080926,1,-0.5400004386901855,2.489999771118164,4.4549994468688965,4.119999408721924,-3.560000419616699,0,-0.21875003104408464,-1.6829287581760157,10.15999984741211,2.0212811720065744,10.0,2.545437994173949,9.739999771118164,-0.21875003104408464
4694,2003-01-07,11.0,11.100000381469727,10.510000228881836,10.5600004196167,8443000.0,0.04166662527455389,-1.1851859046926079,1.9999956651220052,26.465034591870733,22.23180790246246,-0.7821887456850547,0.7222683695587975,3.3845630390767525,4.377659187824438,26.32149527884818,0.5900001525878906,-2.4507744752150735,-0.33899998664855957,-3.495692896484332,2.817692923187213,-1.9173464415664458,1.2393464682693267,-1.6000003814697266,94.11762725936565,58.706845779243025,1.5783464549178865,1,-0.75,2.0500001907348633,4.169999837875368,3.679999828338623,-4.239999771118164,1,-0.2599999687888406,-1.4615322542190927,10.5600004196167,-1.6829287581760157,10.15999984741211,2.0212811720065744,10.0,-0.2599999687888406
4695,2003-01-08,10.050000190734863,10.59000015258789,9.989999771118164,10.5,9870400.0,-0.08636361902410339,-1.1052621011930954,-1.0227278145881966,23.217253943355857,22.236186568402697,0.14373441879181392,1.527707282214081,4.190207247217215,5.223032991874943,26.7807694241042,1.010000228881836,-2.1983529156070745,-1.1474997997283936,-4.266837354398614,1.9718377549418271,-2.707168577063504,0.4121689776067168,-0.6160005569458011,38.2353106171953,4.75980236147165,1.5596687773351103,1,0.19999980926513672,3.0,5.1549999713897705,4.62999963760376,-2.8500003814697257,2,-0.2417910705530144,-1.1851859046926079,11.0,-1.4615322542190927,10.5600004196167,-1.6829287581760157,10.15999984741211,-0.2417910705530144
4696,2003-01-09,9.949999809265137,10.359999656677246,9.880000114440918,10.279999732971193,9470600.0,-0.009950286524563201,-1.04255422762413,0.7333334746184811,45.602600702674344,24.613084141827567,0.21631718817530654,1.391082504711985,4.156220742211872,5.203031929274125,27.870619299252063,0.4799995422363281,-1.944305633864655,-1.052000188827515,-3.951064084713746,1.847063707058716,-2.5015321367706314,0.39753175911560135,-0.4826801605224613,11.538430501727984,-24.593625942297567,1.449531947943116,1,0.3000001907348633,2.5749998092651367,5.255000352859497,4.730000019073486,-2.7799997329711914,3,-0.23517585131728314,-1.1052621011930954,10.050000190734863,-1.1851859046926079,11.0,-1.4615322542190927,10.5600004196167,-0.23517585131728314
4697,2003-01-10,10.289999961853027,10.380000114440918,9.899999618530273,10.039999961853027,8893900.0,0.034170870261855946,1.2325588616241727,-0.7575759327225923,51.479295116399015,27.466763863815444,-0.13821807120958418,0.8272935545235054,3.707922842694124,4.723351207681581,29.105846378213556,0.48000049591064453,-1.691724520655276,-0.5430000305175788,-3.1683506974086075,2.08235063637345,-1.855675363963094,0.7696753029279364,-0.7900266984558115,33.606537514178086,-5.660475620834518,1.3126753334455143,1,-0.039999961853027344,1.5099997520446777,4.9775002002716064,4.389999866485596,-2.8499999046325684,4,-0.2857142923342658,-1.04255422762413,9.949999809265137,-1.1052621011930954,10.050000190734863,-1.1851859046926079,11.0,-0.2857142923342658
4698,2003-01-13,10.09000015258789,10.600000381469727,10.0,10.399999618530273,6193900.0,-0.01943632750306834,-1.4489822927898295,-1.2399978637695312,48.45938884179881,29.998525464884224,0.03225224214208389,0.7939175306178345,3.806351309514863,4.8101495998856265,30.40155200097739,0.6000003814697266,-1.5375586347934416,-0.5689998626708981,-2.8720676400713963,1.7340679147296,-1.7205337513711463,0.5825340260293501,-0.5580263468292248,17.213114113360582,-24.73303584793893,1.1515338887002486,1,0.15999984741210938,1.7099995613098145,5.0224997997283936,4.589999675750732,-2.3400001525878906,0,-0.2834489683115484,1.2325588616241727,10.289999961853027,-1.04255422762413,9.949999809265137,-1.1052621011930954,10.050000190734863,-0.2834489683115484
4699,2003-01-14,10.199999809265137,10.359999656677246,10.010000228881836,10.199999809265137,4941400.0,0.010901848861621044,1.1874985098824595,-0.0,48.603346597753486,34.082024314210976,-0.018559999476801536,0.48926589420493016,3.5855824680997195,4.572387817710135,31.220886740937765,0.34999942779541016,-1.3925366651139832,-0.319500207901001,-2.3499262444810824,1.7109258286790805,-1.3347132261910417,0.6957128103890398,-0.6366654719922504,44.444385575681316,-1.2270990888814808,1.0152130182900412,1,0.05000019073486328,1.5999999046325684,4.9125001430511475,4.480000019073486,-2.679999828338623,1,-0.3137254773630904,-1.4489822927898295,10.09000015258789,1.2325588616241727,10.289999961853027,-1.04255422762413,9.949999809265137,-0.3137254773630904
4700,2003-01-15,9.960000038146973,10.210000038146973,9.880000114440918,10.210000038146973,5781200.0,-0.023529389765297948,1.6399993896484375,-100.0,45.910284660463,37.355012735031146,0.28600514150820366,0.47563328087553103,3.6839501032540394,4.6833698558586825,32.125964305898435,0.3299999237060547,-1.2740598344197647,-0.3829999923706051,-1.8661416444166203,1.10014165967541,-1.1245708183936127,0.3585708336524025,-0.3659323799901504,11.111096393920329,-35.31851749440204,0.7415708260230074,1,0.49000024795532227,1.8399996757507324,5.1524999141693115,4.71999979019165,-2.4900002479553223,2,-0.3212851201816347,1.1874985098824595,10.199999809265137,-1.4489822927898295,10.09000015258789,1.2325588616241727,10.289999961853027,-0.3212851201816347
4701,2003-01-16,9.649999618530273,10.0600004196167,9.56999969482422,9.960000038146973,7320900.0,-0.031124540002951062,-1.0851082825552858,1.2400016784667969,42.15686022433313,39.90931067034632,0.604730810216676,0.5267459864578576,3.828065113618516,4.877047565262426,32.8211627774965,0.4900007247924787,-1.119201437680788,-0.5115004062652595,-1.099817504332247,0.0768166918017279,-0.8056589552987532,-0.2173418572317658,1.4500007629394531,7.766977706257236,-35.536756889616754,0.29415854903349364,1,0.6850004196166992,2.1500000953674316,5.337500333786011,5.03000020980835,-2.28999948501587,3,-0.2538860006336745,1.6399993896484375,9.960000038146973,1.1874985098824595,10.199999809265137,-1.4489822927898295,10.09000015258789,-0.2538860006336745
4702,2003-01-17,9.15999984741211,9.510000228881836,9.039999961853027,9.449999809265137,8782800.0,-0.05077718036146328,1.2926797498121732,0.9354824816417943,37.49999738576143,41.04378467382331,1.0481917209574192,0.9836960631105214,4.154671108819148,5.2567536910240875,32.49876875815189,0.6099996566772461,-0.8975698975729482,-0.9485001564025879,-1.686556789502557,-0.21044352330261873,-1.3175284729525725,-0.5794718398526033,1.9094005203247075,7.692298287238068,-32.672820003726294,0.3690283165499847,1,0.9100003242492676,2.4600000381469727,5.827500104904175,5.519999980926514,-1.6299996376037598,4,-0.21724888692878963,-1.0851082825552858,9.649999618530273,1.6399993896484375,9.960000038146973,1.1874985098824595,10.199999809265137,-0.21724888692878963
4703,2003-01-21,8.899999618530273,9.359999656677246,8.699999809265138,9.350000381469727,7200000.0,-0.028384304935910154,1.808514092080426,1.5517269728728948,39.49190973793784,42.491215245608544,1.1711129483374219,1.2038178822759669,4.2187748118301585,5.421711852545318,32.13746796359917,0.6599998474121076,-0.7222642868883327,-1.144000387191772,-2.056842343314031,-0.23115843106951317,-1.6004213652529007,-0.6875794091306435,2.0882247329711916,12.048182388506175,-29.569733554597263,0.45642097806112925,1,0.7500004768371582,2.5500001907348633,6.087500333786011,5.78000020980835,-1.28999948501587,1,-0.16404490156044704,1.2926797498121732,9.15999984741211,-1.0851082825552858,9.649999618530273,1.6399993896484375,9.960000038146973,-0.16404490156044704
4704,2003-01-22,8.5,8.800000190734863,8.479999542236326,8.770000457763674,8570800.0,-0.04494377928932192,-1.0645111671691259,0.600000000000004,36.69528099011862,43.988773806359966,1.3177718055668013,1.549364365378235,4.45545541162984,5.731841139394234,31.814856537462195,0.4200000762939471,-0.5814282949251517,-1.4590000152587894,-2.5990076040110353,-0.3189924265065436,-2.0290038096349132,-0.8889962208826656,2.3509308789672847,1.156095493090926,-41.261704338325536,0.5700037943761231,1,1.0399999618530273,2.7099995613098145,6.487499952316284,6.179999828338623,-0.5100002288818359,2,-0.08823529411764708,1.808514092080426,8.899999618530273,1.2926797498121732,9.15999984741211,-1.0851082825552858,9.649999618530273,-0.08823529411764708
4705,2003-01-23,8.789999961853027,9.0,8.390000343322754,8.75,8005600.0,0.034117642570944406,1.6521722003959822,-0.14814775569024613,37.10021165878139,43.044063912594076,0.9278144642560804,1.202069403377088,4.032765021206556,5.362005745174216,31.358445253916443,0.6099996566772461,-0.5258277343067412,-1.0935000419616703,-2.333997154293076,0.14699707036973564,-1.7137485981273741,-0.47325148579596643,1.8712564101757803,23.9520718716343,-16.9313361686231,0.6202485561657034,1,0.7050004005432129,2.375,5.742499589920044,5.889999866485596,-1.369999885559082,3,-0.144482364782489,-1.0645111671691259,8.5,1.808514092080426,8.899999618530273,1.2926797498121732,9.15999984741211,-0.144482364782489
4706,2003-01-24,8.229999542236326,8.899999618530273,8.199999809265138,8.789999961853027,7929100.0,-0.06370880796894185,-1.2580643176535988,-14.000023841880692,31.04125493793434,40.773170559431335,1.3613336611359603,1.6879436594843362,4.498544077725725,5.838103852225579,31.13669961911736,0.6999998092651349,-0.5212455827714297,-1.5515004158020034,-2.9794955614414462,-0.12350527016256052,-2.265497988621725,-0.837502842982282,2.2041312269218754,2.29005521845296,-33.42327405224589,0.7139975728197218,1,1.1700005531311053,2.8400001525878924,5.81250047683716,6.450000286102297,-0.6299996376037589,4,-0.09234505398747106,1.6521722003959822,8.789999961853027,-1.0645111671691259,8.5,1.808514092080426,8.899999618530273,-0.09234505398747106
4707,2003-01-27,7.989999771118164,8.359999656677246,7.960000038146973,8.229999542236326,8569600.0,-0.029161577699547192,-1.6666709052299633,0.42857069871917775,23.93508127221331,38.04824749614406,1.3865822812588906,1.841197452016539,4.647972893903667,5.995786043007904,31.063925191040287,0.39999961853027344,-0.4127070706865261,-1.6765001773834225,-3.290417201784356,-0.06258315298248895,-2.4834586895838893,-0.8695416651829557,2.1760352828528706,2.1428386532480115,-25.17018713895085,0.8069585122004664,1,1.1700000762939453,1.7400002479553223,5.870000600814819,6.690000057220459,0.010000228881835938,0,-0.07884851760334843,-1.2580643176535988,8.229999542236326,1.6521722003959822,8.789999961853027,-1.0645111671691259,8.5,-0.07884851760334843
4708,2003-01-28,7.940000057220459,8.100000381469728,7.670000076293945,8.0,7964400.0,-0.006257786649561781,2.307685677134405,0.25000000000000183,16.299556278817008,34.45893746070667,1.2287480122301258,1.7974844803248118,4.629454102341461,5.956114548082656,31.0132946836086,0.430000305175783,-0.4872268483651112,-1.6084998846054077,-3.3660974107767796,0.14909764156596417,-2.4872986476910945,-0.7297011215197209,1.9171900945352078,20.30075161013218,1.3786538978281797,0.8787987630856862,1,1.0,1.445000171661377,4.81000018119812,6.085000038146973,-0.039999961853026456,1,-0.05163726000722946,-1.6666709052299633,7.989999771118164,-1.2580643176535988,8.229999542236326,1.6521722003959822,8.789999961853027,-0.05163726000722946
4709,2003-01-29,8.420000076293945,8.75,7.670000076293945,7.670000076293945,39060500.0,0.06045340247031672,-1.8799997965494792,-12.500011920940324,29.975427068044084,32.688397728215676,0.5249009765176282,1.273292127640456,4.048994048872295,5.3915175485296505,30.26320044889016,1.0799999237060547,-0.6104387705214815,-1.058999848365783,-2.881778667001397,0.7637789702698301,-1.970389257683589,-0.14761043904797688,1.0872396633878463,56.390980678413825,38.263156143462105,0.9113894093178067,1,0.44500017166137695,0.9650001525878906,4.205000162124634,5.480000019073486,-0.8200001716613778,2,-0.09619951727317111,2.307685677134405,7.940000057220459,-1.6666709052299633,7.989999771118164,-1.2580643176535988,8.229999542236326,-0.09619951727317111
4710,2003-01-30,8.319999694824219,8.720000267028809,8.270000457763674,8.430000305175781,30455600.0,-0.011876529758149568,-3.2857311534968767,-0.14666748046875,29.975427068044084,31.334905155294678,0.4110265742232695,1.3296256849449826,4.055617239404514,5.396698687310408,29.415862421042927,0.44999980926513494,-0.7214987447243395,-1.0880002260208137,-2.9773790186675413,0.8013785666259139,-2.0326896223441775,-0.1433108296974499,0.8932816987155174,52.84551710876853,32.48445808148997,0.9446893963233637,1,0.2700004577636719,1.0650005340576172,4.30500054359436,5.580000400543213,-0.6999998092651367,3,-0.039663453823363004,-1.8799997965494792,8.420000076293945,2.307685677134405,7.940000057220459,-1.6666709052299633,7.989999771118164,-0.039663453823363004
4711,2003-01-31,8.210000038146973,8.300000190734862,7.9099998474121085,8.0,17656100.0,-0.013221113066347323,1.0000000000000138,-1.9090806630600639,22.916662010052818,29.714534557993723,0.329982388359376,1.3688276982971104,4.062588686055255,5.415386317700529,28.929508823546655,0.40999984741211026,-0.8585242671221316,-1.1084998846054077,-3.0487037635854435,0.8317039943746272,-2.0786018240954256,-0.13839794511538983,0.7563563446334367,50.0,30.02083915439989,0.9701019394900174,1,0.30499982833862305,1.1750001907348633,4.4150002002716064,5.690000057220459,-0.46000003814697266,4,-0.09622411183707291,-3.2857311534968767,8.319999694824219,-1.8799997965494792,8.420000076293945,2.307685677134405,7.940000057220459,-0.09622411183707291
4712,2003-02-03,8.399999618530272,8.430000305175781,8.109999656677246,8.210000038146973,11059600.0,0.02314245791723324,1.5599954223807435,0.9047597422354946,27.937323909468105,28.43069168816375,0.02328857720881672,1.0964270953622428,3.780605386958582,5.113016225012885,28.657019095796375,0.32000064849853516,-0.9748891297453266,-0.8305002927780176,-2.7696535715063835,1.1086529859503482,-1.8000769321422005,0.1390763465861653,0.3589397552123028,67.59255498197716,45.31110107248541,0.9695766393641829,2,-0.064999580383299,0.9850006103515643,4.225000619888307,5.50000047683716,-0.6599998474121076,0,-0.09523806550335034,1.0000000000000138,8.210000038146973,-3.2857311534968767,8.319999694824219,-1.8799997965494792,8.420000076293945,-0.09523806550335034
4713,2003-02-04,8.25,8.489999771118164,8.130000114440918,8.409999847412111,7740800.0,-0.01785709825502546,1.25,-0.8421063198630894,24.80619706120372,27.109682362728762,0.07977905372377059,1.1220205564296322,3.807257141262884,5.149590303535803,28.712410214497375,0.3599996566772461,-1.0640388840990163,-0.8649998903274536,-2.7450055851657407,1.0150058045108334,-1.8050027377465963,0.07500295709168903,0.3347090861507933,53.70370043321542,32.81187961856433,0.9400028474191434,2,0.08500003814697266,1.135000228881836,4.31000018119812,5.650000095367432,0.029999732971191406,1,-0.030303030303030276,1.5599954223807435,8.399999618530272,1.0000000000000138,8.210000038146973,-3.2857311534968767,8.319999694824219,-0.030303030303030276
4714,2003-02-05,8.140000343322754,8.380000114440918,8.020000457763674,8.25,7837700.0,-0.013333291718454099,-1.0571442584625217,0.6874985098824519,25.66844558432075,25.83948613223313,0.14901277948640335,1.0611773425739202,3.754948223420371,5.160659758089938,29.387575473353454,0.3599996566772443,-1.097580492443301,-0.8319995641708378,-2.535056908530956,0.8710577801892807,-1.683528236350897,0.019529108009221474,0.34999942779541016,28.395108241978917,6.00724578834852,0.8515286721800592,2,0.14499950408935547,1.244999885559082,4.419999837875366,5.759999752044678,-0.29000043869018644,2,-0.02948405870181492,1.25,8.25,1.5599954223807435,8.399999618530272,1.0000000000000138,8.210000038146973,-0.02948405870181492
4715,2003-02-06,7.619999885559082,8.25,7.5999999046325675,8.050000190734862,12720800.0,-0.06388211742401562,-1.7659562811592653,3.9091058841888815,24.303793403662183,25.090879295091785,0.5426620592833213,1.464900221146932,4.0922903066178975,5.596543117850285,29.84059736400097,0.6500000953674325,-1.1456605018729817,-1.2305000066757206,-2.9563099544872493,0.4953099411358082,-2.093404980581486,-0.3675950327699562,0.869999885559082,2.247189205262452,-21.081727794326717,0.8629049739057644,2,0.5550000667572021,1.7300002574920654,4.84000039100647,6.180000305175781,0.4099998474121094,3,-0.0026246694523469616,-1.0571442584625217,8.140000343322754,1.25,8.25,1.5599954223807435,8.399999618530272,-0.0026246694523469616
4716,2003-02-07,7.610000133514403,7.809999942779541,7.53000020980835,7.809999942779541,6026900.0,-0.0013123034376456566,1.8,0.46511550540267604,27.66570268574837,25.505392785484567,0.5089920574429465,1.3603504073376245,3.900597665327294,5.525505437609319,30.258317829915025,0.2799997329711914,-1.1490387706382883,-1.1234997749328626,-2.8527317033392157,0.6057321534734905,-1.9881157391360391,-0.258883810729686,0.7699999809265146,8.333329194119907,-16.272356517675092,0.8646159642031767,2,0.5299999713897714,1.7050001621246347,4.19000005722046,6.139999866485597,0.4400000572204581,4,0.0013140278408985129,-1.7659562811592653,7.619999885559082,-1.0571442584625217,8.140000343322754,1.25,8.25,0.0013140278408985129
4717,2003-02-10,7.3499999046325675,7.570000171661378,7.28000020980835,7.519999980926514,8852600.0,-0.034165601093329334,1.1481442235691302,0.850001192094033,27.66570268574837,26.768297941810275,0.7472415966295687,1.463852393770936,3.982029447573404,5.704209353474206,30.8073451058182,0.3299999237060538,-1.1878801347994532,-1.2365000009536748,-2.907481708814438,0.4344817069070883,-2.0719908548840573,-0.40100914702329327,0.9000000953674325,5.785100843213842,-19.565948831494204,0.8354908539303817,2,0.6650002002716073,1.8400003910064706,4.182500123977662,6.349999904632569,0.7999997138977042,0,0.05442178238877515,1.8,7.610000133514403,-1.7659562811592653,7.619999885559082,-1.0571442584625217,8.140000343322754,0.05442178238877515
4718,2003-02-11,7.230000019073486,7.460000038146973,7.1500000953674325,7.1500000953674325,6803200.0,-0.01632651525389106,-6.750005960470312,-0.47058757531218026,30.09403859213114,26.78147700004217,0.8447735759052026,1.4320228112547753,3.9003315334570985,5.748096015218671,31.72902017348206,0.3099999427795401,-1.1477849296710225,-1.2134998798370358,-2.8313902075373747,0.404390447863304,-2.022445043687206,-0.40455471598686543,0.8260000228881843,6.504058737032772,-21.0025141103168,0.8089451638501699,2,0.7050001621246338,1.8950002193450928,4.302500009536743,6.46999979019165,0.7699999809265137,1,0.07053938460570475,1.1481442235691302,7.3499999046325675,1.8,7.610000133514403,-1.7659562811592653,7.619999885559082,0.07053938460570475
4719,2003-02-12,7.0,7.329999923706055,6.980000019073486,7.239999771118164,6715100.0,-0.0318118974366145,-1.5000017029914747,-3.0000000000000333,21.40574374124398,25.82928996373105,0.9523093516797871,1.4861927345014152,3.9314739433198707,5.906578858787558,32.75510062409735,0.34999990463256836,-1.0556745545544572,-1.283499908447265,-2.799717735342721,0.23271791844819134,-2.041608821894993,-0.5253909949995368,0.874800052642823,1.57480167140813,-25.291603568088338,0.7581089134477282,2,0.7349998950958252,2.0400002002716064,4.5350000858306885,6.699999809265137,1.880000114440918,2,0.18285710471017014,-6.750005960470312,7.230000019073486,1.1481442235691302,7.3499999046325675,1.8,7.610000133514403,0.18285710471017014
4720,2003-02-13,6.760000228881836,7.0,6.5999999046325675,7.0,15229200.0,-0.034285681588309136,2.3333373069801153,1.0,23.84341473960434,25.932262489236773,1.0591309711656143,1.5538302187821849,3.9679839491789046,6.095453488211607,33.833901804326004,0.40000009536743253,-0.9334368020153789,-1.3634996891021736,-2.8085093971822506,0.08151001897790344,-2.086004543142213,-0.6409948350621351,0.9358398170471194,13.223166876448802,-16.059974285180147,0.7225048540400386,2,0.7849996089935303,1.8399999141693115,4.889999866485596,6.939999580383301,1.579999923706053,3,0.16124255012503563,-1.5000017029914747,7.0,-6.750005960470312,7.230000019073486,1.1481442235691302,7.3499999046325675,0.16124255012503563
4721,2003-02-14,7.199999809265138,7.269999980926514,6.670000076293945,6.760000228881836,12585200.0,0.06508869311918364,1.068965460542542,-1.833333333333337,36.87706972788901,26.92556758017243,0.5149486105506424,0.9706367797068873,3.3283133367750883,5.624091839293071,34.48913554538818,0.5999999046325684,-0.926435044035026,-0.8010001182556143,-2.1101403085599513,0.5081400720487226,-1.4555702134077828,-0.14643002310344588,0.2766722084045403,61.855643243317715,27.935716286361526,0.6545700951521684,2,0.3450000286102286,1.4000003337860099,4.450000286102294,6.499999999999999,1.510000228881835,4,0.11527777023521435,2.3333373069801153,6.760000228881836,-1.5000017029914747,7.0,-6.750005960470312,7.230000019073486,0.11527777023521435
4722,2003-02-18,7.170000076293945,7.3499999046325675,7.019999980926514,7.309999942779541,6123200.0,-0.004166629689710266,2.000002167443711,-0.31818181818181757,37.12373899227188,28.29418335029111,0.3935058336132977,0.8895123902225226,3.208981113788198,5.622396337973141,34.6750867150891,0.3299999237060538,-0.9175972649970792,-0.7314998626708986,-1.9703493428326624,0.5073496174908652,-1.35092460275178,-0.11207512259001629,-0.5700001716613778,66.27907943828595,29.370859552609673,0.619424740080882,2,0.31999993324279785,1.4300000667572021,4.217499732971191,6.529999732971191,1.2899999618530273,1,0.12273362692846357,1.068965460542542,7.199999809265138,2.3333373069801153,6.760000228881836,-1.5000017029914747,7.0,0.12273362692846357
4723,2003-02-19,7.440000057220459,7.550000190734862,7.309999942779541,7.5,9474600.0,0.03765690070481442,1.999997019773823,0.42857142857142855,32.37408961353695,29.03925490909291,-0.0038842133403056422,0.5317898160144248,2.797122405928558,5.311730402530118,34.45814228345392,0.3800001144409171,-0.8697350248856548,-0.38849990367889387,-1.5492123671587166,0.7722125598009288,-0.9688561354188057,0.19185632806101705,-0.8250001525878918,88.42104206455379,51.74751544179647,0.5803562317399111,2,-0.015000104904174805,1.1600000858306885,3.5849997997283936,6.259999752044678,1.3700003623962402,2,0.09543004782920184,2.000002167443711,7.170000076293945,1.068965460542542,7.199999809265138,2.3333373069801153,6.760000228881836,0.09543004782920184
4724,2003-02-20,7.75,7.809999942779541,7.4000000953674325,7.4000000953674325,9887900.0,0.041666658655289845,-1.3428569093041922,-5.833337306980093,40.468225717967364,30.835302944015712,-0.41909591572624993,0.17151444921293546,2.3581915566973493,4.975866698339415,33.87785631805075,0.4099998474121085,-0.8562637672637674,-0.040999960899353205,-1.1580052334701119,1.0760053116714055,-0.599502597184733,0.5175026753860257,-1.097600083923341,95.04132719934236,57.91783136564901,0.5585026362853791,2,-0.5450000762939453,0.7299997806549072,3.2749998569488525,5.939999580383301,0.9700002670288086,3,0.032258064516129004,1.999997019773823,7.440000057220459,2.000002167443711,7.170000076293945,1.068965460542542,7.199999809265138,0.032258064516129004
4725,2003-02-21,7.519999980926514,7.75,7.300000190734862,7.75,8120100.0,-0.02967742181593369,2.9130414951953556,-0.6571430906958162,38.90674516443148,32.08430766386939,-0.22883731150473974,0.3177838040617704,2.4687592179461078,5.1753691915398985,33.64210658973254,0.4499998092651376,-0.8253390477681419,-0.20749998092651367,-1.225379478466044,0.8103795166130165,-0.7164397296962779,0.30143976784325144,-0.7981440632476815,74.56140387568269,37.45289417276983,0.5089397487697649,2,-0.315000057220459,0.8849999904632568,3.504999876022339,6.169999599456787,0.6200003623962402,4,0.1808510820430671,-1.3428569093041922,7.75,1.999997019773823,7.440000057220459,2.000002167443711,7.170000076293945,0.1808510820430671
4726,2003-02-24,7.46999979019165,7.699999809265138,7.260000228881836,7.4000000953674325,7140700.0,-0.006648961550755561,-1.5142874270097408,-0.30434647399682413,34.34343109997387,32.82627748767223,-0.22438063384081808,0.3245681454407734,2.36469045985611,5.200179334025723,33.25572324725218,0.43999958038330167,-0.7993900806320227,-0.21950018405914307,-1.2148889437266117,0.7758885756083256,-0.7171945638928783,0.27819419577459126,-0.6828552310067755,56.96200392334389,22.730105078059573,0.49769437983373455,2,-0.2649998664855957,0.8600003719329834,3.6550002098083496,6.21999979019165,0.559999942779541,0,0.11646591523852212,2.9130414951953556,7.519999980926514,-1.3428569093041922,7.75,1.999997019773823,7.440000057220459,0.11646591523852212
4727,2003-02-25,7.360000133514403,7.480000019073486,7.050000190734862,7.480000019073486,6070800.0,-0.014725523395821227,6.166670640313456,-1.7142915531335494,34.81228313462127,33.350526881282235,-0.12607097719548666,0.40575298775187374,2.3222915855987702,5.2740342599491585,32.746394367672394,0.42999982833862394,-0.7256348340004841,-0.29799985885620206,-1.2932220513023802,0.6972223335899761,-0.7956109550792911,0.19961123736688702,-0.5114842513138482,40.78947946305604,8.647999536788596,0.4976110962230891,2,-0.15500020980834872,0.6949999332427987,3.7074997425079355,6.329999446868897,1.3899998664855966,1,0.18342389675853754,-1.5142874270097408,7.46999979019165,2.9130414951953556,7.519999980926514,-1.3428569093041922,7.75,0.18342389675853754
4728,2003-02-26,7.53000020980835,7.559999942779541,7.199999809265138,7.260000228881836,9089500.0,0.023097836033974417,1.1818226480690177,-2.2500019868233707,39.79932646336814,35.39425829485159,-0.27830784091624405,0.21445716841816953,2.0019500709457354,5.058451741083903,31.919620956115956,0.3600001335144034,-0.6760870198773992,-0.10749979019165057,-1.0951257765713542,0.880126196188054,-0.601312783381502,0.3863132029982017,-0.6237952839730552,63.1579178522244,29.280865988178647,0.4938129931898523,2,-0.3250002861022949,0.4499995708465576,3.31499981880188,5.979999542236328,1.179999828338623,2,0.12350594985737628,6.166670640313456,7.360000133514403,-1.5142874270097408,7.46999979019165,2.9130414951953556,7.519999980926514,0.12350594985737628
4729,2003-02-27,7.610000133514403,7.639999866485597,7.329999923706055,7.5,5816200.0,0.010624159558700663,2.647066743334755,0.40740793068552966,49.80392633516805,38.27875958324755,-0.2935494829735541,0.07448136372687575,1.7881365919826697,4.9518727240073845,32.08524043286202,0.3099999427795419,-0.6033923517203048,0.01300013065338046,-0.9033793644549037,0.9293796257616638,-0.44518961690076164,0.47118987820752256,-0.6495675066624544,80.00001362392241,40.381980616598405,0.4581897475541418,2,-0.37000012397766024,0.18999981880188077,2.9399998188018808,5.729999542236329,1.1100001335144052,3,0.157687288442677,1.1818226480690177,7.53000020980835,6.166670640313456,7.360000133514403,-1.5142874270097408,7.46999979019165,0.157687288442677
4730,2003-02-28,7.989999771118164,8.010000228881836,7.579999923706055,7.670000076293945,7725200.0,0.049934248480528076,1.3888865341414827,2.909084603813849,56.506846127353796,40.45984584985476,-0.5372196542278163,-0.349423793419124,1.2598611219284752,4.5555367455997935,31.97586010978223,0.43000030517578125,-0.52569346307821,0.40949976444244385,-0.46289492126011567,1.2818944501450034,-0.02669757840883591,0.8456971072937236,-0.9785931053105594,97.91661906573697,52.09649914658786,0.43619734285127965,2,-0.47499966621398926,-0.18999981880187988,2.384999990463257,5.239999771118164,1.010000228881836,4,0.09136426994020863,2.647066743334755,7.610000133514403,1.1818226480690177,7.53000020980835,6.166670640313456,7.360000133514403,0.09136426994020863
4731,2003-03-03,7.420000076293945,8.130000114440918,7.260000228881836,8.010000228881836,11561200.0,-0.07133913781632684,1.0963854591080502,-1.8437522351763107,51.08359462204139,42.01094091982914,0.0751742945617524,0.16691427737091935,1.6786743762489742,5.108434145944354,31.69511361257642,0.869999885559082,-0.40605013183391225,-0.12099993228912354,-0.9434966777433988,0.7014968131651518,-0.5322483050162612,0.2902484404380141,-0.3287059254404019,34.2592510830386,-15.938266678221915,0.4112483727271378,3,0.1700000762939453,0.3299996852874756,2.9100000858306885,5.379999637603758,1.4499998092651367,0,0.09703507542124257,1.3888865341414827,7.989999771118164,2.647066743334755,7.610000133514403,1.1818226480690177,7.53000020980835,0.09703507542124257
4732,2003-03-04,7.5999999046325675,7.739999771118164,7.420000076293945,7.440000057220459,7493400.0,0.02425873672342682,-2.2,-0.27118611191930797,55.62310188987053,44.594164506088426,-0.041812614067928244,-0.08020465930811849,1.4451106055920038,4.911726077277369,31.62141989777045,0.31999969482421875,-0.2750870903546989,0.09899988174438423,-0.618742182770398,0.8167419462591665,-0.2598711505130069,0.4578709140017754,-0.40483515742028686,43.01074882892919,-12.188507907728493,0.35887103225739125,3,-0.009999752044676846,0.07500004768371671,2.6349999904632577,4.8500003814697275,0.9200005531311062,1,0.05657892549136978,1.0963854591080502,7.420000076293945,1.3888865341414827,7.989999771118164,2.647066743334755,7.610000133514403,0.05657892549136978
4733,2003-03-05,8.0,8.069999694824219,7.550000190734862,7.550000190734862,12180400.0,0.052631592156154205,-1.3111098866398596,2.812501490117562,64.4508748588437,47.25890329951913,-0.3956274134922957,-0.5269093577719897,0.9960573912744177,4.49142591398104,31.40076674078508,0.5199995040893564,-0.20130923819738733,0.511499977111816,-0.1584340258467325,1.1814339800703655,0.17653297563254178,0.8464669785910903,-0.7399997711181641,85.05745614467789,22.12185929397662,0.33496700147927466,3,-0.4099998474121094,-0.3250000476837158,1.4449999332427979,4.330000400543213,0.5500001907348615,2,0.09375,-2.2,7.5999999046325675,1.0963854591080502,7.420000076293945,1.3888865341414827,7.989999771118164,0.09375
4734,2003-03-06,7.9000000953674325,8.0,7.579999923706055,8.0,8362000.0,-0.012499988079070934,7.400009536752259,-0.22222210448459997,67.16868166377765,50.39911846611315,-0.304090774865057,-0.46990378284233447,1.0445084136879812,4.564589997760492,31.056684156132974,0.4200000762939453,-0.12248904556754692,0.4235000848770154,-0.20458884373998654,1.0515890134940173,0.10945562056851443,0.7375445491855164,-0.5529998779296887,73.56321272092097,4.160074658549306,0.3140444643085011,3,-0.3099999427795419,-0.22500014305114835,1.262500047683715,4.285000324249267,0.4699997901916495,3,0.10253163708877988,-1.3111098866398596,8.0,-2.2,7.5999999046325675,1.0963854591080502,7.420000076293945,0.10253163708877988
4735,2003-03-07,7.5999999046325675,7.940000057220459,7.550000190734862,7.570000171661378,10191600.0,-0.037974707229533555,-10.142901907356691,-0.29999761581192014,56.28931190124485,52.837549666254375,0.009443927171768784,-0.18074569107880567,1.2851870630864939,4.817055873391417,30.30261228921859,0.3899998664855966,-0.05282220448886665,0.12449989318847532,-0.5026900965678402,0.75168988294479,-0.18909510168968247,0.4380948880666331,-0.1746996974945061,39.080427640773756,-29.985379892100532,0.3135949948781575,3,-0.009999752044676846,0.060000181198121005,1.5250003337860116,4.585000514984132,0.9400000572204599,4,0.14736847058557823,7.400009536752259,7.9000000953674325,-1.3111098866398596,8.0,-2.2,7.5999999046325675,0.14736847058557823
4736,2003-03-10,7.619999885559082,7.78000020980835,7.550000190734862,7.5999999046325675,6525200.0,0.0026315764707212086,-2.8333525393690198,0.6666719649045418,57.09779075417007,55.313717179537576,0.014482012168752334,-0.21076408849120476,1.205841989698019,4.752348725218081,29.44176224470783,0.23000001907348722,-0.02928913257818877,0.14399988651275653,-0.4836573324531823,0.7716571054786963,-0.16982872297021334,0.4578284959957264,-0.12422968769073517,30.76921948313756,-37.052536354292414,0.3138286094829698,3,0.04500007629394531,-0.07500004768371582,1.3675003051757812,4.565000534057617,1.0600004196166992,0,0.1811023799431024,-10.142901907356691,7.5999999046325675,7.400009536752259,7.9000000953674325,-1.3111098866398596,8.0,0.1811023799431024
4737,2003-03-11,7.75,7.949999809265138,7.630000114440918,7.679999828338622,7005200.0,0.01706038272878274,-2.764711162223199,3.5000119209402127,55.1155118627829,57.015515557250325,-0.060769379725024386,-0.32597352964400805,1.016139085799022,4.560698992460033,28.160574223743883,0.3299999237060556,0.02357965070089385,0.25399999618530256,-0.38218592489949366,0.8901859172700988,-0.0640929643570951,0.5720929567277002,-0.1999998092651376,38.46153846153857,-25.649343500693305,0.3180929605423979,3,-0.05499982833862305,-0.2050001621246338,1.2000000476837158,4.435000419616699,0.9899997711181641,1,0.1445161142656881,-2.8333525393690198,7.619999885559082,-10.142901907356691,7.5999999046325675,7.400009536752259,7.9000000953674325,0.1445161142656881
4738,2003-03-12,7.739999771118164,7.940000057220459,7.559999942779541,7.75,7689900.0,-0.0012903521137852536,-1.054055307972462,-0.14286006226115444,49.81684559416365,57.016951030472065,-0.01994554947346483,-0.290711278576425,0.964766992913539,4.542056266630118,26.738205773348678,0.38000011444091797,0.09854298909068593,0.2184997797012329,-0.4136651565703531,0.850664715972818,-0.09758268843456008,0.5345822478370259,0.3900003433227539,42.22214687014564,-17.23366178377534,0.3160824681357926,3,-0.04499959945678711,-0.19499993324279785,1.1200003623962402,4.445000648498535,1.25,2,0.10077528549239556,-2.764711162223199,7.75,-2.8333525393690198,7.619999885559082,-10.142901907356691,7.5999999046325675,0.10077528549239556
4739,2003-03-13,8.279999732971191,8.279999732971191,7.769999980926514,7.9000000953674325,8665000.0,0.06976743899502935,1.684211781151613,-37.99909403013533,62.499998039320545,57.68285679846837,-0.508372168726348,-0.769344774013593,0.38420076566329975,3.962211541863674,24.813026520995944,0.5399999618530273,0.19830738484499122,0.694499754905701,0.02647926078843632,1.3625202490229658,0.3604895078470687,1.0285100019643334,-0.7199997901916504,100.0,40.70117746033954,0.33401024705863247,3,-0.5099997520446777,-0.7899997234344482,0.5800004005432129,3.905000686645508,0.880000114440918,3,0.032608751989268825,-1.054055307972462,7.739999771118164,-2.764711162223199,7.75,-2.8333525393690198,7.619999885559082,0.032608751989268825
4740,2003-03-14,7.8499999046325675,8.319999694824219,7.699999809265138,8.149999618530272,7886600.0,-0.05193234809251901,-1.0666666136847671,-0.7894736842105258,55.55555865391343,58.179741690898595,-0.11210924248942344,-0.26719728237901297,0.7700579798988736,4.338604001357546,22.50311981128437,0.6199998855590811,0.2636427073615568,0.20999994277954048,-0.34227753672702743,0.7622774222861093,-0.06613879697374347,0.48613868253282444,-0.28999996185302646,38.96102689734862,-19.781043528167203,0.27613873975328423,3,0.01999998092651456,-0.3900001049041739,0.9850001335144052,4.335000514984132,1.6799998283386257,4,0.06624203659157302,1.684211781151613,8.279999732971191,-1.054055307972462,7.739999771118164,-2.764711162223199,7.75,0.06624203659157302
4741,2003-03-17,8.029999732971191,8.199999809265138,7.5999999046325675,7.8499999046325675,11533300.0,0.02292991471661021,1.3076920255401272,-0.6000000000000048,59.59885007075363,58.621491488774495,-0.219571263870054,-0.4024617829662933,0.5387151592465198,4.0914481690955,20.72213348859106,0.599999904632571,0.29383984748208913,0.34849977493286133,-0.18910782248083002,0.8861073723465527,0.07969597622601565,0.617303573639707,-0.4395998001098631,61.84209783321361,0.7948942485515857,0.2688037987068457,3,-0.09499979019165039,-0.5699999332427979,0.7325003147125244,4.120000600814819,1.5200004577636719,0,0.06351186125047725,-1.0666666136847671,7.8499999046325675,1.684211781151613,8.279999732971191,-1.054055307972462,7.739999771118164,0.06351186125047725
4742,2003-03-18,8.050000190734862,8.199999809265138,7.929999828338622,8.050000190734862,13776400.0,0.0024907171144163964,-1.2499930461458155,0.0,57.784431607910726,57.88077557200416,-0.18889015666596976,-0.37223944574423573,0.46138747250030576,4.010592106902438,19.014285042037066,0.26999998092651634,0.2725541058702934,0.3245002269744859,-0.17985855179681565,0.8288590057457883,0.07232083758883512,0.5766796163601366,-0.45000028610229403,64.47373787123487,3.5409497197971547,0.25217938938565104,3,-0.11500024795532049,-0.590000391006468,0.6775000095367449,4.06500029563904,1.3099994659423846,1,0.07826088192718528,1.3076920255401272,8.029999732971191,-1.0666666136847671,7.8499999046325675,1.684211781151613,8.279999732971191,0.07826088192718528
4743,2003-03-19,8.149999618530272,8.229999542236326,7.880000114440918,8.090000152587889,9569100.0,0.012422288872800724,2.1818229107964777,100.0,58.03570858373793,56.86600078533308,-0.29656109940353925,-0.4388186597507371,0.291145667648534,3.830061147509504,17.67648615773087,0.3499994277954084,0.3173818596527749,0.3889996767044046,-0.1304695332843142,0.9084688866931243,0.1292650717100443,0.6487342816987649,-0.5499997138977042,76.38887141221305,17.129852091222013,0.25973460499435985,3,-0.21499967575073065,-0.6899998188018781,0.4525005817413348,3.8400008678436297,0.5399999618530273,2,0.07239266014766876,-1.2499930461458155,8.050000190734862,1.3076920255401272,8.029999732971191,-1.0666666136847671,7.8499999046325675,0.07239266014766876
4744,2003-03-20,8.0,8.159999847412111,7.880000114440918,8.159999847412111,10539800.0,-0.01840486203081837,2.4999999999999445,-2.666687859617921,50.15974810803762,56.184938141643386,-0.1462662084444819,-0.28367343963691205,0.3535269830428369,3.892729939245438,16.79594079887426,0.2799997329711932,0.33053882785018285,0.22650005817413366,-0.3037738064590929,0.7567739228073593,-0.03863687414247963,0.49163699049074694,-0.3712001037597661,55.55558498995667,1.137479286207295,0.2651369323166129,3,-0.06500005722045898,-0.5400002002716064,0.5300002098083496,3.9250004291534424,0.689999580383299,3,0.12374997138977051,2.1818229107964777,8.149999618530272,-1.2499930461458155,8.050000190734862,1.3076920255401272,8.029999732971191,0.12374997138977051
4745,2003-03-21,8.880000114440918,8.979999542236328,8.229999542236326,8.460000038146973,19831800.0,0.11000001430511475,1.4193590067003485,-2.6250029802350516,71.22093337558333,57.75417621068931,-0.9226282077870991,-1.113659554311,-0.5750462370299516,2.908872274786436,16.018624394232845,0.9799995422363281,0.29742603478561147,1.0385001659393307,0.32719970409419297,1.7498006277844684,0.6828499350167618,1.3941503968618996,-1.2235522262573246,92.75366274957508,34.307331393029365,0.35565023092256887,3,-0.6100003719329834,-1.0900003910064697,-0.49250006675720215,2.9600002765655518,-0.22000026702880682,4,0.03153150105435776,2.4999999999999445,8.0,2.1818229107964777,8.149999618530272,-1.2499930461458155,8.050000190734862,0.03153150105435776
4746,2003-03-24,8.340000152587889,8.800000190734863,8.329999923706055,8.619999885559082,8702600.0,-0.06081080573128206,-2.133333121405842,-0.6666659097824302,59.73684610092108,58.26765779270466,-0.3014570975398687,-0.532437819310422,-0.08767189535282505,3.3480054294784356,15.149444472576484,0.5500001907348633,0.24990807048553787,0.4550001859664903,-0.26697075712450413,1.1769711290574847,0.09401471442099307,0.8159856575119875,-0.604139165161131,41.81820703933372,-17.81307538051562,0.36098547154549715,3,-0.07000041007995428,-0.5150003433227521,-0.267500162124632,3.310000181198122,0.15999984741211115,0,0.14268579839462592,1.4193590067003485,8.880000114440918,2.4999999999999445,8.0,2.1818229107964777,8.149999618530272,0.14268579839462592
4747,2003-03-25,8.710000038146973,8.760000228881836,8.359999656677246,8.390000343322754,9439600.0,0.04436449385966412,-1.105260251970085,-1.1428571428571357,59.416447367921776,59.33428021201112,-0.58218302010361,-0.8391363638607618,-0.5180438944705514,2.890401284978184,13.97169935765809,0.4200000762939471,0.2820137870126125,0.7575000762939457,-0.008868669470407653,1.5238688220582999,0.374315703411769,1.1406844491761223,-0.8994907374316403,75.45457776914654,18.253031759740196,0.38318437288217694,3,-0.4200003147125244,-0.7100002765655518,-0.6375000476837158,2.940000295639038,-0.189999580383299,1,0.09644088965659736,-2.133333121405842,8.340000152587889,1.4193590067003485,8.880000114440918,2.4999999999999445,8.0,0.09644088965659736
4748,2003-03-26,8.460000038146973,8.699999809265138,8.449999809265138,8.640000343322754,4675900.0,-0.028702640517230926,-1.49999046329326,-0.5625014901175405,57.14285714285713,58.7390423346263,-0.2450835957473423,-0.543770121056637,-0.326118193999843,3.0560424206376897,12.911790143235734,0.26000022888183416,0.30887679962636305,0.46100008487701416,-0.31027095243410585,1.2322711221881342,0.07536456622145415,0.8466356035325742,-0.5793213229403804,52.72729321945878,-2.3052799488092504,0.3856355186555599,3,-0.17000031471252441,-0.44500017166137695,-0.41499996185302734,2.6649997234344482,0.25,2,0.10638293315272884,-1.105260251970085,8.710000038146973,-2.133333121405842,8.340000152587889,1.4193590067003485,8.880000114440918,0.10638293315272884
4749,2003-03-27,8.8100004196167,8.859999656677246,8.300000190734862,8.350000381469728,9483400.0,0.041371203296872494,1.0000034059887564,-2.555551434747585,65.23930200164719,59.81501381770782,-0.5721665649748608,-0.8424529883386729,-0.7348693664915089,2.618710519796622,12.094712795632965,0.5599994659423846,0.34858645113009956,0.7510004520416267,-0.07743893989564476,1.579439843978899,0.3367807560729901,1.1652201480102624,-0.863362454788323,77.33345031738287,19.445166646045124,0.41421969596863606,3,-0.520000696182251,-0.7950005531311035,-0.7975003719329834,1.5899994373321515,0.18999958038330078,3,-0.013620979967969293,-1.49999046329326,8.460000038146973,-1.105260251970085,8.710000038146973,-2.133333121405842,8.340000152587889,-0.013620979967969293
4750,2003-03-28,8.720000267028809,9.100000381469727,8.619999885559082,8.710000038146973,9194100.0,-0.010215680851443865,-4.052622596998444,0.021739626201163154,63.61386623584506,60.261126724940205,-0.38641429308824016,-0.7325153557690571,-0.6981400349175573,2.6071954928873,12.208811529906189,0.48000049591064453,0.41320278731430005,0.6245002746582031,-0.2539548892941337,1.50295543861054,0.1852726926820356,1.0637278566343715,-0.7113606075559549,52.49999701976857,-8.454375893762162,0.4392275819761682,3,-0.23000001907348633,-0.6449999809265137,-0.8775004148483276,1.6799995899200422,0.35999965667724787,4,-0.0034404456108728665,1.0000034059887564,8.8100004196167,-1.49999046329326,8.460000038146973,-1.105260251970085,8.710000038146973,-0.0034404456108728665
4751,2003-03-31,8.140000343322754,8.600000381469728,8.039999961853027,8.449999809265138,10378200.0,-0.06651375068176224,-1.1960790913544856,-30.999237078008953,54.34298845438058,59.878744152325744,0.23560670424777364,-0.10098675796752055,-0.1692551418750492,3.072495013612148,11.315534213162001,0.6800003051757812,0.37846246345042456,0.008500337600708008,-0.8103893641159043,0.8273900393173204,-0.4009445132575973,0.4179451884590142,0.9600000381469727,9.433994517274543,-52.11978503553713,0.40944485085830595,3,0.34999990463256836,-0.06500005722045898,-0.3350003957748413,2.259999513626097,0.9600000381469727,0,0.06388200026501378,-4.052622596998444,8.720000267028809,1.0000034059887564,8.8100004196167,-1.49999046329326,8.460000038146973,0.06388200026501378
4752,2003-04-01,8.029999732971191,8.340000152587889,8.0,8.180000305175781,6975200.0,-0.013513587925312098,-2.2380961031057818,0.48387364716450326,53.159040873773414,59.336892184551914,0.3827188725891606,0.04519739322003247,-0.09690508613344129,3.0717392949400875,10.34068443124653,0.34000015258788885,0.3975618757196582,-0.12300026416778564,-0.904876763674622,0.6588762353390498,-0.5139385139212038,0.26793798558563253,1.0700006484985352,2.7272475061425276,-58.74077650039606,0.3909382497534178,4,0.46000051498413086,0.045000553131103516,-0.26249969005584717,2.3700001239776594,1.0700006484985352,1,0.05853054578557293,-1.1960790913544856,8.140000343322754,-4.052622596998444,8.720000267028809,1.0000034059887564,8.8100004196167,0.05853054578557293
4753,2003-04-02,8.75,8.90999984741211,8.289999961853027,8.310000419616701,11589000.0,0.0896637971322074,-1.583330187535887,-2.933319346163371,54.92662706419487,59.86654540190271,-0.27180397569677517,-0.6490088352480825,-0.8385838477738821,2.2311116632507275,10.405167547468821,0.880000114440918,0.40595741651953876,0.5595000028610233,-0.26239723640363266,1.3813972421256793,0.1485513832286962,0.9704486224933513,0.30600036621093807,68.18179453700863,11.109126023413815,0.4109486196323279,4,-0.19999980926513672,-0.5999999046325684,-1.1200000047683716,1.6499998569488508,0.8999996185302734,2,-0.026285661969865814,-2.2380961031057818,8.029999732971191,-1.1960790913544856,8.140000343322754,-4.052622596998444,8.720000267028809,-0.026285661969865814
4754,2003-04-03,8.710000038146973,9.0,8.689999580383299,8.84000015258789,5863400.0,-0.0045714242117745885,-2.6470416640954464,-0.29545508731547043,59.81735179701721,58.59948078206203,-0.13466008803671592,-0.5746783520978056,-0.8082789910395736,2.169464960659184,10.526582018579,0.310000419616701,0.4249208363289281,0.47900004386901784,-0.3622248394991523,1.320224927237188,0.058387602184932774,0.8996124855531029,0.30376031341552867,64.5454356296069,4.967712840511169,0.42061244168408485,4,-0.15999984741210938,-0.5299997329711914,-1.1175001859664917,1.689999818801878,1.1099996566772479,3,0.0,-1.583330187535887,8.75,-2.2380961031057818,8.029999732971191,-1.1960790913544856,8.140000343322754,0.0
4755,2003-04-04,8.720000267028809,8.869999885559082,8.439999580383299,8.779999732971191,5445500.0,0.0011481318987414113,2.58333929380351,0.46153394710780177,58.19477875893702,58.42813996628603,-0.1896911285258227,-0.523298546208629,-0.8374070094610842,2.072013084630793,10.386672420587596,0.430000305175783,0.439091928952589,0.4330002546310432,-0.3800022130183578,1.2460027222804442,0.0264990208063427,0.8395014884557437,0.2799997329711914,72.00002670288086,12.183747513158217,0.4065012338247004,4,-0.1700000762939453,-0.5399999618530273,-1.200000286102295,1.6799995899200422,1.4299993515014648,4,0.03211006013725681,-2.6470416640954464,8.710000038146973,-1.583330187535887,8.75,-2.2380961031057818,8.029999732971191,0.03211006013725681
4756,2003-04-07,9.0,9.529999732971193,8.880000114440918,9.300000190734863,11810500.0,0.03211006013725681,-1.4074061646218659,5.000047684140255,60.62639544199176,58.56257864118269,-0.4092627388480441,-0.7321488540251018,-1.1156220348528034,1.728933435706601,10.610582127656022,0.8099994659423846,0.5095881638791848,0.6439999818801887,-0.16488249689683876,1.4528824606572153,0.23955874249167586,1.0484412212687024,-1.0,65.35948853128512,5.879025631518424,0.40444123938851345,4,-0.2350001335144043,-0.6050000190734863,-1.3424999713897705,1.2699997425079346,1.3500003814697266,0,0.00888888041178415,2.58333929380351,8.720000267028809,-2.6470416640954464,8.710000038146973,-1.583330187535887,8.75,0.00888888041178415
4757,2003-04-08,8.869999885559082,9.010000228881836,8.699999809265138,9.0,5609600.0,-0.014444457160102009,3.1333231608460728,0.4333334392970789,58.00000127156551,58.65781687770585,-0.28405084208276143,-0.5417128534770566,-0.9775739350309891,1.7986087524279473,11.097770481979438,0.31000041961669744,0.4227357756008647,0.45799987316131663,-0.3290160045395485,1.2450157508621817,0.06449193431088318,0.8515078120117501,-0.8393998908996583,46.77419602933004,-10.130935751963527,0.3935079388504327,4,-0.10500001907348633,-0.39499998092651367,-1.1999999284744263,1.3999998569488525,1.4400005340576172,1,0.025930157708919488,-1.4074061646218659,9.0,2.58333929380351,8.720000267028809,-2.6470416640954464,8.710000038146973,0.025930157708919488
4758,2003-04-09,8.520000457763674,8.800000190734863,8.430000305175781,8.720000267028809,5473800.0,-0.039458786055367345,1.0555568801044803,1.5384587169423625,55.53191886546055,57.579218751462875,0.08421031033248028,-0.13732212708468872,-0.6218157269287623,2.0977707603281974,11.263326967372533,0.4399995803833008,0.410571306792896,0.06900041103363286,-0.6523698025823919,0.7903706246496576,-0.2916846957743786,0.4296855178416443,-0.4594124683380141,8.181836309521378,-46.874243191936735,0.36068510680801225,4,0.24499940872192205,0.019999504089353692,-0.8875004053115862,1.749999284744261,1.829999923706053,2,0.06807510475865519,3.1333231608460728,8.869999885559082,-1.4074061646218659,9.0,2.58333929380351,8.720000267028809,0.06807510475865519
4759,2003-04-10,8.550000190734862,8.609999656677246,8.369999885559082,8.520000457763674,3556600.0,0.0035210952299715714,2.2000254315414693,-0.1499988079059512,45.714287129757636,55.59037662856428,0.015031763337834292,-0.1539500625131307,-0.6610635492425345,1.9987087381762745,12.164472409359131,0.23999977111816406,0.37258406449896064,0.08550012111663641,-0.6324935877015374,0.8034938299348102,-0.2734967332924505,0.4444969755257233,-0.4600239664382908,15.517269728728772,-33.33399301065179,0.3589968544090869,4,0.2149996757507342,-0.010000228881834161,-0.9175001382827741,0.4999997615814227,1.4799995422363317,3,0.12865490096566523,1.0555568801044803,8.520000457763674,3.1333231608460728,8.869999885559082,-1.4074061646218659,9.0,0.12865490096566523
4760,2003-04-11,8.369999885559082,8.779999732971191,8.329999923706055,8.640000343322754,3980300.0,-0.021052666802374498,-1.5714246788845838,-9.000095368281576,50.429795512047875,55.15557741274953,0.15663528616353695,0.07062581078955432,-0.4893698238426438,2.113008409896249,13.067210013970259,0.4499998092651367,0.3569422476450548,-0.1205001831054684,-0.7800847287493884,0.5390843625384516,-0.4502924559274284,0.2092920897164916,-0.2512231910890197,3.333330684237584,-44.49051760758671,0.3297922728219601,4,0.39499998092651367,0.1700000762939453,-0.7374998331069946,0.48000025749206543,1.5200004577636719,4,0.1732377334636348,2.2000254315414693,8.550000190734862,1.0555568801044803,8.520000457763674,3.1333231608460728,8.869999885559082,0.1732377334636348
4761,2003-04-14,8.539999961853027,8.560000419616701,8.189999580383299,8.359999656677246,3168500.0,0.020310642606728102,2.3636253294492775,-0.6666666666666666,47.41641293332745,54.517507641588864,0.055140756877285924,-0.06240692272450943,-0.6623261676009813,1.8744358097907057,13.693774355798565,0.370000839233402,0.27637258819776456,0.023999881744384055,-0.5990453712589456,0.6470451347477137,-0.2875227447572808,0.3355225082460489,-0.3929988066129422,42.68293959408409,-1.5778206468975355,0.3115226265016647,4,0.31999969482421875,0.0,-0.9149998426437378,0.3100001811981201,1.3999996185302734,0,0.1885245508043194,-1.5714246788845838,8.369999885559082,2.2000254315414693,8.550000190734862,1.0555568801044803,8.520000457763674,0.1885245508043194
4762,2003-04-15,8.680000305175781,8.800000190734863,8.100000381469728,8.100000381469728,4177100.0,0.016393482897905765,-1.4137927632552614,3.222216335353697,53.45912232607672,54.354451559575736,0.01904177045892652,-0.16104616824645213,-0.8098421054792988,1.6714097090197306,14.499617301753482,0.6999998092651349,0.2084627565771946,0.13250021934509348,-0.4539746662559061,0.7189751049460931,-0.1607372234554063,0.4257376621455933,0.8499994277954119,82.8571545347907,38.02873630805481,0.2932374428004998,4,0.1349997520446795,-0.13500046730041504,-1.0750004053115845,0.1699998378753662,1.349999427795412,1,0.19239631538931445,2.3636253294492775,8.539999961853027,-1.5714246788845838,8.369999885559082,2.2000254315414693,8.550000190734862,0.19239631538931445
4763,2003-04-16,8.739999771118164,9.100000381469727,8.710000038146973,8.8100004196167,5341700.0,0.006912380625909265,-5.0,-0.12069078914915835,48.788916259815174,53.12906983321995,-0.04752295160061415,-0.18401237242835222,-0.8719792463527529,1.5343617720121099,15.403347417171556,0.4200000762939453,0.2297209487397449,0.16299967765808177,-0.3980932891528717,0.7240926444690352,-0.11754680574739496,0.4435461610635585,0.761399974823,63.999938964843686,22.321384180627867,0.28054648340547644,4,0.0750002861022967,-0.19499993324279785,-1.1199997663497925,0.1100003719329834,1.2899999618530291,2,0.17963394618003226,-1.4137927632552614,8.680000305175781,2.3636253294492775,8.539999961853027,-1.5714246788845838,8.369999885559082,0.17963394618003226
4764,2003-04-17,8.989999771118164,9.050000190734863,8.510000228881836,8.789999961853027,6654400.0,0.02860411974221555,2.374992921962777,-2.85711366330159,54.42622110171578,52.71034120463982,-0.2834342565136243,-0.37528214317230635,-1.1177098134149546,1.1905806329111996,16.191401524276465,0.5399999618530273,0.27708805680619264,0.36349968910217356,-0.15643044916529902,0.8834298273696461,0.10353461996843727,0.6234647582359099,0.48337198753357136,88.99993896484372,46.6788809228735,0.25996506913373674,4,-0.1749997138977033,-0.4249999523162842,-1.3699997663497925,-0.1399996280670166,2.010000228881836,3,0.1512792708539088,-5.0,8.739999771118164,-1.4137927632552614,8.680000305175781,2.3636253294492775,8.539999961853027,0.1512792708539088
4765,2003-04-21,9.15999984741211,9.199999809265137,8.90999984741211,9.15999984741211,4208500.0,0.0189099088567386,6.250005960470162,0.0,69.31816991367447,53.676093923715676,-0.4296377321671816,-0.5515057799069005,-1.2646132808445198,0.9214070420181368,16.32661738706558,0.28999996185302734,0.2671926980307262,0.5194997787475586,-0.04254435642512533,1.0815439139202425,0.23847771116121663,0.8005218463339006,0.28590448369598676,96.36363793995835,47.82198930442042,0.2810220675863417,4,-0.5099997520446777,-0.5950000286102295,-1.529999852180481,-0.3099997043609619,1.8000001907348633,0,0.09497815502746731,2.374992921962777,8.989999771118164,-5.0,8.739999771118164,-1.4137927632552614,8.680000305175781,0.09497815502746731
4766,2003-04-22,9.529999732971193,9.609999656677246,9.0600004196167,9.149999618530273,8158700.0,0.0403930012797562,1.0370343552366437,100.0,75.86207236744755,55.66076848992479,-0.8007593258992092,-0.872517202190485,-1.6064185532837376,0.44587379510095104,16.684460825868523,0.5499992370605469,0.24591068285580953,0.8299996852874774,0.16026302846064766,1.499736342114307,0.4951313568740616,1.164868013700893,-1.4299993515014648,94.70198926452738,38.697685247158766,0.3348683284134149,4,-0.6749997138977069,-0.924999952316286,-1.8649998903274554,-0.6799995899200457,1.6900005340576136,1,0.03777551106387311,6.250005960470162,9.15999984741211,2.374992921962777,8.989999771118164,-5.0,8.739999771118164,0.03777551106387311
4767,2003-04-23,9.550000190734863,9.649999618530273,9.350000381469727,9.539999961853027,7619900.0,0.0020986839794416845,1.857148047229791,0.02631638386885464,68.1818240930232,57.06631351520953,-0.7980850620387852,-0.8710178393763872,-1.5890288121510938,0.334393995236308,17.081524165833855,0.2999992370605469,0.2364385978967487,0.8080001354217536,0.03780270609479075,1.5781975647487156,0.4229014207582722,1.193098850085235,-1.4197998237609841,91.22811567239094,35.245491859190224,0.38509871466348117,4,-0.6750001907348633,-0.7850003242492676,-1.852500319480896,-0.7000000476837158,1.7699995040893572,2,0.04083763160830123,1.0370343552366437,9.529999732971193,6.250005960470162,9.15999984741211,2.374992921962777,8.989999771118164,0.04083763160830123
4768,2003-04-24,9.359999656677246,9.550000190734863,9.050000190734863,9.550000190734863,6618200.0,-0.01989534348302424,4.263143100938613,-18.999618539004388,63.82977687271173,59.079145708871096,-0.5323861095605764,-0.6431068891534082,-1.3592064502565755,0.4219400170230134,17.244635725909742,0.5,0.1852288864363505,0.5729996204376224,-0.23219651946091702,1.378195760336161,0.1704015504883536,0.9755976903868913,-1.1690073196411106,74.56139323526656,18.84969441018255,0.4025980699492693,4,-0.4849996566772461,-0.5949997901916504,-1.6624997854232788,-0.5099995136260986,1.7800006866455078,3,0.07158120735784235,1.857148047229791,9.550000190734863,1.0370343552366437,9.529999732971193,6.250005960470162,9.15999984741211,0.07158120735784235
4769,2003-04-25,8.689999580383299,9.359999656677246,8.649999618530272,9.359999656677246,8542400.0,-0.07158120735784235,1.1194028576064823,3.5263062791748325,49.501649761391306,58.97601840324259,0.17831280605658328,0.018384662823402564,-0.6489342432567629,0.9893395725059815,16.781179449239207,0.7100000381469744,0.1395385593781171,-0.09100041389465474,-0.8972626114641624,0.7152617836748538,-0.49413151267940947,0.3121306848901,-0.44064695208739835,3.9999961853027273,-47.6002931231213,0.40313109878475417,4,0.185000419616701,0.0750002861022967,-0.9924997091293317,0.16000056266784846,2.7000007629394567,4,0.15420025515453362,4.263143100938613,9.359999656677246,1.857148047229791,9.550000190734863,1.0370343552366437,9.529999732971193,0.15420025515453362
4770,2003-04-28,8.689999580383299,8.920000076293945,8.550000190734862,8.550000190734862,8272700.0,0.0,-4.285735694822914,-0.20895428911416422,44.32233766841689,58.632232262696974,0.2553288927273023,0.016887686870523666,-0.6000946947709576,0.8868151417086914,15.7578679858568,0.3699998855590838,0.1319021058308607,-0.089500379562379,-0.8963518404743844,0.7173510813496264,-0.4929261100183826,0.3139253508936246,-0.3846210724780228,12.727223861290579,-35.59870908213131,0.4034257304560028,4,0.185000419616701,0.1350002288818377,-0.9924997091293317,0.16000056266784846,3.4900007247924805,0,0.2658228459333034,1.1194028576064823,8.689999580383299,4.263143100938613,9.359999656677246,1.857148047229791,9.550000190734863,0.2658228459333034
4771,2003-04-29,8.659999847412111,8.949999809265137,8.539999961853027,8.819999694824219,12159000.0,-0.003452213396984427,-1.0500011920940324,-1.1428610354223305,46.007604011233795,57.80428578326999,0.33988302948529636,0.09258901533085684,-0.534781718898028,0.8145121944495859,16.26229348269308,0.4099998474121094,0.17630871119215996,-0.1455000877380357,-0.8972131661070364,0.606212990630965,-0.521356626922536,0.23035645144646466,-0.3008364950818354,10.810803844597594,-36.15359379570894,0.3758565391845004,4,0.42000007629394354,0.16499996185302557,-0.6300001144409197,0.1900002956390363,3.8100004196166957,1,0.26558894125410126,-4.285735694822914,8.689999580383299,1.1194028576064823,8.689999580383299,4.263143100938613,9.359999656677246,0.26558894125410126
4772,2003-04-30,8.5,8.659999847412111,8.310000419616701,8.659999847412111,15639200.0,-0.018475733283058182,3.374997019764822,1.0000000000000222,49.590154643728425,57.89331227037145,0.5270942894190309,0.3052561348537637,-0.33963262919502313,0.8973845230915956,16.721537838387725,0.34999942779541016,0.21185402350755744,-0.3289999485015862,-1.0041185356914752,0.34611863868830284,-0.6665592420965307,0.008559345093358317,1.1499996185302734,15.322549633373564,-35.03783830781442,0.3375592935949448,4,0.48000001907348633,0.3249998092651367,-0.45250022411346436,0.10000014305114746,4.0,2,0.32000003141515365,-1.0500011920940324,8.659999847412111,-4.285735694822914,8.689999580383299,1.1194028576064823,8.689999580383299,0.32000003141515365
4773,2003-05-01,8.520000457763674,8.529999732971191,8.149999618530272,8.489999771118164,11298300.0,0.0023529950310203773,14.20023651483947,-0.18750447035263043,49.38272186358076,57.33292346613424,0.5281452194698524,0.2815778441987806,-0.33223097444973426,0.8032622713372408,16.17831032802303,0.38000011444091975,0.25125790144504556,-0.2974995136260965,-0.9859874007795124,0.3909883735273194,-0.6417434572028053,0.04674442995061234,1.103199176788328,30.578580790793275,-23.189995243529886,0.34424394357670796,5,0.3799991607665998,0.30499935150146307,-0.3750007152557391,0.07999968528747381,3.7899999618530256,3,0.3286383904485717,3.374997019764822,8.5,-1.0500011920940324,8.659999847412111,-4.285735694822914,8.689999580383299,0.3286383904485717
4774,2003-05-02,8.710000038146973,8.75,8.470000267028809,8.479999542236326,7696300.0,0.022300419034621655,-1.2400064087158535,7.666507724584767,56.967214716598534,55.96059511090357,0.3288308844027039,0.09652726698647207,-0.5020494120963921,0.5455607545038959,15.429628727187247,0.2799997329711914,0.2632365367611662,-0.1074999332427975,-0.7959878203962134,0.5809879539106184,-0.45174387681950634,0.23674401033391135,0.8542715957641605,70.0000357627784,9.444775155687061,0.34424394357670796,5,0.18999958038330078,0.11499977111816406,-0.5575002431869507,-0.1099998950958252,4.439999580383301,4,0.2789897008648874,14.20023651483947,8.520000457763674,3.374997019764822,8.5,-1.0500011920940324,8.659999847412111,0.2789897008648874
4775,2003-05-05,9.0,9.25,8.760000228881836,8.8100004196167,12459900.0,0.03329505862031246,-2.3793092108508422,0.8260833509555318,58.98437427240435,54.08529532256544,0.015363830527000744,-0.18068403144220468,-0.7606675924059054,0.19620275742258642,15.576645993111452,0.5399999618530273,0.2981787727012666,0.16850004196166957,-0.5230206372838229,0.860020721207162,-0.17726029766107665,0.5142603815844158,0.5077007532958984,77.27273515433049,13.859552867101002,0.3457603396227462,5,-0.10000038146972656,-0.17500019073486328,-0.847500205039978,-0.39999985694885254,4.279999732971193,0,0.26555559370252846,-1.2400064087158535,8.710000038146973,14.20023651483947,8.520000457763674,3.374997019764822,8.5,0.26555559370252846
4776,2003-05-06,9.079999923706056,9.239999771118164,8.930000305175781,9.0,9284400.0,0.00888888041178415,-1.8181857589970782,0.4210531599315454,57.99999237060549,52.953980686741254,-0.1510677937102276,-0.2681304490760663,-0.8060972019075994,0.041059581205864504,14.66753672232676,0.3099994659423828,0.29702909112807774,0.24449996948242436,-0.45203189113632547,0.9410318301011742,-0.10376596082694967,0.5927658997917984,0.3733927841992166,84.54545296913409,22.61724938092229,0.3482659303093745,5,-0.2300000190734881,-0.25500011444091975,-0.7974996566772479,-0.6000001430511492,4.449999809265137,1,0.34140973651070694,-2.3793092108508422,9.0,-1.2400064087158535,8.710000038146973,14.20023651483947,8.520000457763674,0.34140973651070694
4777,2003-05-07,9.100000381469727,9.1899995803833,8.800000190734863,8.800000190734863,11231400.0,0.0022026936048151757,-1.5999942779577396,3.750005960470079,57.31708262615439,52.23034799267932,-0.2700077601320654,-0.284608375767597,-0.787036013157131,-0.05169694496587951,14.030044103009326,0.3899993896484375,0.23574501626570132,0.2530004024505619,-0.45345393554061,0.9594547404417337,-0.10022676654502405,0.6062275714461478,0.3012566028605459,86.36367577165232,23.677303172420274,0.35322716899558615,5,-0.3450007438659668,-0.27500057220458984,-0.817500114440918,-0.695000410079956,3.979999542236328,2,0.37032964222961895,-1.8181857589970782,9.079999923706056,-2.3793092108508422,9.0,-1.2400064087158535,8.710000038146973,0.37032964222961895
4778,2003-05-08,9.100000381469727,9.149999618530273,8.949999809265137,9.029999732971193,7431400.0,0.0,1.3529510762550698,0.23333534664449312,52.488700474765615,52.562242516387585,-0.347288244172022,-0.2518402922034024,-0.752649449156344,-0.12359492638700686,13.960272374804495,0.19999980926513672,0.11112429535386603,0.22400040626525808,-0.4734958297675931,0.9214966422981092,-0.1247477117511675,0.5727485242816837,0.2512063082285465,80.76927309206995,20.52690724791553,0.34874811801642547,5,-0.40000057220458984,-0.22500038146972656,-0.817500114440918,-0.7700002193450928,4.089999198913574,3,0.37362631604430163,-1.5999942779577396,9.100000381469727,-1.8181857589970782,9.079999923706056,-2.3793092108508422,9.0,0.37362631604430163
4779,2003-05-09,9.649999618530273,9.649999618530273,9.140000343322754,9.260000228881836,11851200.0,0.06043947406645245,1.6153849915880902,5.571368237490094,59.45945448359459,54.244144384740665,-0.8345529080713998,-0.7538555188829132,-1.2637411377977532,-0.7337629036033277,14.323938901469418,0.5499992370605469,0.03437125102415628,0.7189996719360359,-0.04094207069493372,1.4789414145670055,0.3390288006205502,1.0989705432515215,-1.5000000000000018,100.0,42.495640564984384,0.3799708713154852,5,-0.75,-0.7749996185302734,-1.299999475479126,-1.5949995517730713,3.4000005722045916,4,0.2756477623044251,1.3529510762550698,9.100000381469727,-1.5999942779577396,9.100000381469727,-1.8181857589970782,9.079999923706056,0.2756477623044251
4780,2003-05-12,9.81999969482422,9.84000015258789,9.420000076293944,9.529999732971193,11405000.0,0.01761658891338258,1.545448240186611,0.7435908094995892,56.06694393712613,55.36184882095092,-0.9246417414752326,-0.8534102149088323,-1.4043064589038572,-0.9715375971976847,14.519716500359586,0.4200000762939471,-0.019334034154363522,0.8164997577667261,0.006866454228072527,1.6261330613053797,0.4116831059973993,1.221316409536053,-1.6400000762939495,98.07687899064591,43.407391604583204,0.4048166517693264,5,-0.8249998092651385,-0.8499994277954119,-1.4549994468688983,-1.8399999141693133,3.260000228881834,0,0.33910387242284545,1.6153849915880902,9.649999618530273,1.3529510762550698,9.100000381469727,-1.5999942779577396,9.100000381469727,0.33910387242284545
4781,2003-05-13,10.149999618530273,10.25,9.100000381469727,9.100000381469727,14506100.0,0.03360488125880323,-1.1904770554875368,3.6206875006166,61.11110129964626,56.641954004941795,-1.1410520629355716,-1.1137090265302962,-1.682054513400228,-1.3647281642065199,15.248458254536116,1.1499996185302734,0.028673126727765563,1.0659996986389153,0.13878788983594426,1.9932115074418864,0.6023937942374307,1.5296056030404,-1.903599978637697,93.10342106042022,41.2796580814375,0.46360590440148525,5,-0.9499998092651367,-0.9749994277954102,-1.7849993705749512,-2.299999475479126,2.5900001525878906,1,0.3083744071011252,1.545448240186611,9.81999969482422,1.6153849915880902,9.649999618530273,1.3529510762550698,9.100000381469727,0.3083744071011252
4782,2003-05-14,10.350000381469727,10.479999542236328,9.989999771118164,10.270000457763672,16105200.0,0.01970450940454449,1.882366470881929,0.07619045889024927,68.2656957722668,58.740062217018014,-1.17454946746021,-1.246069299642901,-1.8322048807031237,-1.5785386330973417,15.703476845928838,0.48999977111816406,0.10617450486674684,1.1825004577636715,0.11787552013908709,2.247125395388256,0.6501879889513784,1.7148129265759646,-1.9833847199707044,91.5033213427986,40.797782954316,0.5323124688122924,5,-0.8750004768371582,-1.0600004196166992,-1.7700004577636719,-2.2850005626678467,2.329999923706053,2,0.30724630283056076,-1.1904770554875368,10.149999618530273,1.545448240186611,9.81999969482422,1.6153849915880902,9.649999618530273,0.30724630283056076
4783,2003-05-15,10.3100004196167,10.479999542236328,10.09000015258789,10.470000267028807,7814900.0,-0.0038647304713768094,3.33336512276017,-1.9999999999999778,88.94232929458367,62.29285272568303,-0.9542895775444329,-1.1409132732816722,-1.754686690610498,-1.5522421484593778,15.70182449915712,0.3899993896484375,0.18756467268761057,1.0640004634857174,-0.09522619574487301,2.223227122716308,0.4843871338704222,1.6436137931010126,-1.7743140476586934,87.68121550703025,29.784363845020067,0.5796133296152955,5,-0.6900005340576172,-1.0200004577636719,-1.6900005340576172,-2.2450006008148193,1.6999998092651367,3,0.2686711339816159,1.882366470881929,10.350000381469727,-1.1904770554875368,10.149999618530273,1.545448240186611,9.81999969482422,0.2686711339816159
4784,2003-05-16,10.350000381469727,10.350000381469727,10.079999923706056,10.3100004196167,9082500.0,0.003879724561108633,12.500035762820882,-0.2500000000000028,89.1509644032046,65.64469607354972,-0.8238249107169402,-1.1318308495694485,-1.7527062875452923,-1.6060117852496827,16.161769627442585,0.2700004577636701,0.28048026679015514,1.0360003948211673,-0.21585140294006067,2.2878521925823954,0.41007449594055423,1.6619262937017805,-1.658768955889455,90.579765230119,25.8551871472374,0.6259258988806139,5,-0.7100005149841309,-1.0600004196166992,-1.697500467300415,-2.2850005626678467,1.4099998474121094,4,0.2743960477526366,3.33336512276017,10.3100004196167,1.882366470881929,10.350000381469727,-1.1904770554875368,10.149999618530273,0.2743960477526366
4785,2003-05-19,10.029999732971193,10.329999923706056,9.949999809265137,10.300000190734863,9439800.0,-0.030917935913456707,1.3030315290581602,-6.750017881410441,78.42322469232143,67.91394410929594,-0.38258697092109983,-0.7834795031462765,-1.383906782959846,-1.3033781132712807,16.273913225679,0.40000057220458984,0.37623781342909624,0.6724997520446792,-0.6167249019895689,1.9617244060789272,0.027887425027556034,1.3171120790618023,-1.1956668580584378,67.39129833853261,-3.981453051391753,0.6446123270171237,5,-0.3899998664855975,-0.7399997711181658,-1.3774998188018817,-1.9649999141693133,1.8299999237060511,0,0.3010967635259403,12.500035762820882,10.350000381469727,3.33336512276017,10.3100004196167,1.882366470881929,10.350000381469727,0.3010967635259403
4786,2003-05-20,9.890000343322754,10.09000015258789,9.75,10.0,7322800.0,-0.013958065142138043,1.3448289469789896,0.4074054451179049,79.07950091317295,70.33199058563133,-0.12919180555577725,-0.6483691400504554,-1.1963739734699175,-1.1812570925417667,15.58521073794532,0.3400001525878906,0.44178023422501234,0.5145003318786614,-0.7947619304765183,1.8237625942338411,-0.14013079929892847,1.1691314630562513,-0.9240141350241124,19.178141248399655,-56.83559870421787,0.6546311311775902,5,-0.17500066757202148,-0.6000003814697266,-1.2375004291534424,-1.825000524520874,2.059999465942381,1,0.3225479746860709,1.3030315290581602,10.029999732971193,12.500035762820882,10.350000381469727,3.33336512276017,10.3100004196167,0.3225479746860709
4787,2003-05-21,9.9399995803833,10.010000228881836,9.720000267028807,9.899999618530273,7873600.0,0.0050555344110077005,2.22219926355667,-0.36363715179941564,79.3388354844214,73.31533892003753,-0.05308946120620206,-0.7037332859949785,-1.201469692471246,-1.249344795185431,14.77407166260706,0.2899999618530291,0.48746619048979234,0.5449995994567871,-0.7866318427415973,1.8766310416551715,-0.12081612164240596,1.2108153205559802,-0.8528923053696449,28.94730567926162,-50.63199784663364,0.6658157210991925,5,-0.14999961853027344,-0.6499996185302734,-1.239999771118164,-1.874999761581421,1.8600006103515643,2,0.2816901719252276,1.3448289469789896,9.890000343322754,1.3030315290581602,10.029999732971193,12.500035762820882,10.350000381469727,0.2816901719252276
4788,2003-05-22,10.029999732971193,10.18000030517578,9.75,9.949999809265137,8637800.0,0.00905434168885777,1.2631531395874234,2.0000000000000444,78.44827302712713,75.4252076470967,0.003021752737144112,-0.7810077464568668,-1.2442723175047181,-1.3572533796767257,14.752604397470021,0.4300003051757795,0.5402580846454299,0.6014997482299815,-0.7598042374730056,1.9628037339329687,-0.07915224462151293,1.282151741081476,-0.831461076579723,49.20625549687222,-30.280027081061718,0.6806519928514937,5,-0.23999977111816584,-0.7150001525878924,-1.3499997854232806,-1.9649999141693133,1.7200002670288068,3,0.26420744194970935,2.22219926355667,9.9399995803833,1.3448289469789896,9.890000343322754,1.3030315290581602,10.029999732971193,0.26420744194970935
4789,2003-05-23,10.029999732971193,10.039999961853027,9.699999809265137,9.800000190734863,8607600.0,0.0,1.720001220703125,2.8749970197648773,75.36945488814528,77.56993108609883,0.06994930630502161,-0.7119743086818406,-1.2135101553384207,-1.3675197222984607,15.551500542494596,0.3400001525878906,0.6018100028545366,0.5344997406005874,-0.80549983925156,1.8744993204527347,-0.13550004932548632,1.204499530526661,-0.7289442057121338,52.380930755688496,-26.25409009614512,0.6699997899260735,5,-0.23999977111816584,-0.7150001525878924,-1.3499997854232806,-1.9649999141693133,2.3000001907348615,4,0.1974078313683172,1.2631531395874234,10.029999732971193,2.22219926355667,9.9399995803833,1.3448289469789896,9.890000343322754,0.1974078313683172
4790,2003-05-27,11.0,11.100000381469727,10.0,10.029999732971193,20739300.0,0.09670989958655385,-1.1359236245559163,4.217400859137836,82.87671277616545,79.98833236126762,-0.7990991749777709,-1.5811059659086197,-2.126980222666667,-2.34113234288958,17.115934471135635,1.1000003814697266,0.7127774071035713,1.3889999866485603,-0.053000007061372756,2.8309999803584933,0.6679999897935929,2.1099999835035277,-1.6046289515427592,92.85711852872636,14.351343584574607,0.7209999968549667,5,-0.5999999046325684,-1.375,-2.3100000619888306,-2.93500018119812,1.9399995803833008,1,0.06909092989834864,1.720001220703125,10.029999732971193,1.2631531395874234,10.029999732971193,2.22219926355667,9.9399995803833,0.06909092989834864
4791,2003-05-28,10.960000038146973,11.0600004196167,10.630000114440918,11.029999732971193,11014100.0,-0.0036363601684570312,5.615334957011649,-0.07216461397339151,81.6326517372283,81.4735496907078,-0.7064034033774576,-1.4334548502580233,-2.035552154170249,-2.3091654680749194,18.709243662669238,0.43000030517578125,0.768337172082493,1.2340000152587898,-0.2547563446636456,2.722756375181225,0.48962183529757297,1.9783781952200066,-1.3941660563884835,89.99997956413014,11.972302549009243,0.7443781799612174,5,-0.559999942779541,-1.3350000381469727,-2.352500081062317,-2.8950002193450928,1.8500003814697266,2,0.08211675322972312,-1.1359236245559163,11.0,1.720001220703125,10.029999732971193,1.2631531395874234,10.029999732971193,0.08211675322972312
4792,2003-05-29,11.220000267028807,11.600000381469727,10.920000076293944,10.949999809265137,14990500.0,0.023722648538037072,-3.1212149235615074,-3.8571662125339365,83.12500018626451,80.82717978978344,-0.9275587036274864,-1.5591707666891441,-2.240687488060603,-2.5783231901934496,21.067026275567386,0.680000305175783,0.83754283009503,1.358000230789182,-0.15592942216759909,2.8719298837459633,0.6010354043107906,2.1149650572675736,-1.5007496452991944,79.9999999999999,2.223316141939833,0.7569648264783909,5,-0.5700001716613752,-1.3450002670288068,-2.49000036716461,-3.1150004863738996,2.539999961853029,3,0.06506234624445706,5.615334957011649,10.960000038146973,-1.1359236245559163,11.0,1.720001220703125,10.029999732971193,0.06506234624445706
4793,2003-05-30,11.31999969482422,11.579999923706055,11.100000381469727,11.399999618530273,11434500.0,0.008912604760739073,1.1818134528603692,-0.2962955113804896,80.36363775079901,79.85081016173838,-0.9713734484753456,-1.5163919725020438,-2.2867525971573635,-2.6933784567367542,23.357262212792424,0.4799995422363281,0.8716927387282638,1.3179996967315688,-0.1912503485704704,2.827249742033608,0.5633746740805492,2.0726247193825884,-1.3750591019257943,85.26312619366118,9.872161513825759,0.7546250226510198,5,-0.6699995994567889,-1.4449996948242205,-2.4999997615814227,-3.1949999332427996,2.6800003051757795,4,0.042402871806623166,-3.1212149235615074,11.220000267028807,5.615334957011649,10.960000038146973,-1.1359236245559163,11.0,0.042402871806623166
4794,2003-06-02,11.140000343322754,11.729999542236328,11.100000381469727,11.609999656677244,9928000.0,-0.015901003211490128,-1.2909092170149605,5.874997019765027,73.91306150613543,79.34968091882882,-0.7459750932925573,-1.2068865465504892,-2.0489628504657507,-2.5366600200174148,25.88884597069976,0.6299991607666016,0.8657194798398784,1.0165003299713131,-0.44531219933652366,2.47831285927915,0.2855940653173956,1.7474065946252306,-0.9964525757957716,65.8959910387666,-6.35167134564594,0.730906264653918,6,-0.4250006675720215,-1.2000007629394531,-2.320000410079956,-3.015000581741333,3.2599992752075195,0,0.05475759765509136,1.1818134528603692,11.31999969482422,-3.1212149235615074,11.220000267028807,5.615334957011649,10.960000038146973,0.05475759765509136
4795,2003-06-03,11.390000343322756,11.399999618530273,10.359999656677246,10.359999656677246,8507700.0,0.022441651013938246,-1.0194160554204774,-2.191494024308597,73.13434747843823,78.68910831496942,-0.8747618646245314,-1.337212709027959,-2.2654452949306005,-2.7935547611997915,26.98505042101871,1.0399999618530273,0.8315190269001924,1.1470003128051776,-0.3188510554238029,2.612851681034158,0.41407462869068645,1.8799259969196687,0.33999919891357244,75.18253815219683,5.342774550997703,0.7329256841144904,6,-0.6750006675720233,-1.450000762939455,-2.570000410079958,-3.265000581741335,2.4899997711181623,1,0.08252849447316857,-1.2909092170149605,11.140000343322754,1.1818134528603692,11.31999969482422,-3.1212149235615074,11.220000267028807,0.08252849447316857
4796,2003-06-04,12.18000030517578,12.279999732971193,11.260000228881836,11.43000030517578,14106300.0,0.06935908147853143,1.1473699638406296,0.7281548543842126,77.98166261379203,78.53831132934393,-1.4592166671893878,-1.9848234611592535,-2.99464829711936,-3.5843289288074978,28.478708928018587,1.0199995040893572,0.8138807109695918,1.7820002555847143,0.18428334451666295,3.3797171666527657,0.9831418000506886,2.58085871111874,-1.8200006484985334,94.79169667594826,26.548290082839372,0.7988584555340256,6,-1.1900005340576154,-1.965000629425047,-3.330000400543211,-4.055000543594359,1.719999313354494,2,0.062397311672033995,-1.0194160554204774,11.390000343322756,-1.2909092170149605,11.140000343322754,1.1818134528603692,11.31999969482422,0.062397311672033995
4797,2003-06-05,12.470000267028807,12.779999732971193,11.899999618530273,12.0,16678400.0,0.023809520081029323,-1.6268619750707123,0.6266670227050758,80.68182864958032,78.78648417628318,-1.5115506536090404,-2.1179972821519417,-3.2311559999260115,-3.8788534536761716,30.500701704162143,0.8800001144409197,0.8523320857803025,1.9035002231597886,0.17657057117645536,3.630429875143122,1.040035397168122,2.7669650491514552,-2.1100006103515607,87.19010511697472,20.52121353932158,0.863464825991667,6,-1.2300004959106428,-2.0050005912780744,-3.517500400543211,-4.345000505447386,1.8299999237060582,3,0.02726544870146208,1.1473699638406296,12.18000030517578,-1.0194160554204774,11.390000343322756,-1.2909092170149605,11.140000343322754,0.02726544870146208
4798,2003-06-06,12.5,13.800000190734865,12.449999809265135,13.0,21594300.0,0.0024057523920439916,-3.499998410543802,-1.0638291828233248,80.62678983833715,79.37063250408227,-1.2899911759656213,-1.9818265907797645,-3.198152499555036,-3.9100558102376723,32.8872431567017,1.3500003814697301,0.9122066461647833,1.7634999752044678,-0.0239215466068341,3.5509214970157696,0.869789214298816,2.6572107361101196,-2.043200340270996,62.209302647942835,-1.3757448524755063,0.8937107609056512,6,-0.5999999046325684,-1.5250000953674316,-3.5975000858306885,-4.340000152587891,1.6700000762939453,4,0.10080001831054686,-1.6268619750707123,12.470000267028807,1.1473699638406296,12.18000030517578,-1.0194160554204774,11.390000343322756,0.10080001831054686
4799,2003-06-09,12.3100004196167,12.59000015258789,11.899999618530273,12.399999618530273,11881300.0,-0.015199966430664014,1.9361708171766792,0.17999839782714844,83.72784821555533,79.46520310845894,-0.8298269435175971,-1.667839692961504,-2.957341792046684,-3.7241322818854368,34.15761935999632,0.6900005340576172,0.9748665747535039,1.4405003547668453,-0.4015408303039827,3.2825415398376734,0.5194797622314304,2.3615209473022603,-1.652608728027344,56.686059889628815,-6.152421244559768,0.9210205925354141,6,-0.23000049591064453,-1.1750001907348633,-3.447500705718994,-3.9750006198883057,1.609999656677246,0,0.1372867199655159,-3.499998410543802,12.5,-1.6268619750707123,12.470000267028807,1.1473699638406296,12.18000030517578,0.1372867199655159
4800,2003-06-10,13.149999618530273,13.210000038146973,12.399999618530273,12.399999618530273,16546800.0,0.06823713812186294,-1.1600011189778645,-8.333407508662619,89.9510002718441,80.38946405674956,-1.4894028780192734,-2.366925791961272,-3.7328199665650956,-4.559532247313509,35.35386547834571,0.8999996185302734,1.0722014213967928,2.1139995574951165,0.07945153223534795,4.148547582754885,1.096725544865233,3.131273570125,-2.3040514169921877,74.40942590682596,5.798360283688737,1.0172740126298843,6,-1.0699996948242188,-1.8699994087219238,-4.287499904632568,-4.799999713897705,0.13000011444091975,1,0.0950570369780519,1.9361708171766792,12.3100004196167,-3.499998410543802,12.5,-1.6268619750707123,12.470000267028807,0.0950570369780519
4801,2003-06-11,13.279999732971193,13.489999771118164,12.6899995803833,12.6899995803833,11948000.0,0.009885940548449268,-1.7118643519865515,0.7866668701171898,90.14425248173228,81.16938097846821,-1.4032716346554448,-2.372026032523417,-3.7767601683921033,-4.6791806688146504,36.09486551731298,0.8000001907348633,1.2090730729880317,2.0874996662139917,-0.13311071106046413,4.308110043488448,0.9771944775767647,3.197804854851219,-2.2568084120813,72.63156309683056,-0.9555286976512605,1.1103051886372277,6,-1.1999998092651385,-1.97999954223633,-4.417500019073488,-4.929999828338625,1.0200004577636719,2,0.045180752525172174,-1.1600011189778645,13.149999618530273,1.9361708171766792,12.3100004196167,-3.499998410543802,12.5,0.045180752525172174
4802,2003-06-12,13.529999732971193,13.899999618530273,12.520000457763672,13.75,12361900.0,0.01882530158335083,4.307694141683127,-0.3728817120874106,90.50928000642844,82.29667456242703,-1.4428724340271657,-2.4997360399529622,-3.932474673969459,-4.909446246420268,36.66799832794033,1.3799991607666016,1.23959312022337,2.178499698638918,-0.23511317759122896,4.5921125748690645,0.9716932605238444,3.385306136753991,-2.3401998798906014,81.50000572204598,4.629425141878045,1.2068064381150738,6,-1.4000000953674334,-2.179999828338625,-4.692499876022341,-5.179999828338625,0.48000049591064275,3,0.027346629184140214,-1.7118643519865515,13.279999732971193,-1.1600011189778645,13.149999618530273,1.9361708171766792,12.3100004196167,0.027346629184140214
4803,2003-06-13,13.079999923706055,13.630000114440918,12.75,13.630000114440918,10516800.0,-0.033259410062554284,2.1999993064189196,2.499997832561023,81.9706680022112,83.19196417310211,-0.8012186321837405,-1.9305551094231372,-3.414685756534052,-4.437976931622531,37.27210394782412,0.880000114440918,1.2768747346112583,1.5899999141693115,-0.888989666069234,4.068989494407857,0.35050512405003786,2.829494704288585,-1.6733840893894882,59.00001525878906,-20.10216077078657,1.239494790119273,6,-0.9500002861022949,-1.6550002098083496,-4.2900002002716064,-4.730000019073486,1.2200002670288104,4,0.09327219221291383,4.307694141683127,13.529999732971193,-1.7118643519865515,13.279999732971193,-1.1600011189778645,13.149999618530273,0.09327219221291383
4804,2003-06-16,13.1899995803833,13.300000190734865,12.670000076293945,12.949999809265135,8346300.0,0.008409759733857713,1.7391250264332938,-0.4363630688882101,78.00513130837139,83.73316237642801,-0.6591632606690752,-1.9150664448072572,-3.452930919244732,-4.519262624071331,37.88141464876348,0.6300001144409197,1.2915021923937378,1.557999610900879,-0.9708952580432904,4.086894479845048,0.29355217642879516,2.8224470453729626,-1.5839130433296376,52.666664123535156,-23.675454252452283,1.2644474344720844,6,-0.6099996566772461,-1.6899995803833008,-4.402499675750732,-4.839999675750732,2.190000534057617,0,0.07429875110596229,2.1999993064189196,13.079999923706055,4.307694141683127,13.529999732971193,-1.7118643519865515,13.279999732971193,0.07429875110596229
4805,2003-06-17,13.050000190734865,13.5600004196167,12.869999885559082,13.399999618530273,10725200.0,-0.010614055655971955,1.0596999204323696,-1.4583323399216215,76.05987557987493,83.51963048377056,-0.2893591915596172,-1.6202886497223634,-3.241646805132758,-4.355702322499857,38.95045594450035,0.6900005340576172,1.3329772965343718,1.2670001983642596,-1.2194269025076139,3.753427299236133,0.02378664792832197,2.510213748800197,-1.2604006071630725,38.405801107645146,-34.712946061872174,1.243213550435937,6,-0.15000057220459162,-1.550000190734865,-4.162500381469728,-4.62500047683716,1.8000001907348615,1,0.06666665692286777,1.7391250264332938,13.1899995803833,2.1999993064189196,13.079999923706055,4.307694141683127,13.529999732971193,0.06666665692286777
4806,2003-06-18,13.079999923706055,13.510000228881836,12.899999618530273,13.0,13065100.0,0.002298830079135783,-3.3571365317674946,-0.2285715842736135,74.60319662893426,82.84422692592099,-0.19921823382875026,-1.4746543113942252,-3.20757008682504,-4.3527858915483915,40.62158142412587,0.6100006103515625,1.422683538388636,1.1374999523162845,-1.2447137458273332,3.5197136504599023,-0.05360689675552344,2.3286068013880925,-1.1215683373375835,40.579696123242435,-30.36042086487611,1.1911068490718086,6,-0.18000030517578125,-1.5799999237060547,-4.097499847412109,-4.529999732971191,1.5699996948242188,2,0.015290505384687458,1.0596999204323696,13.050000190734865,1.7391250264332938,13.1899995803833,2.1999993064189196,13.079999923706055,0.015290505384687458
4807,2003-06-19,12.739999771118164,13.649999618530273,12.600000381469727,13.489999771118164,16446600.0,-0.02599389560940879,-1.0388358863441083,-9.375008940705243,67.66170723977004,81.40366219274686,0.2046278481496966,-0.9635303593272049,-2.8019322633861528,-3.9776803759024446,42.24396294623565,1.0499992370605469,1.5038695853145168,0.6574997901916504,-1.5520475820516566,2.8670471624349574,-0.4472738959300031,1.7622734763133039,-0.626242742176748,13.33328489269794,-53.490231063573965,1.104773686121654,6,0.15999984741210938,-0.940000057220459,-3.552499771118164,-3.984999656677246,1.8299999237060565,3,0.12244901472865433,-3.3571365317674946,13.079999923706055,1.0596999204323696,13.050000190734865,1.7391250264332938,13.1899995803833,0.12244901472865433
4808,2003-06-20,12.68000030517578,13.010000228881836,12.619999885559082,12.890000343322756,7342300.0,-0.004709534303007135,-1.363632160124382,0.28000005086263496,69.74360566952514,79.84985746541018,0.3272604272592119,-0.7323691186559049,-2.6643557651071212,-3.8817696914222513,43.66259647830443,0.3900003433227539,1.4960940119593928,0.46500029563903666,-1.5341098891222185,2.464110480400292,-0.53455479674159,1.4645553880196633,-0.42334386906725463,7.619045889024758,-56.87127354137695,0.9995550923806271,6,0.46999931335449396,-0.8800005912780744,-3.2975003719329816,-3.8100004196166974,1.8400001525878924,4,0.10488958136406135,-1.0388358863441083,12.739999771118164,-3.3571365317674946,13.079999923706055,1.0596999204323696,13.050000190734865,0.10488958136406135
4809,2003-06-23,12.010000228881836,12.800000190734865,12.0,12.68000030517578,11530200.0,-0.05283912146441039,-1.3188393377911867,3.190475974223488,57.17592986073473,76.20818297528693,1.061900422163074,0.09863013058335568,-1.9239317745709386,-3.187054068256776,44.87237238285366,0.8000001907348651,1.4311035313608969,-0.3039998054504398,-2.024151321094129,1.4161517101932493,-1.1640755632722843,0.5560759523714047,1.8899993896484375,0.6060746178077046,-59.9486289205459,0.8600757578218442,6,0.9399995803833008,-0.21000051498413086,-2.5550003051757812,-3.060000419616699,2.3400001525878906,0,0.1906744311582944,-1.363632160124382,12.68000030517578,-1.0388358863441083,12.739999771118164,-3.3571365317674946,13.079999923706055,0.1906744311582944
4810,2003-06-24,11.760000228881836,12.079999923706055,11.600000381469727,11.949999809265135,11351200.0,-0.020815986281065735,1.1333322030521829,0.283581430966796,44.44443883788889,71.13042590374879,1.222558940426989,0.4305619290696896,-1.5991580579804676,-2.9119446211126636,44.41902305297596,0.4799995422363281,1.3561360472681567,-0.591999816894532,-2.221098085487668,1.0370984516986042,-1.4065489511911,0.2225493174020361,2.1019993972778312,7.8048735101740805,-46.41893837726099,0.8145491342965676,6,0.9899997711181641,0.03999948501586914,-2.2950003147125244,-2.7450003623962402,2.8800001144409197,1,0.3078231135292486,-1.3188393377911867,12.010000228881836,-1.363632160124382,12.68000030517578,-1.0388358863441083,12.739999771118164,0.3078231135292486
4811,2003-06-25,11.859999656677244,12.100000381469727,11.600000381469727,11.760000228881836,11954200.0,0.008503352538192566,-1.3809573547743987,-0.5263139402396193,41.50416110577455,65.68541269256502,1.0057110258742181,0.4231399471687105,-1.6271605440879267,-2.9842418130254504,43.94907643947221,0.5,1.2878267013555167,-0.5370003700256358,-2.04976820259356,0.9757674625422883,-1.293384286309598,0.21938354625832623,1.911519999694825,12.682896193674956,-35.827147927430374,0.7563839162839616,6,0.7650003433227557,-0.05999994277953924,-2.394999742507933,-2.8449997901916486,3.25,2,0.25210799421137375,1.1333322030521829,11.760000228881836,-1.3188393377911867,12.010000228881836,-1.363632160124382,12.68000030517578,0.25210799421137375
4812,2003-06-26,11.949999809265135,12.1899995803833,11.850000381469727,12.050000190734865,8618900.0,0.007588545969073435,-1.2666670905229964,-1.0000095367977873,42.465744118763624,61.29597670551529,0.7465232611834907,0.4117439700849257,-1.6471468444006536,-3.048768896221123,42.92469392837978,0.3399991989135742,1.0916953217668883,-0.4835001945495616,-1.909429383090476,0.9424289939913528,-1.196464788820018,0.22946439972089472,1.734659076110841,24.822657139842363,-21.04760421573502,0.712964594270457,6,0.6750001907348651,-0.15000009536742986,-2.447499990463255,-2.9349999427795392,2.8699998855590856,3,0.22594141023933423,-1.3809573547743987,11.859999656677244,1.1333322030521829,11.760000228881836,-1.3188393377911867,12.010000228881836,0.22594141023933423
4813,2003-06-27,11.800000190734865,12.100000381469727,11.720000267028807,12.050000190734865,6786600.0,-0.012552269533424698,1.1714268587092491,2.499990463293127,42.93627864856041,57.39943752109183,0.7776375195359471,0.6319481349240821,-1.4293671063519167,-2.8715147749138428,41.76102066325093,0.38000011444091975,0.8639368958862246,-0.6574998378753651,-2.0192302225217063,0.704230546770976,-1.3383650301985348,0.02336535444780452,1.8012723544848601,16.66665342118807,-26.68562710525342,0.6808651923231703,6,0.8249998092651349,-4.768371599794818e-07,-2.2600002288818377,-2.7850003242492694,2.429999351501463,4,0.23474571689111556,-1.2666670905229964,11.949999809265135,-1.3809573547743987,11.859999656677244,1.1333322030521829,11.760000228881836,0.23474571689111556
4814,2003-06-30,11.75,12.050000190734865,11.56999969482422,12.039999961853027,5536200.0,-0.004237304231073158,2.0967732011726747,1.1599998474121094,25.17729225270898,51.74581715140673,0.6726265632508301,0.7694407612109107,-1.3188298037237338,-2.7925177560991585,40.28934882356092,0.48000049591064453,0.589359431356403,-0.7380000114440914,-1.9990869847727737,0.5230869618845908,-1.3685434981084317,-0.1074565247797512,1.7712216586697256,29.03231264526211,-9.96218787009721,0.6305434866643409,6,0.8599996566772461,0.04999971389770508,-2.197500228881836,-2.7300002574920654,2.020000457763672,0,0.23574471980967426,1.1714268587092491,11.800000190734865,-1.2666670905229964,11.949999809265135,-1.3809573547743987,11.859999656677244,0.23574471980967426
4815,2003-07-01,12.329999923706055,12.359999656677244,11.31999969482422,11.579999923706055,10552700.0,0.049361695634557945,1.5679028334742287,-2.5862072367447473,35.473998356879136,47.39812845451172,-0.0226252275659391,0.27771248879863464,-1.8357852706878024,-3.331550874293285,40.789798007982114,1.0399999618530238,0.37430127003604063,-0.2050000667572025,-1.3593326357197348,0.9493325022053298,-0.7821663512384696,0.37216621772406455,1.0741484171329407,97.11541018542563,59.799093070166904,0.5771662844812662,7,0.1549997329711914,-0.38000011444091797,-2.7775001525878906,-3.31000018119812,1.2700004577636719,1,0.16382809977800195,2.0967732011726747,11.75,1.1714268587092491,11.800000190734865,-1.2666670905229964,11.949999809265135,0.16382809977800195
4816,2003-07-02,12.9399995803833,13.09000015258789,12.449999809265135,12.449999809265135,13325300.0,0.04947280295634404,-1.61224751947247,0.6533330281575545,41.87326998619139,44.53274653744742,-0.7314971126839644,-0.28715306547265484,-2.386280408307936,-3.8964610365844763,40.63489037851004,0.7600002288818359,0.20713247472174956,0.36699962615966797,-0.7881642879564836,1.5221635402758196,-0.21058233089840783,0.9445815832177438,0.297416868774512,91.52539359260335,57.32782157785951,0.5775819570580755,7,-0.7349996566772461,-0.809999942779541,-2.927499532699585,-3.5899994373321533,0.020000457763671875,2,0.1313756428181505,1.5679028334742287,12.329999923706055,2.0967732011726747,11.75,1.1714268587092491,11.800000190734865,0.1313756428181505
4817,2003-07-03,12.8100004196167,13.050000190734865,12.68000030517578,12.9399995803833,4820800.0,-0.010046303321653682,1.1142827559522825,-0.26530453365304046,45.92145345877284,41.88584073625272,-0.6599219769486577,-0.1374215959482612,-2.197705248989477,-3.7175191004348918,40.027903945784814,0.3699998855590856,0.043074959669588964,0.22000045776367116,-0.9387827248176368,1.3787836403449791,-0.35939113352698193,0.7993920490543243,0.2799997329711914,84.18081013804026,50.92622400653208,0.5793915912906539,7,-0.6050004959106445,-0.6800007820129395,-2.7975003719329834,-3.4600002765655518,0.19999980926513672,3,0.17954716328802167,-1.61224751947247,12.9399995803833,1.5679028334742287,12.329999923706055,2.0967732011726747,11.75,0.17954716328802167
4818,2003-07-07,13.760000228881836,13.800000190734865,13.270000457763672,13.5,11326900.0,0.0741607945469187,2.117644088904824,-2.000014672007277,56.8674830584796,41.85156886933549,-1.6099124835181993,-1.0415881332368286,-3.0707570464939984,-4.61063899902949,38.906829723056646,0.9899997711181658,-0.09492940013462281,1.1070002555847172,-0.162862423106656,2.3768629342760903,0.47206891623903147,1.7419315949304028,-2.4400005340576154,98.38709863490001,64.79601884839929,0.6349313393456866,7,-1.2000002861022931,-1.6300005912780762,-3.49750018119812,-4.1600000858306885,-0.48999977111816406,0,0.07703484362721724,1.1142827559522825,12.8100004196167,-1.61224751947247,12.9399995803833,1.5679028334742287,12.329999923706055,0.07703484362721724
4819,2003-07-08,14.0,14.010000228881836,13.449999809265135,13.760000228881836,8816900.0,0.01744184354113676,3.3076917433884887,0.9230752301654257,61.17647586809665,43.71068409491413,-1.7186830083032625,-1.2105512497937347,-3.2078340766343327,-4.7881133719182625,38.837564033756244,0.560000419616701,-0.17934987724522422,1.2625000476837158,-0.13023098820154644,2.655231083568978,0.5661345297410847,1.958865565626347,-2.630400295257566,99.62824435329195,63.89310888793942,0.6963655179426309,7,-1.3350000381469727,-1.815000057220459,-3.737499952316284,-4.259999752044678,-0.619999885559082,1,0.01642853873116623,2.117644088904824,13.760000228881836,1.1142827559522825,12.8100004196167,-1.61224751947247,12.9399995803833,0.01642853873116623
4820,2003-07-09,14.399999618530273,14.729999542236328,13.800000190734865,14.0,15964100.0,0.028571401323590928,-1.3250005960470221,1.6666666666666667,64.28572018351844,46.241968436885664,-1.9051652149439207,-1.593818331229146,-3.4981408797113254,-5.118794731720243,38.516793967662046,0.9299993515014631,-0.2585830225500576,1.5999996662139893,0.028597481603352293,3.1714018508246262,0.8142985739086708,2.3857007585193077,-2.924783892822264,85.52631744057209,48.32184963487735,0.7857010923053186,7,-1.375,-1.8550000190734863,-4.072499990463257,-4.59499979019165,-1.5,2,-0.043749942878880566,3.3076917433884887,14.0,2.117644088904824,13.760000228881836,1.1142827559522825,12.8100004196167,-0.043749942878880566
4821,2003-07-10,13.880000114440918,14.100000381469727,13.510000228881836,14.050000190734865,18537700.0,-0.03611107762948873,3.3703640910439536,-0.4250005960470206,61.87501254182015,48.398553817225284,-1.1940640458368286,-1.082040319716528,-2.8712622425832173,-4.538822546735501,37.79974409911996,0.8899993896484375,-0.24000348904517566,1.0500001430511468,-0.581737610673418,2.6817378967757115,0.23413126618886437,1.8658690199134291,-2.20949735974121,58.53659784702131,17.5561119104786,0.8158688768622828,7,-0.8550004959106445,-0.8850002288818359,-3.5525004863739014,-4.075000286102295,-1.380000114440918,3,-0.020172891258111503,-1.3250005960470221,14.399999618530273,3.3076917433884887,14.0,2.117644088904824,13.760000228881836,-0.020172891258111503
4822,2003-07-11,13.899999618530273,14.25,13.75,14.0,10460100.0,0.001440886449888934,-1.5000023841880648,0.58823727406343,62.81512849168283,50.60731491090556,-1.015117572424602,-1.1308798974164986,-2.7767885389980442,-4.49764520908942,36.83104866386036,0.5,-0.12766251481602353,1.0514996528625495,-0.6215217578488428,2.724521063573942,0.21498894750685338,1.8880103582182457,-2.0459270565783676,43.15065450840018,-1.965152894276521,0.836510705355696,7,-0.875,-0.875,-3.297499895095825,-3.7599997520446777,-1.1399993896484375,4,-0.06762587094823913,3.3703640910439536,13.880000114440918,-1.3250005960470221,14.399999618530273,3.3076917433884887,14.0,-0.06762587094823913
4823,2003-07-14,14.300000190734865,14.5,14.149999618530273,14.289999961853027,11820500.0,0.02877702037281682,-1.4137881139670097,-0.10000190734137465,75.50113071018203,56.19885251729145,-1.143445064097909,-1.512332871989786,-3.055952445548348,-4.837833006215261,35.8780099099858,0.6000003814697266,0.013009110562478554,1.3905002117157004,-0.4027088308163975,3.1837092542477983,0.4938956904496514,2.2871047329817493,-2.273372009965893,66.40629365575498,15.01339338066198,0.896604521266049,7,-1.2750005722045916,-1.2750005722045916,-3.447500467300417,-3.9100003242492694,-0.44000053405762074,0,-0.0902097863389425,-1.5000023841880648,13.899999618530273,3.3703640910439536,13.880000114440918,-1.3250005960470221,14.399999618530273,-0.0902097863389425
4824,2003-07-15,14.170000076293945,14.75,13.989999771118164,14.600000381469727,12330000.0,-0.009090916972515073,1.0821937135839887,-42.99904634750333,77.57438773848966,60.87667355969262,-0.7085828422535503,-1.3756810297694564,-2.8102600793412584,-4.653118645103405,35.09736262995743,0.7600002288818359,0.15566611551559006,1.2115000724792484,-0.6655779537600637,3.0885780987185605,0.27296105935959325,2.1500390855989036,-1.9811696138369328,53.225803970669894,-3.5286430962554363,0.9385390131196559,7,-0.570000171661377,-1.135000228881836,-2.7325000762939453,-3.2699999809265137,-0.8699998855590803,1,-0.06351443992127781,-1.4137881139670097,14.300000190734865,-1.5000023841880648,13.899999618530273,3.3703640910439536,13.880000114440918,-0.06351443992127781
4825,2003-07-16,13.920000076293945,14.399999618530273,13.529999732971193,14.300000190734865,13015200.0,-0.017642907456171697,2.000004932806942,0.8837205691879177,72.78762737730352,64.31160215870509,-0.23392202376180649,-1.1142912206161526,-2.4544365216955644,-4.3456302218871095,33.784634900919194,0.8699998855590803,0.31776554996517703,0.9180000782012936,-1.0076997518772899,2.843699908279877,-0.044849836837999035,1.8808499932405862,-1.5262760508334932,33.06450992667473,-28.05579769056321,0.9628499150392922,7,-0.2049999237060547,-0.8850002288818359,-2.3125,-3.0199999809265137,-0.15999984741210938,2,-0.038793100495211785,1.0821937135839887,14.170000076293945,-1.4137881139670097,14.300000190734865,-1.5000023841880648,13.899999618530273,-0.038793100495211785
4826,2003-07-17,13.279999732971193,13.789999961853027,13.25,13.649999618530273,10022600.0,-0.0459770359062488,-1.5116315174311967,0.973683616131136,63.11637578019813,66.2221490833079,0.5133650890424715,-0.483319168321918,-1.7164466593449301,-3.6504810318141736,32.22208166301668,0.6700000762939453,0.5422326081121618,0.2679997444152846,-1.661479000953598,2.1974784897841673,-0.6967396282691567,1.232739117099726,-0.6977736295475765,1.9999821980795456,-61.07986807315883,0.9647393726844411,7,0.7200002670288068,-0.2449998855590838,-1.599999666213991,-2.3799996376037615,0.6100006103515625,3,-0.028614467024232426,2.000004932806942,13.920000076293945,1.0821937135839887,14.170000076293945,-1.4137881139670097,14.300000190734865,-0.028614467024232426
4827,2003-07-18,14.300000190734865,14.359999656677244,13.25,13.579999923706055,15599000.0,0.07680726493022783,1.6428588458486246,-1.9459472695265019,71.04377590896101,67.79729273336137,-0.305140763102445,-1.4550575051764856,-2.6252295452136796,-4.607085127063566,31.384435908249774,1.1099996566772443,0.7392531430453726,1.2100001811981222,-0.7977217236383254,3.21772208603457,0.20613922877989843,2.213861133616346,-1.5443521755851375,70.00001271565766,1.0058636060737882,1.0038609524182238,7,-0.30000019073486506,-1.2650003433227557,-2.610000133514406,-3.4000000953674334,-0.6599998474121094,4,-0.12587413753330623,-1.5116315174311967,13.279999732971193,2.000004932806942,13.920000076293945,1.0821937135839887,14.170000076293945,-0.12587413753330623
4828,2003-07-21,14.010000228881836,14.550000190734865,13.949999809265135,14.149999618530273,10679400.0,-0.02027971734160694,-3.615383486776915,-0.19444352462002004,68.28479623616438,68.58710610759113,0.02687751059253074,-1.1176088024470605,-2.2250887709543345,-4.2574459424346,30.55704843076844,0.6000003814697301,0.8764364795939699,0.8535002231597897,-1.1849127343393313,2.8919131806589107,-0.1657062555897717,1.872706701909351,-1.0948040549440865,50.66668192545573,-22.416469121777617,1.0192064787495605,7,-0.010000228881835938,-0.9750003814697266,-2.270000457763672,-3.060000419616699,-0.3600006103515625,0,-0.08922198283930827,1.6428588458486246,14.300000190734865,-1.5116315174311967,13.279999732971193,2.000004932806942,13.920000076293945,-0.08922198283930827
4829,2003-07-22,14.300000190734865,14.449999809265135,14.119999885559082,14.449999809265135,10086500.0,0.02069949729588072,3.4000101725519922,1.0714305177111463,66.72326646978982,68.8579445838435,-0.2414871496370221,-1.2935734224423854,-2.417038062559092,-4.486792247391749,30.91471360495407,0.439999580383299,1.0237439596959277,1.0290001869201681,-0.9954701674008337,3.05347054124117,0.016765009759668104,2.041235364080668,-1.2380197107121358,80.76923359075204,10.282921631902113,1.0122351771605005,7,-0.30000019073486506,-1.2650003433227557,-2.5225005149841326,-3.3500003814697283,-0.30000019073486506,1,-0.030769267705513914,-3.615383486776915,14.010000228881836,1.6428588458486246,14.300000190734865,-1.5116315174311967,13.279999732971193,-0.030769267705513914
4830,2003-07-23,15.380000114440918,15.65999984741211,14.600000381469727,15.0,22282300.0,0.07552446918188127,1.2553190194194557,-2.5333405388909975,69.18239804754637,69.66987630670197,-1.305100149435141,-2.2013300323849414,-3.389896479174851,-5.505310110156213,32.30523703112296,1.3599996566772443,1.084987896888146,1.928000116348267,-0.1734941997061945,4.029494432402728,0.8772529583210371,2.978747274375497,-2.1829780728200063,88.38175308301953,19.70756558721085,1.0507471580272303,7,-0.9250001907348633,-1.890000343322754,-3.3400001525878906,-4.380000114440918,-1.1900005340576172,2,-0.13524056620474634,3.4000101725519922,14.300000190734865,-3.615383486776915,14.010000228881836,1.6428588458486246,14.300000190734865,-0.13524056620474634
4831,2003-07-24,14.850000381469727,15.5,14.800000190734865,15.489999771118164,16876900.0,-0.03446032048293368,1.1212120336386964,-1.6842084129107386,65.0887587320814,69.92250188896848,-0.6962545873527368,-1.5134362576016294,-2.7673433680404838,-4.907184790910314,33.74826461454342,0.6999998092651349,1.0973449619879982,1.2485003471374512,-0.8009030053217057,3.297903699596608,0.22379867090787187,2.2732020233670305,-1.4066805592696952,66.39006152584734,-0.3093144653466169,1.0247016762295784,7,-0.3950004577636719,-1.3600006103515625,-2.65000057220459,-3.8500003814697266,-0.49000072479248225,3,-0.07340068179042103,1.2553190194194557,15.380000114440918,3.4000101725519922,14.300000190734865,-3.615383486776915,14.010000228881836,-0.07340068179042103
4832,2003-07-25,14.649999618530273,15.140000343322756,14.029999732971193,14.779999732971193,13212500.0,-0.013468064498437293,1.6117620395583376,0.2031253725293879,57.40432076334564,67.91174522820887,-0.4231801776035766,-1.1602747889747285,-2.4816526119303894,-4.642403895997759,34.68919040338267,1.1100006103515625,1.052414758800916,0.9134995937347412,-1.0308663787612549,2.8578655662307373,-0.058683392513257715,1.8856825799827401,-0.9850117938090346,40.935660447334655,-20.856737297971456,0.9721829862479984,7,-0.19499969482421875,-1.1599998474121094,-2.4499998092651367,-3.6499996185302734,-0.17999935150146662,4,-0.051877084982734134,1.1212120336386964,14.850000381469727,1.2553190194194557,15.380000114440918,3.4000101725519922,14.300000190734865,-0.051877084982734134
4833,2003-07-28,14.56999969482422,14.800000190734865,14.199999809265135,14.199999809265135,11281600.0,-0.005460745787656096,-2.2432463083771172,-2.84615046033084,54.87179194577262,65.38923458457366,-0.33620910834386386,-0.9087028471719911,-2.313836043510989,-4.503818236289645,35.92144494677076,0.6000003814697301,1.0560748288307913,0.6949996948242205,-1.0533047858378524,2.4433041754862934,-0.1791525455068168,1.5691519351552579,-0.7055106678338952,33.12882968957614,-22.891229394249613,0.8741522403310367,7,-0.11499977111816584,-1.0799999237060565,-2.2200000286102313,-3.5699996948242205,-0.35999965667724787,0,-0.06382974406182274,1.6117620395583376,14.649999618530273,1.1212120336386964,14.850000381469727,1.2553190194194557,15.380000114440918,-0.06382974406182274
4834,2003-07-29,14.520000457763672,14.75,14.1899995803833,14.529999732971193,7727700.0,-0.0034316566992317332,1.4888918087818608,-0.027025076487285873,51.090916720303625,62.978488956018104,-0.2585282194046634,-0.6751575268941981,-2.1760800838748935,-4.393332519038919,37.49137731783377,0.5600004196166992,1.055158079687578,0.5065004348754876,-0.9470220458917264,1.9600229156427016,-0.22026080550811855,1.2332616752590937,-0.4900007247924787,30.06139204846296,-21.308177285598372,0.7267612403836068,7,-0.06500053405761719,-1.0300006866455078,-2.0450007915496826,-3.520000457763672,-0.43000030517578125,1,-0.05991741128136252,-2.2432463083771172,14.56999969482422,1.6117620395583376,14.649999618530273,1.1212120336386964,14.850000381469727,-0.05991741128136252
4835,2003-07-30,14.350000381469727,14.960000038146973,14.279999732971193,14.960000038146973,8237000.0,-0.01170799386600907,1.2295104521200446,61.004387219827024,54.563108881632736,62.02812596728862,-0.023599885690387623,-0.36476651797530124,-1.9081731915720148,-4.15843028634956,38.81058256300347,0.6800003051757795,0.9534366678673898,0.23550033569335938,-0.9879973187784383,1.458997990165157,-0.3762484915425386,0.8472491629292573,-0.16000080108642578,21.768747644197706,-27.50891129604047,0.6117488272358987,7,0.10499954223632812,-0.8600006103515625,-1.9750006198883057,-3.3500003814697266,-0.050000190734861505,2,-0.024390269837322398,1.4888918087818608,14.520000457763672,-2.2432463083771172,14.56999969482422,1.6117620395583376,14.649999618530273,-0.024390269837322398
4836,2003-07-31,14.640000343322756,14.949999809265135,14.5,14.779999732971193,10053100.0,0.020209056037901574,-1.1428558453412752,0.22950732531725324,56.82657365469924,60.4484368279262,-0.11219451546245196,-0.5490253687744193,-2.0903645967914333,-4.381502199335973,39.379797714723736,0.5999994277954084,0.8578894249523916,0.44050025939941584,-0.670468498954115,1.5514690177529467,-0.11498411977734868,0.9959846385761804,-0.4500007629394549,54.954979723692354,4.69978714136294,0.5554843791767654,7,0.16499948501586736,-1.1500005722045916,-2.365000486373903,-3.6400003433227557,0.4899997711181623,3,-0.0307377563105522,1.2295104521200446,14.350000381469727,1.4888918087818608,14.520000457763672,-2.2432463083771172,14.56999969482422,-0.0307377563105522
4837,2003-08-01,15.109999656677244,15.18000030517578,14.600000381469727,14.800000190734865,9368100.0,0.03210377748173032,1.5777730682829778,-2.2142915531334895,57.37704462396913,59.236464426571175,-0.5087084301251341,-0.8831596841296907,-2.4464830129917328,-4.783236705135584,40.05414283016412,0.5799999237060529,0.814476980862139,0.7954996109008778,-0.17744982198552428,1.76844904378728,0.3090248944576768,1.281974327344079,-0.8299999237060511,92.92923260099548,42.869830651312434,0.4864747164432015,8,-0.2649998664855939,-1.6199998855590803,-2.897499799728392,-4.109999656677244,-0.4099998474121094,4,-0.04963600377506083,-1.1428558453412752,14.640000343322756,1.2295104521200446,14.350000381469727,1.4888918087818608,14.520000457763672,-0.04963600377506083
4838,2003-08-04,14.81999969482422,15.3100004196167,14.640000343322756,15.1899995803833,8406600.0,-0.019192585601738976,1.1967159292906968,-1.1935500741406229,55.75220940191283,58.01745808569595,-0.10250660850777749,-0.5372189912882952,-2.0465254192937916,-4.425805558407603,40.0897931257178,0.6700000762939435,0.8643010867198022,0.4524996757507349,-0.50868109479228,1.4136804462937498,-0.028090709520773416,0.9330900610222432,-0.40199995040893555,56.249968068964385,6.318823357256342,0.48059038527150755,8,0.025000095367429864,-1.3299999237060565,-2.607499837875368,-3.8199996948242205,-1.469999313354494,0,-0.02361669601907268,1.5777730682829778,15.109999656677244,-1.1428558453412752,14.640000343322756,1.2295104521200446,14.350000381469727,-0.02361669601907268
4839,2003-08-05,14.229999542236328,14.899999618530273,14.170000076293945,14.880000114440918,8871400.0,-0.0398110772427307,1.1159419889235498,1.7567588466207784,52.58764171776016,56.173596271275265,0.5325198772699089,0.0747269249792879,-1.3511564000111491,-3.779742728043452,39.62705742540212,0.7299995422363281,0.7550895395862192,-0.14900045394897532,-1.0970822156388778,0.7990813077409271,-0.6230413347939265,0.3250404268959759,1.4300003051757812,5.26310946253776,-44.86822731486878,0.4740408808449515,8,0.5350003242492676,-0.7399997711181641,-2.0174996852874756,-3.229999542236328,-0.6299991607666016,1,-0.001405446572924629,1.1967159292906968,14.81999969482422,1.5777730682829778,15.109999656677244,-1.1428558453412752,14.640000343322756,-0.001405446572924629
4840,2003-08-06,13.770000457763672,14.300000190734865,13.5,14.170000076293945,11119800.0,-0.03232600838161126,1.4242435626968684,0.6153834867769504,54.21687478712621,54.96560916628024,0.8271020940833065,0.5113239086505104,-0.8202319926957475,-3.258920807442866,38.19167832608484,0.8000001907348651,0.6691997434735519,-0.5774995803833001,-1.563739103341586,0.4087399425749858,-1.070619341862443,-0.08437981890415713,1.8601993942260737,14.917148904354919,-39.596317658639975,0.4931197614791427,8,0.6349997520446777,-0.2800006866455078,-1.5650007724761963,-2.7450008392333984,-0.12000083923339844,2,0.023238902264799854,1.1159419889235498,14.229999542236328,1.1967159292906968,14.81999969482422,1.5777730682829778,15.109999656677244,0.023238902264799854
4841,2003-08-07,13.600000381469727,13.979999542236328,13.550000190734865,13.949999809265135,7316200.0,-0.012345684142522795,1.0975634718490779,0.8749994039529794,42.94354765056666,53.35885659819368,0.895292465356567,0.6948994114359284,-0.5785301671705589,-3.031343035755146,37.24077469041426,0.42999935150146307,0.5728962801459119,-0.7334996700286869,-1.7550005729427767,0.2880012328854029,-1.2442501214857309,-0.22274921857164287,1.9449914764404284,5.524881673281793,-45.08689499886594,0.5107504514570446,8,0.804999828338623,0.4549994468688965,-1.3825006484985352,-2.575000762939453,-0.38000011444091975,3,0.05147057276696132,1.4242435626968684,13.770000457763672,1.1159419889235498,14.229999542236328,1.1967159292906968,14.81999969482422,0.05147057276696132
4842,2003-08-08,12.960000038146973,13.829999923706055,12.649999618530273,13.600000381469727,17386800.0,-0.04705884745376676,1.14545621635587,1.8285753989771238,40.11298978418756,51.7189896913509,1.4196469851099582,1.3290053632039491,0.11883153335711327,-2.3372213779611943,35.765856965678935,1.1800003051757812,0.33982238943479715,-1.326500034332275,-2.5062282947777152,-0.14677177388683482,-1.9163641645549951,-0.7366359041095549,2.5031921454467767,11.654147603643034,-37.34167134881756,0.5898641302227203,8,1.0199999809265137,1.1949996948242188,-0.7925002574920654,-1.9350004196166992,0.6599998474121094,4,0.1674382769989724,1.0975634718490779,13.600000381469727,1.4242435626968684,13.770000457763672,1.1159419889235498,14.229999542236328,0.1674382769989724
4843,2003-08-11,13.010000228881836,13.170000076293945,12.710000038146973,12.75,10764800.0,0.0038580393971983096,-1.7058813629682819,-0.40625013969831125,37.27810372630929,50.1842326920182,1.2573092007593552,1.2410348985281825,0.12473259967413597,-2.3338567610168894,34.016382810602515,0.46000003814697266,0.15614257881392746,-1.21199984550476,-2.5224371973900777,0.0984375063805576,-1.8672185214474197,-0.5567811695621003,2.2844004008081047,16.00002712673611,-27.77967227462513,0.6552186759426591,8,0.9699997901916504,1.1449995040893555,-0.8425004482269287,-1.9850006103515625,1.1700000762939435,0,0.12990004232525276,1.14545621635587,12.960000038146973,1.0975634718490779,13.600000381469727,1.4242435626968684,13.770000457763672,0.12990004232525276
4844,2003-08-12,13.270000457763672,13.279999732971193,12.93000030517578,13.100000381469727,6666000.0,0.019984644451015665,2.6842311321701455,0.6538458716942376,25.17646905707616,46.91905048928968,0.8955235699765591,0.9593375646483633,-0.06938977906543897,-2.536043457287665,31.93714678206042,0.3499994277954137,0.05347115892803522,-0.9069996356964118,-2.285024007748685,0.4710247363558615,-1.5960118217225485,-0.21798744967027517,1.8657361112566893,37.57579540745283,-0.5388267049366959,0.6890121860261366,8,0.7099995613098145,0.8849992752075195,-0.9250006675720215,-2.2450008392333984,0.8999996185302734,1,0.006028630063780405,-1.7058813629682819,13.010000228881836,1.14545621635587,12.960000038146973,1.0975634718490779,13.600000381469727,0.006028630063780405
4845,2003-08-13,13.380000114440918,13.770000457763672,13.170000076293945,13.380000114440918,12715000.0,0.0082893483709634,-1.8571441546586982,0.0,30.80939083102902,44.02825239777078,0.7079030438292282,0.8504091055215639,-0.11893460169330439,-2.601054097017901,30.879104618395058,0.6000003814697266,-0.0291857231335797,-0.7699999809265137,-2.1897551871913024,0.649755225338275,-1.479877584058908,-0.06012237779411933,1.6065922375500374,54.887258480172896,19.508681140104848,0.7098776031323947,8,0.5999999046325684,0.7749996185302734,-0.9550001621246338,-2.3000001907348633,1.1499996185302752,2,0.01644247123670528,2.6842311321701455,13.270000457763672,-1.7058813629682819,13.010000228881836,1.14545621635587,12.960000038146973,0.01644247123670528
4846,2003-08-14,12.899999618530273,13.43000030517578,12.619999885559082,13.369999885559082,18547300.0,-0.035874476218620055,1.7457589859389981,-100.0,28.710455568740443,40.8430758360787,1.0226731233631678,1.3707608929373372,0.39172157184514234,-2.069776766540887,30.078983113054424,0.8100004196166974,-0.10003852380498657,-1.231000471115113,-2.7087639714817744,0.24676302925154836,-1.9698822212984446,-0.49211872093178144,1.946397169453041,23.14047306973566,-11.058664630884412,0.7388817501833307,8,1.0650005340576172,1.2400002479553223,-0.11500000953674316,-1.4600000381469727,1.4500007629394531,3,0.05813953660298243,-1.8571441546586982,13.380000114440918,2.6842311321701455,13.270000457763672,-1.7058813629682819,13.010000228881836,0.05813953660298243
4847,2003-08-15,12.5,12.979999542236328,12.34000015258789,12.979999542236328,8393400.0,-0.031007723283626443,1.6666666666666667,1.021275041545682,26.63656384345954,37.60800410736167,1.1326165670741748,1.7170276555279536,0.8090118952635343,-1.6262135623603253,28.848051766478555,0.6399993896484375,-0.1987407012934348,-1.5410000801086419,-3.1852934844715115,0.10329332425422777,-2.3631467822900767,-0.718853377927207,2.168285035789376,11.188798130531977,-22.189600255639533,0.8221467021814346,8,1.119999885559082,1.5,0.5099997520446777,-1.0600004196166992,2.1700000762939453,4,0.057600021362304465,1.7457589859389981,12.899999618530273,-1.8571441546586982,13.380000114440918,2.6842311321701455,13.270000457763672,0.057600021362304465
4848,2003-08-18,12.760000228881836,12.9399995803833,12.5,12.789999961853027,17253600.0,0.020800018310546786,1.6666724465290481,0.06249950329415318,31.03447779747242,35.21320811621859,0.6142728988200936,1.4319982919960097,0.5687129644993618,-1.8367042636385982,27.391508186178648,0.4399995803833008,-0.3415277039905824,-1.218499851226806,-2.9599120685961555,0.5229123661425437,-2.0892059599114816,-0.34779374254213025,1.6754563185873916,29.370628437895142,-4.244459723921402,0.8707061086846748,8,0.559999942779541,1.239999771118164,0.2649993896484375,-1.3200006484985352,1.3400001525878906,0,0.06739809100713545,1.6666666666666667,12.5,1.7457589859389981,12.899999618530273,-1.8571441546586982,13.380000114440918,0.06739809100713545
4849,2003-08-19,13.859999656677244,14.0600004196167,13.020000457763672,13.020000457763672,20598000.0,0.08620685016177321,-1.476192746845776,-28.000222525987798,45.6014287653921,34.25593633602591,-0.6076291524378181,0.31341386606500343,-0.49227168615129635,-2.885883598461472,26.032571537360372,1.3000001907348633,-0.5125071349459418,-0.0965003967285174,-1.8319180429292086,1.6389172494721738,-0.964209219828863,0.7712084263718282,0.3659112513038494,88.37205047154187,51.05842703798686,0.8677088231003458,8,-0.6599993705749494,0.14000034332275568,-0.8350000381469709,-2.4200000762939435,-0.27999973297118963,1,0.02308807044914829,1.6666724465290481,12.760000228881836,1.6666666666666667,12.5,1.7457589859389981,12.899999618530273,0.02308807044914829
4850,2003-08-20,13.300000190734865,13.579999923706055,13.260000228881836,13.449999809265135,13669000.0,-0.0404040028725825,-1.7826115801170948,-0.17857114473951224,38.52739250666509,33.76525243114796,-0.1355667017227713,0.7479425511909223,0.07395988650525354,-2.2763674276793573,23.70214395165898,0.5999994277954084,-0.6818526618531475,-0.5524998664855936,-2.174309972432942,1.069310239461755,-1.363404919459267,0.25840518648807986,0.7600002288818342,55.81394704114283,19.875425751262668,0.810905052973674,8,-0.09999990463257014,0.6999998092651349,0.01749968528747381,-1.8500003814697283,0.3499994277954084,2,0.06541352429191272,-1.476192746845776,13.859999656677244,1.6666724465290481,12.760000228881836,1.6666666666666667,12.5,0.06541352429191272
4851,2003-08-21,13.760000228881836,13.829999923706055,13.479999542236328,13.5,10867200.0,0.03458646853760339,-1.3333269755288104,-1.7333392673219896,38.421958265045284,33.57736004013215,-0.637526722633762,0.2130169588317532,-0.37852524518666186,-2.67441223479727,21.344700064723106,0.5299997329711896,-0.787919222313791,-0.037999820709227805,-1.5904455921875709,1.5144459507691153,-0.8142227064483993,0.7382230650299437,0.3000001907348633,82.55813115348553,51.604949619526124,0.7762228857391716,8,-0.559999942779541,0.23999977111816406,-0.38500022888183594,-2.1500000953674316,-0.1900005340576154,3,0.05595926535474538,-1.7826115801170948,13.300000190734865,-1.476192746845776,13.859999656677244,1.6666724465290481,12.760000228881836,0.05595926535474538
4852,2003-08-22,13.890000343322756,14.800000190734865,13.81999969482422,14.75,15833000.0,0.00944768257838069,1.0416676186852531,-3.3076880754135574,41.7989462485861,34.07967587594068,-0.6947985844363789,0.024411863962336966,-0.5074043796676992,-2.7393157960385945,20.55606366364968,1.0399999618530291,-0.8750911133071853,0.13000025749206756,-1.3709887667826823,1.6309892817668175,-0.6204942546453065,0.8804947696294416,-1.550000190734865,60.434792524023294,31.331445948648888,0.7504945121373748,8,-0.32000017166137873,0.10999965667724432,-0.372500419616701,-2.1350002288818377,-0.47000026702881037,4,0.03311735253974302,-1.3333269755288104,13.760000228881836,-1.7826115801170948,13.300000190734865,-1.476192746845776,13.859999656677244,0.03311735253974302
4853,2003-08-25,13.640000343322756,14.0,13.5,13.890000343322756,6803200.0,-0.017998559670315717,1.1276626828724061,0.29069779046879823,44.46529725211129,36.222879008722366,-0.3867008151520164,0.21203755769423616,-0.24465825102600114,-2.436508458921706,19.55906342885971,0.5,-0.8858047588813616,-0.0734997749328592,-1.525659971559044,1.3786604216933256,-0.7995798732459516,0.6525803233802332,-1.250800189971926,34.83145947017497,2.6004333506983244,0.7260800983130922,8,-0.07000017166137873,0.3599996566772443,-0.122500419616701,-1.865000247955324,-0.3600006103515625,0,0.07551317500335775,1.0416676186852531,13.890000343322756,-1.3333269755288104,13.760000228881836,-1.7826115801170948,13.300000190734865,0.07551317500335775
4854,2003-08-26,13.649999618530273,13.739999771118164,13.140000343322756,13.640000343322756,8904500.0,0.0007330846741813168,5.3157973989730225,-0.03999710083007102,48.770482993130805,38.21855591562256,-0.37674764262291305,0.1407335923901094,-0.245078567832131,-2.392467455858803,18.34769441895378,0.5999994277954084,-0.8251047250783294,-0.020000457763671875,-1.4216835300574626,1.3816826145301189,-0.7208419939105664,0.6808410783832226,-1.2125834644317628,30.722850728124556,-3.5454929281156353,0.700841536146895,8,-0.07999944686889648,0.35000038146972656,-0.13249969482421875,-1.8749995231628418,-0.25,1,0.03296708978134788,1.1276626828724061,13.640000343322756,1.0416676186852531,13.890000343322756,-1.3333269755288104,13.760000228881836,0.03296708978134788
4855,2003-08-27,14.0,14.15999984741211,13.619999885559082,13.649999618530273,8263700.0,0.02564105430410346,-1.6341471357195358,35.002575107302356,53.95256581767028,41.02323483217032,-0.703536636275107,-0.24963109609976186,-0.5767221692395328,-2.686003371477838,17.02672486889342,0.5399999618530273,-0.7387287086056027,0.34749994277954066,-1.0269107702356166,1.721910655794698,-0.3397054137280371,1.0347052992871184,-1.515332165168763,51.807212995709506,13.328695513496484,0.6872053565075783,8,-0.42999982833862305,0.0,-0.4825000762939453,-2.1500000953674316,-0.3400001525878906,2,-0.03000000544956749,5.3157973989730225,13.649999618530273,1.1276626828724061,13.640000343322756,1.0416676186852531,13.890000343322756,-0.03000000544956749
4856,2003-08-28,14.1899995803833,14.25,13.960000038146973,14.100000381469727,7855600.0,0.013571398598807294,1.7619038968942011,0.2571402880638253,63.340562779715256,45.10145693619873,-0.7725479207335493,-0.5007456624765787,-0.7467458098217286,-2.822331206688645,15.664756518933393,0.28999996185302734,-0.609176633030998,0.5599995613098141,-0.76000017762615,1.8799993002457782,-0.10000030815816707,1.2199994307777953,-1.6590250984339914,63.25297190222414,20.498110437747194,0.6599998694679818,8,-0.5399994850158691,-0.26999950408935547,-0.2174997329711914,-1.8099994659423828,-0.6999998092651367,3,-0.038054966724561434,-1.6341471357195358,14.0,5.3157973989730225,13.649999618530273,1.1276626828724061,13.640000343322756,-0.038054966724561434
4857,2003-08-29,14.359999656677244,14.399999618530273,14.0600004196167,14.09000015258789,5758200.0,0.011980273525092677,-1.0606076369321646,3.0000211929512046,64.2706113175166,48.79436066064808,-0.7274609434260011,-0.7692548963226766,-0.8834217718770621,-2.935050378341037,14.067541364015415,0.3399991989135742,-0.5164954004229863,0.7674996376037573,-0.4104354218028714,1.945434697010386,0.17853210790044294,1.3564671673070716,-1.7836446605522234,96.82539802680114,48.59243408003123,0.5889675297033145,8,-0.44999933242797674,-0.5349993705749494,-0.38749980926513494,-1.9799995422363263,-1.3599996566772443,4,-0.05501392623541479,1.7619038968942011,14.1899995803833,-1.6341471357195358,14.0,5.3157973989730225,13.649999618530273,-0.05501392623541479
4858,2003-09-02,14.470000267028807,14.649999618530273,14.109999656677244,14.5,11876200.0,0.007660209817652364,2.2727372561259425,-0.1111103261925439,63.10043754504186,50.738694969498056,-0.6363033592209195,-0.955826757346447,-0.9561987221914663,-2.980960415894499,12.349885821966044,0.5399999618530291,-0.35851558083245294,0.895000219345091,-0.21456570062184,2.004566139312022,0.3402172593616246,1.4497831793285574,-1.8491723670115885,88.07950742382114,36.90815069617446,0.5547829599834658,9,-0.49999999999999645,-0.6449999809265119,-0.49750041961669744,-2.090000152587889,-1.6599998474121076,1,-0.07256393720512788,-1.0606076369321646,14.359999656677244,1.7619038968942011,14.1899995803833,-1.6341471357195358,14.0,-0.07256393720512788
4859,2003-09-03,14.210000038146973,14.770000457763672,14.0600004196167,14.770000457763672,10926200.0,-0.01796822557593647,1.5357125219046905,18.666846806750968,58.77378439780605,52.98829406851372,-0.3592091543645832,-0.7350901168395971,-0.6396291778186942,-2.658209852906257,11.502115575148869,0.7100000381469727,-0.14175288669289365,0.6359999656677253,-0.47111379467236425,1.743113726007815,0.08244308549768142,1.1895568458377692,-1.5455886923154019,51.30433556714154,0.5781054752758905,0.5535568801700446,9,-0.2399997711181623,-0.38499975204467773,-0.23750019073486328,-1.5300002098083496,-1.2799997329711932,2,-0.06544688970296819,2.2727372561259425,14.470000267028807,-1.0606076369321646,14.359999656677244,1.7619038968942011,14.1899995803833,-0.06544688970296819
4860,2003-09-04,14.09000015258789,14.300000190734865,13.829999923706055,14.149999618530273,13678500.0,-0.008444749137011986,1.6111081676768375,0.10714182318550824,63.615570079148476,55.787584270080735,-0.12892036872582402,-0.6217657079563939,-0.4552285689073905,-2.472646281292933,11.610950269153061,0.47000026702881037,0.05019854087856679,0.5000000953674313,-0.6280908969959711,1.6280910877308337,-0.06404540081427079,1.0640455915491334,-1.3828770298582533,27.65958310252399,-25.459056293195935,0.5640454961817015,9,-0.11999988555908025,-0.2649998664855957,-0.11750030517578125,-1.4100003242492676,-1.3100004196166974,3,-0.048970938721450974,1.5357125219046905,14.210000038146973,2.2727372561259425,14.470000267028807,-1.0606076369321646,14.359999656677244,-0.048970938721450974
4861,2003-09-05,14.300000190734865,14.670000076293945,13.899999618530273,14.050000190734865,13467900.0,0.01490418991290099,-1.7999958385207147,-4.1667037543313095,71.53110610039096,59.09115758694794,-0.28414711158676376,-0.8186049403271571,-0.6002836351684095,-2.6179102944194383,11.856641959145557,0.7700004577636719,0.09549480580640513,0.6750001430511485,-0.49697967624261175,1.8469799623449088,0.08901023340426839,1.2609900526980287,-1.5510195266451223,50.00000000000019,-8.074558264108525,0.5859899096468797,9,-0.34499979019165217,-0.47499990463257014,-0.3275003433227557,-1.620000362396242,-1.7600002288818377,4,-0.04475526816687869,1.6111081676768375,14.09000015258789,1.5357125219046905,14.210000038146973,2.2727372561259425,14.470000267028807,-0.04475526816687869
4862,2003-09-08,15.130000114440918,15.25,14.359999656677244,14.4399995803833,18371200.0,0.058041951932547464,-1.094117515062433,2.7600021362304688,74.94737222518368,62.47805480617821,-1.0278442796841585,-1.5575550372630858,-1.3572563085447538,-3.379925977430725,13.31543900223664,0.9499998092651349,0.26387699181405644,1.3965000629425042,0.08970370046703913,2.703296425417969,0.7431018817047708,2.0498982441802376,-2.3399990598182736,91.54930428790755,28.611071554509913,0.6533981812377325,9,-0.934999942779541,-1.304999828338623,-0.9825003147125244,-2.450000286102295,-2.4899997711181623,0,-0.10839394123714818,-1.7999958385207147,14.300000190734865,1.6111081676768375,14.09000015258789,1.5357125219046905,14.210000038146973,-0.10839394123714818
4863,2003-09-09,14.699999809265135,15.020000457763672,14.550000190734865,14.899999618530273,12986000.0,-0.028420376862083874,1.1363576266594337,-0.28985457168999507,60.294119709503335,63.758458885775156,-0.48240012165912205,-1.048193933496341,-0.8528840545820451,-2.884709693314681,14.85307125022561,0.5799999237060529,0.3996646512837714,0.8819997787475575,-0.44619799829770734,2.2101975557928224,0.2179008902249251,1.54609866727019,-1.811598796827397,61.267594282789815,1.4826812937032727,0.664098888522632,9,-0.2649998664855939,-0.87499952316284,-0.5325000286102277,-2.019999980926512,-1.8899993896484357,1,-0.11564624702876913,-1.094117515062433,15.130000114440918,-1.7999958385207147,14.300000190734865,1.6111081676768375,14.09000015258789,-0.11564624702876913
4864,2003-09-10,13.350000381469727,14.869999885559082,13.260000228881836,14.149999618530273,23298200.0,-0.09183669695999108,-2.2857151198321533,3.9999999999999645,50.513348992914004,63.37632368302447,0.9170017286485788,0.3247566291641686,0.5589455013791191,-1.4806741690749021,15.922335040178648,1.609999656677246,0.47312784389568385,-0.4719996452331543,-1.793714598289755,0.8497153078234465,-1.1328571217614538,0.18885783129514522,-0.36713540952949764,4.522621253233627,-53.46101443961658,0.6608574765283004,9,0.9049997329711914,0.44499969482421875,0.8174993991851807,-0.6700005531311035,-0.5200004577636719,2,-0.04044943418897329,1.1363576266594337,14.699999809265135,-1.094117515062433,15.130000114440918,-1.7999958385207147,14.300000190734865,-0.04044943418897329
4865,2003-09-11,13.600000381469727,13.850000381469727,12.949999809265135,13.75,17142300.0,0.018726591225196376,4.14285480733076,0.1874997019764919,48.283263383571104,61.70329041678623,0.6753109859508228,0.09705988494420836,0.3562574629112909,-1.6773501662039827,16.257692201668654,0.9000005722045916,0.5543984686641128,-0.23299965858459437,-1.5428344730436852,1.0768351558744964,-0.8879170658141398,0.421917748644951,1.6499996185302734,28.26089210005292,-25.514828587780208,0.6549174072295454,9,0.4999995231628418,0.19499969482421875,0.5274994373321533,-0.9200005531311035,-0.75,3,-0.04926471011036404,-2.2857151198321533,13.350000381469727,1.1363576266594337,14.699999809265135,-1.094117515062433,15.130000114440918,-0.04926471011036404
4866,2003-09-12,13.649999618530273,13.699999809265135,13.210000038146973,13.399999618530273,11184300.0,0.0036764143866254706,1.799995640350752,-1.6666709052299633,47.379904161956404,59.82654517727954,0.6041948974138656,0.11186508813831075,0.3354615322398544,-1.679101144660283,17.176864388634193,0.4899997711181623,0.612154770702471,-0.22050042152404714,-1.458860437476135,1.0178595944280406,-0.8396804295000919,0.39867958645199764,1.5540003776550293,30.43477179197468,-21.569226263939324,0.6191800079760441,9,0.4500002861022949,0.14500045776367188,0.2975003719329834,-0.9699997901916504,-0.7999992370605469,4,-0.06373625713351894,4.14285480733076,13.600000381469727,-2.2857151198321533,13.350000381469727,1.1363576266594337,14.699999809265135,-0.06373625713351894
4867,2003-09-15,13.220000267028807,13.720000267028807,13.1899995803833,13.600000381469727,8016400.0,-0.03150178487314603,-1.4090858845841154,-1.520000457763679,45.5882329370374,57.880744665279046,0.9560146410200918,0.6309182648328147,0.7944605717005349,-1.203183484239334,17.78677297543034,0.530000686645506,0.6028959445113387,-0.6864997863769542,-1.7918221579246687,0.4188225851707603,-1.2391609721508114,-0.13383860060309694,1.938919725418092,13.043496288733781,-39.433562485863234,0.552661185773857,9,0.8799996376037615,0.5749998092651385,1.0099997520446795,-0.39000034332275213,0.35999965667724787,0,-0.05143723838430825,1.799995640350752,13.649999618530273,4.14285480733076,13.600000381469727,-2.2857151198321533,13.350000381469727,-0.05143723838430825
4868,2003-09-16,13.619999885559082,13.699999809265135,13.329999923706055,13.489999771118164,14431000.0,0.030257156615033587,1.551723684340356,-0.34210546128961666,49.70874038108095,56.873517552309586,0.4724453313131409,0.3147906189915819,0.3980805634937852,-1.551438877056059,18.429641780124356,0.4799995422363281,0.5349847862424291,-0.3295001506805413,-1.306487342001729,0.6474870406406463,-0.8179937463411342,0.15899344498005163,1.4947417032241823,34.89583592034044,-19.49304927677194,0.48849359566059347,9,0.48000001907348633,0.17500019073486328,0.44749999046325684,-0.6100001335144043,-0.319999694824217,1,-0.0719529772739127,-1.4090858845841154,13.220000267028807,1.799995640350752,13.649999618530273,4.14285480733076,13.600000381469727,-0.0719529772739127
4869,2003-09-17,14.18000030517578,14.40999984741211,13.699999809265135,13.75,17389800.0,0.041116037028051,-1.6792419558575207,3.3076917433884616,51.6791077307065,55.54724395803825,-0.1031001513282419,-0.23189640004874512,-0.1594554571579625,-2.0452153873768015,18.89923921116601,0.7899999618530273,0.45605338311080956,0.2145002365112294,-0.7667871994961022,1.195787672518561,-0.2761434814924364,0.7051439545148952,0.8914464480171223,84.24660710774745,28.31125607572092,0.4906437180036657,9,-0.08000040054321111,-0.38500022888183416,-0.1125004291534406,-1.1700005531311017,-0.9300003051757795,2,-0.09661494048480535,1.551723684340356,13.619999885559082,-1.4090858845841154,13.220000267028807,1.799995640350752,13.649999618530273,-0.09661494048480535
4870,2003-09-18,14.170000076293945,14.18000030517578,13.8100004196167,13.850000381469727,11018500.0,-0.0007052347437668249,1.1764689382804823,0.7441848086442784,49.8069545695642,53.133449343501944,-0.09002570569269963,-0.16166470521906895,-0.1599513784182225,-1.968377081835282,19.39421427089907,0.36999988555908025,0.37278146311209426,0.16100001335144043,-0.7720176237431104,1.0940176504459913,-0.305508805195835,0.6275088318987159,0.8590177380204018,80.327891919019,24.272303197220232,0.4665088185472751,9,-0.07000017166137695,-0.375,-0.10250020027160645,-1.1600003242492676,-0.9800004959106445,3,-0.0945659947334564,-1.6792419558575207,14.18000030517578,1.551723684340356,13.619999885559082,-1.4090858845841154,13.220000267028807,-0.0945659947334564
4871,2003-09-19,14.529999732971193,14.5600004196167,14.15999984741211,14.270000457763672,11468300.0,0.025405762508041052,1.4999985098869004,0.8124985098824651,51.58286880919623,50.537393408392234,-0.4626181709333679,-0.4859342697147966,-0.5097166626681702,-2.25828771785835,19.78029519120889,0.40000057220458984,0.33707765707266724,0.48249969482422017,-0.47058657783319013,1.4355859674816305,0.00595655849551413,0.9590428311529262,0.4574377212421705,97.81017019943627,44.973814713905504,0.4765431363287056,9,-0.5449995994567889,-0.7349996566772479,-0.4624998569488543,-1.5199999809265154,-0.5199995040893572,4,-0.1156228067705497,1.1764689382804823,14.170000076293945,-1.6792419558575207,14.18000030517578,1.551723684340356,13.619999885559082,-0.1156228067705497
4872,2003-09-22,14.350000381469727,14.5,14.050000190734865,14.149999618530273,9711500.0,-0.012388118018544447,-1.2500011920940435,0.7692358479838849,48.89705940359218,49.2710533744021,-0.4524805245984531,-0.28428113390131493,-0.32200827877605676,-2.0059797342106584,19.163387445994346,0.4799995422363281,0.282357399380361,0.2795003414154049,-0.6797640869708115,1.2387647698016213,-0.20013187277770328,0.7591325556085131,0.596688319844672,82.92683305046175,33.121336393881734,0.4796322141931083,9,-0.4400005340576172,-0.5550003051757812,-0.2975003719329834,-1.3400006294250488,-0.10000038146972656,0,-0.10452961394600113,1.4999985098869004,14.529999732971193,1.1764689382804823,14.170000076293945,-1.6792419558575207,14.18000030517578,-0.10452961394600113
4873,2003-09-23,14.670000076293945,14.8100004196167,14.199999809265135,14.449999809265135,16802300.0,0.02229962970854249,1.439997787479813,1.0999971389879735,54.18182070393339,49.67866134229315,-0.8685170460143734,-0.5514315229559017,-0.6433167601359315,-2.2513952730428137,19.108262700131633,0.6100006103515643,0.17899875156260592,0.5480000495910637,-0.4244541965536506,1.520454295735778,0.06177292651870658,1.034227172663421,0.23675484717946738,87.38736339267305,36.21115973662896,0.486227123072357,9,-0.7899999618530273,-0.7950000762939453,-0.8600001335144043,-1.2100000381469727,-0.06999969482421875,1,-0.07430130517512956,-1.2500011920940435,14.350000381469727,1.4999985098869004,14.529999732971193,1.1764689382804823,14.170000076293945,-0.07430130517512956
4874,2003-09-24,14.100000381469727,14.8100004196167,13.9399995803833,14.699999809265135,24038500.0,-0.03885478472118842,1.121951588273537,-2.7272668160754314,50.08403557992405,49.878747141887914,-0.20220589819096624,0.05692841690363615,-0.0770853490125738,-1.612402501119675,19.4083346696098,0.8700008392333984,-0.04589599218770424,-0.044499683380127664,-0.9914609234868479,0.9024615567265926,-0.5179803034334878,0.42898093667323245,0.7676194397195211,28.999996185302734,-24.11194400191794,0.47348062005336017,9,-0.10000038146972656,-4.76837158203125e-07,-0.4400002956390381,-0.6100006103515625,0.5999994277954084,2,-0.05673760064476485,1.439997787479813,14.670000076293945,-1.2500011920940435,14.350000381469727,1.4999985098869004,14.529999732971193,-0.05673760064476485
4875,2003-09-25,13.579999923706055,14.3100004196167,13.3100004196167,14.289999961853027,31399400.0,-0.03687946409186327,1.6666632758289643,1.1833345254273693,44.249196727098045,49.530890760236986,0.35163758849265747,0.5732405359630093,0.441086160727,-1.0303627847263073,18.975610495365274,1.0,-0.17036829598402115,-0.5435001373291009,-1.5220548386117834,0.43505456395358166,-1.032777487970442,-0.054222786687759594,1.2492674972447109,17.999966939290367,-34.03891251456244,0.4892773506413408,9,0.4200000762939453,0.5199999809265137,0.020000219345092773,-0.09000015258789062,0.7600002288818359,3,-0.024300436344626752,1.121951588273537,14.100000381469727,1.439997787479813,14.670000076293945,-1.2500011920940435,14.350000381469727,-0.024300436344626752
4876,2003-09-26,13.649999618530273,13.93000030517578,13.550000190734865,13.600000381469727,9465100.0,0.005154616731773531,-4.066681077781948,-0.07042145686504435,36.54544303830393,48.52613632704438,0.31473571665477174,0.48560852314024316,0.3906654920734898,-1.0385637119831301,18.43243414089143,0.3800001144409144,-0.14679363968311954,-0.4465004444122318,-1.4468850732005052,0.5538841843760416,-0.9466927588063694,0.05369186998190578,1.1600008010864258,22.666613260904946,-23.36757924388005,0.500192314394137,9,0.4100008010864258,0.4500002861022949,-0.04999947547912598,-0.15999984741210938,1.1000003814697266,4,-0.03369963743607063,1.6666632758289643,13.579999923706055,1.121951588273537,14.100000381469727,1.439997787479813,14.670000076293945,-0.03369963743607063
4877,2003-09-29,13.56999969482422,13.850000381469727,13.350000381469727,13.699999809265135,8848800.0,-0.0058608004352945775,1.3255745870934974,-2.600041962310145,39.029118195136,47.33951163971716,0.5024412075570979,0.5305928103023749,0.4568358186750707,-0.8969221733529302,17.61029970291193,0.5,-0.12786115651895358,-0.48700037002563334,-1.5057943196433818,0.5317935795921152,-0.9963973448345076,0.022396604783240903,1.2028007125854483,17.333285013834754,-25.667978930173973,0.5093969748088742,9,0.4900007247924787,0.5300002098083478,0.030000448226926935,-0.07999992370605646,1.0700006484985352,0,0.032424505818186455,-4.066681077781948,13.649999618530273,1.6666632758289643,13.579999923706055,1.121951588273537,14.100000381469727,0.032424505818186455
4878,2003-09-30,13.420000076293945,13.739999771118164,13.079999923706055,13.56999969482422,11602500.0,-0.011053767273663806,1.6938781865387835,1.1538422037193719,50.8860727709596,47.25139664418973,0.6940769820294559,0.6302067594393161,0.6003266909835059,-0.6855273825133281,16.52259674996067,0.6599998474121094,-0.10958377181760248,-0.5844999790191654,-1.6217326412748356,0.45273268323650484,-1.1031163101469996,-0.06588364789133117,1.316344319152833,19.6531823772062,-27.04982320824503,0.5186163311278348,9,0.5250000953674316,0.679999828338623,0.36500000953674316,0.06999969482421875,1.1700000762939453,1,0.061847982040792004,1.3255745870934974,13.56999969482422,-4.066681077781948,13.649999618530273,1.6666632758289643,13.579999923706055,0.061847982040792004
4879,2003-10-01,13.279999732971193,13.529999732971193,13.199999809265135,13.420000076293945,11961900.0,-0.010432216283668971,-1.1999980926525775,0.9333379957529366,45.833321950493854,46.809881908737474,0.7744256947042345,0.7346261081005654,0.7227082797269606,-0.4931045857479912,15.260103784477575,0.32999992370605824,-0.04757649225638971,-0.6780003070831278,-1.7589083585876697,0.4029077444214142,-1.2184543328353996,-0.1375462813308559,1.420617770751953,16.260140538973232,-31.421739320155602,0.5404540257522711,10,0.6650004386901838,0.8200001716613752,0.5050003528594953,0.21000003814697088,1.1199998855590803,2,0.09939764119281369,1.6938781865387835,13.420000076293945,1.3255745870934974,13.56999969482422,-4.066681077781948,13.649999618530273,0.09939764119281369
4880,2003-10-02,13.399999618530273,13.550000190734865,13.279999732971193,13.350000381469727,12239200.0,0.00903613614246912,-1.8421020930583274,-0.3571365317674993,46.803067369442886,46.27879285987599,0.5964364949099217,0.5905610165857862,0.5513038358632123,-0.562166437783933,14.302523747779505,0.2700004577636719,-0.032818030875970905,-0.5235003948211663,-1.630402751466388,0.5834019618240553,-1.076951573143777,0.029950783501444533,1.265605531303713,37.64700602497511,-11.711865294824321,0.5534511783226107,10,0.5450005531311035,0.7000002861022949,0.38500046730041504,0.09000015258789062,0.8200006484985334,3,0.09701494236888997,-1.1999980926525775,13.279999732971193,1.6938781865387835,13.420000076293945,1.3255745870934974,13.56999969482422,0.09701494236888997
4881,2003-10-03,13.65999984741211,14.140000343322756,13.600000381469727,13.75,13350800.0,0.019403002707723438,-4.142879200726629,-1.8000305180437934,55.8823491912763,47.05493616961867,0.22355815917902433,0.2952950967971528,0.25894651299026883,-0.7744687693788421,13.090248124106491,0.7400007247924822,-0.06752789917686641,-0.23150014877319336,-1.3295420289882642,0.8665417314418775,-0.7805210888807288,0.3175207913343421,0.9712931956104995,54.716952274017416,0.7328524231850437,0.5490209401075353,10,0.2850003242492676,0.440000057220459,0.1250002384185791,-0.1700000762939453,-0.21000003814697443,4,0.04978040357040037,-1.8421020930583274,13.399999618530273,-1.1999980926525775,13.279999732971193,1.6938781865387835,13.420000076293945,0.04978040357040037
4882,2003-10-06,13.489999771118164,13.800000190734865,13.239999771118164,13.68000030517578,10637200.0,-0.012445100892600092,1.604651265946297,2.1111134658584976,48.1481461355397,46.38452788424159,0.28914482808914954,0.35429572996934766,0.40039455518530787,-0.560468541400855,11.085092992301073,0.560000419616701,-0.09679606040207389,-0.319500207901001,-1.262049460263082,0.6230490444610801,-0.7907748340820415,0.15177441828003957,1.107667407229295,38.67921557619444,-16.987450270287383,0.471274626181041,10,0.4550004005432129,0.6100001335144043,0.2950003147125244,0.0,-0.25,0,0.09340253893698902,-4.142879200726629,13.65999984741211,-1.8421020930583274,13.399999618530273,-1.1999980926525775,13.279999732971193,0.09340253893698902
4883,2003-10-07,13.0,13.489999771118164,12.75,13.489999771118164,28828700.0,-0.036323186021636866,2.0204086399040877,2.578938914822089,32.84882592664469,44.46950458943277,0.5781406669274851,0.7487968530188951,0.8581388021899787,-0.028232559793472944,9.12421602805437,0.7399997711181641,-0.18352605492703056,-0.7244999885559089,-1.6349881159559843,0.18598813884416643,-1.1797440522559466,-0.26925592485587124,1.5647138309658128,17.985607068440157,-32.65866170909159,0.45524406370003784,10,0.5300002098083496,1.0,0.8675003051757812,0.48999977111816406,0.6000003814697266,1,0.12615387256328892,1.604651265946297,13.489999771118164,-4.142879200726629,13.65999984741211,-1.8421020930583274,13.399999618530273,0.12615387256328892
4884,2003-10-08,12.8100004196167,13.09000015258789,12.800000190734865,12.949999809265135,14307800.0,-0.014615352337177034,-2.625002980235139,0.2857131735571254,31.215463864021785,43.021312049090966,0.6324155338442061,0.9447020808273692,1.0146218791619575,0.2026884977990946,9.020149182118526,0.28999996185302557,-0.25306383418871903,-0.8874995708465576,-1.8736324220535323,0.09863328036041707,-1.380565996450045,-0.39443314524307027,1.6821248581104804,4.316575884669923,-40.81427102898683,0.4930664256034873,10,0.6349997520446777,1.1899995803833008,1.0874998569488525,0.6799993515014648,0.36999988555908025,2,0.13895391683558223,2.0204086399040877,13.0,1.604651265946297,13.489999771118164,-4.142879200726629,13.65999984741211,0.13895391683558223
4885,2003-10-09,12.93000030517578,13.170000076293945,12.729999542236328,12.899999618530273,17004000.0,0.009367672258255189,-1.3783758705480265,-0.214291553133505,26.3313568563717,41.886413584431835,0.4587604486778183,0.8136500932350845,0.8672893106978936,0.12983282379444994,9.256126065347345,0.4400005340576172,-0.39148058521253404,-0.7339996814727794,-1.7779073290457532,0.30990796610019444,-1.2559535052592672,-0.21204585768629158,1.4924399614423134,14.184443213461131,-23.279725199648745,0.5219538237864872,10,0.5049996376037615,1.0599994659423846,0.9674999713897723,0.5599994659423846,0.10999965667724787,3,0.1136890393394705,-2.625002980235139,12.8100004196167,2.0204086399040877,13.0,1.604651265946297,13.489999771118164,0.1136890393394705
4886,2003-10-10,12.779999732971193,13.100000381469727,12.779999732971193,13.0,9344000.0,-0.011600972054466419,-1.9090932735698463,-7.333174391252203,26.567150497519123,40.501750506918846,0.5278862656191823,0.9435045340603843,0.9783016436425864,0.3288193699662987,9.504855432568792,0.3200006484985334,-0.4750123481132622,-0.8405002593994126,-1.9568566953379793,0.27585617653915406,-1.398678477368696,-0.2823220414301293,1.5408940901839934,4.672912189822231,-25.923518297388338,0.558178217969283,10,0.6550002098083478,1.2100000381469709,1.1175005435943586,0.7100000381469709,0.0,4,0.11267610048085897,-1.3783758705480265,12.93000030517578,-2.625002980235139,12.8100004196167,2.0204086399040877,13.0,0.11267610048085897
4887,2003-10-13,12.539999961853027,12.979999542236328,12.449999809265135,12.579999923706055,12337200.0,-0.018779325206008335,-3.8181735425055847,0.18181778773836557,17.431185971477774,36.784540862531976,0.67768103927183,1.19101214635063,1.1605687033768817,0.6161084981194698,9.938740874169792,0.5299997329711932,-0.4869546519111445,-1.0465000152587898,-2.252070926311621,0.15907089579404143,-1.6492854707852054,-0.44371455973237417,1.685440204447028,8.653861143180604,-14.149223409683417,0.602785455526416,10,0.755000114440918,1.309999942779541,1.3500003814697266,0.9499998092651367,-0.01999950408935547,0,0.07256777114675828,-1.9090932735698463,12.779999732971193,-1.3783758705480265,12.93000030517578,-2.625002980235139,12.8100004196167,0.07256777114675828
4888,2003-10-14,12.640000343322756,12.760000228881836,12.229999542236328,12.399999618530273,15261600.0,0.00797451210318445,1.2083339128223367,-6.000023841880692,23.928572523350525,34.35067981507161,0.5089205460392048,1.0686167678338823,1.0121562961377624,0.5630220160957311,10.50429055400065,0.5300006866455078,-0.45822422583531086,-0.897499656677244,-2.17486332003749,0.37986400668300213,-1.5361814883573661,-0.2588178249971218,1.4434045944145062,43.61708171766811,20.705679292973585,0.6386818316801228,10,0.5449995994567853,0.9849996566772443,1.3699998855590803,0.8499994277954084,-0.1100006103515625,1,0.04746830787171352,-3.8181735425055847,12.539999961853027,-1.9090932735698463,12.779999732971193,-1.3783758705480265,12.93000030517578,0.04746830787171352
4889,2003-10-15,12.8100004196167,13.050000190734865,12.6899995803833,12.989999771118164,18837800.0,0.013449372759214206,1.400002543129877,-0.7499950329612635,34.28572318296804,32.95986379435218,0.2964106359761107,0.8334485604898667,0.8137418370834375,0.4414006605710945,10.065453691703855,0.4099998474121094,-0.44403340811011205,-0.658999586105347,-1.9382246124587876,0.6202254402480936,-1.2986120992820673,-0.019387072928626736,1.088063978570469,61.70218594203693,36.59277646294495,0.6396125131767203,10,0.3749995231628418,0.7399992942810059,1.3199996948242188,0.6799993515014648,-0.23000049591064453,2,0.06167056486924505,1.2083339128223367,12.640000343322756,-3.8181735425055847,12.539999961853027,-1.9090932735698463,12.779999732971193,0.06167056486924505
4890,2003-10-16,12.829999923706055,12.880000114440918,12.510000228881836,12.510000228881836,11847300.0,0.0015612414858885426,-1.3125014901175405,-1.777782487297542,32.916670309173256,30.408121696340732,0.2090361342329885,0.7461687873261447,0.7798039173901294,0.45489918519561456,9.694993841461951,0.36999988555908203,-0.49624293904381744,-0.5720000743865974,-1.8369210545406034,0.6929209057674086,-1.2044605644636004,0.06046041569040561,0.9012579888860301,68.96549456186929,41.74820251310907,0.632460490077003,10,0.18499994277954102,0.690000057220459,1.195000171661377,0.6599998474121094,-0.3299999237060547,3,0.02727984283328233,1.400002543129877,12.8100004196167,1.2083339128223367,12.640000343322756,-3.8181735425055847,12.539999961853027,0.02727984283328233
4891,2003-10-17,12.850000381469727,12.899999618530273,12.529999732971193,12.75,15790900.0,0.0015588821420580157,2.7000200272752237,0.31250149011754047,34.61540029050377,28.904483269114515,0.0693466978453472,0.6259462796784483,0.7512905202001576,0.4694918217753923,8.867963565470768,0.36999988555908025,-0.5171403570235782,-0.46799964904785085,-1.6370135783218434,0.7010142802261417,-1.0525066136848462,0.11650731558914451,0.7311316940867822,75.60979864694639,45.19484862062062,0.5845069646369959,10,0.009999275207519531,0.6699995994567871,1.0974996089935303,0.6399993896484375,-0.030000686645506036,4,0.014785959123961412,-1.3125014901175405,12.829999923706055,1.400002543129877,12.8100004196167,1.2083339128223367,12.640000343322756,0.014785959123961412
4892,2003-10-20,12.850000381469727,12.859999656677244,12.579999923706055,12.619999885559082,11456600.0,0.0,1.240006408715871,2.299996185317286,36.9863115108897,29.364203889586186,-0.03462560631994194,0.5352507456963078,0.763234342975613,0.5002846497225626,8.175672639966717,0.27999973297118963,-0.5549835445684508,-0.39299964904785156,-1.4722604476958967,0.6862611496001936,-0.932630048371875,0.1466307502761719,0.5960184407547651,75.60979864694639,42.0228383496637,0.5396303993240227,10,-0.15000057220458984,0.6699995994567871,1.0974996089935303,0.6399993896484375,0.23999977111816406,0,-0.005447521122215471,2.7000200272752237,12.850000381469727,-1.3125014901175405,12.829999923706055,1.400002543129877,12.8100004196167,-0.005447521122215471
4893,2003-10-21,13.579999923706055,13.640000343322756,12.850000381469727,12.949999809265135,22474600.0,0.05680930121130734,1.1066638861797455,2.739125026433315,55.39568740199535,32.05089539380547,-0.7528726616021011,-0.29575958891039633,0.0522956355231976,-0.1959612437055469,6.9276367576327145,0.7899999618530291,-0.6431008476775162,0.39149990081787145,-0.47308435221922984,1.2560841538549727,-0.0407922257006792,0.8237920273364221,-1.3500003814697266,94.6902288902522,56.47796737434734,0.4322921265185508,10,-0.6449999809265137,-0.059999942779541016,0.36750006675720215,0.4200000762939453,-0.5399999618530273,1,-0.07805592576565368,1.240006408715871,12.850000381469727,2.7000200272752237,12.850000381469727,-1.3125014901175405,12.829999923706055,-0.07805592576565368
4894,2003-10-22,13.300000190734865,13.369999885559082,13.130000114440918,13.300000190734865,15302300.0,-0.020618537153480054,2.428583106267117,0.0,48.29932921653051,34.491781211600895,-0.44260117131341836,-0.08302352662797396,0.34011370817573905,0.11938070341080653,6.046265604938057,0.4499998092651367,-0.6960353722856194,0.15150017738342392,-0.6024721156752104,0.9054724704420583,-0.22548596914589325,0.5284863239127411,-1.041800632476809,69.91149396864358,30.321222473820157,0.3769861465293168,10,-0.36500024795532404,0.21999979019164861,0.6474997997283918,0.6999998092651349,-0.2899999618530291,2,-0.05789477043015945,1.1066638861797455,13.579999923706055,1.240006408715871,12.850000381469727,2.7000200272752237,12.850000381469727,-0.05789477043015945
4895,2003-10-23,13.25,13.350000381469727,12.90999984741211,12.970000267028807,9781800.0,-0.0037594127832942803,-1.1999995231635239,100.0,42.49084402636473,36.261080492583744,-0.382678150445086,-0.062202890386727105,0.39396626898185616,0.2007993735786453,5.937168894351637,0.4400005340576172,-0.6502037302721781,0.1179999828338616,-0.6102159504393683,0.8462159161070915,-0.24610798380275334,0.4821079494704765,-0.9641644260406501,64.86485325451905,26.06489669774227,0.3641079666366154,10,-0.315000057220459,0.26999998092651367,0.6974999904632568,0.75,-0.19999980926513494,3,-0.05056604349388272,2.428583106267117,13.300000190734865,1.1066638861797455,13.579999923706055,1.240006408715871,12.850000381469727,-0.05056604349388272
4896,2003-10-24,13.1899995803833,13.43000030517578,12.699999809265135,13.25,8437900.0,-0.00452833355597726,2.476184313004255,-0.21428741727718775,44.27480527025201,39.24370485911421,-0.28877040667519793,-0.04050838247169608,0.47267549419193955,0.2795742928422804,5.911847088643757,0.7300004959106445,-0.5774378053322256,0.08099956512451101,-0.6062340926141339,0.7682332228631559,-0.2626172637448114,0.42461639399383344,-0.8770807110366832,57.547114641503974,17.958090308983962,0.34361682886932254,10,-0.25499963760375977,0.3300004005432129,0.757500410079956,0.8100004196166992,-0.42999935150146484,4,-0.05231232769783378,-1.1999995231635239,13.25,2.428583106267117,13.300000190734865,1.1066638861797455,13.579999923706055,-0.05231232769783378
4897,2003-10-27,14.010000228881836,14.079999923706055,13.640000343322756,13.699999809265135,17467000.0,0.06216836046894758,-1.0465127626212418,-5.1666375268219324,67.11864351986554,44.04260163650476,-0.9815425993806315,-0.8704853789692635,-0.30580697835006987,-0.5213234623332195,6.331213811839878,0.8900003433227539,-0.47365541999928773,0.879000186920166,0.10672008591334148,1.6512802879269906,0.49286013641675375,1.2651402374235783,-1.6705397300556957,94.92755876671954,50.43275414814944,0.38614005050341205,10,-0.7150001525878906,-0.49000024795532227,-0.12000012397766113,-0.010000228881835938,-1.6000003814697266,0,-0.08493936578276495,2.476184313004255,13.1899995803833,-1.1999995231635239,13.25,2.428583106267117,13.300000190734865,-0.08493936578276495
4898,2003-10-28,14.25,14.279999732971193,13.93000030517578,14.279999732971193,15833300.0,0.01713060436811409,22.333502876940603,-0.09677320117271536,73.9999853769985,48.45529743584148,-1.0830401205566584,-1.1015947321799082,-0.5090256072185255,-0.7411098270194998,6.810547988652192,0.3499994277954137,-0.3466247872036181,1.077499961853027,0.16361023845483658,1.9913896852512174,0.6205551001539309,1.534444823552123,-1.8409179241786635,98.10128263165826,46.51971754994448,0.4569448616990955,10,-0.8550000190734863,-0.7300000190734863,-0.39750003814697266,-0.25,-2.0900001525878906,1,-0.0814034980640077,-1.0465127626212418,14.010000228881836,2.476184313004255,13.1899995803833,-1.1999995231635239,13.25,-0.0814034980640077
4899,2003-10-29,14.600000381469727,14.880000114440918,14.100000381469727,14.149999618530273,16310100.0,0.024561430278577268,-1.8363665998515735,-15.000158947133295,75.85138276808722,53.22582104238748,-1.2878589578906467,-1.420461308612488,-0.8528811587135969,-1.0656226048620105,7.588236172457534,0.7799997329711914,-0.14604624678521994,1.3615003108978279,0.24641197489,2.4765886469056557,0.803956142893913,1.9190444789017427,-2.0786632462193992,87.15597734980071,29.569797018535816,0.5575441680039143,10,-0.8950004577636719,-1.0450005531311035,-0.7225003242492676,-0.6000003814697266,-2.4800004959106445,2,-0.10684934101759658,22.333502876940603,14.25,-1.0465127626212418,14.010000228881836,2.476184313004255,13.1899995803833,-0.10684934101759658
4900,2003-10-30,14.699999809265135,15.100000381469727,14.649999618530273,14.989999771118164,19956800.0,0.0068492756974394275,-1.3076941887050826,-0.6444432670707453,80.18867754774963,58.28951851541479,-1.2233518483746657,-1.4947088525141243,-0.9273938427652286,-1.1527065741857196,8.5297170211618,0.5,0.022957636180299446,1.396499729156492,0.10428385639394655,2.6887156019190375,0.7503917927752184,2.0426076655377656,-1.9899696356795609,83.33331346512308,18.266861119999234,0.646107936381273,10,-0.8599996566772443,-1.0349998474121076,-0.6499998569488508,-0.6999998092651349,-2.8099994659423793,3,-0.11496595934090581,-1.8363665998515735,14.600000381469727,22.333502876940603,14.25,-1.0465127626212418,14.010000228881836,-0.11496595934090581
4901,2003-10-31,14.34000015258789,14.75,14.199999809265135,14.699999809265135,9975700.0,-0.024489772880836536,1.391304978801488,1.2413782897657442,77.27272858632821,62.76578707935241,-0.7037786149193881,-1.1395800886677314,-0.56039463329817,-0.7838294503539913,8.7425191143013,0.5500001907348651,0.14058262129115917,1.002500057220459,-0.3629205750238462,2.367920689464764,0.3197897410983064,1.6852103733426116,-1.3909729582139008,47.945191162705264,-23.255039843335304,0.6827103161221526,10,-0.440000057220459,-0.6750001907348633,-0.29000020027160645,-0.3400001525878906,-2.7799997329711914,4,-0.089958155378417,-1.3076941887050826,14.699999809265135,-1.8363665998515735,14.600000381469727,22.333502876940603,14.25,-0.089958155378417
4902,2003-11-03,14.75,14.850000381469727,14.539999961853027,14.550000190734865,9404300.0,0.02859134191418522,-1.8181822122616358,-0.5555555555555534,79.22437475547235,65.41341900751651,-0.9118066370829983,-1.5287222853856957,-0.9626773116888145,-1.1864693628810983,9.57079064494,0.5100002288818359,0.2818723392324216,1.3494998931884759,-0.15476029844946382,2.8537600848264155,0.597369797369506,2.1016299890074457,-1.5858754869164358,70.08543943190362,-4.413693146810644,0.7521300958189701,11,-0.8499999046325684,-1.0850000381469727,-0.6699998378753662,-0.75,-2.9600000381469727,0,-0.13491523871987554,1.391304978801488,14.34000015258789,-1.3076941887050826,14.699999809265135,-1.8363665998515735,14.600000381469727,-0.13491523871987554
4903,2003-11-04,14.640000343322756,14.859999656677244,14.399999618530273,14.75,7678600.0,-0.007457603842525029,1.7878877203933967,-0.5499988079059637,75.77465235205693,68.46623268924168,-0.7103325029925944,-1.3592475900094012,-0.8380201000287588,-1.0624894805640128,9.918535367735268,0.4600000381469709,0.4264503967841424,1.1575002193450938,-0.431261256849945,2.7462616955401327,0.3631194812475744,1.9518809574426133,-1.2822882434005756,53.99999618530291,-21.204197928339006,0.7943807380975195,11,-0.740000247955324,-0.9750003814697283,-0.5600001811981219,-0.6400003433227557,-2.6400003433227557,1,-0.1523224346731481,-1.8181822122616358,14.75,1.391304978801488,14.34000015258789,-1.3076941887050826,14.699999809265135,-0.1523224346731481
4904,2003-11-05,14.59000015258789,14.84000015258789,14.31999969482422,14.579999923706055,6427500.0,-0.0034153134946933728,1.0392165662504091,-0.09091145539824844,74.58100930711566,72.03180660932512,-0.5119381106607293,-1.2322341385972138,-0.7739635097095565,-1.0004142637249114,10.234342245617063,0.5200004577636701,0.5747927200203922,1.0185000419616692,-0.6105555380202805,2.647555621943619,0.20397225197069346,1.833027831952645,-1.0580592245109557,43.333343929708,-31.310852655324574,0.8145277899909749,11,-0.690000057220459,-0.9250001907348633,-0.567500114440918,-0.5900001525878906,-2.449999809265135,2,-0.1665524523483135,1.7878877203933967,14.640000343322756,-1.8181822122616358,14.75,1.391304978801488,14.34000015258789,-0.1665524523483135
4905,2003-11-06,14.399999618530273,14.630000114440918,14.15999984741211,14.600000381469727,9103700.0,-0.013022654699829883,2.6153834867769503,-19.999618539004388,70.66665649414064,74.96423452309052,-0.1583022819864297,-0.9765252608446602,-0.5831078710465238,-0.7970855682741238,10.594753818993782,0.4700002670288086,0.6201430216873689,0.7549995422363285,-0.884801435920231,2.394800520392888,-0.06490094684195036,1.5749000313146073,-0.7112527451140593,34.285690930418625,-38.57424081683003,0.8199004890782793,11,-0.029999256134033203,-0.7349996566772461,-0.3774995803833008,-0.39999961853027344,-2.8799991607666016,3,-0.15833331898406666,1.0392165662504091,14.59000015258789,1.7878877203933967,14.640000343322756,-1.8181822122616358,14.75,-0.15833331898406666
4906,2003-11-07,14.220000267028807,14.550000190734865,14.140000343322756,14.399999618530273,9537300.0,-0.012499955296515375,-1.4117694907647897,0.8999933243052598,67.43002686547098,74.99883267260223,0.20469330539639863,-0.7200295641234788,-0.4104525842071478,-0.6051484428984732,10.961716074791335,0.4099998474121094,0.7144116489801124,0.503000164031981,-1.102989871744775,2.108990199808737,-0.299994853856397,1.305995181920359,-0.3901280428072411,11.111111111110672,-58.86456977994986,0.8029950178883781,11,0.2950000762939471,-0.5550003051757795,-0.19750022888183416,-0.22000026702880682,-2.5500001907348615,4,-0.1638537187026996,2.6153834867769503,14.399999618530273,1.0392165662504091,14.59000015258789,1.7878877203933967,14.640000343322756,-0.1638537187026996
4907,2003-11-10,13.449999809265135,14.09000015258789,13.399999618530273,14.079999923706055,17189800.0,-0.05414911696935987,1.12307669735539,3.5000132455243125,48.362719071827506,72.15024752758323,0.9911320688635392,0.1282149890560742,0.3376244685504357,0.1778623012814613,10.831202702037615,0.8200006484985334,0.8223248153522604,-0.3125002861022974,-1.8270454715972608,1.202044899392666,-1.0697728788497791,0.4447723066451843,1.6500005722045916,3.4246705087981812,-60.804773778567615,0.7572725927474815,11,0.8000001907348651,0.2150001525878924,0.5725002288818377,0.5500001907348651,-1.949999809265135,0,-0.14052040271007993,-1.4117694907647897,14.220000267028807,2.6153834867769503,14.399999618530273,1.0392165662504091,14.59000015258789,-0.14052040271007993
4908,2003-11-11,13.239999771118164,13.550000190734865,13.149999618530273,13.460000038146973,11878100.0,-0.01561338595724815,-1.0000000000000089,0.3492067096274152,49.230763963929576,69.19240099378794,1.1653455089570741,0.4063015195274424,0.5192626787839583,0.4007415892608215,10.509791725779241,0.4000005722045916,0.932150074369579,-0.5525002956390388,-1.995507006396739,0.8905064151186615,-1.274003651017889,0.16900305973981133,1.8260005950927738,5.325451132953444,-55.78167933954039,0.7215033553788506,11,0.8850002288818359,0.4250001907348633,0.7825002670288086,0.6800003051757812,-1.1799993515014648,1,-0.10951660380147266,1.12307669735539,13.449999809265135,-1.4117694907647897,14.220000267028807,2.6153834867769503,14.399999618530273,-0.10951660380147266
4909,2003-11-12,13.600000381469727,14.18000030517578,13.329999923706055,14.18000030517578,9256700.0,0.027190378895388667,1.9310361837237489,2.636360089645269,54.156773147437114,66.299967171531,0.7247977022865193,0.11438488767278798,0.14288058647641222,0.0665423582787632,10.394231901448466,0.9400005340576154,0.9127772282558304,-0.23199968338012766,-1.6032319620530497,1.1392325952927944,-0.9176158227165878,0.4536164559563325,1.389359954833985,30.405446767270682,-28.977737415071594,0.685616139336461,11,0.4049992561340332,0.06499958038330078,0.16499972343444824,0.22499990463256836,-1.2700004577636719,2,-0.11764708357286224,-1.0000000000000089,13.239999771118164,1.12307669735539,13.449999809265135,-1.4117694907647897,14.220000267028807,-0.11764708357286224
4910,2003-11-13,13.18000030517578,13.59000015258789,13.079999923706055,13.5,10974700.0,-0.030882357684798745,1.0400009155273438,0.5517236843403416,49.890598755048245,63.25750830138877,1.0130437544907895,0.5923190611469611,0.5451495394041199,0.5141552618678045,10.0834235349083,0.5200004577636719,0.8359170142011809,-0.6694997787475607,-1.9950618013799826,0.6560622438848611,-1.3322807900637716,-0.006718767431349804,1.7357856024169944,6.8027458030226935,-50.63105112987133,0.662781011316211,11,0.7899994850158709,0.48499965667724787,0.542499780654909,0.6449999809265154,-0.4099998474121076,3,-0.07890743078697926,1.9310361837237489,13.600000381469727,-1.0000000000000089,13.239999771118164,1.12307669735539,13.449999809265135,-0.07890743078697926
4911,2003-11-14,13.039999961853027,13.359999656677244,12.899999618530273,13.199999809265135,10484500.0,-0.010622180582786078,-1.0909067264301766,0.4999999999999917,37.53213134423201,58.62503681125095,1.0608009805270733,0.7876676637328934,0.6586564011255263,0.679637962459676,9.883858079625488,0.4600000381469709,0.7073413783361389,-0.8190001010894772,-2.1168347763661703,0.478834574187216,-1.4679174387278238,-0.1700827634511306,1.7656387867065426,10.937520954746702,-40.02877047262637,0.6489173376383462,11,0.8399996757507324,0.625,0.6724998950958252,0.7850003242492676,0.11999988555908203,4,-0.11656437948895193,1.0400009155273438,13.18000030517578,1.9310361837237489,13.600000381469727,-1.0000000000000089,13.239999771118164,-0.11656437948895193
4912,2003-11-17,12.779999732971193,12.949999809265135,12.550000190734865,12.9399995803833,12646200.0,-0.01993866791736454,3.4444326707074615,1.0,31.202046472466748,53.67252504685205,1.130895050477152,1.0984740659125993,0.8618382127791779,0.9624303160660865,9.841573651142456,0.4899997711181623,0.5373054989937831,-1.0755002975463857,-2.3851163008077414,0.2341157057149701,-1.7303082991770626,-0.42069229591570867,1.8731878851860326,14.110400373512693,-29.61744761141951,0.6548080016306776,11,0.9150004386901838,0.8850002288818342,0.9325001239776594,1.0450005531311017,0.6599998474121076,0,-0.0868544350445919,-1.0909067264301766,13.039999961853027,1.0400009155273438,13.18000030517578,1.9310361837237489,13.600000381469727,-0.0868544350445919
4913,2003-11-18,12.520000457763672,12.93000030517578,12.5,12.850000381469727,11981500.0,-0.02034423166197319,-1.3243207019026952,2.0625014901175636,22.77486793357231,47.91628711645834,1.1829469245098956,1.3438911090664778,1.0746886996963063,1.2463362892658658,10.318587113470748,0.4300003051757795,0.38235648311983184,-1.2824995994567878,-2.718735595133971,0.15373639622039548,-2.0006175972953795,-0.5643816016181962,1.9228684176513173,1.1905032220562135,-35.513729930834074,0.7181179978385921,11,1.044999599456787,1.1449995040893555,1.052499532699585,1.304999828338623,1.0,1,-0.08146968214615102,3.4444326707074615,12.779999732971193,-1.0909067264301766,13.039999961853027,1.0400009155273438,13.18000030517578,-0.08146968214615102
4914,2003-11-19,12.529999732971193,12.670000076293945,12.43000030517578,12.43000030517578,11004400.0,0.0007986641247541559,-3.8000228883144267,-0.30302863913534583,20.911523557548293,42.38793901239253,0.9498986988510492,1.3420554443602573,1.0602058978094195,1.2613429233494866,10.855204125947274,0.23999977111816584,0.16258882405254838,-1.2340003013610819,-2.765101153463947,0.2971005507417832,-1.9995507274125153,-0.46844987530964843,1.6797248773939977,8.62064146116108,-21.268873672944373,0.765550426051433,11,0.9600005149841291,1.2350006103515607,0.8750002384185773,1.2400002479553205,1.4200000762939418,2,-0.03750992205672177,-1.3243207019026952,12.520000457763672,3.4444326707074615,12.779999732971193,-1.0909067264301766,13.039999961853027,-0.03750992205672177
4915,2003-11-20,12.579999923706055,12.93000030517578,12.449999809265135,12.539999961853027,11390500.0,0.0039904382921327475,-3.363635575476658,0.4000019073595326,24.269003075739022,37.592269702422314,0.6868069427653012,1.3062594915948882,0.9981512660976453,1.2276323104648341,11.643787579139572,0.48000049591064453,-0.048439113882402296,-1.1505001068115241,-2.756442811647842,0.4554425980247938,-1.953471459229684,-0.3475287543933643,1.3805632839326183,16.12900248673334,-11.002504923001496,0.8029713524181592,11,0.7250003814697248,1.1850004196166992,0.7874999046325684,1.190000057220459,1.1499996185302734,3,-0.01987281411098374,-3.8000228883144267,12.529999732971193,-1.3243207019026952,12.520000457763672,3.4444326707074615,12.779999732971193,-0.01987281411098374
4916,2003-11-21,12.5,12.710000038146973,12.479999542236328,12.579999923706055,8915300.0,-0.00635929445081318,-2.833314789795756,-2.0,13.592234807567678,33.728882561949,0.5555934529741062,1.403894305076287,1.0633067348046605,1.313882036140333,12.218064472199245,0.23000049591064453,-0.27176629600748825,-1.1960000514984124,-2.8786471815785344,0.48664707858170964,-2.0373236165384743,-0.3546764864583505,1.2462844012938685,13.461492611768328,-7.896384537641794,0.8413235650400612,11,0.8050003051757795,1.265000343322754,0.7674999237060547,1.239999771118164,0.9700002670288068,4,0.021600036621093777,-3.363635575476658,12.579999923706055,-3.8000228883144267,12.529999732971193,-1.3243207019026952,12.520000457763672,0.021600036621093777
4917,2003-11-24,12.81999969482422,12.84000015258789,12.5600004196167,12.779999732971193,8149800.0,0.02559997558593774,5.999916554412795,-0.5,22.424234192343405,30.75037925399498,0.15291043250402936,1.0436817681667403,0.7457372340547188,1.0041320910577642,12.299710548009733,0.3400001525878906,-0.4782762445786748,-0.816500329971312,-2.5361488210229144,0.9031481610802903,-1.6763245754971141,0.04332391555449,0.7420049330131153,77.99987792968821,58.26062159913538,0.8598242455258013,11,0.48500061035155895,0.9450006484985334,0.37000012397765936,0.9200000762939435,0.9200000762939435,0,0.02652107337609033,-2.833314789795756,12.5,-3.363635575476658,12.579999923706055,-3.8000228883144267,12.529999732971193,0.02652107337609033
4918,2003-11-25,13.09000015258789,13.260000228881836,12.75,12.899999618530273,12163900.0,0.021060878642038983,-1.0816345596163504,4.750017881410486,28.693184589058532,27.921091636397364,-0.15712885598008164,0.7191946621018879,0.46845934846977677,0.7308866917688892,12.020671569992158,0.5100002288818359,-0.6699824479141618,-0.48849987983703613,-2.1992495978590263,1.222249838184954,-1.3438747388480312,0.36687497917395895,0.3135238700768266,79.51806121440673,60.17061117498339,0.8553748590109953,11,-0.07999992370605469,0.6750001907348633,0.01999974250793457,0.6499996185302734,1.0599994659423828,1,0.026737923889650572,5.999916554412795,12.81999969482422,-2.833314789795756,12.5,-3.363635575476658,12.579999923706055,0.026737923889650572
4919,2003-11-26,13.039999961853027,13.279999732971193,13.0,13.1899995803833,6971300.0,-0.003819724228572907,-1.4347851326024734,-0.7894694574110325,29.881662564644586,25.69787650413029,-0.21782512387199837,0.6812597169638543,0.49239781065871924,0.7734861369825907,10.957697431305121,0.2799997329711932,-0.7227142300633584,-0.46050004959106516,-2.116525483960997,1.1955253847788665,-1.2885127667760319,0.36751266759390155,-0.6099996566772479,71.08436226758486,51.41124386870211,0.828012717184966,11,-0.14499998092651545,0.7250003814697266,0.1875,0.6999998092651367,1.5,2,0.03680985408856041,-1.0816345596163504,13.09000015258789,5.999916554412795,12.81999969482422,-2.833314789795756,12.5,0.03680985408856041
4920,2003-11-28,13.010000228881836,13.050000190734865,12.93000030517578,13.0,1978200.0,-0.0023005930259932805,1.6666596024244216,-0.0666683620919853,31.269352130457918,25.002012147044272,-0.2396808676907778,0.6094015370114754,0.495772265769606,0.7894486902207056,9.533455109327848,0.11999988555908558,-0.7692143721746891,-0.4059998035430912,-1.9744708310235524,1.16247122393737,-1.1902353172833227,0.3782357101971403,-0.5629999351501489,66.25007003544077,43.61460858458405,0.7842355137402307,11,-0.1550002098083496,0.755000114440918,0.2174997329711914,0.7299995422363281,2.1700000762939435,4,0.07225208023413598,-1.4347851326024734,13.039999961853027,-1.0816345596163504,13.09000015258789,5.999916554412795,12.81999969482422,0.07225208023413598
4921,2003-12-01,13.050000190734865,13.220000267028807,12.949999809265135,13.199999809265135,6682900.0,0.0030745550460660187,1.8421020930583274,-14.999618539004032,42.00000762939461,26.201785608925146,-0.31079671429061406,0.49308344107126345,0.4174572330281858,0.7438045476576924,8.9574804594468,0.2700004577636719,-0.8733415771794864,-0.30149984359741033,-1.8151191481778763,1.2121194609830557,-1.0583094958876433,0.45530980869282267,-0.5863399082183882,68.05558866927875,41.21421503543798,0.7568096522902327,12,-0.19500017166137873,0.7150001525878888,0.1774997711181623,0.689999580383299,2.4200000762939418,0,0.05210722923852851,1.6666596024244216,13.010000228881836,-1.4347851326024734,13.039999961853027,-1.0816345596163504,13.09000015258789,0.05210722923852851
4922,2003-12-02,12.760000228881836,12.9399995803833,12.699999809265135,12.739999771118164,14444900.0,-0.022222218974289443,-3.7999771119035826,-0.13333672418397377,40.69768301491207,28.19320950685179,-0.026744492114415763,0.6602024400879305,0.6707851302297012,1.0260973572764627,8.065092942828267,0.3500003814697301,-0.9377132267703434,-0.49199981689453054,-1.8744858352965696,0.8904862015075086,-1.183242826095551,0.1992431923064899,-0.2800131573562652,10.34490129469551,-18.424212282601818,0.6912430092010196,12,0.09499979019165039,1.005000114440918,0.4674997329711914,0.9799995422363281,2.5900001525878906,1,0.05564263522032786,1.8421020930583274,13.050000190734865,1.6666596024244216,13.010000228881836,-1.4347851326024734,13.039999961853027,0.05564263522032786
4923,2003-12-03,12.40999984741211,12.93000030517578,12.399999618530273,12.859999656677244,16000500.0,-0.027429496488370897,-1.2553207894795504,-22.499475491130944,26.84823588784495,28.85284421021808,0.3419735498397234,0.8796720223552761,0.968974188591023,1.3598902382110172,7.563539420734422,0.530000686645506,-0.9447900745899442,-0.7305001735687249,-1.996434025260811,0.5354336781233613,-1.363467099414768,-0.09753324772268179,0.8699998855590838,1.1363894978796982,-26.292809950677206,0.6329669258460432,12,0.42999982833862305,1.3400001525878906,0.9975001811981201,1.3299999237060547,2.869999885559084,2,0.10717163094755411,-3.7999771119035826,12.760000228881836,1.8421020930583274,13.050000190734865,1.6666596024244216,13.010000228881836,0.10717163094755411
4924,2003-12-04,12.15999984741211,12.489999771118164,11.880000114440918,12.399999618530273,14197900.0,-0.020145044566792114,1.904759742235503,0.5333330507630478,28.74998708565829,29.35073132243134,0.596721236022594,0.9889945098850745,1.1815652115833828,1.5941401892865699,7.4657825098655595,0.6099996566772461,-0.909161995835376,-0.8590001583099358,-1.9993953197173173,0.2813950030974457,-1.4291977390136275,-0.28880257760624417,1.102399883270266,20.895500081133505,-8.765127104923035,0.5701975807036909,12,0.4200000762939453,1.330000400543213,1.2975001335144043,1.5799999237060547,2.699999809265135,3,0.16365129902050746,-1.2553207894795504,12.40999984741211,-3.7999771119035826,12.760000228881836,1.8421020930583274,13.050000190734865,0.16365129902050746
4925,2003-12-05,12.119999885559082,12.380000114440918,11.899999618530273,11.979999542236328,9420400.0,-0.003289470588401344,-2.200001271564947,-0.5833353201567206,29.99999170717713,31.17381542238794,0.6309604071583781,0.8953285117061629,1.1996838350381758,1.6219893939615169,7.65456172180922,0.48000049591064453,-0.8156293131837131,-0.785000133514405,-1.792185025977247,0.22218475894843692,-1.288592579745826,-0.28140768728298404,1.0871038604736345,17.910428640971578,-13.53532300934246,0.503592446231421,12,0.46000003814697266,1.3700003623962402,1.5099999904632568,1.619999885559082,2.75,4,0.19966997517692753,1.904759742235503,12.15999984741211,-1.2553207894795504,12.40999984741211,-3.7999771119035826,12.760000228881836,0.19966997517692753
4926,2003-12-08,11.890000343322756,12.289999961853027,11.729999542236328,12.100000381469727,7950500.0,-0.018976860099674586,-1.1132025903873526,-1.4999965940286384,30.396476696302045,32.05962014505002,0.8552729679388573,0.9927173162712872,1.402421633665039,1.848596366679482,7.979691982905115,0.5600004196166992,-0.7194667818504374,-0.8984996795654272,-1.7985646355317453,0.0015652764008908804,-1.3485321575485862,-0.44846720158226816,1.2640192574462894,13.223206284477246,-19.572013636007615,0.45003247798315876,12,0.6149992942810041,1.4049992561340314,1.8624997138977033,1.8499994277954084,2.939999580383299,0,0.27670310066060155,-2.200001271564947,12.119999885559082,1.904759742235503,12.15999984741211,-1.2553207894795504,12.40999984741211,0.27670310066060155
4927,2003-12-09,11.5600004196167,12.0600004196167,11.539999961853027,12.0,10402600.0,-0.027754408257135155,-1.1666663355300935,2.095235716459071,29.487171649616712,32.14784092955648,1.1038250557407103,1.2373002884897204,1.703342138947793,2.1569638463677574,8.491705245251547,0.5200004577636719,-0.6586098441262749,-1.1339996337890632,-2.1330602258898246,-0.13493904168830184,-1.633529929839444,-0.6344693377386825,1.5085779776403836,1.4388814981053464,-33.893680197173246,0.4995302960503804,12,0.8499994277954102,1.6399993896484375,2.2224996089935303,2.179999351501465,3.3999996185302734,1,0.3382352686403929,-1.1132025903873526,11.890000343322756,-2.200001271564947,12.119999885559082,1.904759742235503,12.15999984741211,0.3382352686403929
4928,2003-12-10,11.789999961853027,12.020000457763672,11.5600004196167,11.630000114440918,12122900.0,0.01989615345048179,-2.06667471993693,-0.36363636363636365,35.54687645519181,32.77730913961727,0.7487688882144798,0.9413648456378017,1.4511719143168662,1.9110801519076013,8.669758173249175,0.46000003814697266,-0.5541329112455191,-0.8315001010894782,-1.8732653355998163,0.21026513342085984,-1.3523827183446464,-0.3106174838343101,1.1562921605717307,26.31579475719949,-11.883593882534363,0.5208826172551688,12,0.5900001525878906,1.4099998474121094,1.9925000667572021,1.9499998092651367,3.3299999237060547,2,0.30195084233547154,-1.1666663355300935,11.5600004196167,-1.1132025903873526,11.890000343322756,-2.200001271564947,12.119999885559082,0.30195084233547154
4929,2003-12-11,12.0,12.140000343322756,11.789999961853027,11.800000190734865,10394900.0,0.01781170812777222,-2.1818177877383804,1.249999999999989,39.33823400508955,33.6738515701319,0.41988626830566034,0.6380646934940621,1.2254976211446724,1.6816253699429602,9.623571387993017,0.35000038146972834,-0.4938980715883279,-0.5415000438690178,-1.5100425964823199,0.4270425087442842,-1.025771320175668,-0.05722876756236772,0.8337887495790195,54.76189935558876,13.201899603075496,0.4842712763066509,12,0.38000011444091797,1.190000057220459,1.7825000286102295,1.739999771118164,3.010000228881836,3,0.27333331108093284,-2.06667471993693,11.789999961853027,-1.1666663355300935,11.5600004196167,-1.1132025903873526,11.890000343322756,0.27333331108093284
4930,2003-12-12,12.140000343322756,12.229999542236328,11.949999809265135,12.0,7181700.0,0.011666695276896233,-1.3333240615276825,0.7000023841880798,43.525185409056036,33.84331576787206,0.16036207471717923,0.4386448052580487,1.0672581229913174,1.5055423501654897,10.338984449541867,0.2799997329711932,-0.47261693937551463,-0.3494997024536115,-1.284806479244267,0.585807074337044,-0.8171530908489384,0.11815368594171538,0.5902853032381845,80.00005086263045,33.444683388322446,0.46765338839532755,12,0.09999942779540838,0.944999694824217,1.6424996852874738,1.5999994277954084,2.319999694824217,4,0.22405265538979524,-2.1818177877383804,12.0,-2.06667471993693,11.789999961853027,-1.1666663355300935,11.5600004196167,0.22405265538979524
4931,2003-12-15,11.520000457763672,12.399999618530273,11.460000038146973,12.399999618530273,11904300.0,-0.05107082932663143,1.136364720085484,-6.285692876751441,28.896115758725358,32.53203051718465,0.6040278323171684,0.9896724584920094,1.6530564821546463,2.093950556282742,11.101552029097997,0.9399995803833008,-0.476526495914916,-0.8934996128082275,-1.8857488929060686,0.09874966728961354,-1.389624252857148,-0.397374972759307,1.1150623340206351,6.38302621286629,-34.699651397815025,0.49612464004892093,12,0.6749997138977051,1.484999656677246,2.497499704360962,2.219999313354492,3.189999580383301,0,0.29079854988527765,-1.3333240615276825,12.140000343322756,-2.1818177877383804,12.0,-2.06667471993693,11.789999961853027,0.29079854988527765
4932,2003-12-16,11.670000076293945,11.770000457763672,11.31999969482422,11.56999969482422,14718300.0,0.013020799702241792,1.9999936421954652,-0.11363690549728543,26.013504805746848,32.43928261917375,0.31642742900885246,0.7929032200433408,1.4753736335631427,1.9161042157319788,11.493053087393632,0.45000076293945135,-0.4907314391582709,-0.6880000114440925,-1.7174115743612752,0.3414115514730902,-1.2027057929026839,-0.17329422998550115,0.8475564401266276,32.40744501802257,-3.6558868176034167,0.5147057814585912,12,0.2349996566772461,1.0799999237060547,2.4200000762939453,2.0699996948242188,3.3299999237060547,1,0.27077976236103285,1.136364720085484,11.520000457763672,-1.3333240615276825,12.140000343322756,-2.1818177877383804,12.0,0.27077976236103285
4933,2003-12-17,11.5,11.869999885559082,11.279999732971193,11.850000381469727,12395500.0,-0.014567272937665021,2.025646543291982,-3.499990463293278,24.999992259134515,32.022616527337775,0.3841686127429629,0.9302644838283172,1.6309408697819059,2.0582636931128278,11.750093934083317,0.5900001525878888,-0.5712251214627351,-0.8070000648498539,-1.9016202846761026,0.2876201549763948,-1.3543101747629773,-0.2596899549367304,0.8999996185302734,19.642882991812748,-11.495207845635342,0.5473101099131242,12,0.3399996757507324,1.2300000190734863,2.4574999809265137,2.239999771118164,4.210000038146973,2,0.3008695685345193,1.9999936421954652,11.670000076293945,1.136364720085484,11.520000457763672,-1.3333240615276825,12.140000343322756,0.3008695685345193
4934,2003-12-18,12.0600004196167,12.119999885559082,11.380000114440918,11.399999618530273,10123200.0,0.04869568866232177,-1.1142856364347284,-1.885714519266925,36.84210665355653,32.78285152137993,-0.21401435470979813,0.3512566173946343,1.0688424814770574,1.474194751699251,11.710511513055216,0.7399997711181641,-0.620639470278002,-0.22349967956543004,-1.3181424982038923,0.8711431390730322,-0.7708210888846612,0.3238217297538011,0.18319921493530344,69.64292556656343,41.17219809154262,0.5473214093192308,12,-0.2200007438659668,0.6699995994567871,1.8349995613098145,1.6799993515014648,4.050000190734863,3,0.2537312901718487,2.025646543291982,11.5,1.9999936421954652,11.670000076293945,1.136364720085484,11.520000457763672,0.2537312901718487
4935,2003-12-19,12.329999923706055,12.329999923706055,11.84000015258789,12.050000190734865,12828600.0,0.022388017802236204,2.500001702991475,0.4242415047228469,40.62499456728383,33.91935350704457,-0.5041046885083773,0.06489460722243834,0.795970624114565,1.1841668278716373,11.974626713689137,0.48999977111816406,-0.5976938629649613,0.05899982452392649,-1.0270629694949704,1.1450626185428234,-0.484031572485522,0.602031221533375,-1.0500001907348615,93.75002660921913,67.38305430085902,0.5430313970094481,12,-0.49000024795532227,0.10500001907348633,1.5049998760223389,1.4099998474121094,3.640000343322752,4,0.21735606826915932,-1.1142856364347284,12.0600004196167,2.025646543291982,11.5,1.9999936421954652,11.670000076293945,0.21735606826915932
4936,2003-12-22,12.770000457763672,12.859999656677244,12.210000038146973,12.260000228881836,15992500.0,0.035685363891337696,-1.1311441578907815,1.8214311259157951,50.12531615859007,36.212480674708274,-0.9008878597064758,-0.37296303845196377,0.3629870663413737,0.7218626507229366,11.923073592943835,0.6499996185302717,-0.5556982850474874,0.4855003356933594,-0.6191019271432552,1.590102598529974,-0.0668007957249479,1.0378014671116667,-1.4690007209777818,94.3038478949752,63.18750934098938,0.5523011314183076,12,-0.7000007629394531,-0.4500007629394531,1.047499418258667,0.9699993133544922,3.3400001525878906,0,0.13234138761176362,2.500001702991475,12.329999923706055,-1.1142856364347284,12.0600004196167,2.025646543291982,11.5,0.13234138761176362
4937,2003-12-23,13.15999984741211,13.270000457763672,12.770000457763672,12.789999961853027,15986400.0,0.030540280005341147,-1.4390309712385005,0.72548964609349,59.305213736700615,38.85229592820925,-1.1622862908840972,-0.775968764719547,-0.007581751505597367,0.3040964654829068,12.35999608297884,0.5,-0.5047329483109184,0.8584997177124016,-0.29038113150051004,2.0073805669253133,0.2840592931059458,1.4329401423188575,-1.7966401138305645,94.47233315138448,57.10321631366325,0.5744404246064562,12,-0.8849997520446777,-0.8800001144409162,0.6124999523162842,0.5799999237060547,2.8299999237060547,1,0.11778117087438011,-1.1311441578907815,12.770000457763672,2.500001702991475,12.329999923706055,-1.1142856364347284,12.0600004196167,0.11778117087438011
4938,2003-12-24,13.4399995803833,13.75,13.40999984741211,13.670000076293945,12863800.0,0.021276575700436062,-1.3448289469789896,-0.6216231541885646,65.76354928583626,41.78844207051445,-1.3227177460165063,-1.0839791569078976,-0.26772047942387545,0.002306700235232384,13.294154976683975,0.5900001525878906,-0.4262594308069616,1.1209994792938236,-0.08756451941732202,2.329563478004969,0.5167174799382508,1.7252814786493964,-1.9622414033508289,86.91981288667571,45.50608587963028,0.6042819993555725,12,-0.9249997138977051,-0.9249997138977051,0.24000048637390137,0.3000001907348633,2.520000457763672,2,0.11607146341683205,-1.4390309712385005,13.15999984741211,-1.1311441578907815,12.770000457763672,2.500001702991475,12.329999923706055,0.11607146341683205
4939,2003-12-26,13.520000457763672,13.640000343322756,13.449999809265135,13.609999656677244,3037900.0,0.005952446419502655,1.5333307902115114,0.39130002114663803,67.07318009258086,44.40488592423943,-1.3012750497243886,-1.1870357369311115,-0.3320016927130709,-0.08981960475116679,14.24509210444602,0.2000007629394549,-0.3073086447850528,1.1770003318786628,-0.10846652935891576,2.4624671931162414,0.5342669012598744,1.8197337624974512,-1.860462934893798,87.95813818791879,41.771512334588394,0.6427334306187891,12,-1.0050005912780762,-1.0050005912780762,0.09499955177307129,0.2199993133544922,2.2099990844726562,4,0.16198221199953622,-1.3448289469789896,13.4399995803833,-1.4390309712385005,13.15999984741211,-1.1311441578907815,12.770000457763672,0.16198221199953622
4940,2003-12-29,13.949999809265135,14.0,13.59000015258789,13.670000076293945,10285400.0,0.031804684685091233,1.1578932838761329,-3.1111358362209147,73.95348641213458,49.411260441284895,-1.6176373024937796,-1.6263876408886304,-0.7416053871045687,-0.5222221845487862,15.553673582288353,0.4799995422363281,-0.19720673675811007,1.5599997043609601,0.11323213649439978,3.0067672722275205,0.8366159204276808,2.2833834882942394,-2.1232252882248517,97.20669319550687,44.915074082190515,0.7233837839332798,12,-1.3099999427795392,-1.3099999427795392,-0.32249951362609686,-0.2849998474121076,1.5,0,0.15483876922004147,1.5333307902115114,13.520000457763672,-1.3448289469789896,13.4399995803833,-1.4390309712385005,13.15999984741211,0.15483876922004147
4941,2003-12-30,13.729999542236328,13.949999809265135,13.649999618530273,13.949999809265135,7646600.0,-0.015770628676474274,1.7272711509534844,-0.7857159887057592,75.89498019020229,54.953646595113284,-1.1747150195134477,-1.4259401721853546,-0.5039901442021311,-0.30321441818369976,16.62841794703254,0.3000001907348615,-0.10766303072751171,1.3059994697570794,-0.23496921404280968,2.8469681535569684,0.5355151278571348,2.076483811657024,-1.6859024733000734,78.0487351017408,18.526307942866865,0.7704843418999444,12,-1.0899996757507324,-1.0899996757507324,-0.19499921798706055,-0.06499958038330078,2.4200000762939453,1,0.16314645298434072,1.1578932838761329,13.949999809265135,1.5333307902115114,13.520000457763672,-1.3448289469789896,13.4399995803833,0.16314645298434072
4942,2003-12-31,13.470000267028807,13.6899995803833,13.350000381469727,13.640000343322756,7426100.0,-0.01893658294799716,1.5185261060915392,0.7727266816075685,69.90522012479121,59.94311635796402,-0.7068692114508952,-1.1700091629393512,-0.22903392477108397,-0.035510622139932835,17.98245616764041,0.37999916076660156,-0.04021509726183581,1.0105001926422101,-0.594445558225436,2.6154459435098563,0.20802731720838707,1.8129730680760332,-1.230312904986178,18.461531689882264,-43.39161306473888,0.8024728754338232,12,-0.7800002098083478,-0.8300004005432111,0.06500005722046076,0.19499969482422053,2.4299993515014666,2,0.19599111291666538,1.7272711509534844,13.729999542236328,1.1578932838761329,13.949999809265135,1.5333307902115114,13.520000457763672,0.19599111291666538
4943,2004-01-02,13.739999771118164,13.890000343322756,13.640000343322756,13.720000267028807,6951300.0,0.02004450621654774,-1.7777877855073319,-0.11764408890485377,70.3271059273995,63.66367183283547,-0.6992425608166943,-1.4074186265293562,-0.5041643546656189,-0.29695571411284405,18.977950778318814,0.42000007629394887,0.1508945728198281,1.213999700546264,-0.4894998436638769,2.9174992447564048,0.3622499284411944,2.0657494726513335,-1.324281145279798,59.99994131231532,-2.6365904391920765,0.8517497721050703,1,-0.8199996948242188,-1.0999999046325684,-0.20499944686889648,-0.07499980926513672,2.4699993133544886,4,0.16375546124313334,1.5185261060915392,13.470000267028807,1.7272711509534844,13.729999542236328,1.1578932838761329,13.949999809265135,0.16375546124313334
4944,2004-01-05,14.149999618530273,14.18000030517578,13.84000015258789,13.84000015258789,10725100.0,0.02983987294337087,-1.193553150514666,15.50035763673507,72.08791245643746,67.15955159829699,-0.873451373663654,-1.7504342635991517,-0.9056100731104948,-0.7000816365383535,19.352040739249464,0.4400005340576154,0.36682669110749444,1.5244995594024662,-0.3159517139371779,3.3649508327421103,0.6042739227326432,2.444725196072289,-1.5758528552757447,96.38545910805037,34.460432658501844,0.9202256366698225,1,-0.9549994468688965,-1.419999599456787,-0.7624993324279785,-0.4849996566772461,2.0500011444091797,0,0.12791522744964556,-1.7777877855073319,13.739999771118164,1.5185261060915392,13.470000267028807,1.7272711509534844,13.729999542236328,0.12791522744964556
4945,2004-01-06,14.539999961853027,14.59000015258789,14.140000343322756,14.1899995803833,13702000.0,0.02756186246196246,-1.0000042385633046,1.1290354336764516,84.9537081495247,71.02937293062305,-1.0247602002936897,-2.0552101291458147,-1.2807361795900096,-1.0826268173373848,19.929246939858057,0.44999980926513494,0.6346779430064196,1.7934998989105218,-0.21733646329234446,3.804336261113388,0.7880817178090886,2.798918080011955,-1.7731507735679486,95.96772580935432,25.900965062846197,1.0054181811014327,1,-0.8599996566772461,-1.6050000190734863,-1.2099997997283936,-0.875,1.3000001907348633,1,0.08184316255195112,-1.193553150514666,14.149999618530273,-1.7777877855073319,13.739999771118164,1.5185261060915392,13.470000267028807,0.08184316255195112
4946,2004-01-07,15.18000030517578,15.210000038146973,14.649999618530273,14.850000381469727,21337500.0,0.0440165299175963,1.871801518056262,0.9428558972430617,86.48649291683601,74.0495150617492,-1.438192384158306,-2.5677437610624967,-1.896184462828229,-1.7037105017744434,20.517619614438022,0.6700000762939453,0.8631420725886265,2.2690002441406225,0.028061750389305473,4.5099387378919396,1.148530997264963,3.389469491016282,-2.1579099818883076,98.3871108328705,22.58359694618973,1.1204692468756587,1,-0.9000000953674299,-1.9350004196166974,-1.8700001239776594,-1.5150003433227521,0.5499992370605487,2,0.017786528238559862,-1.0000042385633046,14.539999961853027,-1.193553150514666,14.149999618530273,-1.7777877855073319,13.739999771118164,0.017786528238559862
4947,2004-01-08,15.470000267028807,15.579999923706055,15.18000030517578,15.25,16892700.0,0.019104081424434982,-1.22222222222221,0.6666676299742779,90.2636996881117,76.77175399533536,-1.526597590536321,-2.687591241017307,-2.184191445617854,-1.9665285700558517,20.98189912381287,0.3999996185302752,1.0863179291031564,2.3635002136230447,-0.05626282016494777,4.783263247411037,1.1536186967290494,3.57338173051704,-2.0978443893638143,94.32991337784132,10.950607453575984,1.2098815168939963,1,-1.0050001144409162,-2.0400004386901838,-2.1600000858306867,-1.8050003051757795,0.5700006484985405,3,0.04395600127756616,1.871801518056262,15.18000030517578,-1.0000042385633046,14.539999961853027,-1.193553150514666,14.149999618530273,0.04395600127756616
4948,2004-01-09,15.350000381469727,15.789999961853027,15.130000114440918,15.149999618530273,13080800.0,-0.00775694140192329,-4.500003973646774,0.9090932735698227,86.63698027125567,78.94550957074368,-1.2372856114732755,-2.4108138696175097,-2.071288992923993,-1.8239200907758608,21.53613850175918,0.6599998474121094,1.248201730851589,2.0655003070831306,-0.46760236688447954,4.598602981050741,0.7989489700993246,3.3320516440669365,-1.5804325755173423,77.43591674764748,-7.363656832837947,1.2665513369838053,1,-0.7800002098083496,-1.8150005340576172,-2.0400002002716064,-1.6850004196166992,1.0699996948242188,4,0.03583056829917064,-1.22222222222221,15.470000267028807,1.871801518056262,15.18000030517578,-1.0000042385633046,14.539999961853027,0.03583056829917064
4949,2004-01-12,15.279999732971193,15.489999771118164,15.0600004196167,15.350000381469727,12724900.0,-0.004560302720450604,1.4571431685472247,-0.350001907341348,84.38228246499699,80.10426468772839,-0.9961279130350604,-2.1950246105376827,-2.020628809315312,-1.7490522264618757,22.350730640051015,0.42999935150146484,1.348558239847458,1.8314996719360366,-0.7750932657789296,4.4380926096510045,0.5282032030785526,3.1347961407935205,-1.1063454958386796,69.09088807328851,-13.974372662100691,1.3032964688574837,1,-0.7099995613098162,-1.7449998855590838,-1.984999895095827,-1.6149997711181658,0.8599996566772443,0,0.06086383296818432,-4.500003973646774,15.350000381469727,-1.22222222222221,15.470000267028807,1.871801518056262,15.18000030517578,0.06086383296818432
4950,2004-01-13,14.859999656677244,15.25,14.649999618530273,15.149999618530273,13418200.0,-0.027486916468177136,1.448977526406035,4.1428182177355835,74.47306137754808,79.9462737085446,-0.48441044359774743,-1.6451484156736118,-1.6284721676453717,-1.3176362066133542,23.101851232181613,0.6300001144409197,1.395800675337247,1.2754996299743642,-1.3274659586128355,3.878465218561564,-0.02598316431923564,2.576982424267964,-0.36307627460062797,18.421050430115198,-60.61094403246467,1.3014827942935994,1,-0.28999948501586736,-1.324999809265135,-1.8249995708465558,-1.369999408721922,0.7100000381469762,1,0.09017504288165235,1.4571431685472247,15.279999732971193,-4.500003973646774,15.350000381469727,-1.22222222222221,15.470000267028807,0.09017504288165235
4951,2004-01-14,14.869999885559082,15.0,14.550000190734865,14.880000114440918,9747700.0,0.0006729629281885252,2.5999984741210795,0.03448355240441037,71.97943299776585,80.17674180554177,-0.3527960342847063,-1.4664948459821616,-1.6551680583958035,-1.3233913332052332,23.051304804895164,0.44999980926513494,1.4384126701386108,1.1179998874664303,-1.353416430171393,3.5894162051042553,-0.11770827135248219,2.353708046285343,0.9200000762939453,25.80643176535905,-49.154451108923084,1.2357081588189123,1,-0.1549997329711914,-1.3350000381469727,-1.8349997997283936,-1.3799996376037598,0.21000003814697266,2,0.06523202921950388,1.448977526406035,14.859999656677244,1.4571431685472247,15.279999732971193,-4.500003973646774,15.350000381469727,0.06523202921950388
4952,2004-01-15,14.829999923706055,15.050000190734865,14.68000030517578,14.960000038146973,11584000.0,-0.00268997728048892,1.3870928046908364,12.99971390425329,69.04109760842034,80.03385199232186,-0.11129644852285558,-1.2412571608906653,-1.6458903325747745,-1.2814115009333857,22.82031153369201,0.3699998855590856,1.41284874163585,0.9199999332427975,-1.3897322742985807,3.2297321407841757,-0.23486617052789072,2.0748660370134857,0.9352000427246097,22.580627794689153,-48.76624563266789,1.154866103770689,1,-0.014999866485595703,-1.2950000762939453,-1.9300003051757812,-1.4149999618530273,0.31999969482421875,3,0.060687769599486296,2.5999984741210795,14.869999885559082,1.448977526406035,14.859999656677244,1.4571431685472247,15.279999732971193,0.060687769599486296
4953,2004-01-16,14.960000038146973,14.989999771118164,14.739999771118164,14.850000381469727,7773800.0,0.008766022596743861,1.941191650257774,-0.8461504603308513,69.4594547920977,79.74180114072855,-0.055920957393620796,-1.1581299374957101,-1.8021893360613248,-1.4046639134158223,22.829925215239502,0.25,1.4047919532497453,0.8770000457763665,-1.1768240520590751,2.9308241436118063,-0.14991200314135256,1.9039120946940855,0.7808959327697753,43.6170245145135,-24.56994313631249,1.02691204891772,1,0.005000114440917969,-1.4250001907348633,-2.1550002098083496,-1.6399998664855957,0.28999996185302734,4,0.07219257183331873,1.3870928046908364,14.829999923706055,2.5999984741210795,14.869999885559082,1.448977526406035,14.859999656677244,0.07219257183331873
4954,2004-01-20,15.119999885559082,15.15999984741211,14.890000343322756,15.09000015258789,6780800.0,0.010695176938778195,3.909097214395293,0.27272569640116867,67.05539318070099,77.75309947752592,-0.0713607084730068,-1.1353374053036536,-1.9855591842308655,-1.5570768234735617,23.526510459821523,0.2699995040893537,1.45929347293486,0.8839999198913571,-0.982665017119789,2.750664856902505,-0.049332548614216876,1.817332388396931,0.5970781697540275,81.42855001955029,16.21374940606367,0.9333324685055737,1,0.05000019073486328,-1.5850000381469727,-2.3299999237060547,-1.799999713897705,0.06000041961669744,1,0.08597884924433608,1.941191650257774,14.960000038146973,1.3870928046908364,14.829999923706055,2.5999984741210795,14.869999885559082,0.08597884924433608
4955,2004-01-21,15.010000228881836,15.149999618530273,14.75,15.0,6349000.0,-0.007275109623665066,1.7586274935380122,0.33334392980894556,69.27712054674267,75.84094699196,0.12551938024028964,-0.8582681409037054,-1.8945643504963705,-1.4456413561366173,24.624992796622752,0.39999961853027344,1.4978251832504679,0.6400002479553226,-1.0243757599339602,2.3043762558446055,-0.19218775598931792,1.4721882518999632,0.6837362691397093,75.40988476168283,11.33028089412106,0.8321880039446412,1,0.15999984741210938,-1.4750003814697266,-2.2250001430511475,-1.690000057220459,0.029999732971191406,2,0.07528308751070423,3.909097214395293,15.119999885559082,1.941191650257774,14.960000038146973,1.3870928046908364,14.829999923706055,0.07528308751070423
4956,2004-01-22,14.460000038146973,15.199999809265135,14.43000030517578,15.140000343322756,8100000.0,-0.036642250656103825,-1.0810803844597334,-67.99847415601772,63.711905868926614,72.8907476787172,0.6287687383423517,-0.18463187584396934,-1.3645490663615618,-0.9004227539436673,26.468102796246296,0.7699995040893555,1.482457807870679,0.005500078201293945,-1.4786971857038385,1.4896973421064263,-0.7365985537512731,0.747598710153861,1.210861733728839,3.8960717262633233,-63.22942342195534,0.7420986319525665,1,0.6500000953674316,-0.9250001907348633,-1.7975001335144043,-1.1399998664855957,0.8900003433227539,3,0.07676346153173963,1.7586274935380122,15.010000228881836,3.909097214395293,15.119999885559082,1.941191650257774,14.960000038146973,0.07676346153173963
4957,2004-01-23,14.710000038146973,14.899999618530273,14.300000190734865,14.300000190734865,8397900.0,0.01728907326006035,-1.926827566315297,-0.6029406814841368,63.50974885964229,70.32105529964906,0.2901364077403965,-0.3294467096280016,-1.607217782597104,-1.156513564813892,27.599508169319016,0.5999994277954084,1.3827386257518803,0.17800006866455043,-1.1779165512233511,1.533916688552452,-0.4999582412793995,0.8559583786085003,0.9112272750608383,45.55555791030794,-21.543006814355195,0.6779583099439505,1,0.18499994277954102,-1.1750001907348633,-2.109999895095825,-1.429999828338623,1.119999885559082,4,0.02515294932695933,-1.0810803844597334,14.460000038146973,1.7586274935380122,15.010000228881836,3.909097214395293,15.119999885559082,0.02515294932695933
4958,2004-01-26,15.0,15.079999923706055,14.6899995803833,15.0,7336200.0,0.019714477301222333,3.875008940705243,0.0,62.24783980475793,67.86167278184472,-0.06116428853561118,-0.5234189578118098,-1.8795955159416327,-1.4527362331263376,28.16637823247482,0.3900003433227539,1.2071116482179605,0.3900000095367435,-0.8780528736150686,1.6580528926885556,-0.24402643203916163,1.0240264511126487,0.5419536858594345,77.77778955153987,13.789639233301088,0.6340264415759057,1,-0.22499990463256836,-1.4650001525878906,-2.6725001335144043,-1.7899999618530273,1.0699996948242223,0,0.009999974568684955,-1.926827566315297,14.710000038146973,-1.0810803844597334,14.460000038146973,1.7586274935380122,15.010000228881836,0.009999974568684955
4959,2004-01-27,15.710000038146973,16.049999237060547,15.399999618530273,15.579999923706055,22659200.0,0.04733333587646493,-1.6530557431544775,100.0,65.43535347841927,66.85748301527485,-0.7864588378451227,-1.1182717508229416,-2.5749654021995276,-2.1607420739702246,29.196572571890872,1.0499992370605469,0.9893372573726964,0.9905000686645504,-0.25933337364902265,2.2403335109781235,0.3655833475077639,1.615416789821337,-1.4099998474121076,80.57146376008373,19.77637200393398,0.6249167211567864,1,-0.5350003242492676,-1.9950003623962402,-3.4250001907348633,-2.5199999809265137,0.5800008773803746,1,-0.029280715278803493,3.875008940705243,15.0,-1.926827566315297,14.710000038146973,-1.0810803844597334,14.460000038146973,-0.029280715278803493
4960,2004-01-28,16.110000610351562,16.879999160766598,15.920000076293945,15.960000038146973,25583900.0,0.02546152585826289,-7.347800126879844,1.1538495396691486,63.09859162496919,65.87072286274189,-1.1069026244201083,-1.4210092532809036,-2.941846209558065,-2.554486163553765,30.050740239729322,1.1699991226196254,0.8240245127844972,1.282500600814819,-0.05741130688610596,2.622412508515744,0.6125446469643556,1.9524565546652823,-1.7750004386901832,70.15508303068955,13.532047452966381,0.6699559538504629,1,-0.5200009346008301,-1.7500009536743182,-3.825000762939453,-2.9200005531311035,0.19999885559082387,2,-0.05772813593676751,-1.6530557431544775,15.710000038146973,3.875008940705243,15.0,-1.926827566315297,14.710000038146973,-0.05772813593676751
4961,2004-01-29,15.970000267028807,17.079999923706055,15.630000114440918,16.389999389648438,18792900.0,-0.00869027548222423,-1.636364660972939,-2.7999834697082524,57.35293787656094,64.57203844809084,-0.8878220332053512,-1.1642826396155268,-2.765156739783732,-2.4123330175701216,30.74113186423958,1.4499998092651367,0.675732753224743,1.0305002212524403,-0.2975690558075268,2.3585694983124057,0.3664655827224568,1.694534859782424,-1.5332001358032183,60.071950960552435,7.879080692923779,0.6640346385299829,1,-0.28000020980834783,-1.3250002861022931,-3.83250045776367,-2.780000209808348,-0.5,3,-0.058234207240173363,-7.347800126879844,16.110000610351562,-1.6530557431544775,15.710000038146973,3.875008940705243,15.0,-0.058234207240173363
4962,2004-01-30,16.110000610351562,16.489999771118164,15.890000343322756,16.049999237060547,8848300.0,0.008766458420905288,-2.1578986994865406,-0.1428607110338072,61.111108012755786,63.6444443614973,-0.9243670438674343,-1.1556085177589317,-2.8577028232604853,-2.5625973396089528,32.12799959043886,0.5999994277954084,0.6134854312489182,1.0385005474090576,-0.19609377364328395,2.2730948684613974,0.42120338688288683,1.6557977079352284,-1.514608491577146,59.41426050148897,9.984255002726186,0.6172971605261699,1,-0.4200005531311035,-1.1850004196166992,-3.9150009155273438,-2.9200005531311035,-0.7000007629394531,4,-0.04717567970751624,-1.636364660972939,15.970000267028807,-7.347800126879844,16.110000610351562,-1.6530557431544775,15.710000038146973,-0.04717567970751624
4963,2004-02-02,15.989999771118164,16.489999771118164,15.93000030517578,16.360000610351562,10391200.0,-0.007448841383425608,-1.2857131735571197,-6.166539513001462,60.230541689420576,62.886127529132814,-0.7184483225272817,-0.9047895312131455,-2.6822819042581205,-2.4467966012333413,33.291047589817936,0.5599994659423846,0.5729873832500729,0.8059997081756585,-0.3232929060204768,1.9352923223717955,0.24135340107759085,1.370646015273726,-1.2455311840478487,35.11905032220562,-11.335549103204094,0.5646463070980683,2,-0.2999997138977051,-0.7749996185302734,-3.7124998569488525,-2.799999713897705,-1.369999885559082,0,-0.010006244509215612,-2.1578986994865406,16.110000610351562,-1.636364660972939,15.970000267028807,-7.347800126879844,16.110000610351562,-0.010006244509215612
4964,2004-02-03,15.960000038146973,16.399999618530273,15.829999923706055,16.049999237060547,11672100.0,-0.0018761559349974588,-2.2571464382930837,0.24324052642702862,67.85713843379523,62.728351738805316,-0.6221943137373405,-0.7718074029748916,-2.596390404891352,-2.3996584147183526,34.028770759338265,0.5699996948242188,0.5576811722313995,0.6854999542236335,-0.3833801834898374,1.7543800919371044,0.15105988536689807,1.219940023080369,-1.0753995708785133,22.758618421701684,-26.11669599123097,0.5344400688567352,2,-0.26999998092651367,-0.744999885559082,-3.445000171661377,-2.7699999809265137,-1.5299997329711932,1,0.006892209048517062,-1.2857131735571197,15.989999771118164,-2.1578986994865406,16.110000610351562,-1.636364660972939,15.970000267028807,0.006892209048517062
4965,2004-02-04,15.729999542236328,15.93000030517578,15.5,15.800000190734865,9939800.0,-0.014411058606573102,1.6060555268169787,0.7777919064119472,63.03028954400812,62.65261659159214,-0.31214697360805843,-0.47229905107415426,-2.313630303499991,-2.1576747011425184,34.03190894344945,0.46000003814697266,0.5270766802464415,0.39599947929382395,-0.6324466591959244,1.4244456177835723,-0.1182235899510502,0.9102225485386981,-0.7136751075816132,14.556933755847293,-35.69824027283683,0.5142230692448737,2,-0.03999948501586914,-0.5149993896484375,-3.2149996757507324,-2.539999485015869,-1.0199995040893555,2,0.03560085121346446,-2.2571464382930837,15.960000038146973,-1.2857131735571197,15.989999771118164,-2.1578986994865406,16.110000610351562,0.03560085121346446
4966,2004-02-05,15.449999809265135,15.800000190734865,15.300000190734865,15.729999542236328,9785000.0,-0.017800364978992622,1.380946542144334,3.99995912862215,58.75705590656795,62.12453959680611,0.13751347851386875,-0.18027741259910535,-1.9804577664067207,-1.8679966245554684,33.21747368898493,0.5,0.4958980676694935,0.102499771118163,-0.9245221845814502,1.1295217268177762,-0.4110112067316436,0.6160107489679696,-0.3098548452673402,12.60501440529542,-39.45090635083107,0.5135109778498065,2,0.4349999427795428,-0.23499965667724432,-2.8099999427795392,-2.259999752044676,-0.9299993515014631,3,0.05566340888635635,1.6060555268169787,15.729999542236328,-2.2571464382930837,15.960000038146973,-1.2857131735571197,15.989999771118164,0.05566340888635635
4967,2004-02-06,16.149999618530273,16.190000534057614,15.369999885559082,15.380000114440918,9909600.0,0.04530743157973105,-1.075951109099131,-2.75000085149572,64.47687503088997,62.372210177487446,-0.3763148405345351,-0.8713983738357705,-2.6283705294868582,-2.547283505410878,32.1833085516283,0.8200006484985316,0.4854704274476003,0.7684996128082275,-0.3188492904383864,1.8558485160548415,0.22482516118492057,1.3121740644315345,-0.893463356949983,71.42854853122078,17.548996706389204,0.5436744516233074,2,0.04000043869018555,-0.9349994659423828,-3.5099997520446777,-2.9599995613098145,-1.2999992370605469,4,-0.04210522399772976,1.380946542144334,15.449999809265135,1.6060555268169787,15.729999542236328,-2.2571464382930837,15.960000038146973,-0.04210522399772976
4968,2004-02-09,15.899999618530273,16.350000381469727,15.850000381469727,16.319999694824222,8283500.0,-0.015479876526631853,1.0833270417509409,-0.5454549958323213,59.28570731156821,61.68891615894843,0.016512211144883437,-0.6093213462361575,-2.336818836540509,-2.2842008864629353,30.974014669750144,0.5,0.5355199577933298,0.4909996509551995,-0.6205455932148531,1.6025448951252539,-0.06477297112982683,1.0467722730402258,-0.5999994277954084,54.54543090062442,3.9791833269810866,0.5557726220850271,2,0.29000043869018555,-0.5399994850158691,-3.234999656677246,-2.7099995613098145,-0.4299993515014666,0,-0.03081759640717885,-1.075951109099131,16.149999618530273,1.380946542144334,15.449999809265135,1.6060555268169787,15.729999542236328,-0.03081759640717885
4969,2004-02-10,16.209999084472653,16.319999694824222,15.699999809265135,15.899999618530273,7345000.0,0.01949682222514637,1.3396191785455833,-0.7380938324530623,63.63634590275641,61.74866663425813,-0.24038248133409468,-0.8917981868306128,-2.599195780557693,-2.5881238943391374,29.752731558606584,0.6199998855590874,0.5858877766872244,0.7544991493225055,-0.41083292684419703,1.919831225489208,0.17183311123915246,1.3371651874058568,-0.8399991989135707,86.66654556518782,37.62176931695096,0.5826660380833516,2,-0.019999027252193713,-0.74999904632568,-3.429999113082882,-3.0199990272521937,-0.3999986648559535,1,-0.0980875563673912,1.0833270417509409,15.899999618530273,-1.075951109099131,16.149999618530273,1.380946542144334,15.449999809265135,-0.0980875563673912
4970,2004-02-11,16.200000762939453,16.329999923706055,16.0,16.149999618530273,7506500.0,-0.000616799635897336,1.1290354336764516,0.16129429209556634,72.53887149682163,63.43599259206488,-0.2416915128878916,-0.8182132796987531,-2.5397421162056872,-2.571885889947474,29.397508459564964,0.3299999237060547,0.6311518340189544,0.677500772476197,-0.4977147982939343,1.85271634324633,0.08989298709112958,1.2651085578612626,-0.7274008750915524,85.71432463976092,29.679675521892058,0.5876077853850663,2,-0.30500078201293945,-0.5900006294250488,-3.2375006675720215,-3.010000705718994,-0.5100011825561523,2,-0.10925928237070714,1.3396191785455833,16.209999084472653,1.0833270417509409,15.899999618530273,-1.075951109099131,16.149999618530273,-0.10925928237070714
4971,2004-02-12,15.84000015258789,16.399999618530273,15.800000190734865,16.069999694824222,9810000.0,-0.022222258851686716,-2.870970719071662,-4.599885561701387,64.23173851933545,63.78272931501817,0.10943787712583486,-0.40245051235614326,-2.134739255159438,-2.213423804289743,29.084775833973353,0.5999994277954084,0.5991621812274293,0.269000148773193,-0.8724098951364958,1.4104101926828818,-0.3017048731816523,0.8397051707280365,-0.27095626258850025,45.63110571621423,-11.244561851460723,0.5707050219548443,2,0.05499982833862305,-0.15000009536743164,-2.5325000286102295,-2.6500000953674316,-0.4200000762939453,3,-0.07133839037598133,1.1290354336764516,16.200000762939453,1.3396191785455833,16.209999084472653,1.0833270417509409,15.899999618530273,-0.07133839037598133
4972,2004-02-13,15.729999542236328,16.200000762939453,15.449999809265135,16.030000686645508,7262600.0,-0.006944482909843286,1.3437482304906998,1.3043553978073539,59.63059849465439,63.71606896004415,0.17865408709687003,-0.23354082053344882,-1.9707377660048913,-2.102742909806123,28.444358577063237,0.7500009536743182,0.5476534226352854,0.11399955749511648,-0.9741258211586725,1.2021249361489055,-0.4300631318317798,0.658062246822011,1.3500003814697266,29.473662019762276,-23.73529910656144,0.5440626893268946,2,0.12000036239624023,-0.03999948501586914,-1.9674994945526123,-2.484999656677246,0.0900001525878924,4,-0.0769230209590096,-2.870970719071662,15.84000015258789,1.1290354336764516,16.200000762939453,1.3396191785455833,16.209999084472653,-0.0769230209590096
4973,2004-02-17,16.040000915527347,16.180000305175778,15.75,16.0,6731200.0,0.019707653039571893,1.687504470352659,-0.13333587645515435,54.86726634643115,62.27274983922591,-0.13802336751879274,-0.48325965345730637,-2.210739351627847,-2.415363932442059,27.76933237581247,0.4500007629394496,0.5387149781643927,0.3700008869171185,-0.6878221758971534,1.4278239497313905,-0.15891064449001746,0.8989124183242545,1.0073990058898907,62.105392075667986,11.84712365492559,0.5289115314071355,2,-0.19000101089477894,-0.3500008583068883,-2.0925009250640905,-2.6100010871887243,-0.23000049591064808,1,-0.07418955524532755,1.3437482304906998,15.729999542236328,-2.870970719071662,15.84000015258789,1.1290354336764516,16.200000762939453,-0.07418955524532755
4974,2004-02-18,16.420000076293945,16.559999465942386,15.850000381469727,16.0,11196000.0,0.023690719393834048,1.028572129231245,10.49976158687681,54.5993974590953,61.33598405201338,-0.49831238045700843,-0.8019909218215879,-2.5068203770200412,-2.786698391270212,27.050479445136688,0.7099990844726598,0.511625727998112,0.6850000381469723,-0.390145057806631,1.7601451341005756,0.14742749017016976,1.222572586123773,0.5954518428802515,87.3874384729519,38.008248612452896,0.5375725479768013,2,-0.4900002479553187,-0.7300000190734863,-2.367500066757202,-2.885000228881836,-0.8599996566772461,2,-0.05785626095317031,1.687504470352659,16.040000915527347,1.3437482304906998,15.729999542236328,-2.870970719071662,15.84000015258789,-0.05785626095317031
4975,2004-02-19,16.139999389648438,16.870000839233402,16.100000381469727,16.649999618530273,10990400.0,-0.0170524168906524,-1.6101788063841531,-1.2142860386646745,52.421639107480715,60.6320488521148,-0.17213937017980285,-0.4563923943968504,-2.143135461666116,-2.491270302609273,26.78857560192447,0.7700004577636754,0.4889218603936296,0.3484993934631344,-0.6841523273678938,1.3811511142941626,-0.16782646695238057,0.8648252538786476,0.8441434873275782,48.591484500452935,0.5415233457584776,0.5163258604155138,2,-0.019999027252197266,-0.4499993324279785,-2.0874993801116943,-2.604999542236328,-0.22999954223632812,3,-0.02044603361282571,1.028572129231245,16.420000076293945,1.687504470352659,16.040000915527347,1.3437482304906998,15.729999542236328,-0.02044603361282571
4976,2004-02-20,15.56999969482422,15.81999969482422,15.449999809265135,15.800000190734865,12600900.0,-0.03531596755758193,1.7407449269731645,0.4509811621357807,43.14719743234118,58.26208467449826,0.465639348895289,0.21189336367047673,-1.4869348897789667,-1.9101187996935884,26.81240987698754,0.6899995803833026,0.4284986612458592,-0.27700028419494416,-1.1079567111858868,0.5539561427959985,-0.6924784976904146,0.13847792930052627,1.3834603207975764,8.450690036595764,-36.58534058723644,0.4154782134954712,2,0.590000629425047,0.12000036239623846,-1.5174996852874774,-2.034999847412111,0.6300010681152326,4,0.007707121895382585,-1.6101788063841531,16.139999389648438,1.028572129231245,16.420000076293945,1.687504470352659,16.040000915527347,0.007707121895382585
4977,2004-02-23,15.079999923706055,15.649999618530273,14.90999984741211,15.59000015258789,10218300.0,-0.03147076305216956,1.3492087520170994,2.217387518503315,39.44315591448527,56.05735674148905,0.880491073578181,0.7705398398127805,-0.9040122948953417,-1.4104259592108974,26.956622427444067,0.7399997711181641,0.3854425456055459,-0.7855000495910645,-1.5208475858213326,-0.05015251336079807,-1.1531738177061968,-0.4178262814759304,1.8433908877886083,8.673468891256839,-36.06307386511368,0.3676737681151334,2,0.810000419616701,0.6100001335144043,-0.9549999237060547,-1.5450000762939453,1.2299995422363317,0,0.022546429330772222,1.7407449269731645,15.56999969482422,-1.6101788063841531,16.139999389648438,1.028572129231245,16.420000076293945,0.022546429330772222
4978,2004-02-24,15.149999618530273,15.470000267028807,14.920000076293945,14.93000030517578,7282700.0,0.004641889600687454,-3.5833392938034803,-0.4313710090617754,40.689649124537816,53.507723766131434,0.774346636694089,0.7508504181146591,-0.8857746031497484,-1.4678320676880556,26.828657604865867,0.5500001907348615,0.3793398378360404,-0.7230003356933601,-1.4234094725263446,-0.022591198860377304,-1.0732049041098506,-0.3727957672768678,1.6928555544010884,12.244880085246741,-33.81468382489964,0.35020456841649167,2,0.7400007247924822,0.5400004386901855,-0.9749996662139893,-1.614999771118164,1.5599994659423793,1,0.04422442859169817,1.3492087520170994,15.079999923706055,1.7407449269731645,15.56999969482422,-1.6101788063841531,16.139999389648438,0.04422442859169817
4979,2004-02-25,15.25,15.350000381469727,15.100000381469727,15.100000381469727,5224700.0,0.006600685411728646,-2.3333418104599266,0.6818185758997023,44.312800706894244,50.37149367836172,0.5854120038732944,0.6478358939216591,-0.9013262857755606,-1.5522941065919724,25.45404241718038,0.25,0.28505997488491985,-0.5999999523162849,-1.3513077977813914,0.15130789314881987,-0.9756538750488382,-0.22434602958373162,1.5155409599105916,17.346937782513677,-31.346797102519346,0.37565392273255244,2,0.6400003433227557,0.440000057220459,-1.0,-1.7150001525878906,1.6499996185302734,2,0.03672133899125907,-3.5833392938034803,15.149999618530273,1.3492087520170994,15.079999923706055,1.7407449269731645,15.56999969482422,0.03672133899125907
4980,2004-02-26,15.18000030517578,15.300000190734865,14.8100004196167,14.949999809265135,5911300.0,-0.004590143922899692,1.0851042243689788,1.5333405388909376,46.633422033781,48.41612517996678,0.5537406005795749,0.6794243723905264,-0.7504634654675026,-1.4689214217092132,23.391081631376487,0.48999977111816584,0.2276108306215363,-0.6234996318817156,-1.4207654437571993,0.17376617999376975,-1.0221325378194575,-0.22486672594397383,1.5113190102348728,36.63367832447776,-15.938273861178494,0.3986329059377423,2,0.6600003242492711,0.5099997520446795,-0.8275003433227521,-1.64500045776367,2.5200004577636737,3,0.025032945112086313,-2.3333418104599266,15.25,-3.5833392938034803,15.149999618530273,1.3492087520170994,15.079999923706055,0.025032945112086313
4981,2004-02-27,15.039999961853027,15.43000030517578,15.010000228881836,15.34000015258789,7138600.0,-0.009222683827945444,-1.3333359824311732,-1.304345843025546,33.913047564578235,45.55861952106943,0.6351162371075763,0.786503502013062,-0.5095720830138557,-1.320377880580633,21.73492026447976,0.42000007629394354,0.11082917614005616,-0.716999959945678,-1.5792150392441968,0.1452151193528426,-1.1481074995949392,-0.2858924202964186,1.5384402198099885,27.380923997761137,-21.863711678073564,0.4311075396492601,2,0.8000006675720233,0.6500000953674316,-0.6875,-1.505000114440918,2.919999122619629,4,0.05784573721846553,1.0851042243689788,15.18000030517578,-2.3333418104599266,15.25,-3.5833392938034803,15.149999618530273,0.05784573721846553
4982,2004-03-01,15.350000381469727,15.449999809265135,15.010000228881836,15.18000030517578,5852700.0,0.02061173007998507,1.3783829760910713,-0.566666560702927,42.165253544217606,44.147284765267926,0.2967508526701703,0.4391625080432213,-0.7178347527366746,-1.617231316342071,19.976195616960307,0.439999580383299,-0.040970614690657214,-0.3689995288848884,-1.232697773756204,0.4946987159864289,-0.8008486513205462,0.06284959355076936,1.1223334144705106,81.81819495419495,31.87079581009545,0.4318491224356583,3,0.49000024795532404,0.3399996757507324,-1.0275003910064697,-1.8150005340576172,2.1499996185302734,0,0.05537461630918483,-1.3333359824311732,15.039999961853027,1.0851042243689788,15.18000030517578,-2.3333418104599266,15.25,0.05537461630918483
4983,2004-03-02,15.829999923706055,16.239999771118164,15.649999618530273,15.93000030517578,13903900.0,0.03127032770733851,-1.5652125237899766,-0.5882372740634195,44.836968352527805,43.062570420093756,-0.24157410022190007,-0.05632630012896733,-1.082940847403421,-2.073335330805298,18.307921513947868,0.8899993896484375,-0.12375600084714655,0.11900000572204661,-0.737059474170632,0.9750594856147234,-0.3090297342242927,0.5470297456683859,0.5425938696547696,71.3286689968342,24.95088792011247,0.4280297399463388,3,0.010000705718995917,0.05499982833862305,-1.6150000095367432,-2.2950000762939453,1.4600009918212926,1,0.030322144317733946,1.3783829760910713,15.350000381469727,-1.3333359824311732,15.039999961853027,1.0851042243689788,15.18000030517578,0.030322144317733946
4984,2004-03-03,16.069999694824222,16.219999313354492,15.600000381469727,15.829999923706055,8809800.0,0.015161072158867084,1.2962965579358363,-2.399988555951937,48.337582995238506,42.6087864076224,-0.5994847536469674,-0.30320828261028154,-1.2209427479874329,-2.2847676435148436,16.74258381926915,0.6199989318847656,-0.17058491056411285,0.35349979400635156,-0.5106705706542485,1.2176701586669534,-0.07858538832394757,0.7855849763366525,0.20883849611195515,88.11187738543757,44.78036654218284,0.4320851823303007,3,-0.5449995994567907,-0.12499952316284535,-1.9149997234344518,-2.534999847412113,1.2800006866455043,2,0.039825725065480766,-1.5652125237899766,15.829999923706055,1.3783829760910713,15.350000381469727,-1.3333359824311732,15.039999961853027,0.039825725065480766
4985,2004-03-04,16.290000915527347,16.350000381469727,16.049999237060547,16.149999618530273,6966100.0,0.013690182008776475,1.3076990793382974,0.5833392938035014,55.9681761356939,44.03333959688381,-0.8895123487602561,-0.5049959001447686,-1.3429909123246517,-2.4765481429828977,15.879432123096265,0.3000011444091797,-0.2127891221887399,0.5455009460449247,-0.35599437170556314,1.4469962637954126,0.09475328716968079,0.9962486049201686,-1.480000495910648,95.52242842461588,50.31383180937716,0.45074765887524404,3,-0.7100005149841344,-0.34500074386597035,-1.8450012207031286,-2.625001430511478,0.8999996185302663,3,0.03744620434130774,1.2962965579358363,16.069999694824222,-1.5652125237899766,15.829999923706055,1.3783829760910713,15.350000381469727,0.03744620434130774
4986,2004-03-05,16.309999465942386,16.610000610351562,16.010000228881836,16.049999237060547,6783300.0,0.0012276580289185546,-2.5294322242604776,1.8571272870941595,57.88043309249608,46.08192594999613,-0.8867547848287387,-0.4819729609166252,-1.2769691441417041,-2.4655280977872245,15.515498198688359,0.6000003814697266,-0.2867396058295295,0.5224995136261015,-0.4016074468387423,1.4466064740909452,0.060446033393681375,0.9845529938585234,-1.469199047088626,81.24993294479084,32.64436235964944,0.4620534802324218,3,-0.5999989509582555,-0.3649992942810094,-1.334999799728397,-2.23000001907349,0.6900005340576136,4,0.08522387139862198,1.3076990793382974,16.290000915527347,1.2962965579358363,16.069999694824222,-1.5652125237899766,15.829999923706055,0.08522387139862198
4987,2004-03-08,15.470000267028807,16.360000610351562,15.449999809265135,16.309999465942386,7992000.0,-0.051502098492867354,-1.0681833698727776,-3.230763305578966,43.230393092948354,46.36423083537508,0.01607412705598854,0.32092429785550003,-0.37150970763743807,-1.5952478386781745,14.274870379004165,0.9100008010864276,-0.35848099941315326,-0.2834997177124041,-1.2014671565975288,0.6344677211727205,-0.7424834371549647,0.1754840017301582,-0.5584318405151336,1.7241762027181318,-43.3076764203876,0.45898371944256194,3,0.24000024795532404,0.3700003623962438,-0.3025002479553205,-1.2900004386901838,1.0199995040893572,0,0.16095661114827386,-2.5294322242604776,16.309999465942386,1.3076990793382974,16.290000915527347,1.2962965579358363,16.069999694824222,0.16095661114827386
4988,2004-03-09,15.40999984741211,15.68000030517578,15.140000343322756,15.5,8513100.0,-0.003878501524306799,1.3999957614546719,0.10714314097476893,37.017989879773296,45.5536962990283,0.13056434714353315,0.3608330482865991,-0.25442322155289787,-1.5066045600384257,12.69409539768152,0.5399999618530238,-0.34897627296099465,-0.3190001487731937,-1.2466094417991158,0.6086091442527266,-0.7828047952861539,0.14480449773976645,-0.4304941335449204,18.36730986689424,-20.42668217448798,0.46380464651296033,3,0.3000006675720215,0.43000078201294123,-0.10249972343444824,-1.2300000190734863,0.6000003814697266,1,0.1356262279872038,-1.0681833698727776,15.470000267028807,-2.5294322242604776,16.309999465942386,1.3076990793382974,16.290000915527347,0.1356262279872038
4989,2004-03-10,14.619999885559082,15.630000114440918,14.5600004196167,15.34000015258789,12292900.0,-0.051265410102239284,-1.5476207506105224,7.999989403636672,32.727273121353164,44.00856864209188,0.9183780846018106,1.0810317268698189,0.5820808672435049,-0.6949791789401054,11.644714417512,1.0699996948242188,-0.2978140202565953,-1.0295001506805423,-2.0512938781619496,-0.007706423199136836,-1.540397014421245,-0.5186032869398396,1.9900007247924805,2.926802944387767,-33.197430512078064,0.510896863740703,3,0.9650006294250488,1.0950007438659686,0.8325002193450928,-0.440000057220459,1.2899999618530273,2,0.18262661086649956,1.3999957614546719,15.40999984741211,-1.0681833698727776,15.470000267028807,-2.5294322242604776,16.309999465942386,0.18262661086649956
4990,2004-03-11,14.43000030517578,14.93000030517578,14.380000114440918,14.579999923706055,11173300.0,-0.012995867433006958,-3.400001525878892,0.208332726249216,35.82089800093658,44.22055202390948,1.1072402418740985,1.1927828909655478,0.8034732920367542,-0.4845588071313003,10.609325731363688,0.5500001907348615,-0.2607114015256613,-1.1309997081756613,-2.2536638295888576,-0.008335586762465041,-1.6923317688822603,-0.5696676474690623,2.1390003013610848,2.242160520885597,-35.83835382800272,0.5613320607065982,3,1.0650000572204608,1.1950001716613805,1.0224997997283953,-0.2500004768371564,1.3800001144409197,3,0.2023562033638071,-1.5476207506105224,14.619999885559082,1.3999957614546719,15.40999984741211,-1.0681833698727776,15.470000267028807,0.2023562033638071
4991,2004-03-12,14.710000038146973,14.989999771118164,14.449999809265135,14.75,9598100.0,0.01940400048853519,1.0769249109139027,0.26666709052299314,45.14435656119427,44.55156347024021,0.8666441654903885,0.8683041731910652,0.5658596285325679,-0.7426215982651474,9.920271468189593,0.5599994659423846,-0.24400387055384343,-0.7944999694824215,-1.9705141863976863,0.381514247432845,-1.3825070779400548,-0.20649286102478825,1.7714405487060532,16.66665863910709,-24.095404064049887,0.5880071084576332,3,0.7850003242492676,0.9150004386901873,0.7425000667572021,-0.5300002098083496,0.6599998474121094,4,0.16859282729295266,-3.400001525878892,14.43000030517578,-1.5476207506105224,14.619999885559082,1.3999957614546719,15.40999984741211,0.16859282729295266
4992,2004-03-15,14.520000457763672,14.979999542236328,14.239999771118164,14.720000267028807,7651800.0,-0.01291635485320064,1.0555596027937424,4.999999999999956,41.98474023405557,44.23464923485441,1.0354113678267804,1.015047770816011,0.8052932117114082,-0.5315672061692407,10.015126332634864,0.7399997711181641,-0.23953079343007033,-0.9239995956420906,-2.1733766418193206,0.32537745053513945,-1.5486881187307056,-0.29931107255347555,1.87738251019287,19.44448491671912,-23.895191424118366,0.6246885230886149,3,0.9049997329711914,1.0349998474121112,1.0299994945526123,-0.34000062942504883,0.8599996566772461,0,0.17079886116052445,1.0769249109139027,14.710000038146973,-3.400001525878892,14.43000030517578,-1.5476207506105224,14.619999885559082,0.17079886116052445
4993,2004-03-16,14.850000381469727,14.90999984741211,14.600000381469727,14.800000190734865,9629900.0,0.022727266756359388,2.647071363256422,-0.2500011920940257,45.19230989662258,43.885174446119315,0.6166240530667846,0.6232808303407111,0.5208769180867918,-0.8500356433563017,10.115107271820637,0.3899993896484375,-0.16245702250667016,-0.5344996452331543,-1.7776952546672184,0.7086959642009099,-1.1560974499501881,0.08709815948387778,1.4179395946765112,43.88492515716755,-2.629361435136481,0.6215978047170322,3,0.5749998092651367,0.7049999237060565,0.8524997234344482,-0.6700005531311035,0.5499992370605469,1,0.11043766649965048,1.0555596027937424,14.520000457763672,1.0769249109139027,14.710000038146973,-3.400001525878892,14.43000030517578,0.11043766649965048
4994,2004-03-17,15.470000267028807,15.579999923706055,15.18000030517578,15.380000114440918,9872800.0,0.04175083297187898,1.5806471460477938,1.7999961853173148,53.078557080062716,43.56410566216029,-0.10888680422964292,-0.07540595058170929,-0.058612591577460904,-1.4503109060007535,9.208424073219385,0.7299995422363281,-0.12486298078622582,0.13300023078918244,-1.012353563529791,1.2783540251081558,-0.4396766663703051,0.70567712794867,0.6762632968157458,91.79107133198382,42.208246179734815,0.5726768971594871,3,-0.045000076293943536,0.08500003814697621,0.3049998283386248,-1.2900004386901838,0.06999969482422053,2,0.034906267132000623,2.647071363256422,14.850000381469727,1.0555596027937424,14.520000457763672,1.0769249109139027,14.710000038146973,0.034906267132000623
4995,2004-03-18,15.8100004196167,15.9399995803833,15.399999618530273,15.489999771118164,10451300.0,0.02197803146212829,-1.1599957275472115,3.555556732929329,57.84114848074371,43.559740705298914,-0.5857312986651575,-0.46525001838329416,-0.36588910089403726,-1.76761074262415,7.874294653503898,0.5399999618530273,-0.12524954690884016,0.4895003318786628,-0.6159592465061472,1.5949599102634728,-0.06322945731374219,1.0422301210710678,0.22188731666426875,92.35298968516963,38.3109937177349,0.5527297891924048,3,-0.5100002288818359,-0.2550001144409162,0.014999628067016602,-1.6300005912780762,-0.3400001525878924,3,0.006325074328988212,1.5806471460477938,15.470000267028807,2.647071363256422,14.850000381469727,1.0555596027937424,14.520000457763672,0.006325074328988212
4996,2004-03-19,15.6899995803833,16.149999618530273,15.65999984741211,15.899999618530273,8932100.0,-0.007590185708313046,-2.6296346007806015,-0.6562487892831066,53.60168768084712,44.71210677062099,-0.6290808081277941,-0.35394508739673114,-0.2345166285609821,-1.6244188927377046,7.851476773038842,0.48999977111816406,-0.16561410358009354,0.3634994983673092,-0.7489424811822971,1.4759414779169155,-0.19272149140749306,0.9197204881421115,-1.4499998092651367,75.91622644524112,24.33899178780389,0.5562209897748027,3,-0.49499988555908203,-0.13499927520751775,0.0625004768371582,-1.5099997520446777,-0.4099998474121076,4,0.007648237249377132,-1.1599957275472115,15.8100004196167,1.5806471460477938,15.470000267028807,2.647071363256422,14.850000381469727,0.007648237249377132
4997,2004-03-22,15.420000076293945,15.829999923706055,15.210000038146973,15.699999809265135,10076800.0,-0.017208381855339683,1.2962960346572336,1.3333318195648436,45.454545454545475,45.649501834484575,-0.4100397668475537,-0.0602570058931402,0.03460255335242479,-1.3456560445264003,8.095219654565444,0.619999885559082,-0.2730475522937006,0.07649998664856028,-1.0304592353028283,1.1834592085999507,-0.47697962432713403,0.6299795976242546,-1.1418003082275394,52.90323215766767,3.6664382168733383,0.553479610975695,3,-0.22500038146972656,0.1350002288818377,0.372499942779541,-1.2400002479553223,-1.1400003433227521,0,-0.0032425545063213823,-2.6296346007806015,15.6899995803833,-1.1599957275472115,15.8100004196167,1.5806471460477938,15.470000267028807,-0.0032425545063213823
4998,2004-03-23,15.81999969482422,16.100000381469727,15.449999809265135,15.800000190734865,11861400.0,0.025940312357405126,1.241377892876248,-0.07142686843709706,47.32333942160344,47.27128697895682,-0.8334063490077828,-0.42950943088467675,-0.35777896033255274,-1.7383094855050505,8.45697747369962,0.6800003051757812,-0.39135943001193496,0.4429996013641375,-0.679743126053383,1.5657423287816599,-0.11837176234462277,1.0043709650728978,-1.5043639297485374,65.97936522606055,20.765255307330648,0.561371363708761,3,-0.6250000000000018,-0.2649993896484375,-0.049999713897706854,-1.6399998664855975,-2.159999847412111,1,-0.027812869081612956,1.2962960346572336,15.420000076293945,-2.6296346007806015,15.6899995803833,-1.1599957275472115,15.8100004196167,-0.027812869081612956
4999,2004-03-24,15.8100004196167,16.200000762939453,15.6899995803833,15.81999969482422,15344000.0,-0.0006320654488251032,-3.079993896507658,-0.49997615755099245,44.61882396461563,48.248834308254494,-0.7116962239521012,-0.39569259007553725,-0.33786402852905795,-1.7265361063418307,8.889673279760178,0.5100011825561523,-0.38160421451729576,0.4050003051757809,-0.7322446193368961,1.542245229688458,-0.1636221570805585,0.9736227674321203,-1.4576773774719243,60.606054767838266,20.856907038527687,0.5686224622563388,3,-0.5900001525878906,-0.2550001144409162,-0.04000043869018555,-1.6300005912780762,-2.190000534057617,2,-0.025933003808001565,1.241377892876248,15.81999969482422,1.2962960346572336,15.420000076293945,-2.6296346007806015,15.6899995803833,-0.025933003808001565
5000,2004-03-25,15.5600004196167,15.800000190734865,15.15999984741211,15.75,24402800.0,-0.01581277630390232,3.413796051787769,19.001335240816843,42.00427059230929,47.899935867267274,-0.3179889601180026,-0.12202030216730364,-0.06710902509519734,-1.4777944348721057,8.815720555901557,0.6500005722045898,-0.34624511073239184,0.1360002994537357,-0.9981099488910559,1.2701105477985273,-0.4310548247186592,0.7030554236261306,-1.1337702686401379,38.46155962293218,3.798316719737848,0.5670551241723957,3,-0.3400001525878906,-0.005000114440916192,0.24999952316284357,-1.3800005912780762,-1.8500003814697266,3,-0.0012853764282972913,-3.079993896507658,15.8100004196167,1.241377892876248,15.81999969482422,1.2962960346572336,15.420000076293945,-0.0012853764282972913
5001,2004-03-26,15.90999984741211,16.270000457763672,15.4399995803833,15.600000381469727,12511000.0,0.022493535884109628,-1.634918952958202,-1.6315797398973042,55.238092859314584,49.372530603407164,-0.5362611000233706,-0.4253052519336791,-0.3921808889064131,-1.821281568341174,8.99163351967472,0.8300008773803711,-0.20605982363995423,0.44249973297119105,-0.6963245348283778,1.581324000770758,-0.12691240092859246,1.0119118668709746,-1.4128188719570325,67.56753041446147,27.550591652141883,0.5694121338997836,3,-0.47499942779541016,-0.4849996566772461,-0.004999637603759766,-1.7300000190734863,-2.1999998092651367,4,-0.02765553643011953,3.413796051787769,15.5600004196167,-3.079993896507658,15.8100004196167,1.241377892876248,15.81999969482422,-0.02765553643011953
5002,2004-03-29,16.200000762939453,16.420000076293945,16.079999923706055,16.15999984741211,8492100.0,0.018227587574396686,-2.399988555951859,0.1290354336764516,58.916492113347346,50.897439738598806,-0.6290433322749518,-0.6833994489685473,-0.6520809364903073,-2.1095642628073943,9.287290111763287,0.5100002288818359,-0.05565394138456092,0.6900006294250485,-0.4929483499250935,1.8729496087751905,0.09852613974997837,1.2814751191001204,-1.5964506185458607,82.53974020705326,38.14082187814841,0.5914744896750713,3,-0.4100008010864258,-0.7750005722045898,-0.27500057220458984,-2.02000093460083,-2.3100004196166974,0,-0.056790184360542506,-1.634918952958202,15.90999984741211,3.413796051787769,15.5600004196167,-3.079993896507658,15.8100004196167,-0.056790184360542506
5003,2004-03-30,16.309999465942386,16.350000381469727,15.949999809265135,16.049999237060547,7249600.0,0.006790043075465491,1.3529302868298478,6.499856952126734,72.53334493002185,53.059082833038715,-0.5701154823406682,-0.7964272283811589,-0.7342708957522319,-2.2154312830602834,8.994843219526933,0.4000005722045916,0.0412225460981972,0.7759993553161664,-0.45287076800221016,2.0048694786345447,0.16156429365697633,1.3904344169753546,-1.5611333269967655,91.26979441510285,39.90544938591448,0.614435061659189,3,-0.519999504089359,-0.8849992752075231,-0.5199992656707799,-2.1299996376037633,-2.1699991226196307,1,-0.1244635070166693,-2.399988555951859,16.200000762939453,-1.634918952958202,15.90999984741211,3.413796051787769,15.5600004196167,-0.1244635070166693
5004,2004-03-31,16.709999084472653,17.040000915527347,16.280000686645508,16.379999160766598,15037300.0,0.02452480880612673,-1.8679423185579438,1.2692293584711707,78.78788389633068,55.38649787921504,-0.8668860135346854,-1.2079537129315092,-1.1063984464285852,-2.608132934431463,9.099081481510899,0.7600002288818395,0.19149801121040255,1.1439990043640105,-0.17375638594070608,2.461754394668727,0.4851213092116531,1.8028766995163696,-1.827442230539166,82.44672108694427,23.84144767048356,0.6588776951523587,3,-0.6099987030029261,-1.069998741149897,-0.9199988842010463,-2.5299992561340297,-2.3299989700317347,2,-0.18252539821469405,1.3529302868298478,16.309999465942386,-2.399988555951859,16.200000762939453,-1.634918952958202,15.90999984741211,-0.18252539821469405
5005,2004-04-01,16.899999618530273,17.09000015258789,16.649999618530273,16.709999084472653,14366000.0,0.011370469447492315,-1.8387180134006855,0.5757593272259738,78.29458300383907,58.13015291510304,-0.9901332798610962,-1.4228624101021978,-1.2621982679127566,-2.7866228003048352,9.031802808607278,0.4400005340576172,0.32253869439011496,1.3034996032714847,-0.10960069593294008,2.7165999024759113,0.5969494536692714,2.010049752873698,-1.8016983584374007,88.48482011107701,23.55944285117978,0.7065501496022131,4,-0.7749996185302734,-1.234999656677246,-1.109999418258667,-2.7199997901916504,-2.5999994277954084,3,-0.19408282881703642,-1.8679423185579438,16.709999084472653,1.3529302868298478,16.309999465942386,-2.399988555951859,16.200000762939453,-0.19408282881703642
5006,2004-04-02,17.700000762939453,17.790000915527344,17.149999618530273,17.379999160766598,16371600.0,0.04733734689153524,1.5599954223807435,1.6842142247653338,85.49107846100789,62.57865658248775,-1.648376084134128,-2.2275989529476803,-2.000266609196384,-3.567470373910197,8.852732074039535,0.8900012969970703,0.3959700919119662,2.0340006828308113,0.360424121077358,3.7075772445842645,1.1972124019540864,2.870788963707538,-2.362695635747178,95.10869030015327,23.421096120253367,0.8367882808767265,4,-1.2250003814697266,-1.6850004196166992,-1.9350004196166992,-3.52000093460083,-3.250000953674318,4,-0.22542376004563847,-1.8387180134006855,16.899999618530273,-1.8679423185579438,16.709999084472653,1.3529302868298478,16.309999465942386,-0.22542376004563847
5007,2004-04-05,17.959999084472656,18.25,17.760000228881836,17.81999969482422,20485300.0,0.014689170074929647,-2.7692533415496574,0.4374959022011837,85.26077274038548,66.7939269512413,-1.6876608921893244,-2.415322955537082,-2.202093484429483,-3.7943140844244745,9.863650416246319,0.5499992370605469,0.4293834567512924,2.1694990634918216,0.21108462893716862,4.127913498046475,1.190291846214496,3.1487062807691473,-2.2793165469134706,87.39126558790909,11.683395766046601,0.9792072172773263,4,-1.2549991607666016,-1.7149991989135742,-2.1949987411499023,-3.779999256134033,-3.899998664855957,0,-0.23663693000964714,1.5599954223807435,17.700000762939453,-1.8387180134006855,16.899999618530273,-1.8679423185579438,16.709999084472653,-0.23663693000964714
5008,2004-04-06,17.5,17.889999389648438,17.299999237060547,17.75,12219300.0,-0.025612422490062903,1.2264207980652964,-1.7857220708446866,73.88236587683679,70.04543160815477,-1.077615254209423,-1.8874907114929442,-1.697417809889318,-3.3001455671683253,10.89258874412914,0.6599998474121094,0.4956529551259603,1.6049999713897698,-0.4864509718189929,3.6964509145985325,0.5592744997853885,2.650725442994151,-1.4082266684502827,61.92892074043881,-11.259377743583741,1.0457254716043816,4,-0.7950000762939453,-1.255000114440918,-1.734999656677246,-3.320000171661377,-3.470000267028807,1,-0.2062856946672711,-2.7692533415496574,17.959999084472656,1.5599954223807435,17.700000762939453,-1.8387180134006855,16.899999618530273,-0.2062856946672711
5009,2004-04-07,17.290000915527347,17.520000457763672,17.079999923706055,17.5,19555800.0,-0.01199994768415158,2.5200042724609375,0.8399963378906108,67.96118819600068,72.92953356412048,-0.7102954704984334,-1.5464953147366458,-1.4671501337626385,-3.0625994727991,11.00668260191638,0.4400005340576172,0.6351632143666315,1.2615008354187047,-0.8281352604249008,3.3511369312623103,0.21668278749690018,2.3063188833405075,-0.8529113170255833,40.000071525556905,-29.49319237965463,1.0448180479218032,4,-0.4450011253356969,-1.0450010299682653,-1.427500724792484,-3.1100010871887243,-3.430001258850103,2,-0.18218625826536095,1.2264207980652964,17.5,-2.7692533415496574,17.959999084472656,1.5599954223807435,17.700000762939453,-0.18218625826536095
5010,2004-04-08,17.350000381469727,17.610000610351562,17.229999542236328,17.510000228881836,8305100.0,0.0034701829245420424,1.1111134658585173,0.7619073569482417,70.44338631870195,74.61901061516353,-0.5472281506246617,-1.4509080483129573,-1.5186611014482825,-3.0877171685106823,10.92214254659933,0.3800010681152344,0.7489283589422655,1.1755002975463853,-0.8509610623905886,3.201961657483359,0.16226961757789837,2.1887309775148722,-0.6228451187282431,23.07696069720924,-43.719993986720056,1.0132306799684865,4,-0.2500004768371582,-1.1050004959106445,-1.6150002479553223,-3.1700005531311035,-3.7899999618530273,3,-0.17118156782295235,2.5200042724609375,17.290000915527347,1.2264207980652964,17.5,-2.7692533415496574,17.959999084472656,-0.17118156782295235
5011,2004-04-12,17.190000534057614,17.729999542236328,17.049999237060547,17.600000381469727,7580300.0,-0.009221893019840888,1.0298572046733017,2.5625014901175627,72.40509721454315,76.1177445152964,-0.20849095161426945,-1.154793327745093,-1.3473436335178626,-2.891176409251237,10.837706839117606,0.6800003051757812,0.8856245942615963,0.8915004253387409,-1.0597503186398995,2.842751169317383,-0.08412494665057935,1.867125797328061,-0.21919011335476668,11.666767332224657,-54.53767967759509,0.9756253719893208,4,-0.09000062942504528,-0.9450006484985316,-1.4275002479553187,-2.9600005149841273,-3.5300006866455043,0,-0.16812101533079937,1.1111134658585173,17.350000381469727,2.5200042724609375,17.290000915527347,1.2264207980652964,17.5,-0.16812101533079937
5012,2004-04-13,17.0,17.329999923706055,16.860000610351562,17.299999237060547,8815700.0,-0.011052968479039693,1.6111028694951892,0.7317057285609219,65.77542220533599,75.36686421255351,0.11948893518693637,-0.8110543178668301,-1.1525132769516855,-2.6612173743062684,10.35143622199767,0.4699993133544922,1.0675175627836637,0.5774999141693122,-1.2058484247684156,2.3608482531070383,-0.3141742552995517,1.4691740836381761,1.25,13.592189861041154,-50.46619428716205,0.8916741694688634,4,0.2650003433227539,-0.755000114440918,-1.172499656677246,-2.5399999618530273,-3.1099996566772443,1,-0.15000001121969797,1.0298572046733017,17.190000534057614,1.1111134658585173,17.350000381469727,2.5200042724609375,17.290000915527347,-0.15000001121969797
5013,2004-04-14,16.489999771118164,16.75,16.069999694824222,16.600000381469727,17612100.0,-0.030000013463637454,2.3170758938955345,0.36666963366097427,58.01886612089766,73.05919557083874,0.7350005020645938,-0.1811789327627622,-0.6396413147147264,-2.109667157300077,9.572528669180414,0.9300003051757777,1.150075699884212,-0.014500284194944868,-1.6369671942691966,1.6079666258793068,-0.8257337392320707,0.796733170842181,1.7322002410888686,25.30121174099566,-37.574810562421,0.8112334550371262,4,0.6700000762939453,-0.24499988555908203,-0.7149991989135742,-1.8449997901916504,-2.989999771118164,2,-0.14736200031715885,1.6111028694951892,17.0,1.0298572046733017,17.190000534057614,1.1111134658585173,17.350000381469727,-0.14736200031715885
5014,2004-04-15,16.010000228881836,16.479999542236328,15.640000343322756,16.479999542236328,14255300.0,-0.029108523280699794,2.57446989834222,4.272697322790956,55.03355890842395,70.47463733801483,1.2351525133448078,0.3597973248981887,-0.16132133779585445,-1.5906466370896553,10.148358204863246,0.8499994277954084,1.1847047522498784,-0.5214998245239251,-2.0885053443676433,1.0455056953197914,-1.3050025844457842,0.26200293539793407,2.1261117706298833,17.703350592259287,-46.26732751614588,0.7835027599218585,4,0.934999942779541,0.2349996566772461,-0.2349996566772461,-1.0850000381469727,-2.4000005722045916,3,-0.12367273376665833,2.3170758938955345,16.489999771118164,1.6111028694951892,17.0,1.0298572046733017,17.190000534057614,-0.12367273376665833
5015,2004-04-16,15.90999984741211,16.040000915527347,15.649999618530273,16.0,8903200.0,-0.006246119927551752,3.588197015595048,0.19148996611407584,50.0,66.53118417568062,1.3186201867081415,0.492947194841463,-0.05678242597175753,-1.4526089867919705,10.589833079036627,0.39000129699707387,1.1560790235451233,-0.6265001773834236,-2.1844242827920226,0.9314239280251773,-1.4054622300877249,0.15246187532087774,2.0763454527282725,12.918641510949161,-48.506946656868166,0.7789620527043004,4,1.0350003242492676,0.33500003814697266,-0.25999927520751953,-0.6949996948242188,-2.1700000762939453,4,-0.12884979323669288,2.57446989834222,16.010000228881836,2.3170758938955345,16.489999771118164,1.6111028694951892,17.0,-0.12884979323669288
5016,2004-04-19,15.8100004196167,15.989999771118164,15.609999656677244,15.920000076293945,9257300.0,-0.006285319217754437,2.040012512254776,1.2222163353537066,45.161281162168095,62.075685111434254,1.2542242163838857,0.6349520604822487,0.055713714053680974,-1.3134902494174998,10.764813852704696,0.38000011444091975,1.0571490763961506,-0.7324996471405036,-2.27756816038049,0.8125688660994825,-1.5050339037604985,0.04003460947948945,2.0355641831146265,11.627949528458116,-45.18007924262555,0.7725342566199933,4,0.9399991035461426,0.4349994659423828,-0.25,-0.5950002670288086,-1.4900007247924787,0,-0.14231498673512044,3.588197015595048,15.90999984741211,2.57446989834222,16.010000228881836,2.3170758938955345,16.489999771118164,-0.14231498673512044
5017,2004-04-20,15.369999885559082,16.280000686645508,15.369999885559082,15.899999618530273,13388400.0,-0.027830520074602516,-2.433967017247119,4.81819442879065,39.220182733717515,58.22433142886544,1.4395850065540543,1.1288936043511804,0.48078923220759684,-0.8416413231825359,11.411507404983581,0.9100008010864258,0.9329109283748771,-1.1700001716613784,-2.7228583053343307,0.3828579620115722,-1.9464292384978528,-0.3935711048249022,2.2967195214879155,0.0,-50.28223941111929,0.7764290668364755,4,1.179999828338623,0.875,0.1900005340576172,-0.1549997329711914,-0.75,1,-0.11125569621855413,2.040012512254776,15.8100004196167,3.588197015595048,15.90999984741211,2.57446989834222,16.010000228881836,-0.11125569621855413
5018,2004-04-21,15.380000114440918,15.5,15.079999923706055,15.399999618530273,11161600.0,0.0006506329834934377,2.8181778773836412,0.03773493238805567,33.24937632796804,54.36746344352847,1.226184242384221,1.1428332136806176,0.46373194973382503,-0.8237228153405098,11.930004583907925,0.4200000762939453,0.674204447315244,-1.1379999637603753,-2.7453200075209345,0.4693200800001822,-1.941659985640655,-0.33433994188009564,2.057047340457288,21.428590891317885,-23.76121273100318,0.8036600218802789,4,1.0249996185302734,1.0450000762939453,0.1100001335144043,-0.16499996185302734,-0.5299997329711914,2,-0.0968790481164652,-2.433967017247119,15.369999885559082,2.040012512254776,15.8100004196167,3.588197015595048,15.90999984741211,-0.0968790481164652
5019,2004-04-22,15.399999618530273,15.600000381469727,15.140000343322756,15.399999618530273,7902800.0,0.0013003578634942503,1.299991416963885,-0.0,30.26314402550223,49.90299207761739,1.0168240242801048,1.149476835992715,0.42676854855600865,-0.8146054895544133,12.273811793310804,0.4600000381469709,0.37951708006541196,-1.0975004196167006,-2.7525899012509605,0.5575890620175592,-1.9250451604338323,-0.2699556787995707,1.7542021326248758,26.66662428116844,-12.507707239544487,0.8275447408171301,4,1.005000114440918,1.265000343322754,0.09000062942504883,-0.1849994659423828,-0.36999988555908025,3,-0.12337660166199427,2.8181778773836412,15.380000114440918,-2.433967017247119,15.369999885559082,2.040012512254776,15.8100004196167,-0.12337660166199427
5020,2004-04-23,15.539999961853027,15.6899995803833,15.369999885559082,15.5,5263900.0,0.009090931609783803,-1.1333299424934753,100.0,15.605044760480112,43.59187513827706,0.6627721622187508,1.062369519383406,0.2714036906570456,-0.9239002978294479,12.760361128063325,0.31999969482421875,0.16908849903378353,-0.9565000534057617,-2.613996994641056,0.7009968878295325,-1.7852485240234088,-0.1277515827881146,1.3652975700082308,38.33331214058422,5.976768288285648,0.8287484706176471,4,0.6649999618530273,1.125,-0.04999971389770508,-0.17999982833862305,-0.6499996185302717,4,-0.12419564413857598,1.299991416963885,15.399999618530273,2.8181778773836412,15.380000114440918,-2.433967017247119,15.369999885559082,-0.12419564413857598
5021,2004-04-26,15.470000267028807,15.829999923706055,15.43000030517578,15.829999923706055,7016700.0,-0.0045044848774808965,1.222222222222232,-9.000000000000044,7.796600197135817,37.1497838040326,0.5175586809330763,1.1570373034892807,0.33651435660063633,-0.823929069451486,13.149378755410485,0.3999996185302752,-0.009796744253048217,-1.0044997692108186,-2.70587356880033,0.6968740303786927,-1.8551866690055743,-0.15381286941606298,1.2162615518538278,32.50000794728077,6.811486610396614,0.850686899794756,4,0.4449996948242205,1.1949996948242205,-0.04250001907348455,-0.010000228881834161,-0.7200002670288068,0,-0.11182937724944908,-1.1333299424934753,15.539999961853027,1.299991416963885,15.399999618530273,2.8181778773836412,15.380000114440918,-0.11182937724944908
5022,2004-04-27,15.279999732971193,15.779999732971193,15.220000267028807,15.600000381469727,9059900.0,-0.012281870121396254,-1.545454545454541,0.8888915379867293,8.582074548169885,31.6568069626184,0.4893830726662891,1.3434595820478972,0.5228634287844844,-0.6001270962280554,13.463001225683847,0.5599994659423864,-0.22614213141207173,-1.1485002517700185,-2.9290298510968302,0.6320293475567933,-2.0387650514334243,-0.2582354521066126,1.213510658490252,26.6666412353518,5.332514366212241,0.8902647996634062,4,0.4999999999999982,1.3850002288818342,0.09500026702880682,0.3300004005432111,-1.2299995422363281,1,-0.06282722872536994,1.222222222222232,15.470000267028807,-1.1333299424934753,15.539999961853027,1.299991416963885,15.399999618530273,-0.06282722872536994
5023,2004-04-28,14.279999732971193,14.829999923706055,14.239999771118164,14.40999984741211,21219300.0,-0.06544502732170865,-4.619048051552899,0.4062495343396531,6.628228372825532,26.27843690310747,1.277242798492658,2.3015826913759465,1.4975227944950422,0.4337910587521385,14.444597729432509,1.0399999618530291,-0.48216639650230064,-2.0470002651214596,-4.070796742822237,-0.023203787420682076,-3.0588985039718484,-1.0351020262710708,2.0438894023596053,2.515720629832961,-15.777456111606073,1.0118982388503888,4,0.9800004959106428,1.9650001525878888,1.0950002670288068,1.3800001144409162,0.2400007247924787,2,0.02380953494017657,-1.545454545454541,15.279999732971193,1.222222222222232,15.470000267028807,-1.1333299424934753,15.539999961853027,0.02380953494017657
5024,2004-04-29,13.65999984741211,14.300000190734865,13.420000076293945,14.229999542236328,17675300.0,-0.04341735974459171,1.4788700989939347,4.384609177273288,4.218363457288888,21.191588398361787,1.7085069504039616,2.8262729473081407,2.0722047409787407,1.0884399611920657,14.846650087290097,0.8800001144409197,-0.7254920107314771,-2.5145001888275154,-4.852105783683768,-0.17689459397126228,-3.68330298625564,-1.3456973913993888,2.37214477692892,9.95849735741183,-7.410262616852108,1.1688027974281265,4,1.1900005340576172,2.1750001907348633,1.7150001525878906,2.0,1.239999771118164,3,0.08711570624820042,-4.619048051552899,14.279999732971193,-1.545454545454541,15.279999732971193,1.222222222222232,15.470000267028807,0.08711570624820042
5025,2004-04-30,13.619999885559082,13.970000267028807,13.460000038146973,13.850000381469727,7243900.0,-0.002928254926782059,1.1702125069242892,0.40350985798610645,4.347827147419238,16.656760174500803,1.5528033974613251,2.748880793053573,2.074514243015809,1.1638467911017045,15.209045617548433,0.5100002288818342,-0.9220509724024915,-2.390500164031984,-4.962294584470712,0.18129425640674413,-3.676397374251348,-1.1046029538126199,1.9942016110944145,8.298747797843193,-9.386808390044083,1.285897210219364,4,1.2300004959106445,2.2150001525878906,1.767500400543213,2.0399999618530273,1.2700004577636737,4,0.10352421874152107,1.4788700989939347,13.65999984741211,-4.619048051552899,14.279999732971193,-1.545454545454541,15.279999732971193,0.10352421874152107
5026,2004-05-03,13.710000038146973,14.4399995803833,13.18000030517578,13.710000038146973,9818700.0,0.006607940774163712,-1.3773583208125983,-0.0,6.824152237442348,13.05720123047023,1.2668102376134645,2.4713400803848486,1.9654679498027967,1.1138087474817127,14.51561006180022,1.2599992752075213,-1.0835587265489437,-2.100999975204468,-4.739140605221884,0.5371406548129478,-3.420070290213175,-0.781929660195761,1.5531292312489953,20.384609600494777,2.091164083909483,1.3190703150087075,5,0.7950000762939453,2.005000114440918,1.6775002479553223,1.9499998092651367,0.6099996566772479,0,0.08606858511251114,1.1702125069242892,13.619999885559082,1.4788700989939347,13.65999984741211,-4.619048051552899,14.279999732971193,0.08606858511251114
5027,2004-05-04,13.710000038146973,13.850000381469727,13.460000038146973,13.760000228881836,9310200.0,0.0,2.391300021146646,-100.0,7.878794359219029,10.238247678387008,1.1248682629026643,2.252080843625258,1.9618256929769302,1.1594457175328259,13.333690996075315,0.3900003433227539,-1.2246856107193853,-1.8885000228881843,-4.482089801604655,0.7050897558282863,-3.1852949122464196,-0.591705133529949,1.178166017689362,32.12120336387026,14.106365003841951,1.2967948893582357,5,0.7950000762939453,2.005000114440918,1.7200002670288086,1.9499998092651367,0.4899997711181623,1,0.07585703566442814,-1.3773583208125983,13.710000038146973,1.1702125069242892,13.619999885559082,1.4788700989939347,13.65999984741211,0.07585703566442814
5028,2004-05-05,13.890000343322756,14.09000015258789,13.720000267028807,13.979999542236328,8548000.0,0.01312912506746522,1.3870928046908522,1.7999771119036818,14.666679806175338,8.505307209572909,0.7948740378604082,1.8843743473842647,1.7779430101635576,1.0229199540381817,12.726329715828586,0.38000011444091797,-1.3438585386612942,-1.527999734878538,-4.066276278550047,1.0102768087929732,-2.7971380067142935,-0.25886146304278235,0.6906958773946794,56.349241790638295,36.713075279024594,1.2691382718357556,5,0.6149997711181623,1.824999809265135,1.7174997329711896,1.7699995040893537,0.0499992370605451,2,0.011519067203553002,2.391300021146646,13.710000038146973,-1.3773583208125983,13.710000038146973,1.1702125069242892,13.619999885559082,0.011519067203553002
5029,2004-05-06,14.140000343322756,14.210000038146973,13.90999984741211,14.170000076293945,11307100.0,0.017998559670315606,4.454565946784807,0.33333333333332016,21.904774879920353,9.205277222844048,0.3881671250360963,1.4612007781390073,1.5236618037439502,0.8149364938161359,12.3680006893851,0.319999694824217,-1.4006714930238235,-1.1204997062683084,-3.5586309196486443,1.3176315071120257,-2.3395653129584755,0.09856590042185864,0.18857061259718222,76.19052304525053,53.403533796068956,1.2190656066901673,5,0.3649997711181623,1.574999809265135,1.4674997329711896,1.5199995040893537,-0.07999992370605646,3,0.02687412342393336,1.3870928046908522,13.890000343322756,2.391300021146646,13.710000038146973,-1.3773583208125983,13.710000038146973,0.02687412342393336
5030,2004-05-07,14.380000114440918,14.6899995803833,14.18000030517578,14.239999771118164,14087800.0,0.01697310928507134,-2.9230822839829553,-4.666719649045004,28.267478613352125,11.479819269090303,-0.03764120132991522,1.040641756238502,1.2843380199517256,0.616540003344145,11.623995483666183,0.5499992370605451,-1.4358182374502775,-0.7319999217987068,-2.989363150013304,1.5253633064158905,-1.8606815359060036,0.39668169230859185,-1.1999998092651385,79.47022418936068,52.98847490404828,1.1286816141072984,5,0.09999990463256836,1.3350000381469727,1.4900002479553223,1.2799997329711914,-0.40000057220458984,4,0.03616130041384036,4.454565946784807,14.140000343322756,1.3870928046908522,13.890000343322756,2.391300021146646,13.710000038146973,0.03616130041384036
5031,2004-05-10,14.300000190734865,14.43000030517578,14.079999923706055,14.380000114440918,9124300.0,-0.005563276986744525,2.8888865341415397,-0.5714266251592165,31.740621444064587,14.052991146411937,-0.1576363106014842,0.9412892691049652,1.3686115822968947,0.7480000071453805,11.184403151837804,0.3500003814697248,-1.4713916895726395,-0.667499828338622,-2.726021224895968,1.391021568218724,-1.696760526617295,0.36176086994005097,-1.0897999000549348,68.29272074854947,36.872415438557105,1.0292606982786734,5,-0.2950000762939471,1.4149999618530256,1.5949997901916486,1.3649997711181623,-0.6599998474121094,0,0.041258751378909775,-2.9230822839829553,14.380000114440918,4.454565946784807,14.140000343322756,1.3870928046908522,13.890000343322756,0.041258751378909775
5032,2004-05-11,14.449999809265135,14.550000190734865,14.25,14.359999656677244,7217400.0,0.01048948367339575,1.0689603009654716,-1.125002980235106,34.853413719491684,17.189122851597062,-0.4891971840887539,0.6223637478640835,1.2147229551810064,0.6484600758538921,10.964915088060216,0.30000019073486506,-1.481103056578533,-0.39000020027160787,-2.2218700739223696,1.4418696733791538,-1.3059351370969878,0.5259347365537721,-1.2102035327911373,75.25773804022725,40.814878699942355,0.9159349368253807,5,-0.5149998664855939,1.2650003433227557,1.7950005531311053,1.565000534057619,-0.7600002288818342,1,-0.008996547830925294,2.8888865341415397,14.300000190734865,-2.9230822839829553,14.380000114440918,4.454565946784807,14.140000343322756,-0.008996547830925294
5033,2004-05-12,14.0600004196167,14.390000343322756,13.619999885559082,14.270000457763672,9193300.0,-0.026989577494552885,2.42222570725575,-2.333329801212224,30.523265081848237,20.111889698770323,-0.14939723391057314,0.8653461863075975,1.580747138959616,1.0898780185280614,11.788366292751395,0.8299999237060529,-1.4831988156733065,-0.6584996223449711,-2.3462545725106025,1.0292553278206586,-1.502377097427786,0.1853778527378438,-0.7912000770645164,41.12155696735046,5.459799293726732,0.8438774750828151,5,-0.1250004768371582,1.4749994277954102,2.414999485015869,2.184999465942383,-0.3300008773803711,2,0.00995728203913182,1.0689603009654716,14.449999809265135,2.8888865341415397,14.300000190734865,-2.9230822839829553,14.380000114440918,0.00995728203913182
5034,2004-05-13,14.029999732971193,14.140000343322756,13.710000038146973,13.90999984741211,6345700.0,-0.0021337614331539134,1.529405329900101,-0.5714279226706593,27.327323371207243,22.66516705696899,-0.06860742419654464,0.7793628570243545,1.5781925986419765,1.1627032069912069,12.117789170396522,0.430000305175783,-1.4975907277589116,-0.5895002841949442,-2.188216513289939,1.009215944900049,-1.3888583987424408,0.20985783035255245,-0.7327754056623874,38.31775367744068,2.870253529976594,0.7993581145474967,5,-0.09499979019165217,1.4250001907348615,2.445000171661375,2.215000152587889,-0.17000007629394887,3,-0.006414836372119592,2.42222570725575,14.0600004196167,1.0689603009654716,14.449999809265135,2.8888865341415397,14.300000190734865,-0.006414836372119592
5035,2004-05-14,13.859999656677244,14.18000030517578,13.760000228881836,14.100000381469727,7677300.0,-0.012116898042017765,1.0999973773993914,-2.0000079472935344,26.530605435776238,24.854772967894977,0.1553539209678103,0.8304869901382812,1.7058984319821988,1.370662883516255,12.440549517428348,0.42000007629394354,-1.396051367369834,-0.6570003509521509,-2.1677910437026906,0.8537903417983905,-1.4123956973274208,0.09839499542311891,-0.5349198243069484,25.80641853367983,-9.600254866838299,0.7553953463752706,5,0.2150001525878924,1.5950002670288104,2.685000181198122,2.3850002288818377,0.6000003814697283,4,0.014430069833595072,1.529405329900101,14.029999732971193,2.42222570725575,14.0600004196167,1.0689603009654716,14.449999809265135,0.014430069833595072
5036,2004-05-17,13.5600004196167,13.800000190734865,13.300000190734865,13.5600004196167,6547500.0,-0.021644967135047266,1.0833353201567053,-0.0,25.706217581125586,26.835597770329038,0.4825873171155468,1.004795434552051,1.9586006813843717,1.7002370592731797,12.933763012514522,0.5599994659423793,-1.2081466221594255,-0.8444995880126953,-2.283263209521401,0.5942640334960103,-1.5638813987670481,-0.1251177772583425,1.1299991607666016,20.800018310546733,-15.063155175391778,0.7193818107543531,5,0.4349994659423828,1.8949995040893555,3.112499475479126,2.684999465942383,0.8099994659423828,0,0.03097338566538932,1.0999973773993914,13.859999656677244,1.529405329900101,14.029999732971193,2.42222570725575,14.0600004196167,0.03097338566538932
5037,2004-05-18,13.65999984741211,13.850000381469727,13.609999656677244,13.760000228881836,4404200.0,0.007374588842250063,-1.3999980926586182,-100.0,38.25757096840259,29.456807899465403,0.41878969942904476,0.8117367125329888,1.838570934488807,1.6244671343311197,13.869279102257515,0.28999996185302734,-1.0132351345945647,-0.6590001583099365,-2.0588933174661115,0.7408930008462384,-1.358946737888024,0.040946421268150957,1.0021997451782223,33.02748681479806,-6.762525222553798,0.6999465795780879,5,0.33500003814697266,1.5950002670288086,3.012500047683716,2.5850000381469727,1.1100006103515625,1,-0.0014640925558386808,1.0833353201567053,13.5600004196167,1.0999973773993914,13.859999656677244,1.529405329900101,14.029999732971193,-0.0014640925558386808
5038,2004-05-19,13.890000343322756,14.43000030517578,13.880000114440918,13.899999618530273,17722600.0,0.01683751819032553,-35.66700575388614,0.09999237063455471,55.11112429772458,33.14640227922143,0.2109755349043958,0.4894816845564218,1.5927340523401803,1.4158087682570386,14.109042236228781,0.7700004577636701,-0.8275169189353395,-0.35449967384338166,-1.6728633793302343,0.963864031643471,-1.013681526586808,0.3046821789000447,0.7449552612304675,52.21239759606596,8.291622460423213,0.6591818527434267,5,0.10499954223632635,1.074999809265135,2.8649997711181623,2.3549995422363263,0.5899991989135724,2,-0.014398902663497748,-1.3999980926586182,13.65999984741211,1.0833353201567053,13.5600004196167,1.0999973773993914,13.859999656677244,-0.014398902663497748
5039,2004-05-20,13.5,14.079999923706055,13.4399995803833,13.9399995803833,10188400.0,-0.02807777780295284,-1.2857137991461216,44.00314735336976,47.69230938522105,35.30471680942908,0.5594799731815776,0.7692819261104944,1.9875076158216807,1.8238226920560265,14.722062956892703,0.6400003433227539,-0.6746094570528278,-0.6495000362396244,-1.8887268413611693,0.5897267688819205,-1.269113438800396,-0.029886633678852803,1.1082564962768569,17.699096372577632,-29.458299129560448,0.6196134025607725,5,0.42500019073486506,1.3299999237060547,3.2024998664855957,2.744999885559082,1.739999771118164,3,0.01703700312861689,-35.66700575388614,13.890000343322756,-1.3999980926586182,13.65999984741211,1.0833353201567053,13.5600004196167,0.01703700312861689
5040,2004-05-21,13.609999656677244,13.800000190734865,13.449999809265135,13.56999969482422,8123700.0,0.008148122716832962,-1.5000051089744182,-0.09090909090908283,48.091594995464554,37.12149164847352,0.36740599883110825,0.5346917931232511,1.8897829898651874,1.7257932723231892,15.5137107240123,0.3500003814697301,-0.5676815867957234,-0.44300036430359135,-1.5157067460211966,0.6297060174140139,-0.979353555162394,0.09335282655521127,0.9720917134887728,27.43357827850809,-22.155728021157007,0.5363531908588028,5,0.31500053405762074,1.1200008392334002,2.985000371932985,2.6350002288818377,1.700000762939455,4,0.01836884689981222,-1.2857137991461216,13.5,-35.66700575388614,13.890000343322756,-1.3999980926586182,13.65999984741211,0.01836884689981222
5041,2004-05-24,13.739999771118164,13.93000030517578,13.65999984741211,13.75,5250900.0,0.0095518087964932,-2.1764745481268513,-0.2500059604701841,50.545449879542225,38.86505122181248,0.16719880518596142,0.28294578782634616,1.7647949940759666,1.6121536403424805,16.49668098135098,0.32000064849853516,-0.4951547714994611,-0.22650022506713796,-1.0733214682267675,0.6203210180924916,-0.6499108466469536,0.19691039651267772,0.8164497754592297,30.30302738391919,-20.60790397415632,0.4234106215798151,5,0.1250004768371582,0.9900007247924805,2.8550002574920654,2.505000114440918,1.2300004959106428,0,0.05240176703221411,-1.5000051089744182,13.609999656677244,-1.2857137991461216,13.5,-35.66700575388614,13.890000343322756,0.05240176703221411
5042,2004-05-25,14.31999969482422,14.380000114440918,13.729999542236328,13.75,9196300.0,0.0422125133455411,-1.131147284688696,-56.998664886515535,56.82538942474644,41.787509482134496,-0.4840879168396377,-0.39280168085472766,1.2027753693194168,1.056204412302387,16.95078023850417,0.6500005722045898,-0.4469827838167628,0.4014997005462657,-0.20718395415106983,1.0101833552436013,0.09715787319759883,0.7058415278949326,0.21132086463632227,88.88883537185117,37.068568828991125,0.3043418273486677,5,-0.45499944686889826,0.410000801086424,2.1775000095367414,1.9250001907348615,0.36000061035155895,1,0.0034916335056160985,-2.1764745481268513,13.739999771118164,-1.5000051089744182,13.609999656677244,-1.2857137991461216,13.5,0.0034916335056160985
5043,2004-05-26,14.619999885559082,14.770000457763672,14.279999732971193,14.390000343322756,7549000.0,0.02094973443632764,-1.1777773068283057,0.4035081848723705,57.49999552965003,45.140028610850365,-0.778126781211375,-0.7020166445539591,0.913973709272188,0.7779324488831598,16.20436131319748,0.4900007247924787,-0.4074973092915588,0.6844998836517338,0.017141376541522035,1.3518583907619455,0.3508206300966279,1.0181791372068396,-1.319999694824217,88.7217689284508,38.33247087014371,0.33367925355510597,5,-0.5849995613098145,-0.11499977111816406,1.7774999141693115,1.625,-0.5,2,0.010259957139449272,-1.131147284688696,14.31999969482422,-2.1764745481268513,13.739999771118164,-1.5000051089744182,13.609999656677244,0.010259957139449272
5044,2004-05-27,14.850000381469727,15.199999809265135,14.619999885559082,14.699999809265135,11375900.0,0.015731908188168164,-2.7419299265671655,0.6521776989036998,57.366776314314365,48.566269819576824,-0.9829450676601503,-0.8835966511902633,0.678087751958266,0.5646716826668801,14.803398758359107,0.5799999237060529,-0.382207910370278,0.8550003528594967,0.08652947386479681,1.6234712318541966,0.4707649133621459,1.2392357923568476,-1.5206001853942848,80.00003269740523,31.914130552023693,0.3842354394973503,5,-0.6000003814697266,-0.3450002670288086,1.5649995803833008,1.3949995040893555,-0.49000072479248225,3,-0.024915880789814437,-1.1777773068283057,14.619999885559082,-1.131147284688696,14.31999969482422,-2.1764745481268513,13.739999771118164,-0.024915880789814437
5045,2004-05-28,15.029999732971193,15.039999961853027,14.779999732971193,14.970000267028807,4642500.0,0.012121168139906269,5.500011920940279,0.3999949137564006,61.09422131164173,52.49827023407861,-1.0946395737156767,-1.004022963152165,0.48321230368693335,0.39640149986608897,13.326726446232678,0.26000022888183416,-0.2956185896847767,0.9644997119903582,0.08955070432100953,1.839448719659707,0.527025208155683,1.4019742158250335,-1.6257755523681645,88.96103373344329,41.637061895599516,0.43747450383467457,5,-0.7100000381469744,-0.5249996185302752,1.5050001144409162,1.2150001525878888,-0.9099998474121112,4,0.01397205867451179,-2.7419299265671655,14.850000381469727,-1.1777773068283057,14.619999885559082,-1.131147284688696,14.31999969482422,0.01397205867451179
5046,2004-06-01,14.890000343322756,15.0600004196167,14.720000267028807,14.90999984741211,6213500.0,-0.009314663482083874,1.124996647245537,-0.33332803509547787,56.70732771052954,54.548243205426054,-0.8338251530189194,-0.8127587960414004,0.6102706561234346,0.5372160647671631,12.539539800778643,0.3400001525878924,-0.1941456919708191,0.7655003070831317,-0.16583663757888445,1.6968372517451478,0.2998318347521245,1.2311687794141388,-1.4139451375732435,78.91160478705515,33.67025147874522,0.46566847233100783,6,-0.5700006484985369,-0.3850002288818377,1.5449995994567853,1.3549995422363263,-0.49000072479248225,1,0.02820685470852169,5.500011920940279,15.029999732971193,-2.7419299265671655,14.850000381469727,-1.1777773068283057,14.619999885559082,0.02820685470852169
5047,2004-06-02,14.75,14.949999809265135,14.529999732971193,14.890000343322756,5000800.0,-0.009402306252164538,2.230778823969587,7.0001907395934815,61.386132692934126,55.24546636044934,-0.5844046975568471,-0.6227795941805052,0.744140552569224,0.6725952914756981,11.594634106921657,0.42000007629394176,-0.0703327717908433,0.5734999656677253,-0.37634272009400327,1.523342651429454,0.09857862278686191,1.0484213085485887,-1.2049870101098623,51.08698131005816,5.104551808428617,0.47492134288086396,6,-0.43000030517578125,-0.26999998092651367,1.5399999618530273,1.494999885559082,-0.8000001907348651,2,0.014915272340936037,1.124996647245537,14.890000343322756,5.500011920940279,15.029999732971193,-2.7419299265671655,14.850000381469727,0.014915272340936037
5048,2004-06-03,14.050000190734865,14.649999618530273,13.899999618530273,14.600000381469727,11825700.0,-0.047457614187466746,1.3076970478584098,3.9285631569266615,50.270276539862316,55.53190715540948,0.1572102074664592,0.09467567332531246,1.4168543033391217,1.3657726609154484,10.995131606947044,0.8500003814697266,0.07445940432561038,-0.1344998359680165,-1.0768480224261605,0.8078483504901275,-0.6056739291970885,0.3366742572610555,-0.43878772806972677,11.538503861280173,-33.95056226365713,0.47117409322907183,6,0.2749996185302699,0.13999986648559215,2.1724996566772443,2.194999694824217,0.050000190734861505,3,0.04483986518778571,2.230778823969587,14.75,1.124996647245537,14.890000343322756,5.500011920940279,15.029999732971193,0.04483986518778571
5049,2004-06-04,14.520000457763672,14.739999771118164,14.300000190734865,14.300000190734865,9488200.0,0.03345197584685766,-2.999991330244059,-0.4000003467905383,58.25001198053648,56.66062015375081,-0.1708543854824338,-0.3640619046101623,0.9247891984094565,0.892731430694127,10.512952706650102,0.689999580383299,0.16364624630826974,0.3165004253387451,-0.6373235471168162,1.2703243977943064,-0.16041156088903463,0.7934124115665249,-0.8452365012345329,53.44831129881309,5.243582289458054,0.47691198622778064,6,-0.09000062942504883,-0.33000040054321467,1.232499599456787,1.7249994277954102,-1.1100006103515625,4,-0.02754824790592303,1.3076970478584098,14.050000190734865,2.230778823969587,14.75,1.124996647245537,14.890000343322756,-0.02754824790592303
5050,2004-06-07,14.899999618530273,14.93000030517578,14.550000190734865,14.550000190734865,5066700.0,0.026170740274558346,-1.1714327753875347,1.5909045589911919,66.42156295572728,58.424632717771374,-0.3895935020236898,-0.7411033088549281,0.5347453743059543,0.518576314539601,10.658166539002766,0.4099998474121076,0.19880211405916448,0.6704996109008796,-0.3307517356205789,1.6717509574223381,0.16987393764014946,1.1711252841616098,-1.1642262278916942,86.206837017994,33.1089665492732,0.5006256732607296,6,-0.434999942779541,-0.7099995613098162,0.44250059127807617,0.9350004196166992,-1.4099998474121094,0,-0.03624160910591312,-2.999991330244059,14.520000457763672,1.3076970478584098,14.050000190734865,2.230778823969587,14.75,-0.03624160910591312
5051,2004-06-08,14.890000343322756,14.9399995803833,14.649999618530273,14.90999984741211,6550000.0,-0.0006710923129878976,6.2500923883888655,-0.05714153367429038,65.41354461727175,59.37887218360751,-0.22273452096454172,-0.7216349615880571,0.5230934405884948,0.5342611438149927,10.66971241675825,0.28999996185302734,0.2927519950540969,0.6310003280639673,-0.41285695583504634,1.674857611962981,0.10907168611446139,1.1529289700134733,-1.0956578959391141,94.28576618634825,37.05257159090855,0.5219286419495066,6,-0.3400006294250506,-0.7000002861022985,0.4524998664855939,0.944999694824217,-1.6600008010864276,1,-0.051712588314947294,-1.1714327753875347,14.899999618530273,-2.999991330244059,14.520000457763672,1.3076970478584098,14.050000190734865,-0.051712588314947294
5052,2004-06-09,14.31999969482422,14.75,14.31999969482422,14.720000267028807,14249000.0,-0.038280767988977615,-1.1499984502814629,20.00052453388172,54.96535166032975,59.09724508701637,0.38807651944738275,-0.17062077484548688,1.0550239951669464,1.1073292266250032,11.055744512506113,0.5700006484985352,0.3733997067346433,0.06749968528747807,-0.9729633367992481,1.1079627073742042,-0.452731825755885,0.5877311963308411,-0.46943095296532,40.38462420187102,-16.761435179658065,0.5202315110433631,6,0.23000001907348455,-0.06999969482422053,0.7900004386901838,1.39500045776367,-1.1499996185302752,2,0.005586586970037999,6.2500923883888655,14.890000343322756,-1.1714327753875347,14.899999618530273,-2.999991330244059,14.520000457763672,0.005586586970037999
5053,2004-06-10,14.199999809265135,14.5600004196167,14.100000381469727,14.520000457763672,10296200.0,-0.008379880455057442,1.2999969005629055,0.8000004768364877,58.62069046515597,59.23656888155433,0.49420501450252274,-0.04173446049789753,1.131228325276533,1.2276541630528879,10.74312867039745,0.46000003814697266,0.4416593483472866,-0.059500169754029386,-1.0963878065656605,0.9773874670576017,-0.5779439881598449,0.45894364865178616,-0.2954538247099858,11.904705138379198,-48.15613361098027,0.5184438184058151,6,0.2800002098083514,0.05000019073486506,0.9100003242492694,1.5150003433227557,-0.5999994277954084,3,-0.01760563403929638,-1.1499984502814629,14.31999969482422,6.2500923883888655,14.890000343322756,-1.1714327753875347,14.899999618530273,-0.01760563403929638
5054,2004-06-14,13.9399995803833,14.199999809265135,13.789999961853027,14.199999809265135,6767400.0,-0.018309875519307406,2.153842203719356,0.8124990686793027,53.91923985118148,58.439348719280964,0.6834151741589185,0.2225897621316797,1.330613647711072,1.4839161127778926,10.568566872762984,0.4099998474121076,0.43953161334666646,-0.31500039100646937,-1.356851072745453,0.7268502907325143,-0.8359257318759621,0.20592494986302334,1.2600002288818342,13.043449416268196,-49.03179105485041,0.5209253408694923,6,0.4850006103515625,0.3100004196166992,1.1700005531311035,1.7750005722045898,-0.8999996185302734,0,0.011477819648687992,1.2999969005629055,14.199999809265135,-1.1499984502814629,14.31999969482422,6.2500923883888655,14.890000343322756,0.011477819648687992
5055,2004-06-15,14.0600004196167,14.229999542236328,13.93000030517578,14.170000076293945,6572600.0,0.008608381839714463,1.6087050267237923,0.4230752301654286,53.80953170274697,58.117371385082905,0.45969152172105154,0.12473601226747633,1.1440173519782277,1.362593222542909,10.434350715317064,0.29999923706054865,0.41380920146088584,-0.2049995899200443,-1.2346546742999713,0.8246554944598827,-0.7198271321100087,0.3098279522699201,1.1117993927001937,23.478308463157475,-40.85548427725982,0.514827542189964,6,0.3099994659423828,0.18999958038330078,1.049999713897705,1.6549997329711914,-0.5500001907348633,1,-0.046230480284886744,2.153842203719356,13.9399995803833,1.2999969005629055,14.199999809265135,-1.1499984502814629,14.31999969482422,-0.046230480284886744
5056,2004-06-16,13.979999542236328,14.039999961853027,13.760000228881836,13.899999618530273,8262000.0,-0.005689962659514047,1.7999866486105018,-0.7272743035988313,45.405404290811816,56.3417348959582,0.4436929801826821,0.2506673383779656,1.1293297278525074,1.4495753608424344,9.792640946189701,0.3000001907348633,0.36579836636520113,-0.3060004234313958,-1.2912902762878282,0.6792894294250367,-0.798645349859612,0.18664450299682045,1.1641642730712878,22.222158001714686,-37.394306424922064,0.4926449264282159,6,0.37000036239624023,0.2700004577636719,1.1175005435943604,1.7350006103515625,-0.9899997711181641,2,-0.035050056306352384,1.6087050267237923,14.0600004196167,2.153842203719356,13.9399995803833,1.2999969005629055,14.199999809265135,-0.035050056306352384
5057,2004-06-17,13.640000343322756,13.93000030517578,13.510000228881836,13.93000030517578,8329400.0,-0.024320401290884752,1.8965526313193497,-3.6250029802350365,36.898401039964064,54.855970951525066,0.6813294718216056,0.6209266327757526,1.3603555277075134,1.7906578298791427,9.33074011240924,0.4699993133544922,0.2727104320271181,-0.6449996471405015,-1.6330014383363416,0.3430021440553386,-1.1390005427384207,-0.15099875154258235,1.4487969285278286,12.380961031058158,-41.754712342498124,0.4940008955979198,6,0.5849995613098127,0.6099996566772443,1.2199997901916486,2.074999809265135,-0.8000001907348651,3,-0.03005870900048302,1.7999866486105018,13.979999542236328,1.6087050267237923,14.0600004196167,2.153842203719356,13.9399995803833,-0.03005870900048302
5058,2004-06-18,13.6899995803833,13.989999771118164,13.300000190734865,13.300000190734865,6326500.0,0.003665633123317358,-2.538464924292836,-1.3448256584464418,33.70784710879846,52.12906374355417,0.6424548607160325,0.5851779651097413,1.214546505859527,1.7374131311179184,9.952908629408963,0.689999580383299,0.20053095306130153,-0.585000371932983,-1.5936682337737764,0.42366748990781034,-1.0893343028533806,-0.08066644101258547,1.304069868889158,41.93544748378485,-8.559728846645719,0.5043339309203967,6,0.43000030517578125,0.5600004196166992,1.135000467300415,2.02500057220459,-0.719999313354494,4,-0.03798389481578024,1.8965526313193497,13.640000343322756,1.7999866486105018,13.979999542236328,1.6087050267237923,14.0600004196167,-0.03798389481578024
5059,2004-06-21,13.729999542236328,13.979999542236328,13.670000076293945,13.75,6415200.0,0.0029218380627522578,-3.42858310626703,-0.05128330529363457,30.994144382424565,48.19268390207609,0.5348541198774832,0.5937335041240477,1.0839961059742098,1.6830306806208313,10.031773219760279,0.3099994659423828,0.11640911715433155,-0.5565003871917718,-1.532685992397365,0.4196852180138215,-1.0445931897945684,-0.06840758458897511,1.1285443663531236,46.23652164996016,0.5819423125411092,0.4880928026027967,6,0.3900003433227539,0.5200004577636719,1.005000352859497,1.9850006103515625,-0.8499994277954102,0,-0.009468256744415537,-2.538464924292836,13.6899995803833,1.8965526313193497,13.640000343322756,1.7999866486105018,13.979999542236328,-0.009468256744415537
5060,2004-06-22,13.859999656677244,13.979999542236328,13.630000114440918,13.90999984741211,12712900.0,0.00946832620358129,2.684212639726144,2.4999523173756373,34.897349959895266,44.80199560681204,0.27023387584297964,0.5095478597481939,0.8611549542642489,1.5328711393686056,10.134395014788975,0.34999942779541016,0.12583238584587697,-0.4390002727508566,-1.3846364505614375,0.5066359050597242,-0.911818361656147,0.0338178161544338,0.8738607544838413,75.67562691218174,32.81392096170386,0.4728180889052905,6,0.16500043869018732,0.3900003433227557,0.8350002765655535,1.8550004959106463,-0.33999919891357244,1,-0.05916303861011796,-3.42858310626703,13.729999542236328,-2.538464924292836,13.6899995803833,1.8965526313193497,13.640000343322756,-0.05916303861011796
5061,2004-06-23,14.460000038146973,14.59000015258789,13.920000076293945,13.960000038146973,17806800.0,0.043290071885439874,-1.3103453945745789,-9.999961853172508,46.2532303562183,43.83398212857743,-0.4438523606264084,-0.03556989083233297,0.17852947376668027,0.918231047855727,10.006285568884582,0.7300004959106463,0.07358634927572894,0.12500009536743129,-0.7851880630303523,1.0351882537652148,-0.3300939838314605,0.5800941745663231,0.15915155538001535,89.92247145076044,46.114196249983436,0.4550940791988914,6,-0.5149998664855957,-0.21000003814697266,0.30499982833862305,1.255000114440918,-0.9300003051757795,2,-0.0656984651977136,2.684212639726144,13.859999656677244,-3.42858310626703,13.729999542236328,-2.538464924292836,13.6899995803833,-0.0656984651977136
5062,2004-06-24,14.369999885559082,14.600000381469727,14.09000015258789,14.25,11314600.0,-0.006224076926034661,-1.3181850693473611,0.23999977111816406,54.907970434928096,43.421457680774324,-0.38667702764355205,0.06152250486032962,0.18928038936247482,0.9906841123729286,10.61070626844703,0.5100002288818359,-0.05801550038164649,0.03249993324279821,-0.8777894117480098,0.9427892782336063,-0.4226447392526058,0.48764460573820223,-1.069999694824217,82.30765675652476,32.99572222145976,0.455144672495404,6,-0.4199995994567871,-0.11999988555908203,0.35500001907348633,1.3450002670288086,-1.0100002288818377,3,-0.09603341165143142,-1.3103453945745789,14.460000038146973,2.684212639726144,13.859999656677244,-3.42858310626703,13.729999542236328,-0.09603341165143142
5063,2004-06-25,14.770000457763672,14.880000114440918,14.5,14.600000381469727,9572700.0,0.027835809004185474,-1.0540500136607092,1.4166686534900539,53.91849464178624,43.421374879730415,-0.7792684752446455,-0.3443175503189053,-0.27051397868982363,0.5772003656544342,10.928186345687564,0.5100002288818359,-0.18175643777042438,0.4250004768371589,-0.49747927635272227,1.34748023002704,-0.03623939975778079,0.8862403534320986,-1.4440002632141091,91.20002746582031,40.65934902488742,0.46123987659494026,6,-0.6800003051757812,-0.5200004577636719,-0.14500045776367188,0.9449996948242188,-1.8100004196166992,4,-0.1306702942017378,-1.3181850693473611,14.369999885559082,-1.3103453945745789,14.460000038146973,2.684212639726144,13.859999656677244,-0.1306702942017378
5064,2004-06-28,14.479999542236328,14.9399995803833,14.449999809265135,14.890000343322756,5908300.0,-0.0196344554190524,-1.0851042243689946,-2.411768335782977,43.22581022264279,42.2454058263855,-0.4521629218215377,-0.08796758025184559,-0.029435326156420416,0.8523738918388251,10.638139857151742,0.48999977111816584,-0.22601503226930397,0.15349960327148438,-0.7407459414159572,1.047745147958926,-0.2936231690722373,0.600622375615206,-1.091839350891112,64.88547895582084,18.077394176267617,0.44712277234372105,6,-0.3599996566772461,-0.22999954223632812,4.76837158203125e-07,1.2350006103515625,-1.5499992370605487,0,-0.10428172119778345,-1.0540500136607092,14.770000457763672,-1.3181850693473611,14.369999885559082,-1.3103453945745789,14.460000038146973,-0.10428172119778345
5065,2004-06-29,15.239999771118164,15.390000343322756,14.479999542236328,14.489999771118164,10884800.0,0.052486205311333745,-1.3636370392021884,-1.8292647185386868,54.54544328602698,43.260965714742746,-1.1478906659414996,-0.8763598972279105,-0.8273114156484276,0.08548755940834596,10.498994377454006,0.9100008010864276,-0.26076833258014886,0.902999830245971,-0.030112864453526456,1.8361125249454684,0.43644348289622314,1.3695561775957188,-1.7587292164306625,89.79588129546566,46.96953692979991,0.4665563473497486,6,-0.8949995040893537,-0.8949995040893537,-0.8624997138977051,0.47500038146972656,-2.510000228881836,1,-0.1548556228425778,-1.0851042243689946,14.479999542236328,-1.0540500136607092,14.770000457763672,-1.3181850693473611,14.369999885559082,-0.1548556228425778
5066,2004-06-30,15.3100004196167,15.369999885559082,15.0600004196167,15.229999542236328,10146200.0,0.0045932184743988635,2.0999976158119353,0.10666783650716145,64.77611591885861,46.358489590175466,-1.128013144003619,-0.9626367535789502,-0.9319316556389055,0.013408746012572692,10.456207741760698,0.3099994659423828,-0.2489879718934791,0.9520004749298092,-0.049884292382243345,1.9538852422418618,0.45105809127378294,1.4529428585858355,-1.6760314818383772,93.84616061780467,48.61613782833601,0.5009423836560266,6,-0.9650001525878888,-0.9650001525878888,-0.9825000762939453,0.4049997329711914,-2.8800001144409197,2,-0.1169170419851524,-1.3636370392021884,15.239999771118164,-1.0851042243689946,14.479999542236328,-1.0540500136607092,14.770000457763672,-0.1169170419851524
5067,2004-07-01,14.970000267028807,15.300000190734865,14.81999969482422,15.300000190734865,7292900.0,-0.022207716738678274,1.909094587174491,-4.124953806906955,60.78430953513099,49.36698541532353,-0.6476160878599284,-0.6380213419437162,-0.6170310045022394,0.33815555040186673,10.573347994096835,0.4900007247924787,-0.2501660737376703,0.6010003089904767,-0.42357996537332276,1.6255805833542762,0.08871017180857699,1.1132904461723765,-1.1955488168069301,55.319166205047765,5.631077756853948,0.5122901371818999,7,-0.4600000381469709,-0.6249999999999964,-0.6724998950958234,0.7449998855590838,-2.770000457763672,3,-0.09619241872888895,2.0999976158119353,15.3100004196167,-1.3636370392021884,15.239999771118164,-1.0851042243689946,14.479999542236328,-0.09619241872888895
5068,2004-07-02,14.68000030517578,14.850000381469727,14.529999732971193,14.829999923706055,6616300.0,-0.01937207459453072,2.3684184108818767,0.45454440366442267,60.27777858722282,52.62072254919001,-0.2262040400945562,-0.3145294499516904,-0.3563402529315063,0.6150527606025715,10.795746381622646,0.44000053405761363,-0.20788566965206634,0.27950034141540314,-0.74252014098243,1.3015208238132363,-0.23150989978351255,0.7905105826143188,-0.7763049435058331,24.468123961357858,-28.62197467889695,0.5110102411989162,7,-0.17000007629394354,-0.3350000381469691,-0.3824999332427961,1.0349998474121112,-2.340000152587889,4,-0.08991829843716947,1.909094587174491,14.970000267028807,2.0999976158119353,15.3100004196167,-1.3636370392021884,15.239999771118164,-0.08991829843716947
5069,2004-07-06,14.119999885559082,14.449999809265135,13.960000038146973,14.199999809265135,10792400.0,-0.038147166755797435,-1.4500011920940234,0.5333341810459745,50.74256712894659,54.38130223464015,0.4413482050793629,0.22553049205592757,0.16659466774098775,1.153611224146788,11.498814219357195,0.7200002670288068,-0.10761847298991079,-0.2605000495910641,-1.288313033655978,0.7673129344738499,-0.774406541623522,0.25340644244139376,1.2700004577636737,11.188798130531962,-43.76136262861334,0.5139064920324574,7,0.5350003242492676,0.22500038146972834,0.15000033378601074,1.5950002670288086,-2.369999885559082,1,-0.08215296436358144,2.3684184108818767,14.68000030517578,1.909094587174491,14.970000267028807,2.0999976158119353,15.3100004196167,-0.08215296436358144
5070,2004-07-07,14.359999656677244,14.5,14.119999885559082,14.119999885559082,6275500.0,0.016997151066808103,-2.1666706403134413,-3.0000000000000444,54.52380903724118,55.30025542142048,0.31260600382251447,-0.06007929525880229,-0.11295931432863782,0.8935070456309422,12.510559268886107,0.38000011444091797,0.014831008377379717,0.00649971961974849,-0.9917996881579683,1.0047991273974652,-0.4926499842691108,0.5056494235086078,1.0014006805419964,28.368770341672334,-29.452198986641417,0.4991497038888585,7,0.31500053405761896,-0.014999389648433947,0.017500400543214667,1.3550004959106463,-3.299999237060545,2,-0.0995821299227212,-1.4500011920940234,14.119999885559082,2.3684184108818767,14.68000030517578,1.909094587174491,14.970000267028807,-0.0995821299227212
5071,2004-07-08,14.119999885559082,14.4399995803833,14.079999923706055,14.25,7484900.0,-0.016713076382739667,-2.4285675360239054,-0.5416676600783643,55.85364968631108,55.40533089379636,0.5579826674626194,0.12572204025901357,0.0861385500230778,1.117550901761529,13.615407450951231,0.3599996566772461,0.1469178092356085,-0.19500002861022914,-1.1651766445262268,0.7751765873057685,-0.6800883365682271,0.2900882793477688,1.2133724456787132,11.940285760647686,-49.495817324268444,0.4850883079579986,7,0.5550003051757812,0.22500038146972834,0.29250001907348633,1.5950002670288086,-3.010000228881836,3,-0.09844195145811196,-2.1666706403134413,14.359999656677244,-1.4500011920940234,14.119999885559082,2.3684184108818767,14.68000030517578,-0.09844195145811196
5072,2004-07-09,14.399999618530273,14.460000038146973,14.210000038146973,14.279999732971193,6758100.0,0.01983000957794312,1.0833270417509409,-0.923075230165412,58.19860948647645,55.88089920987304,0.31590690066263605,-0.15597385999839197,-0.22622755484131574,0.8248178470951348,14.235465045092042,0.3400001525878906,0.26892559223036905,0.08099970817565882,-0.8899230885143581,1.0519225048656757,-0.4044616901693505,0.5664611065206682,0.9059052668457053,49.43813602819446,-13.867148291367407,0.4854613983450087,7,0.27500057220458984,-0.05499935150146307,0.012500286102294922,1.3150005340576172,-3.239999771118164,4,-0.13680551149594822,-2.4285675360239054,14.119999885559082,-2.1666706403134413,14.359999656677244,-1.4500011920940234,14.119999885559082,-0.13680551149594822
5073,2004-07-12,13.949999809265135,14.119999885559082,13.720000267028807,14.119999885559082,7318700.0,-0.031249987582365413,3.7058757531219,-1.4166686534900896,52.32067663356371,56.89143992219759,0.7122589649791138,0.2891617354640754,0.21774744205577257,1.2543884984987965,14.822040491929217,0.6799993515014666,0.29440691567693733,-0.3565001010894786,-1.340226385968986,0.6272261837900288,-0.8483632435292314,0.13536304135027422,1.3289869791662632,29.487130894289987,-34.49105455504903,0.4918631424397533,7,0.6050004959106463,0.3950004577636754,0.4500000476837176,1.7650003433227557,-2.819999694824217,0,-0.12544803038905472,1.0833270417509409,14.399999618530273,-2.4285675360239054,14.119999885559082,-2.1666706403134413,14.359999656677244,-0.12544803038905472
5074,2004-07-13,14.100000381469727,14.149999618530273,13.970000267028807,14.050000190734865,6175900.0,0.010752729337312639,1.4000127157707583,-0.29411863703170454,52.52101438023733,56.66650337710985,0.5617622025601925,0.15996406647608907,0.08332836604997951,1.0785561104825998,14.971683155247085,0.1999998092651385,0.2930728106035332,-0.21449956893920863,-1.1882278588983048,0.7592287210198876,-0.7013637139187558,0.2723645760403386,1.1166269461055673,48.71798006820008,-13.211297082165515,0.4868641449795478,7,0.44499969482421875,0.2449998855590838,0.1574995517730695,1.614999771118164,-2.420000076293947,1,-0.1248227078911881,3.7058757531219,13.949999809265135,1.0833270417509409,14.399999618530273,-2.4285675360239054,14.119999885559082,-0.1248227078911881
5075,2004-07-14,13.40999984741211,13.859999656677244,13.210000038146973,13.5,18417700.0,-0.048936206765243684,-1.653060906730601,-1.7999961853173503,39.175263002554075,53.82196416418712,1.0782699818378756,0.8419379684203214,0.7825033021279655,1.7429210721941182,15.533358070406766,0.8900003433227539,0.2468153909554598,-0.8720000743865963,-1.9219045919119946,0.17790444313880194,-1.3969523331492955,-0.3470478156238972,1.7467623977413247,15.999984741210938,-40.637322928753235,0.5249522587626994,7,0.8450002670288086,0.8900003433227539,0.9000000953674316,2.3050003051757812,-1.9399995803833026,2,-0.12378820777782928,1.4000127157707583,14.100000381469727,3.7058757531219,13.949999809265135,1.0833270417509409,14.399999618530273,-0.12378820777782928
5076,2004-07-15,13.489999771118164,13.720000267028807,13.25,13.470000267028807,9775400.0,0.005965691619414404,-1.0434792524023184,-0.22221633535372634,40.9090953872733,51.61360703664739,0.7967388586547095,0.7624368091768634,0.7098951250226655,1.6465917843009166,15.88003991108527,0.4700002670288068,0.26202740234155897,-0.7675001621246338,-1.8686935459977878,0.33369322174852023,-1.31809685406121,-0.21690347018805767,1.5499567416148832,22.399978637695312,-29.710029217299585,0.5505966919365768,7,0.5400004386901855,0.8100004196166992,0.8375000953674316,2.2250003814697266,-1.5299997329711914,3,-0.18013338715572458,-1.653060906730601,13.40999984741211,1.4000127157707583,14.100000381469727,3.7058757531219,13.949999809265135,-0.18013338715572458
5077,2004-07-16,13.229999542236328,13.670000076293945,13.210000038146973,13.600000381469727,8568100.0,-0.01927355324634561,-1.2439034602108319,-18.50050069142938,33.61702084487379,48.651300620830824,0.8760943468848694,1.043654603578453,0.97441827693204,1.8964088806375479,15.914538800185166,0.46000003814697266,0.1594083489204099,-1.0070003509521488,-2.170119922429601,0.15611922052530325,-1.5885601366908748,-0.42544056521342277,1.7001595820215538,2.127607767782229,-43.17731145388577,0.581559785738726,7,0.6250004768371582,1.0700006484985352,1.140000343322754,2.4850006103515625,-1.0699996948242188,4,-0.16024187142191904,-1.0434792524023184,13.489999771118164,-1.653060906730601,13.40999984741211,1.4000127157707583,14.100000381469727,-0.16024187142191904
5078,2004-07-19,13.170000076293945,13.34000015258789,12.9399995803833,13.199999809265135,6215100.0,-0.004535107182040088,1.580645359765458,0.08108017547567141,35.34676612754569,46.94065606511962,0.7815648718509038,1.1201291657702654,1.0325338841045024,1.9446552433566744,15.783524896737122,0.40000057220458984,-0.0039595527912936745,-1.0409998416900628,-2.276593302016961,0.19459361863683533,-1.658796571853511,-0.4232031115266146,1.656949502797282,19.008304847896834,-22.835833670073914,0.6177967301634487,7,0.5499997138977051,0.994999885559082,1.2299997806549072,2.5450000762939453,-1.2700004577636719,0,-0.1526196064721248,-1.2439034602108319,13.229999542236328,-1.0434792524023184,13.489999771118164,-1.653060906730601,13.40999984741211,-0.1526196064721248
5079,2004-07-20,13.600000381469727,13.670000076293945,13.199999809265135,13.25,10572600.0,0.03264998501782723,-1.088886534141474,-11.666783227899092,30.193250291515568,44.23726064892789,0.3017810930463458,0.7166324058816613,0.5975480399120521,1.5036862249665823,15.356812770360174,0.5,-0.1322973908162446,-0.6044995784759521,-1.8520569628136396,0.6430578058617353,-1.2282782706447968,0.01927911369289248,1.0759931977248662,71.73921156019047,34.47514881646861,0.6237786921688439,7,0.09999942779541016,0.5649995803833008,0.7649996280670166,2.114999771118164,-1.5700006484985334,1,-0.18161766159905657,1.580645359765458,13.170000076293945,-1.2439034602108319,13.229999542236328,-1.0434792524023184,13.489999771118164,-0.18161766159905657
5080,2004-07-21,13.039999961853027,13.880000114440918,13.010000228881836,13.859999656677244,6563500.0,-0.04117650028743458,1.0232541118858784,-2.3428537174184285,25.485961834910157,40.863073109883345,0.7318057629128312,1.2775514030826152,1.1382157820097856,2.0504678952428748,14.679870271900974,0.869999885559082,-0.2629791316494643,-1.1235000133514408,-2.468796465979418,0.22179643927653636,-1.7961482396654294,-0.4508517870374522,1.4971140974366612,10.638332410095956,-18.664252849463182,0.6726482263139887,7,0.6599998474121094,1.125,1.2975001335144043,2.6750001907348633,-1.2100000381469727,2,-0.10429445250427649,-1.088886534141474,13.600000381469727,1.580645359765458,13.170000076293945,-1.2439034602108319,13.229999542236328,-0.10429445250427649
5081,2004-07-22,13.510000228881836,13.630000114440918,13.010000228881836,13.010000228881836,7138400.0,0.036042965368384916,-1.4799995422363281,-0.6097563244912972,34.66386895556461,38.248101939782025,0.1857064410190592,0.7723280012063611,0.6565247149261282,1.572083114446798,15.297340968432732,0.619999885559082,-0.30676548533899606,-0.6059997558593757,-1.9741088420103754,0.762109330291624,-1.2900542989348764,0.07805478721612502,0.8993446720953422,60.638332410095956,33.19627766238385,0.6840545430755002,7,0.03499937057495117,0.6549997329711914,0.7999997138977051,2.2049999237060547,-1.630000114440918,3,-0.1509992544257619,1.0232541118858784,13.039999961853027,-1.088886534141474,13.600000381469727,1.580645359765458,13.170000076293945,-0.1509992544257619
5082,2004-07-23,12.989999771118164,13.369999885559082,12.9399995803833,13.34000015258789,5418100.0,-0.03849004063316064,1.0975632449129598,-0.7000007629394531,33.06613260922913,36.108708159300406,0.5416222269293751,1.2476068323960696,1.1537152070449785,2.0756403371052947,16.00497420082931,0.5700006484985352,-0.40809533346785365,-1.0570002079010017,-2.50786726306152,0.3938668472595168,-1.782433735481261,-0.33156668032074244,1.3017975042115033,5.319166205047978,-21.56965738035663,0.7254335275802588,7,0.554999828338623,1.1750001907348633,1.3100001811981201,2.7250003814697266,-1.510000228881836,4,-0.07929174373515258,-1.4799995422363281,13.510000228881836,1.0232541118858784,13.039999961853027,-1.088886534141474,13.600000381469727,-0.07929174373515258
5083,2004-07-26,12.84000015258789,13.199999809265135,12.710000038146973,13.09000015258789,4868800.0,-0.011547314947901732,1.0851084552482682,0.7142849357769168,36.026206465452525,34.275951724324315,0.5784391183172719,1.3129159308198073,1.2912643287308843,2.2004933210182376,17.422034038052182,0.4899997711181623,-0.5108887233597112,-1.1104998111724846,-2.614648186108292,0.3936485637633229,-1.8625739986403893,-0.35842562370458,1.3436533071460666,11.11112016784667,-17.029852947414568,0.7520741874679041,7,0.4549999237060547,1.2100000381469727,1.3974997997283936,2.875,-1.3299999237060547,0,-0.05295952469585663,1.0975632449129598,12.989999771118164,-1.4799995422363281,13.510000228881836,1.0232541118858784,13.039999961853027,-0.05295952469585663
5084,2004-07-27,12.970000267028807,13.06999969482422,12.649999618530273,12.789999961853027,4975000.0,0.010124619384425326,1.2105315993153494,-0.7200012207031179,34.45191263918947,33.7511350172838,0.30317376388484796,1.1214895187562348,1.1510347876286051,2.042015110643474,19.061532771308677,0.4200000762939471,-0.6570072085730132,-0.9049997329711932,-2.4483181704048587,0.6383187044624723,-1.676658951688026,-0.13334051425436044,1.066287850546452,26.016302396822805,-2.00927825596143,0.7716592187168332,7,0.2949995994567889,1.0499997138977069,1.2149996757507342,2.744999885559084,-1.3299999237060511,1,-0.08249812077634222,1.0851084552482682,12.84000015258789,1.0975632449129598,12.989999771118164,-1.4799995422363281,13.510000228881836,-0.08249812077634222
5085,2004-07-28,12.880000114440918,13.029999732971193,12.5600004196167,12.8100004196167,6814200.0,-0.006939101829988359,1.540544162980819,0.3888865341414865,35.64815611995982,33.16658620980453,0.34652838899699745,1.0810447877337825,1.2350292443471638,2.099211913336191,20.35839603982057,0.46999931335449396,-0.7522834813929844,-0.8769999027252204,-2.3396594504717534,0.5856596450213125,-1.608329676598487,-0.14567012885195396,0.9899333832489425,29.90652206464309,-0.14738936238416755,0.7313297738732664,7,0.3400001525878906,1.0950002670288086,1.304999828338623,2.6549997329711914,-1.2300004959106445,2,-0.06599381785072456,1.2105315993153494,12.970000267028807,1.0851084552482682,12.84000015258789,1.0975632449129598,12.989999771118164,-0.06599381785072456
5086,2004-07-29,13.520000457763672,13.670000076293945,12.880000114440918,12.880000114440918,8987800.0,0.049689467207783,-1.4687485564507836,9.142901907356949,40.598304009220485,33.94228433917638,-0.32270466744157567,0.316282248572179,0.6060075923560362,1.4294774449771026,21.17279131880699,0.7899999618530273,-0.8535723062256526,-0.14749956130981445,-1.4162473959786954,1.1212482733590665,-0.781873478644254,0.48687435602462514,0.1665424089959462,86.48651667341112,56.45211806192874,0.6343739173344402,7,-0.3000001907348633,0.4549999237060547,0.617499589920044,1.9349994659423828,-2.2900009155273438,3,-0.12500003526901937,1.540544162980819,12.880000114440918,1.2105315993153494,12.970000267028807,1.0851084552482682,12.84000015258789,-0.12500003526901937
5087,2004-07-30,13.529999732971193,13.640000343322756,13.1899995803833,13.399999618530273,4497100.0,0.0007395913364618423,1.5714231218818215,0.2031250698491584,45.04717087227881,35.020107088591175,-0.319245793095277,0.20329329071281066,0.6041057841009074,1.402912715456468,22.51188366709367,0.4500007629394549,-0.8273490558405996,-0.06550025939941229,-1.1766773904532446,1.04567687165442,-0.6210888249263284,0.49008830612750387,-0.969999313354494,87.38735255632066,54.91739653421262,0.5555885655269159,7,-0.3099994659423846,0.4450006484985334,0.5675003528594953,1.9250001907348615,-2.409999847412111,4,-0.1219511937246679,-1.4687485564507836,13.520000457763672,1.540544162980819,12.880000114440918,1.2105315993153494,12.970000267028807,-0.1219511937246679
5088,2004-08-02,13.359999656677244,13.489999771118164,13.100000381469727,13.489999771118164,5469000.0,-0.012564676988106371,4.9999853281003555,-1.0,41.31454789469735,36.25580682227804,-0.13349879799078757,0.2838867956921227,0.7729801259953053,1.5561486551464139,23.767517439113643,0.4299993515014666,-0.8220696647225711,-0.16950030326843368,-1.159672411941969,0.8206718054051017,-0.6645863576052005,0.3255857510683331,-0.7783992385864238,72.07202563064939,39.93651382196545,0.4950860543367673,8,-0.13999938964843572,0.6150007247924822,0.7400004863739031,2.0950002670288104,-2.210000038146971,0,-0.14071857505634766,1.5714231218818215,13.529999732971193,-1.4687485564507836,13.520000457763672,1.540544162980819,12.880000114440918,-0.14071857505634766
5089,2004-08-03,12.960000038146973,13.3100004196167,12.899999618530273,13.300000190734865,6465000.0,-0.029940091976750516,1.2777783664646294,2.6153834867769286,44.332496486178805,38.34986622797455,0.18569771819707093,0.6245471381532042,1.179755569703044,1.9495020128603322,24.28679897551393,0.4600000381469709,-0.7659885702912899,-0.5114999294281013,-1.491881577912718,0.4688817190565153,-1.0016907536704096,-0.021309105185792987,-0.357231621551513,36.03601281532478,1.7826527549297637,0.4901908242423087,8,0.1550002098083496,1.015000343322754,1.2100000381469727,2.2950000762939453,-1.4399995803833008,1,-0.11188270100286657,4.9999853281003555,13.359999656677244,1.5714231218818215,13.529999732971193,-1.4687485564507836,13.520000457763672,-0.11188270100286657
5090,2004-08-04,12.93000030517578,13.079999923706055,12.760000228881836,12.869999885559082,5592600.0,-0.0023147942039267733,-1.2857142857142858,-0.17647174320366493,42.85714980812168,39.26023076714756,0.22177511123635973,0.5712080500854224,1.2127760709175366,1.9756473154361416,25.01916088385414,0.31999969482421875,-0.7188643125351639,-0.4699996948242209,-1.3838693295251456,0.44386993987670387,-0.9269345121746841,-0.013064877473757619,-0.30648725004577315,18.6813301977353,-16.366200849870218,0.45693481735046243,8,0.1849999427795428,1.045000076293947,1.2549996376037615,2.034999847412111,-0.6500005722045863,2,-0.09976797613350763,1.2777783664646294,12.960000038146973,4.9999853281003555,13.359999656677244,1.5714231218818215,13.529999732971193,-0.09976797613350763
5091,2004-08-05,12.729999542236328,13.050000190734865,12.720000267028807,12.93000030517578,4011200.0,-0.015467962739288743,-2.000008669793556,-3.3333227370262155,43.5233170862833,40.422140153486914,0.33469381035399337,0.697495064586203,1.4093449240262004,2.166120724983349,25.75151489632661,0.32999992370605824,-0.6890806548251547,-0.6005004405975338,-1.4950329382345586,0.294032057039491,-1.0477666894160471,-0.15323419177902053,-0.08615674134246731,1.0868776498151553,-36.54990603685989,0.4472662488185125,8,0.38500070571899414,1.2350006103515625,1.6150007247924822,2.1000003814697266,-0.42999935150146307,3,-0.08483896013686165,-1.2857142857142858,12.93000030517578,1.2777783664646294,12.960000038146973,4.9999853281003555,13.359999656677244,-0.08483896013686165
5092,2004-08-06,12.43000030517578,12.720000267028807,12.329999923706055,12.539999961853027,9359900.0,-0.02356631954818178,-1.5161278414072408,0.5499961853173,40.97561338698098,40.972074255878965,0.6111749527067847,0.8878607075202343,1.6836574835864848,2.4577851557071693,26.78548208817979,0.39999961853027344,-0.5855221395720989,-0.8019997119903586,-1.632208332986588,0.028208909005870808,-1.2171040224884742,-0.386895401492243,1.2100000381469762,8.620723674474586,-30.07647427775672,0.41510431049811486,8,0.5699996948242205,1.3849997520446795,1.914999961853031,2.300000190734865,0.039999961853027344,4,-0.09654068652273307,-2.000008669793556,12.729999542236328,-1.2857142857142858,12.93000030517578,1.2777783664646294,12.960000038146973,-0.09654068652273307
5093,2004-08-09,12.199999809265135,12.3100004196167,12.0600004196167,12.300000190734865,7349900.0,-0.018503659715508936,3.1666375268219027,0.9090972143953429,32.05127734874664,40.70533700138532,0.827907573396315,1.0329956217224936,1.8750976900150569,2.6727596291574383,27.24806735590149,0.36999988555908025,-0.57369524989846,-0.9445002079010028,-1.8235302847400892,-0.06547013106191635,-1.384015246320546,-0.5049851694814596,1.4138005256652875,11.199951171874858,-22.354426034074038,0.439515038419543,8,0.6650004386901873,1.255000591278078,2.2275004386901873,2.5300006866455096,-0.09999942779540838,0,-0.08852458529432605,-1.5161278414072408,12.43000030517578,-2.000008669793556,12.729999542236328,-1.2857142857142858,12.93000030517578,-0.08852458529432605
5094,2004-08-10,12.34000015258789,12.420000076293945,12.15999984741211,12.25,4932400.0,0.011475438156682172,1.0800018310546875,-0.8999980926586112,39.94253290929545,41.182489977978165,0.6583793624275742,0.7951474940272867,1.689954105954321,2.508495181012588,27.699717339589764,0.26000022888183594,-0.5071332774197082,-0.716499853134156,-1.543626134663116,0.11062642839480397,-1.1300629938986368,-0.3029367123696751,1.2116481857299828,27.450967559162898,-8.630266274928573,0.4135631407644803,8,0.5250000953674316,0.940000057220459,2.0875000953674316,2.390000343322754,-0.07999992370605469,1,-0.09643440189164465,3.1666375268219027,12.199999809265135,-1.5161278414072408,12.43000030517578,-2.000008669793556,12.729999542236328,-0.09643440189164465
5095,2004-08-11,11.75,12.130000114440918,11.5,12.130000114440918,10533300.0,-0.047812005291114845,2.3157890774207637,-4.222216335353707,25.55555496686779,39.51107341771676,1.1971225389419153,1.3221979160153925,2.2212216037602026,3.0651252396872497,27.481525035619782,0.8400001525878906,-0.46863781752008293,-1.2235000133514404,-2.2175724568396085,-0.2294275698632724,-1.7205362350955244,-0.7264637916073564,1.7419824215698263,16.1290302733107,-16.15000917081205,0.49703622174408446,8,0.820000171661377,1.25,2.750000238418579,2.755000114440918,1.010000228881836,2,-0.019574429126495985,1.0800018310546875,12.34000015258789,3.1666375268219027,12.199999809265135,-1.5161278414072408,12.43000030517578,-0.019574429126495985
5096,2004-08-12,11.0600004196167,11.75,10.890000343322754,11.649999618530273,16216300.0,-0.05872336854325966,1.1772144258337105,1.5526290032349628,24.403188257611532,37.21729757164262,1.6779261228124405,1.9192128363339584,2.8477730231193625,3.719319703721059,27.466471798079272,0.8599996566772461,-0.45210279131503306,-1.7919996261596687,-3.072897252359615,-0.5111019999597222,-2.432448439259643,-1.1515508130596945,2.312463056658938,9.28962204269752,-25.309117325375457,0.6404488130999735,8,1.1299996376037598,1.614999771118164,3.4499998092651367,3.4449996948242188,1.669999122619629,3,0.11030734783613827,2.3157890774207637,11.75,1.0800018310546875,12.34000015258789,3.1666375268219027,12.199999809265135,0.11030734783613827
5097,2004-08-13,11.109999656677246,11.1899995803833,10.890000343322754,10.970000267028807,7633900.0,0.004520726506652251,1.0,-0.23728742328164928,26.43050532017871,35.56351506336277,1.3952781232370235,1.7942365068071773,2.7381117769251233,3.6377537150592048,27.402226055841005,0.2999992370605469,-0.4411122428356151,-1.636000394821167,-3.119969519367414,-0.1520312702749198,-2.3779849570942897,-0.8940158325480443,2.0638667689621606,14.379042598083549,-22.232737804850885,0.7419845622731235,8,0.9900007247924805,1.5650005340576172,3.40000057220459,3.395000457763672,1.6500005722045898,4,0.10711076245105144,1.1772144258337105,11.0600004196167,2.3157890774207637,11.75,1.0800018310546875,12.34000015258789,0.10711076245105144
5098,2004-08-16,11.15999984741211,11.369999885559082,11.09000015258789,11.109999656677246,5769700.0,0.004500467351933102,-5.222271672441746,0.35714577656675295,24.791074881514632,33.392245996177856,1.1179545023416626,1.6716369136655462,2.6503670208775034,3.5497701960980663,26.844851000682045,0.2799997329711914,-0.5073530694650188,-1.4855001926422116,-3.1137958015672123,0.14279541628278913,-2.299647997104712,-0.6713523881797112,1.831157291641965,17.64702949098092,-19.466228701129502,0.8141478044625001,8,0.8250002861022949,1.3600001335144043,3.3500003814697266,3.3450002670288086,1.1800003051757812,0,0.1173835517498214,1.0,11.109999656677246,1.1772144258337105,11.0600004196167,2.3157890774207637,11.75,0.1173835517498214
5099,2004-08-17,11.130000114440918,11.399999618530273,11.029999732971193,11.289999961853027,8572500.0,-0.002688148152452552,-1.055551434747605,-3.199984741269145,25.212456017497956,31.43172446388633,0.9622620021320731,1.5885482177151822,2.626343546320932,3.541386199523515,27.107038917962235,0.36999988555908025,-0.6171613453846803,-1.3919999122619622,-3.0887162678969826,0.30471644337305825,-2.2403580900794715,-0.5436417344444529,1.69306448095465,19.35482382401937,-17.898798007968892,0.8483581778175102,8,0.8400001525878906,1.3899998664855957,3.320000171661377,3.3499999046325684,1.3499994277954102,1,0.08715186496451666,-5.222271672441746,11.15999984741211,1.0,11.109999656677246,1.1772144258337105,11.0600004196167,0.08715186496451666
5100,2004-08-18,11.68000030517578,11.729999542236328,11.09000015258789,11.130000114440918,14023100.0,0.04941600944111846,-1.0317437250512032,-3.4375044703526103,23.255801059022502,29.17977823863513,0.24172221202653255,0.9817721278338087,2.0153469738548306,2.9598026114979614,27.570444298987447,0.6399993896484375,-0.6947985351157673,-0.7739997386932398,-2.4921799268087526,0.944180449422273,-1.633089832750997,0.08509035536451748,0.9884191500539625,91.86049735244359,58.32149493245397,0.8590900940577565,8,0.12500000000000178,0.7049999237060565,2.7649998664855975,2.605000019073488,0.719999313354494,2,0.049657526417104636,-1.055551434747605,11.130000114440918,-5.222271672441746,11.15999984741211,1.0,11.109999656677246,0.049657526417104636
5101,2004-08-19,11.470000267028807,11.800000190734865,11.43000030517578,11.670000076293945,9923500.0,-0.017979454851034138,-1.6428588458486095,-0.36363589074017677,21.703299294490463,27.038410006136182,0.2840682260085856,1.086826487608393,2.1609751540683018,3.131088978573503,27.99703537556595,0.3699998855590856,-0.7769622055654342,-0.8819997787475611,-2.5782941413795832,0.8142945838844611,-1.730146960063573,-0.033852597431549114,1.0561456592483758,63.73626603954678,35.479925804722434,0.8481471813160113,8,0.1849999427795428,0.9149999618530291,2.807499885559084,2.8150000572204608,0.8499994277954137,3,0.11246730007157968,-1.0317437250512032,11.68000030517578,-1.055551434747605,11.130000114440918,-5.222271672441746,11.15999984741211,0.11246730007157968
5102,2004-08-20,11.960000038146973,12.130000114440918,11.59000015258789,11.649999618530273,12749100.0,0.0427201185449575,-1.5116315174311967,-1.5500035762820834,32.32323305301084,27.068627306609983,-0.3124720473413518,0.5435745812329813,1.6293457928368262,2.6002013445659653,28.061586604535837,0.6599998474121112,-0.8485348899765821,-0.3405000209808353,-2.017671484848737,1.3366714428870665,-1.1790857529147871,0.4980857109531165,0.4352542414938565,84.54545296913388,59.277306681074606,0.8385857319339513,8,-0.30499982833862305,0.4250001907348633,2.205000162124634,2.325000286102295,0.18000030517578303,4,0.06438122923356238,-1.6428588458486095,11.470000267028807,-1.0317437250512032,11.68000030517578,-1.055551434747605,11.130000114440918,0.06438122923356238
5103,2004-08-23,12.15999984741211,12.350000381469727,11.970000267028807,12.029999732971193,6979400.0,0.016722392025688038,-2.040012512254733,0.4193546402345363,39.361697540610436,27.004090043422764,-0.5797046884210708,0.3056917774756638,1.3930506435912022,2.358305194235724,27.61781086477642,0.3900003433227539,-0.9129244780969792,-0.10650019645690989,-1.7650889754245558,1.552088582510736,-0.935794585940732,0.7227941930269122,-1.2699995040893555,85.60602721871857,59.15118260168316,0.8292943894838226,8,-0.5399994850158691,0.22500038146972656,1.9175002574920654,2.125000476837158,-0.05999946594238281,0,0.0493421372531857,-1.5116315174311967,11.960000038146973,-1.6428588458486095,11.470000267028807,-1.0317437250512032,11.68000030517578,0.0493421372531857
5104,2004-08-24,11.899999618530273,12.279999732971193,11.75,12.270000457763672,10240600.0,-0.021381598038191507,1.7179516021753434,-2.8461577962807123,37.09272248458229,28.28599754539104,-0.43435977813918747,0.5074366380416286,1.6213678426964862,2.568085000078124,27.184803548580867,0.5299997329711932,-0.9533784251569752,-0.31300039291381765,-1.944855613049917,1.3188548272222818,-1.1289280029818674,0.502927217154232,-0.9807992744445801,64.28566022255424,35.32538533902901,0.8159276100680497,8,-0.2799992561340332,0.4850006103515625,2.0425002574920654,2.265000343322754,0.13000011444091975,1,0.03697483598003348,-2.040012512254733,12.15999984741211,-1.5116315174311967,11.960000038146973,-1.6428588458486095,11.470000267028807,0.03697483598003348
5105,2004-08-25,12.029999732971193,12.170000076293945,11.6899995803833,11.90999984741211,7238500.0,0.01092437971497806,1.3999990463270477,-0.3243232793950158,41.071429005864886,30.138024295196963,-0.5816296263029574,0.3272709097199744,1.4566734981397982,2.3850767924831064,26.629198497278317,0.48000049591064453,-0.936856189085173,-0.14050025939941158,-1.743227826928182,1.4622273081293589,-0.9418640431637968,0.6608635243649736,-1.0821833881378193,65.21732369984166,31.37915728844677,0.8013637837643856,8,-0.40999937057495295,0.35500049591064275,1.9025001525878888,2.135000228881834,0.32999992370605113,2,0.037406468765896816,1.7179516021753434,11.899999618530273,-2.040012512254733,12.15999984741211,-1.5116315174311967,11.960000038146973,0.037406468765896816
5106,2004-08-26,11.829999923706055,12.050000190734865,11.649999618530273,12.0,5049800.0,-0.01662508842099053,1.9629621780471351,-1.416668653490033,42.14659123817897,31.884256063863663,-0.2915819389283705,0.415469747248876,1.621518804136624,2.517593633578077,27.649133474504733,0.4000005722045916,-0.983398288685942,-0.2560000419616699,-1.7323738403761642,1.2203737564528243,-0.9941869411689179,0.4821868572455781,-0.8541398981399535,31.57890774207635,-5.223999060674277,0.7381868992072473,8,-0.1399998664855957,0.4500002861022949,2.1024999618530273,2.3350000381469727,0.630000114440918,3,0.048182561158094384,1.3999990463270477,12.029999732971193,1.7179516021753434,11.899999618530273,-2.040012512254733,12.15999984741211,0.048182561158094384
5107,2004-08-27,11.880000114440918,12.050000190734865,11.779999732971193,11.899999618530273,2560000.0,0.004226558838319905,-1.4545466367849473,0.11764408890484579,45.604399059320684,34.196847639175445,-0.24682771755350785,0.24824532354035433,1.547181174363331,2.395564691054261,28.724187005263303,0.2700004577636719,-0.921406151296253,-0.12349987030029297,-1.435361042250765,1.188361301650179,-0.779430456275529,0.532430715674943,-0.876657281756744,32.85717789003875,-6.88755332319505,0.6559305859752356,8,-0.19000005722045898,0.40000009536743164,1.9749996662139893,2.2849998474121094,0.5599994659423828,4,0.03703700135898602,1.9629621780471351,11.829999923706055,1.3999990463270477,12.029999732971193,1.7179516021753434,11.899999618530273,0.03703700135898602
5108,2004-08-30,11.479999542236328,11.899999618530273,11.479999542236328,11.779999732971193,4874400.0,-0.03367008151105677,-1.7999987284350532,15.00038147918563,38.974350070889805,35.72594697844121,0.22723451764440838,0.5272097642120244,1.9160826092018937,2.727824151335847,29.867263063835914,0.4200000762939453,-0.8019887230334675,-0.42950043678283656,-1.5931512318026684,0.7341503582369953,-1.0113258342927534,0.15232496072708024,-0.44972355857644253,0.0,-39.59375710061194,0.581825397509916,8,0.24000072479248047,0.8000006675720215,2.375000238418579,2.685000419616699,1.1700000762939453,0,0.05749136127211529,-1.4545466367849473,11.880000114440918,1.9629621780471351,11.829999923706055,1.3999990463270477,12.029999732971193,0.05749136127211529
5109,2004-08-31,11.510000228881836,11.640000343322756,11.119999885559082,11.59000015258789,6502700.0,0.002613300334650015,4.777773068282871,0.26666624281168283,46.40718921925486,38.29832344068925,0.28698500714252084,0.4037071893393609,1.8534006833327723,2.6329221707624093,30.904849387845314,0.5200004577636737,-0.6901400823984982,-0.3269997596740719,-1.3915302738695061,0.7375307545213623,-0.8592650167717899,0.20526549742364608,-0.4533297572657542,37.142883093173964,-5.19515067015395,0.5322652570977175,8,0.22499990463256836,0.7699999809265137,2.1624999046325684,2.5399999618530273,0.9200000762939435,1,0.05125978634712913,-1.7999987284350532,11.479999542236328,-1.4545466367849473,11.880000114440918,1.9629621780471351,11.829999923706055,0.05125978634712913
5110,2004-09-01,11.640000343322756,11.789999961853027,11.5,11.56999969482422,4778700.0,0.011294536216837958,-1.7619038968941545,-0.8750089407052428,60.43165072750239,42.601473599912794,0.16842599462866126,0.1814092425896483,1.6873651925674285,2.4371597955667355,31.62158532910544,0.28999996185302734,-0.5658983587783855,-0.13249964714050044,-1.066508995382291,0.8015097011012902,-0.5995043212613957,0.33450502698039486,-0.557463273509601,55.91400936856535,9.007452324987696,0.46700467412089497,9,0.09499979019164861,0.6399998664855939,2.002499580383299,2.379999637603758,0.36999988555908025,2,0.03350510121523831,4.777773068282871,11.510000228881836,-1.7999987284350532,11.479999542236328,-1.4545466367849473,11.880000114440918,0.03350510121523831
5111,2004-09-02,11.649999618530273,11.68000030517578,11.260000228881836,11.609999656677244,6157600.0,0.0008590442364766471,7.399889375256559,0.5714227326603434,59.854011295816804,45.66044896022457,0.20857907052795355,0.09101701825881214,1.6213609971323546,2.3633435148015245,32.42899976803175,0.42000007629394354,-0.43400210138599604,-0.06850037574768031,-0.8871841595812633,0.7501834080859027,-0.4778422676644709,0.3408415161691103,-0.5421132824839869,56.98919989827467,5.721593700968491,0.4093418919167912,9,0.08500051498413086,0.6300005912780762,1.9475007057189941,2.325000762939453,0.25,3,0.06094421127857008,-1.7619038968941545,11.640000343322756,4.777773068282871,11.510000228881836,-1.7999987284350532,11.479999542236328,0.06094421127857008
5112,2004-09-03,11.229999542236328,11.5,11.09000015258789,11.5,5066300.0,-0.03605150987523642,2.0370307577106206,-6.750017881410186,51.125396802033194,46.9675266559382,0.5745599733701265,0.4390150710073062,1.9822224333018887,2.719470189523401,32.737897284658004,0.5599994659423828,-0.3416725676761665,-0.4285004138946533,-1.2022887451811286,0.34528791739182196,-0.815394579537891,-0.04160624825141568,1.1200008392333984,17.28388666103096,-36.65698615419596,0.38689416564323725,9,0.4550004005432129,1.0350008010864258,2.3675007820129395,2.7450008392333984,0.3600006103515625,4,0.10952809849052803,7.399889375256559,11.649999618530273,-1.7619038968941545,11.640000343322756,4.777773068282871,11.510000228881836,0.10952809849052803
5113,2004-09-07,11.119999885559082,11.40999984741211,11.0,11.329999923706055,6536300.0,-0.009795161278816966,1.2162160768919488,0.7777766004040747,49.843256626839555,48.38425267174456,0.582810244979914,0.4890280090165575,2.017690746698152,2.7724515961060767,32.72245912959952,0.4099998474121094,-0.21834229976911423,-0.48450007438659703,-1.249868242562183,0.2808680937889889,-0.8671841584743891,-0.10181599029880495,1.2048004913330086,15.189859665006791,-41.34442864857226,0.3826840840877926,9,0.4650001525878906,1.070000171661377,2.4775004386901855,2.8550004959106445,0.5200004577636737,1,0.11870500974900433,2.0370307577106206,11.229999542236328,7.399889375256559,11.649999618530273,-1.7619038968941545,11.640000343322756,0.11870500974900433
5114,2004-09-08,11.149999618530273,11.380000114440918,11.079999923706056,11.079999923706056,4329400.0,0.002697817741001085,-7.5714713896461605,-0.33333181956484365,40.07489379211621,48.2735265368836,0.4863833544563505,0.38504688080572436,1.9213206217541448,2.692693423565167,33.01172732466643,0.3000001907348615,-0.1695217248014842,-0.39500031471252406,-1.1024494044910593,0.3124487750660112,-0.7487248596017917,-0.041275769823256425,1.1218087432861328,18.987294401690054,-31.712028739924587,0.3537245448892675,9,0.3750004768371582,0.9500007629394531,2.447500705718994,2.825000762939453,0.20000076293945312,2,0.1345291525846457,1.2162160768919488,11.119999885559082,2.0370307577106206,11.229999542236328,7.399889375256559,11.649999618530273,0.1345291525846457
5115,2004-09-09,11.520000457763672,11.720000267028807,11.149999618530273,11.380000114440918,14987700.0,0.033183932905117786,1.1111136620919804,2.000013623978252,50.8833953221447,49.24428254621313,0.04071261180884633,-0.0032342557826403606,1.4633795915062429,2.276177245049116,32.12639296959895,0.5700006484985334,-0.16610675902877858,-0.01349949836730957,-0.7143643740620842,0.687365377327465,-0.36393193621469777,0.33693293948007863,0.7009355695800785,72.22225901519936,22.214809166965082,0.35043243784738753,9,0.004999637603759766,0.4649996757507324,2.0249998569488525,2.4549999237060547,-0.1400003433227539,3,0.0789930391711775,-7.5714713896461605,11.149999618530273,1.2162160768919488,11.119999885559082,2.0370307577106206,11.229999542236328,0.0789930391711775
5116,2004-09-10,12.279999732971193,12.300000190734865,11.470000267028807,11.579999923706055,12973400.0,0.06597215668471046,1.2432408399027242,4.999986376114617,55.16128476527004,50.30615873576306,-0.72498083518607,-0.7032014180926858,0.6202015716429248,1.4752064620926486,30.092445569700267,0.8299999237060582,-0.11148030614912052,0.6854998111724875,-0.05318966363821964,1.4241892859831946,0.31615507376713303,1.054844548577842,-1.2799997329711932,98.46150347467518,50.64082010655589,0.36934473740535373,9,-0.6299996376037615,-0.3099994659423846,1.2650005817413312,1.6950006484985334,-0.9099998474121112,4,-0.021986930778542413,1.1111136620919804,11.520000457763672,-7.5714713896461605,11.149999618530273,1.2162160768919488,11.119999885559082,-0.021986930778542413
5117,2004-09-13,12.300000190734865,12.539999961853027,12.06999969482422,12.279999732971193,10304500.0,0.0016287018077021376,-1.1363622570842662,0.028572090304807948,52.39726530720226,51.79759376202,-0.7589507442572927,-0.6634967502104505,0.526500708855707,1.4209604013926462,27.775706929195383,0.4700002670288068,-0.08564553970274602,0.6460002422332778,-0.11958590747162745,1.411586391938183,0.26320716738082517,1.0287933170857304,-1.2740001869201674,84.41559889200393,39.66536917745282,0.3827930748524526,9,-0.5300002098083514,-0.4949998855590838,1.2400000095367414,1.6750001907348615,-0.7899999618530291,0,-0.03252037121966045,1.2432408399027242,12.279999732971193,1.1111136620919804,11.520000457763672,-7.5714713896461605,11.149999618530273,-0.03252037121966045
5118,2004-09-14,12.470000267028807,12.529999732971193,12.149999618530273,12.300000190734865,6979500.0,0.013821144199818614,1.6206994074044645,8.499809269502016,60.070679713466404,53.31575937248795,-0.8646814558816533,-0.769790390644884,0.29260509646985966,1.2171959210461605,25.81904986362516,0.38000011444091975,-0.045910877886356616,0.7505002975463846,-0.05997007789003206,1.5609706729828012,0.34526510982817626,1.155735485264593,-1.3834402648925757,95.20550047977643,50.7400375354958,0.4052351877182082,9,-0.7000002861022931,-0.7550001144409162,0.9374997615814227,1.3899998664855975,-0.780000686645506,1,-0.07056937414569853,-1.1363622570842662,12.300000190734865,1.2432408399027242,12.279999732971193,1.1111136620919804,11.520000457763672,-0.07056937414569853
5119,2004-09-15,12.100000381469727,12.399999618530273,12.050000190734865,12.399999618530273,8762600.0,-0.029671201093505628,1.3333354526149699,-1.7647006024975405,51.14007546761871,52.283362121389764,-0.44945361955539553,-0.3408711417431718,0.6111458767440734,1.5506177533134942,23.761696068386414,0.42000007629394176,-0.03518305001046507,0.3320003986358646,-0.4453528772083146,1.1093536744800438,-0.05667623928622589,0.7206770365579551,-0.9553027809448231,68.34536174778957,25.409980800674163,0.38867663792208973,9,-0.3300004005432129,-0.38500022888183594,1.059999942779541,1.625,-0.25,2,-0.038016530879736776,1.6206994074044645,12.470000267028807,-1.1363622570842662,12.300000190734865,1.2432408399027242,12.279999732971193,-0.038016530879736776
5120,2004-09-16,12.260000228881836,12.479999542236328,12.15999984741211,12.1899995803833,5782900.0,0.01322312746842047,-3.9230678942156034,-0.23333608839947612,57.095712998861266,51.97688453283915,-0.5724577320281394,-0.47979000594470733,0.3927480672913273,1.3523634899924453,22.401483398045276,0.37999916076660156,0.045587382159183676,0.4630002498626702,-0.3432674804824458,1.2692679802077862,0.059866384690112184,0.8661341150352282,-1.0594905339038068,73.83179319343733,28.242936898574683,0.40313386517255767,9,-0.49000024795532227,-0.5450000762939453,0.8125,1.4650001525878906,-0.7300004959106428,3,-0.0742251085174005,1.3333354526149699,12.100000381469727,1.6206994074044645,12.470000267028807,-1.1363622570842662,12.300000190734865,-0.0742251085174005
5121,2004-09-17,12.760000228881836,12.8100004196167,12.390000343322756,12.489999771118164,10823200.0,0.04078303349637058,1.2702655332573736,3.85711366330159,62.64367800342283,53.256693555215776,-1.0040303165440196,-0.9256497726025152,-0.1533067968511599,0.8177458788434091,21.236607999197336,0.5500001907348633,0.1038084509280015,0.8985002517700202,0.0011290000463990424,1.7958715034936414,0.44981462590820875,1.3471858776318317,-1.5059109232288073,93.42102951621118,44.31233071729039,0.448685625861811,9,-0.8550000190734863,-0.9099998474121094,0.02499985694885254,0.684999942779541,-1.0500001907348633,4,-0.10815047724821614,-3.9230678942156034,12.260000228881836,1.3333354526149699,12.100000381469727,1.6206994074044645,12.470000267028807,-0.10815047724821614
5122,2004-09-20,12.729999542236328,12.970000267028807,12.470000267028807,12.699999809265135,9648500.0,-0.002351150948853631,-1.0408212518075917,0.11110993373741457,70.0964590784871,55.5070493831766,-0.8257108167024718,-0.8801295929740789,-0.1796857457787162,0.8156368237696405,20.919334952122952,0.5,0.10556739477609156,0.8299995899200443,-0.14764541044700152,1.8076445902870901,0.3411770897365223,1.3188220901035663,-1.3825555697454792,73.91296685982034,17.824317223547027,0.4888225001835229,9,-0.7049994468688965,-0.7999992370605469,-0.297499418258667,0.4100008010864258,-1.0399999618530273,0,-0.10683422667573239,1.2702655332573736,12.760000228881836,-3.9230678942156034,12.260000228881836,1.3333354526149699,12.100000381469727,-0.10683422667573239
5123,2004-09-21,12.760000228881836,12.899999618530273,12.640000343322756,12.800000190734865,7774200.0,0.00235669188722043,1.1666713026063105,-1.3333439298089258,70.0964590784871,58.842778859440045,-0.6689613129228515,-0.9095058396902864,-0.25237282500365765,0.76934201221672,21.08006074329767,0.25999927520751775,0.11331740422954617,0.8300002574920651,-0.2156928447518638,1.875693359735994,0.30715370637010153,1.3528468086140286,-1.2827517528279504,77.17391078999482,17.916736156242138,0.5228465511219644,9,-0.7000002861022949,-0.7750000953674316,-0.372499942779541,0.38000011444091797,-0.6199998855590803,1,-0.09796238068794594,-1.0408212518075917,12.729999542236328,1.2702655332573736,12.760000228881836,-3.9230678942156034,12.260000228881836,-0.09796238068794594
5124,2004-09-22,12.34000015258789,12.68000030517578,12.270000457763672,12.670000076293945,5565300.0,-0.032915365890299086,1.3428537174184474,8.250005960469796,60.294113109681774,59.88841416916638,-0.0697420469537331,-0.4794326338100614,0.11434461357299597,1.180339892855283,20.643762907184648,0.48999977111816406,0.17762896196515143,0.3880001544952396,-0.673431044980239,1.4494313539707182,-0.14271544524249968,0.9187157542329789,-0.7433315332560113,22.222248386113144,-35.910470504755025,0.530715599737739,9,-0.11999988555908381,-0.35500001907348633,-0.08750009536743164,0.8000001907348633,-0.09000015258789062,2,-0.052674275864435405,1.1666713026063105,12.760000228881836,-1.0408212518075917,12.729999542236328,1.2702655332573736,12.760000228881836,-0.052674275864435405
5125,2004-09-23,12.479999542236328,12.619999885559082,12.260000228881836,12.300000190734865,4813900.0,0.011345169199133087,-1.76923584798389,-0.5454527064127334,61.75637057021069,60.62120148082646,-0.0662072596336376,-0.6155501809216961,-0.056164998443289704,1.03269969044403,20.09779975932683,0.3599996566772461,0.268328342028882,0.5054995536804192,-0.5816596102686553,1.5926587176294937,-0.03808002829411805,1.0490791356549565,-0.7734643910886945,30.985817117512894,-26.164163488203236,0.5435795819745373,9,0.030000686645507812,-0.49499940872192383,-0.234999418258667,0.6600008010864258,-0.29999923706054865,3,-0.05048070383612446,1.3428537174184474,12.34000015258789,1.1666713026063105,12.760000228881836,-1.0408212518075917,12.729999542236328,-0.05048070383612446
5126,2004-09-24,12.399999618530273,12.6899995803833,12.149999618530273,12.579999923706055,7704300.0,-0.006410250532086104,1.7000023841880647,-1.0000052982097447,68.33855611938927,62.39245601551391,0.036436414518998816,-0.5171735534020527,-0.01081298912827755,1.1030789888719585,19.543199264288265,0.5399999618530273,0.39917814696821985,0.396999645233155,-0.7040067040591502,1.4980059945254602,-0.1535035294129976,0.9475028198793076,-0.5923872581121454,30.48778076673035,-30.395292067319748,0.550503174646153,9,0.1100006103515625,-0.41499948501586914,-0.30499935150146484,0.7400007247924805,-0.39999961853027344,4,-0.07016128325189397,-1.76923584798389,12.479999542236328,1.3428537174184474,12.34000015258789,1.1666713026063105,12.760000228881836,-0.07016128325189397
5127,2004-09-27,12.31999969482422,12.479999542236328,12.229999542236328,12.300000190734865,5679900.0,-0.0064516069489634065,-2.124984353859014,-0.1111081676768533,68.98733394074733,63.38319537410068,0.13362355295848438,-0.4242724857463127,0.04127691601016714,1.1728954211583034,18.958627469355786,0.25,0.4754473963167598,0.2949997425079367,-0.8132184610913651,1.4032179461072385,-0.2591093592917133,0.8491088443075867,-0.41939630187723864,22.666676839192945,-42.17883920548127,0.5541091017996508,9,0.1900005340576154,-0.33499956130981623,-0.29999947547912775,0.8200006484985334,-0.5099992752075213,0,-0.0495129603723542,1.7000023841880647,12.399999618530273,-1.76923584798389,12.479999542236328,1.3428537174184474,12.34000015258789,-0.0495129603723542
5128,2004-09-28,12.140000343322756,12.329999923706055,12.06999969482422,12.270000457763672,6322500.0,-0.014610337334430623,1.080009765662239,-6.500166897143586,64.95469183214072,64.91815274793645,0.2926666984838686,-0.20268401400713465,0.19263345467999748,1.338687117333171,17.9805902375044,0.26000022888183416,0.4783308587541608,0.08200035095214986,-0.9968021652246559,1.1608028671289556,-0.45740090713625214,0.6214016090405519,-0.15384520044922745,11.290429261194555,-56.90391474213606,0.5394012580884027,9,0.379999637603758,-0.15500020980835139,-0.12000012397766291,0.9999999999999982,-0.4600000381469762,1,-0.03706760710158996,-2.124984353859014,12.31999969482422,1.7000023841880647,12.399999618530273,-1.76923584798389,12.479999542236328,-0.03706760710158996
5129,2004-09-29,12.100000381469727,12.390000343322756,12.039999961853027,12.100000381469727,9007100.0,-0.0032948896805451433,-4.833298895335005,-0.0,59.731543838942954,65.21102284127886,0.37176133646115694,-0.12249685798084187,0.18907293198655495,1.3601107999292115,16.372128328846852,0.35000038146972834,0.4903847809860249,0.012500381469726207,-1.0350205928428569,1.0600213557823093,-0.5112601056865653,0.5362608686260177,0.8699998855590803,9.230839204547122,-56.039326169273465,0.5237604871562914,9,0.4049997329711914,-0.11500024795532227,-0.09750008583068848,1.0399999618530273,-0.3600006103515625,2,0.003305781867105173,1.080009765662239,12.140000343322756,-2.124984353859014,12.31999969482422,1.7000023841880647,12.399999618530273,0.003305781867105173
5130,2004-09-30,12.029999732971193,12.40999984741211,11.779999732971193,12.06999969482422,13259800.0,-0.005785177379476258,-1.333333922021218,-100.0,44.54148689843579,63.19966827405808,0.4533835220304372,-0.022957383872171278,0.23185480880263043,1.4071074167199225,15.282097761222488,0.6300001144409162,0.4604473014523691,-0.07700023651122834,-1.1037602168688103,0.9497597438463536,-0.5903802266900193,0.43637975366756265,0.9214005279540984,27.472532079094254,-32.21120592879248,0.5133799901787912,9,0.3450002670288068,-0.044999599456788886,-0.027499437332155097,1.1100006103515607,-0.1499996185302752,3,0.018287636900426563,-4.833298895335005,12.100000381469727,1.080009765662239,12.140000343322756,-2.124984353859014,12.31999969482422,0.018287636900426563
5131,2004-10-01,12.359999656677244,12.43000030517578,12.149999618530273,12.18000030517578,14403400.0,0.02743141571330243,-1.3333320087896914,-4.499988079059676,51.15383571421753,61.09493234469479,0.06780719212498454,-0.3130909301618434,-0.13724228227449053,1.057066223969887,13.770150351096122,0.4000005722045863,0.49764173531586664,0.2174996852874731,-0.7916767157806035,1.2266760863555497,-0.2870885152465643,0.7220878858215105,0.5445445831298841,82.85715453479044,25.215329106022565,0.5045882005340381,10,-0.019999980926511896,-0.37499952316284,-0.35749936103820623,0.7800006866455096,-0.4099998474121094,4,-0.014563054733114367,-1.333333922021218,12.029999732971193,-4.833298895335005,12.100000381469727,1.080009765662239,12.140000343322756,-0.014563054733114367
5132,2004-10-04,12.460000038146973,12.75,12.4399995803833,12.579999923706055,7523700.0,0.008090645974711208,-2.874985843967742,-0.6666684327365783,49.80236707178342,58.84003323283883,-0.08327787237865891,-0.33330683028803776,-0.25922018311297634,0.9350075416569972,11.645649560007831,0.3900003433227557,0.5055965923636041,0.2560000419616699,-0.665106842336721,1.1771069262600609,-0.20455340018752644,0.7165534841108663,0.3995624213867188,70.10310494642215,16.501787455402642,0.4605534421491956,10,-0.19500017166137695,-0.47499990463256836,-0.47499990463256836,0.6800003051757812,-0.6099996566772461,0,-0.03691814099026147,-1.3333320087896914,12.359999656677244,-1.333333922021218,12.029999732971193,-4.833298895335005,12.100000381469727,-0.03691814099026147
5133,2004-10-05,12.4399995803833,12.600000381469727,12.369999885559082,12.479999542236328,9110400.0,-0.0016051731703402572,-1.5555702728048193,0.3333333333333333,57.798142261003015,58.56270313854119,-0.1267748162858897,-0.22065810865779234,-0.25704710475777404,0.9388366349206585,9.344213582793003,0.23000049591064453,0.44630055755468945,0.1699995994567871,-0.6010010616967474,0.9410002606103216,-0.21550073111998103,0.5554999300335552,0.37638037008789027,68.04120265180372,15.631368685588996,0.3855003305767673,10,-0.17499971389770508,-0.4549994468688965,-0.4549994468688965,0.7000007629394531,-0.9399995803833008,1,-0.05064302106248064,-2.874985843967742,12.460000038146973,-1.3333320087896914,12.359999656677244,-1.333333922021218,12.029999732971193,-0.05064302106248064
5134,2004-10-06,12.649999618530273,12.710000038146973,12.390000343322756,12.5,8874700.0,0.01688103257480189,1.3703640910439405,-3.749994039529838,58.74437524964442,58.22803699181161,-0.32204333582942546,-0.3294089994586997,-0.48699279889912184,0.7142012227899173,6.81832698636784,0.319999694824217,0.36668803698698227,0.3049996376037605,-0.275580563199469,0.88557983840699,0.01470953720214574,0.5952897380053752,0.1249251232409172,89.69068516073338,38.338615151736555,0.29029010040161507,10,-0.38499975204467773,-0.6649994850158691,-0.6499993801116943,0.49000072479248047,-1.0,2,-0.07667978992928948,-1.5555702728048193,12.4399995803833,-2.874985843967742,12.460000038146973,-1.3333320087896914,12.359999656677244,-0.07667978992928948
5135,2004-10-07,12.43000030517578,12.81999969482422,12.369999885559082,12.600000381469727,8400000.0,-0.017391250591994423,-2.1034371629265336,-1.1333367241839825,41.538466805299834,55.25024929024611,-0.12279553624800954,-0.039778715262714925,-0.28700537118223046,0.9208517121797044,5.182815182557057,0.4499998092651385,0.27392483858442596,0.03950033187865998,-0.39245833115860584,0.4714589949159258,-0.17647899963997382,0.2554796633972938,-0.6500005722045863,41.79114250170058,-4.064358222879434,0.21597933151863294,10,-0.13000059127807262,-0.4450001716613752,-0.4225001335144025,0.7100000381469744,-0.42000007629394354,3,-0.055510902422931,1.3703640910439405,12.649999618530273,-1.5555702728048193,12.4399995803833,-2.874985843967742,12.460000038146973,-0.055510902422931
5136,2004-10-08,12.010000228881836,12.289999961853027,11.949999809265135,12.279999732971193,10064700.0,-0.03378922493823733,1.3448289469790018,1.5882316642170276,34.615400290503814,51.43114555133016,0.2638075220063705,0.37835499623760427,0.08705749959042919,1.3297152970920152,5.054933114399285,0.48000049591064453,0.23212750407049754,-0.3669997692108158,-0.8293095598557017,0.09531002143407008,-0.5981546645332578,-0.13584487388837374,-0.20920049667358143,6.896600863130355,-33.94707599227936,0.23115489532244263,10,0.2899994850158709,-0.02500009536743164,-0.0025000572204589844,1.130000114440918,0.1099996566772461,4,-0.010824322394956454,-2.1034371629265336,12.43000030517578,1.3703640910439405,12.649999618530273,-1.5555702728048193,12.4399995803833,-0.010824322394956454
5137,2004-10-11,11.899999618530273,11.949999809265135,11.600000381469727,11.75,9677000.0,-0.00915908478394789,1.7999954223633068,-0.5555551630962646,32.231392908288825,47.79522344867995,0.3441576594907563,0.4815409165659261,0.148573206207125,1.4262300022832335,5.663265355908485,0.4099998474121094,0.16546230280356866,-0.4570003509521481,-0.9656248108810566,0.0516241089767604,-0.7113125809166014,-0.20268812098769473,0.9200000762939471,24.590115238317058,-11.176450109762936,0.25431222996445413,10,0.3100004196166992,0.08500051498413086,0.10750055313110352,1.2400007247924805,0.050000190734861505,0,0.0042016968350993,1.3448289469790018,12.010000228881836,-2.1034371629265336,12.43000030517578,1.3703640910439405,12.649999618530273,0.0042016968350993
5138,2004-10-12,11.59000015258789,11.789999961853027,11.460000038146973,11.649999618530273,10803500.0,-0.026050376124354013,-1.0625014901175405,-0.39999745686202204,33.766230013087196,44.910188579140424,0.6346782098594215,0.7612630289177567,0.41096634289878153,1.7171315675967023,6.395311505629008,0.4399995803833008,0.07067127378875071,-0.7229998111724854,-1.3326794747198356,-0.11332014762513509,-1.0278396429461605,-0.4181599793988102,1.2055995559692398,9.558834357247878,-26.76760845209959,0.304839831773675,10,0.5499997138977051,0.39499998092651367,0.38499999046325684,1.5500001907348633,0.9399995803833026,1,0.022433151463227663,1.7999954223633068,11.899999618530273,1.3448289469790018,12.010000228881836,-2.1034371629265336,12.43000030517578,0.022433151463227663
5139,2004-10-13,11.640000343322756,11.850000381469727,11.59000015258789,11.779999732971193,6328900.0,0.004314080248195795,-1.1666706403134093,2.3333439298089456,31.081101399194736,43.414590190335865,0.572801162506126,0.7115134783231838,0.3258544462588482,1.6543575327273068,6.905988666040122,0.26000022888183594,-0.02493945467820957,-0.6499996185302717,-1.3247469479224137,0.02474771086187033,-0.9873732832263418,-0.31262595383420155,1.102175378417968,13.23531989820938,-22.78489926766633,0.33737366469607066,10,0.49999952316284,0.38499975204467596,0.24749970436096014,1.4999999999999982,0.5299997329711896,2,-0.012027520549264148,-1.0625014901175405,11.59000015258789,1.7999954223633068,11.899999618530273,1.3448289469790018,12.010000228881836,-0.012027520549264148
5140,2004-10-14,11.350000381469727,11.619999885559082,11.3100004196167,11.609999656677244,7779500.0,-0.024914085335004832,1.2142840112942395,1.8571457765667447,28.395080140029194,40.88583957098161,0.8450672290171006,0.9800928647255862,0.5776160790232225,1.9280112513488756,7.802429375878653,0.32999992370605646,-0.10652627833480999,-0.894499588012696,-1.689734481349463,-0.09926469467592902,-1.2921170346810804,-0.49688214134431163,1.3408883129272464,4.081630667066301,-31.290145915495472,0.39761744666838367,10,0.7149996757507324,0.7099995613098145,0.46249985694885254,1.7899999618530273,0.3499994277954084,3,0.026431649953980063,-1.1666706403134093,11.640000343322756,-1.0625014901175405,11.59000015258789,1.7999954223633068,11.899999618530273,0.026431649953980063
5141,2004-10-15,11.380000114440918,11.460000038146973,11.279999732971193,11.449999809265135,4838000.0,0.0026431481905648813,2.9999999999999605,0.2692303460013375,30.252110605378775,38.7135888524922,0.7391667820961239,0.886876682838885,0.5153858337856825,1.8795980406789603,8.503427531483055,0.18000030517577947,-0.16342655591764021,-0.7954998493194587,-1.6403346210993348,0.049334922460417374,-1.2179172352093968,-0.37308246342952067,1.2280352834692394,14.925428370526442,-21.142452286173416,0.4224173858899378,10,0.6699995994567889,0.744999885559082,0.375,1.760000228881836,0.039999961853027344,4,0.05536029069467796,1.2142840112942395,11.350000381469727,-1.1666706403134093,11.640000343322756,-1.0625014901175405,11.59000015258789,0.05536029069467796
5142,2004-10-18,11.369999885559082,11.449999809265135,11.149999618530273,11.220000267028807,10261500.0,-0.0008787547259464512,-1.0689603009654978,-2.142861035422423,32.579182981969936,35.91148226593296,0.6462506627954046,0.8324449294662131,0.5020461752590482,1.8616787587158008,9.010477643420165,0.3000001907348615,-0.16653496356247288,-0.737500095367432,-1.6127953117654386,0.13779512103057456,-1.1751477035664344,-0.2998524871684296,1.131792659155959,31.428575321115414,-7.452371598355885,0.4376476081990031,10,0.6149997711181641,0.690000057220459,0.4400002956390381,1.7700004577636719,0.05000019073486328,0,0.0659630613499449,2.9999999999999605,11.380000114440918,1.2142840112942395,11.350000381469727,-1.1666706403134093,11.640000343322756,0.0659630613499449
5143,2004-10-19,11.510000228881836,11.729999542236328,11.460000038146973,11.539999961853027,8499700.0,0.01231313498081632,-3.1538348677695045,-0.19999872843100866,37.229441518744025,33.520934073610704,0.4028172608763896,0.6260964447282191,0.34726628067098986,1.6894994076640835,9.249797446185294,0.3599996566772461,-0.2134511468807858,-0.5349997520446781,-1.3924497696636955,0.3224502655743393,-0.9637247608541859,-0.10627474323517028,0.8566130232147291,51.42860256892333,8.433716626943152,0.4287250088095085,10,0.47499942779541016,0.5499997138977051,0.2774999141693115,1.619999885559082,-0.030000686645507812,1,0.03822759093255401,-1.0689603009654978,11.369999885559082,2.9999999999999605,11.380000114440918,1.2142840112942395,11.350000381469727,0.03822759093255401
5144,2004-10-20,11.6899995803833,11.729999542236328,11.34000015258789,11.350000381469727,9469900.0,0.01563851849887854,-1.1666653421177418,-11.333407508662619,42.97520368039455,33.68057150417678,0.08082030023431841,0.41624495917604776,0.14976094374258864,1.4743685961150632,10.321110976482185,0.3899993896484375,-0.2648258324047159,-0.32250037193298375,-1.1821419957088253,0.5371412518428578,-0.7523211838209036,0.10732043995493612,0.5549523083566346,93.10345394574578,46.15627043750934,0.42982081188792065,10,0.03000020980834961,0.37000036239624023,0.05250048637390137,1.4050006866455078,-0.28999996185302734,2,0.07185630305731361,-3.1538348677695045,11.510000228881836,-1.0689603009654978,11.369999885559082,2.9999999999999605,11.380000114440918,0.07185630305731361
5145,2004-10-21,11.850000381469727,11.979999542236328,11.539999961853027,11.6899995803833,7776100.0,0.013686980909299429,1.0952404740225385,0.47059170020896735,38.66668757685029,34.130714535993064,-0.19009624192387164,0.21779255200130265,-0.007227176612275343,1.2769359938974425,11.181445622863084,0.4399995803833008,-0.33889578786478936,-0.13099961280822825,-0.9642782321792804,0.7022790065628239,-0.5476389224937552,0.28563969687729873,0.2854562802492424,84.33744907033982,40.200441474573786,0.4166393096855265,10,-0.2850008010864258,0.20999956130981445,-0.10750031471252441,1.0199999809265137,-0.6600008010864258,3,0.027004192786745707,-1.1666653421177418,11.6899995803833,-3.1538348677695045,11.510000228881836,-1.0689603009654978,11.369999885559082,0.027004192786745707
5146,2004-10-22,11.529999732971193,11.979999542236328,11.520000457763672,11.970000267028807,5454200.0,-0.027004273265588186,1.0,-2.7499895692393665,31.174092195164192,34.01323667897921,0.061079086748724976,0.4946332025482061,0.33437398410526065,1.559499429142173,11.859366075016366,0.45999908447265625,-0.44832082241854465,-0.4075002670288068,-1.2395141249170596,0.42451359085944596,-0.8235071959729332,0.008506661915319569,0.5069112244289062,45.783150526589345,4.726998324566047,0.41600692894412683,10,0.0349998474121076,0.5300002098083478,0.21250033378600897,1.1650004386901838,-0.4499998092651367,4,0.014744152665312704,1.0952404740225385,11.850000381469727,-1.1666653421177418,11.6899995803833,-3.1538348677695045,11.510000228881836,0.014744152665312704
5147,2004-10-25,11.710000038146973,11.739999771118164,11.43000030517578,11.529999732971193,6372500.0,0.015611475225021154,1.5833313465099608,-0.40909110613081723,36.12168734289764,34.27495416006926,-0.166182865732992,0.2809969494567355,0.1768992947311414,1.3449639400259983,12.641726239378231,0.3099994659423846,-0.5014067102156954,-0.19699997901916433,-1.014572608428434,0.6205726503901055,-0.6057862937237992,0.21178633568547056,0.26999950408935547,57.81253725293851,19.336618300938454,0.40878631470463495,10,-0.14500045776367188,0.34999990463256836,0.16750025749206543,0.9850001335144043,-0.2700004577636719,0,-0.024765154646311793,1.0,11.529999732971193,1.0952404740225385,11.850000381469727,-1.1666653421177418,11.6899995803833,-0.024765154646311793
5148,2004-10-26,11.6899995803833,11.779999732971193,11.59000015258789,11.710000038146973,3615200.0,-0.001707981016098814,1.3749970197648884,-0.11111346585851846,30.327880065365747,34.19126290075493,-0.14584267078325652,0.27990688316861423,0.2180454884272507,1.3411393052149876,13.060604566261786,0.18999958038330256,-0.5042874020119203,-0.19450039863586355,-1.0098393690161451,0.620838571744418,-0.6021698838260043,0.21316908655427724,0.28999996185302734,54.68746274706149,21.75257226839534,0.4076694851901404,10,-0.125,0.33500003814697266,0.28750061988830566,0.9850006103515625,-0.28999996185302734,1,-0.02309662222250508,1.5833313465099608,11.710000038146973,1.0,11.529999732971193,1.0952404740225385,11.850000381469727,-0.02309662222250508
5149,2004-10-27,12.140000343322756,12.18000030517578,11.550000190734865,11.550000190734865,6967900.0,0.038494506338100365,-1.1355930559596428,-29.49933244325768,44.56929507829593,35.98839789389567,-0.5782711097601965,-0.17596536892484238,-0.20417738210615965,0.8621837409757962,13.275170041366305,0.6300001144409144,-0.4807079204403788,0.25350036621093963,-0.5642570018459967,1.071257734267876,-0.15537831781752942,0.6623790502394087,-0.9900007247924822,94.66667175293017,60.255684753582436,0.4088786840284684,10,-0.47500038146972834,-0.1550006866455096,-0.11750030517578303,0.5349998474121076,-0.6000003814697283,2,-0.054365797563542984,1.3749970197648884,11.6899995803833,1.5833313465099608,11.710000038146973,1.0,11.529999732971193,-0.054365797563542984
5150,2004-10-28,12.25,12.329999923706055,12.020000457763672,12.140000343322756,7147900.0,0.009060926982407125,1.2962965579358212,0.18644004784534016,55.08473548901215,38.74757843652161,-0.6114842518441037,-0.283155616275387,-0.3022790835425706,0.7175074676602495,12.984518164105321,0.3099994659423828,-0.43633595710925555,0.3525000095367439,-0.47918488368178025,1.184184902755268,-0.0633424370725173,0.768342456146005,-1.0794003677368167,91.11111582061592,51.02129129211781,0.41584244660926195,10,-0.5100002288818359,-0.2650003433227539,-0.14749979972839355,0.26999998092651367,-0.5600004196166992,3,-0.0693877862424267,-1.1355930559596428,12.140000343322756,1.3749970197648884,11.6899995803833,1.5833313465099608,11.710000038146973,-0.0693877862424267
5151,2004-10-29,12.18000030517578,12.350000381469727,12.06999969482422,12.199999809265135,3289300.0,-0.005714260801977233,-1.333332008789726,-0.18181424100292465,56.034493389643885,41.35372403737426,-0.46496682142870505,-0.23961777232490533,-0.21417956132372673,0.7522311170890301,12.75178180763032,0.28000068664550604,-0.388600389573055,0.29150028228759517,-0.5228259637103356,1.105826528285526,-0.11566284071136934,0.6986634052865597,-0.963024661254881,81.52173236998398,37.840780217688604,0.4071631229989652,10,-0.3350000381469709,-0.19500064849853338,0.06749987602234064,0.3399996757507342,-0.780000686645506,4,-0.08128084564758076,1.2962965579358212,12.25,-1.1355930559596428,12.140000343322756,1.3749970197648884,11.6899995803833,-0.08128084564758076
5152,2004-11-01,12.0,12.220000267028807,11.960000038146973,12.18000030517578,6692000.0,-0.014778349808356683,1.0000000000000138,9.000238424490876,59.36071667456314,43.812754610243054,-0.20808543116056377,-0.10102615659852532,-0.03359444275403334,0.9046518396222609,13.261871415394602,0.26000022888183416,-0.30577880060818075,0.13449997901916433,-0.6367047301791011,0.9057046882174298,-0.2511023755799684,0.520102333618297,-0.7150428718261725,56.2499627471058,7.911877846661731,0.38560235459913306,11,-0.1549997329711914,-0.015000343322753906,0.24750018119812012,0.38500022888183594,-0.8000001907348633,0,-0.07666667302449526,-1.333332008789726,12.18000030517578,1.2962965579358212,12.25,-1.1355930559596428,12.140000343322756,-0.07666667302449526
5153,2004-11-02,11.8100004196167,12.050000190734865,11.699999809265135,11.920000076293945,12919100.0,-0.015833298365275028,-1.1212087934318011,0.6111081676768594,53.64806743986532,44.99862836129537,0.032345923942681765,0.041482299365380726,0.14834661881342726,1.0676030617213108,13.839690608215877,0.3500003814697301,-0.2306465097363919,-0.023999643325804954,-0.7463175287977482,0.6983182421461382,-0.38515858606177744,0.33715929941016753,-0.461140696245117,32.50002086162055,-19.440650930411785,0.3611589427359717,11,0.07999992370605469,0.17499923706054688,0.4374997615814209,0.5749998092651367,-0.6600008010864258,1,-0.031329451827860955,1.0000000000000138,12.0,-1.333332008789726,12.18000030517578,1.2962965579358212,12.25,-0.031329451827860955
5154,2004-11-03,11.68000030517578,12.220000267028807,11.630000114440918,12.100000381469727,9390400.0,-0.011007629959520315,-1.2692293584711811,3.8181944287906666,57.603677927337955,47.102738400238444,0.17967301481699316,0.10022507668640124,0.27699331941408367,1.173675735601332,14.575769975700133,0.5900001525878888,-0.16297498830984658,-0.10549979209900151,-0.7192193532432203,0.5082197690452173,-0.4123595726711109,0.20135998847310788,-0.27107214231830845,6.9444683598792185,-48.94122534610954,0.3068597805721091,11,0.21000003814697443,0.3049993515014666,0.5724997520446795,0.7049999237060565,-0.3800001144409144,2,-0.023972660901509513,-1.1212087934318011,11.8100004196167,1.0000000000000138,12.0,-1.333332008789726,12.18000030517578,-0.023972660901509513
5155,2004-11-04,11.739999771118164,11.8100004196167,11.550000190734865,11.68000030517578,12804500.0,0.005136940443040583,1.5999923706345547,-0.14285584534130544,58.18180399493859,50.10359526688004,0.1144664022934414,-0.014880918018707945,0.21211880077404466,1.0879387357162305,15.280560671537016,0.26000022888183416,-0.11082039644096398,-0.011000299453735707,-0.5445051553618754,0.522504556454404,-0.27775272740780466,0.25575212850033324,-0.274607275143957,23.74994188548503,-35.77542520366856,0.2667524279540698,11,0.15000057220458984,0.24499988555908203,0.5050003528594971,0.6450004577636719,-0.19999980926513672,3,-0.017035759213314572,-1.2692293584711811,11.68000030517578,-1.1212087934318011,11.8100004196167,1.0000000000000138,12.0,-0.017035759213314572
5156,2004-11-05,11.880000114440918,12.06999969482422,11.739999771118164,11.859999656677244,8029600.0,0.011925072065773978,-1.5384587169423898,0.33334392980896527,60.94420231959606,52.8616524865132,0.03278210341620991,-0.1740431922155956,0.07521728601972555,0.9240310469965234,15.410455779223692,0.32999992370605646,-0.08104653977456167,0.1355000495910641,-0.38778818262685455,0.6587882818089827,-0.12614406651789523,0.3971441657000234,-0.36153114533697916,49.25371434753026,-13.254582204706239,0.2616441161089596,11,0.07000017166137695,0.10499954223632812,0.2999999523162842,0.505000114440918,-0.23000049591064453,4,-0.015993310793546156,1.5999923706345547,11.739999771118164,-1.2692293584711811,11.68000030517578,-1.1212087934318011,11.8100004196167,-0.015993310793546156
5157,2004-11-08,11.949999809265135,12.119999885559082,11.899999618530273,11.949999809265135,3686200.0,0.0058922301472983385,-3.399988555952015,0.0,59.73449889715637,56.12905457893438,0.0004543307275568509,-0.25308050377623026,0.007581811261948346,0.8357171572681033,14.880772661296643,0.23999977111816406,-0.04909735254346437,0.20299973487853862,-0.3238819075183681,0.7298813772754453,-0.06044108631991563,0.46644055607699286,-0.3999996185302699,59.70142880323829,-4.034530912016528,0.26344082119845363,11,4.768371599794818e-07,0.03499984741211115,0.21250009536743342,0.435000419616701,-0.10999965667724432,0,-0.04602512129819725,-1.5384587169423898,11.880000114440918,1.5999923706345547,11.739999771118164,-1.2692293584711811,11.68000030517578,-0.04602512129819725
5158,2004-11-09,11.850000381469727,11.989999771118164,11.710000038146973,11.869999885559082,6026800.0,-0.008368153087155439,1.1538501039874702,-100.0,53.66974102507682,57.140215239687805,0.1402896236300606,-0.13976985743000725,0.12172738901848845,0.9158366237870688,13.938886782497917,0.2799997329711914,0.034051337506197044,0.09000029563903844,-0.43338953413245207,0.613390125410529,-0.17169461924670593,0.3516952105247828,-0.25200017929076957,44.77614277214585,-14.615270114801099,0.2616949148857448,11,0.09999990463256836,0.13499927520751953,0.27499961853027344,0.42999982833862305,-0.2200002670288086,1,-0.05485236719663056,-3.399988555952015,11.949999809265135,-1.5384587169423898,11.880000114440918,1.5999923706345547,11.739999771118164,-0.05485236719663056
5159,2004-11-10,11.5,11.859999656677244,11.380000114440918,11.859999656677244,8113900.0,-0.02953589621963515,1.6666666666666832,18.000429164083645,42.616028322105194,55.7548033322537,0.43578639932140284,0.20996951907366856,0.4811313886362498,1.243081298203478,13.39513957148138,0.47999954223632635,0.08706346381301877,-0.2530000686645515,-0.7867889965313353,0.2807888592022323,-0.5198945325979434,0.013894395268840398,0.8500003814697266,16.21620576689615,-38.36652873478373,0.2668944639333916,11,0.36500024795532227,0.4849996566772461,0.625,0.7800002098083496,-0.18999958038330078,2,-0.0304348157799762,1.1538501039874702,11.850000381469727,-3.399988555952015,11.949999809265135,-1.5384587169423898,11.880000114440918,-0.0304348157799762
5160,2004-11-11,11.649999618530273,11.800000190734865,11.4399995803833,11.600000381469727,7126000.0,0.0130434450895891,1.0571441027569224,-0.13888690206550228,52.727270362790705,55.38733410704779,0.21425776300705834,0.08811517489781018,0.3382813457298983,1.0688914614904235,12.3056037754419,0.3600006103515643,0.16272928393012087,-0.11800041198730504,-0.6200217599134348,0.3840209359388247,-0.3690110859503708,0.1330102619757607,0.6806007575988762,36.48643075677946,-18.4158717710077,0.2510106739630651,11,0.15000057220458984,0.33500003814697266,0.47500038146972656,0.6300005912780762,-0.2999992370605469,3,-0.030042870322390947,1.6666666666666832,11.5,1.1538501039874702,11.850000381469727,-3.399988555952015,11.949999809265135,-0.030042870322390947
5161,2004-11-12,12.010000228881836,12.029999732971193,11.6899995803833,11.829999923706055,8614900.0,0.030901340956179357,2.0909201251917855,3.600061036087587,56.30252471238505,55.04753500013912,-0.19265282280545115,-0.23427902426067249,-0.01056139753624663,0.6769681397458136,10.881172714392232,0.38000011444091975,0.17349547124521258,0.2105001926422112,-0.26749913885864807,0.6884995241430705,-0.028499473108217543,0.44949985839263995,0.3015881420135482,85.1351769324154,29.3369038000814,0.23899966575042922,11,-0.21000003814697266,-0.26000022888183594,0.13249969482421875,0.26999998092651367,-0.4700002670288086,4,-0.03913407644227551,1.0571441027569224,11.649999618530273,1.6666666666666832,11.5,1.1538501039874702,11.850000381469727,-0.03913407644227551
5162,2004-11-15,12.119999885559082,12.25,11.899999618530273,12.0,6555700.0,0.009159005377261886,-1.187497951094488,0.6666649006061119,58.70446203873231,55.609356622235445,-0.31719706761459676,-0.3006227042878322,-0.0943550011374068,0.5367983744632632,9.177562044490392,0.35000038146972656,0.14389719181103544,0.28299984931945765,-0.170157666765812,0.7361573654047273,0.05642109127682282,0.5095786073620925,0.1729567202072122,85.05745614467789,27.915810625426232,0.22657875804263458,11,-0.30499982833862305,-0.36999988555908203,0.022500038146972656,0.16000032424926758,-0.23999977111816406,0,-0.03877890028603148,2.0909201251917855,12.010000228881836,1.0571441027569224,11.649999618530273,1.6666666666666832,11.5,-0.03877890028603148
5163,2004-11-16,11.949999809265135,12.100000381469727,11.899999618530273,12.100000381469727,4340700.0,-0.01402640906758601,1.6666666666666667,-1.2500059604701768,45.66208554333334,54.28251302401271,-0.1399688705554194,-0.10115508699445463,0.10396218479125352,0.6689466384747771,8.22749257371771,0.2200002670288086,0.10971872712976705,0.09099979400634517,-0.33735835213371956,0.5193579401464099,-0.12317927906368809,0.3051788670763784,0.32469766667465194,65.51721491985278,12.58016694524784,0.21417907307003248,11,-0.13499975204467596,-0.19999980926513494,0.14750027656555353,0.33000040054321467,-0.14999961853026988,1,-0.009204992337485951,-1.187497951094488,12.119999885559082,2.0909201251917855,12.010000228881836,1.0571441027569224,11.649999618530273,-0.009204992337485951
5164,2004-11-17,12.529999732971193,12.609999656677244,12.15999984741211,12.15999984741211,11480600.0,0.048535559243805926,-1.4324321537838878,-2.4666564941794125,55.26315506428164,53.958218698384165,-0.6556669647348823,-0.6482328899195835,-0.4413642710588892,0.05871378242142278,7.394822796637164,0.6599998474121094,0.09318768156996704,0.6289997100830096,0.11437561777029259,1.1436238023957266,0.3716876639266502,0.886311756239369,-1.1499996185302752,93.16240012911311,43.1929759847386,0.25731204615635866,11,-0.5349998474121112,-0.6500000953674334,-0.4674997329711932,-0.2649993896484393,-0.7299995422363281,2,-0.0718275848132729,1.6666666666666667,11.949999809265135,-1.187497951094488,12.119999885559082,2.0909201251917855,12.010000228881836,-0.0718275848132729
5165,2004-11-18,12.170000076293945,12.31999969482422,12.079999923706055,12.270000457763672,9859800.0,-0.02873101870305328,1.400011444157256,-0.2702713848644094,49.83050452946987,52.723363388370146,-0.2550818524018368,-0.2772449515944011,-0.06208754005587025,0.37394515892606606,7.146064044745544,0.4499998092651385,0.09761607315190979,0.2530000686645515,-0.27468013112144263,0.7806802684505456,-0.010840031228445568,0.5168401685575486,-0.7653999710082999,52.17396262011641,5.93975556662528,0.2638400998929966,11,-0.17500019073486328,-0.29000043869018555,-0.08750009536743164,0.019999980926513672,-0.1999998092651385,3,-0.0706655424228343,-1.4324321537838878,12.529999732971193,1.6666666666666667,11.949999809265135,-1.187497951094488,12.119999885559082,-0.0706655424228343
5166,2004-11-19,11.699999809265135,12.130000114440918,11.649999618530273,12.130000114440918,10161400.0,-0.038619577985404274,1.2325588616241727,4.29998664861052,45.37036573717726,51.12734859281691,0.20864106891805,0.2172846027197881,0.3976250119760909,0.7948719099704764,6.454792985635416,0.5200004577636719,0.09154867088884444,-0.2255002021789565,-0.7319834829602136,0.28098307860230065,-0.4787418425695851,0.027741438211672076,-0.2712917129516583,5.20835299458673,-38.11652800676302,0.25324164039062846,11,0.2950000762939471,0.17999982833862482,0.36250019073486506,0.4000005722045916,0.560000419616701,4,-0.029914481495824208,1.400011444157256,12.170000076293945,-1.4324321537838878,12.529999732971193,1.6666666666666667,11.949999809265135,-0.029914481495824208
5167,2004-11-22,11.420000076293945,11.699999809265135,11.350000381469727,11.699999809265135,10642500.0,-0.023931601498784705,1.4999982970085441,0.651161707563734,44.14413717793078,50.06894816535624,0.4532144538833336,0.5000838621918025,0.6632265250133749,1.0291005711449763,5.66864234525733,0.3499994277954084,0.07232592768145096,-0.4909999370574951,-1.0384111049875298,0.05641123087253952,-0.7647055210225133,-0.2172943530924769,1.189999580383299,5.555534530977411,-37.521842519591075,0.27370558396501754,11,0.559999942779541,0.45999956130981445,0.6674997806549072,0.565000057220459,0.869999885559082,0,0.010507870819386644,1.2325588616241727,11.699999809265135,1.400011444157256,12.170000076293945,-1.4324321537838878,12.529999732971193,0.010507870819386644
5168,2004-11-23,11.420000076293945,11.56999969482422,11.350000381469727,11.420000076293945,9479000.0,0.0,-2.1428610354223685,-0.0,45.937494970856335,50.43800001521748,0.4311437920879069,0.5046950159010581,0.6430509959284691,0.9874952949077205,4.96031753580968,0.21999931335449396,0.03155108317524302,-0.47749996185302734,-1.0600487982764637,0.10504887457040901,-0.7687743800647464,-0.18622554364130828,1.164799594879149,5.555534530977411,-40.353618321171695,0.2912744182117185,11,0.559999942779541,0.554999828338623,0.6024997234344482,0.5500001907348633,0.9300003051757812,1,0.04028021322888242,1.4999982970085441,11.420000076293945,1.2325588616241727,11.699999809265135,1.400011444157256,12.170000076293945,0.04028021322888242
5169,2004-11-24,11.479999542236328,11.609999656677244,11.40999984741211,11.520000457763672,5791100.0,0.005253893655126296,-1.2222163353536868,-100.0,45.93749497085631,49.68358052722477,0.4112569699507098,0.4139375061093862,0.5750852513507567,0.8947586716984635,5.283481870673142,0.19999980926513494,-0.011703408731870368,-0.38450045585632253,-0.9837447449563914,0.21474383324374635,-0.6841226004063579,-0.0848783113062872,1.080104143142698,13.4019848237864,-33.85153293329585,0.29962214455003455,11,0.5000004768371582,0.49500036239624023,0.5425002574920654,0.4500007629394531,0.5200004577636719,2,0.02787462206084723,-2.1428610354223685,11.420000076293945,1.4999982970085441,11.420000076293945,1.2325588616241727,11.699999809265135,0.02787462206084723
5170,2004-11-26,11.399999618530273,11.539999961853027,11.399999618530273,11.529999732971193,2167100.0,-0.006968634747042013,-1.1538495396691486,3.249928476063367,42.35667619430305,48.13404180299344,0.5051913016075442,0.45006766966962175,0.6408669804534135,0.9373917763588615,5.450962385867259,0.1400003433227539,-0.03476733973610813,-0.4220003604888909,-1.0266699926558793,0.18266927167809754,-0.7243351765723851,-0.11966554440539667,1.1359020007705674,6.41016079199011,-38.91360024372409,0.3023348160834938,11,0.5800004005432129,0.5800004005432129,0.49000024795532227,0.5300006866455078,0.26000022888183594,4,0.035087770665746865,-1.2222163353536868,11.479999542236328,-2.1428610354223685,11.420000076293945,1.4999982970085441,11.420000076293945,0.035087770665746865
5171,2004-11-29,11.1899995803833,11.539999961853027,11.15999984741211,11.489999771118164,7637500.0,-0.01842105659421478,-1.111113760208961,2.307691743388444,38.41462634561175,45.879615614868925,0.6555835717321923,0.6135537106101943,0.8177964962844015,1.112256612194665,5.7719778119687,0.38000011444091797,-0.005198850584429593,-0.5825003623962406,-1.2246965412931843,0.0596958165007031,-0.9035984518447115,-0.26140227294776963,1.3221840141609178,5.555506498231306,-36.381918410939605,0.3210980894484718,11,0.695000171661377,0.695000171661377,0.6225001811981201,0.7400007247924805,0.3400001525878924,0,0.06970515781009423,-1.1538495396691486,11.399999618530273,-1.2222163353536868,11.479999542236328,-2.1428610354223685,11.420000076293945,0.06970515781009423
5172,2004-11-30,11.079999923706056,11.289999961853027,11.06999969482422,11.289999961853027,6998300.0,-0.009830175228074167,1.09524025776448,0.6999996821087574,38.29786185574067,45.061368538469736,0.6733556611675997,0.6862813154481682,0.893732742263019,1.1816539270315243,6.474795005279561,0.22000026702880682,-0.01816246416395373,-0.6465000152587876,-1.3490451134574553,0.056045082939879975,-0.9977725643581206,-0.2952274661594547,1.3780963209528778,1.8518943681995632,-38.085393076703596,0.3512725490993335,11,0.759999752044676,0.759999752044676,0.7324998378753644,0.8500003814697248,0.3299999237060529,1,0.10649822322210722,-1.111113760208961,11.1899995803833,-1.1538495396691486,11.399999618530273,-1.2222163353536868,11.479999542236328,0.10649822322210722
5173,2004-12-01,11.4399995803833,11.529999732971193,11.100000381469727,11.119999885559082,11068700.0,0.03249094396715768,-1.3888938927536485,-1.5238077937884154,49.09090226018041,44.375562671347375,0.2608340750270379,0.313198718023072,0.5021834288435443,0.7899183198411954,6.384456234087317,0.4499998092651367,-0.06316930121232645,-0.26800031661987234,-0.980700263140621,0.4446996299008763,-0.6243502898802458,0.0883496566405011,0.934810871285551,68.51850216607723,24.523946851535214,0.35634997326037404,12,0.25500011444091975,0.40000009536743164,0.3725001811981201,0.49000072479248047,0.020000457763671875,2,0.0743007353712899,1.09524025776448,11.079999923706056,-1.111113760208961,11.1899995803833,-1.1538495396691486,11.399999618530273,0.0743007353712899
5174,2004-12-02,11.399999618530273,11.539999961853027,11.289999961853027,11.40999984741211,9889300.0,-0.0034965002902287434,-1.1739173701756422,-0.031250745058770235,46.0815030152863,43.959006947549206,0.13822239862547825,0.3490417279866236,0.5230583746470607,0.795232462271823,6.737288662346824,0.25,-0.1305733713951902,-0.29400024414062464,-1.01989438468752,0.4318938964062706,-0.6569473144140723,0.06894682613282299,0.8965221877278999,70.21270983359396,24.22461459254714,0.3629470702734476,12,0.20000028610229492,0.440000057220459,0.39499998092651367,0.5300006866455078,0.030000686645506036,3,0.08333340304637038,-1.3888938927536485,11.4399995803833,1.09524025776448,11.079999923706056,-1.111113760208961,11.1899995803833,0.08333340304637038
5175,2004-12-03,11.539999961853027,11.739999771118164,11.460000038146973,11.579999923706055,10205300.0,0.012280732281358064,-1.8,3.999904634751097,42.08753322208198,43.59424777920528,-0.11235697180739379,0.20373526351384008,0.3606522258175211,0.6320255985496761,6.744956622744558,0.3400001525878906,-0.1480458578598416,-0.1439999103546139,-0.872730735292695,0.5847309145834672,-0.5083653228236553,0.22036550211442751,0.6829305177191092,70.14928559838067,27.910403552650237,0.36436541246904075,12,-0.13500022888183594,0.2999997138977051,0.2849998474121094,0.44500017166137695,-0.4499998092651367,4,0.03986135525715451,-1.1739173701756422,11.399999618530273,-1.3888938927536485,11.4399995803833,1.09524025776448,11.079999923706056,0.03986135525715451
5176,2004-12-06,11.6899995803833,11.75,11.34000015258789,11.5,7137200.0,0.012998233884412125,1.6451567253944668,-4.749994039529838,42.85713380470007,43.45124740440187,-0.29494043839857653,0.040866698169161,0.19210688250896624,0.45817873222603467,6.896942949013398,0.4099998474121094,-0.2408947806914412,0.015499734878540394,-0.7074031578745927,0.7384026276316735,-0.34595171149802617,0.37695118125510696,0.46375505210396106,91.17641283981642,52.108493346738214,0.36145144637656673,12,-0.2799997329711914,0.15000009536743164,0.1725001335144043,0.2950005531311035,-0.3599996566772461,0,-0.0025662732290883117,-1.8,11.539999961853027,-1.1739173701756422,11.399999618530273,-1.3888938927536485,11.4399995803833,-0.0025662732290883117
5177,2004-12-07,11.399999618530273,11.770000457763672,11.329999923706055,11.6899995803833,7109300.0,-0.024807525428800603,-1.0465171983224177,-1.5263189595892164,41.21404942838926,42.92642012190552,-0.009024968520588317,0.3030888584265252,0.46238795324841675,0.7265544710077414,6.913330157908026,0.4400005340576172,-0.3045633591321,-0.24700021743774414,-0.9676170508378643,0.47361661596237603,-0.6073086341378051,0.11330819926231683,0.6887297176972051,44.77600043271188,8.679738312995852,0.3603084167000603,12,0.020000457763671875,0.440000057220459,0.5150003433227539,0.5850005149841309,-0.2299995422363299,1,0.0114035191921944,1.6451567253944668,11.6899995803833,-1.8,11.539999961853027,-1.1739173701756422,11.399999618530273,0.0114035191921944
5178,2004-12-08,11.199999809265137,11.850000381469727,11.149999618530273,11.850000381469727,6560200.0,-0.017543843505051004,1.1538466052892198,2.241381578298316,25.818166433276332,40.69093917328553,0.17487605206083323,0.47631642914230277,0.6457411002157709,0.9045055550799184,7.447146071876132,0.7000007629394531,-0.32530884188548015,-0.41449999809265137,-1.154926008178915,0.32592601199361226,-0.7847130031357832,-0.04428699304951955,0.8276057484781472,7.142876605577081,-20.837056431900535,0.3702130050431315,12,0.26000022888183594,0.6399998664855957,0.7150001525878906,0.7850003242492676,0.010000228881835938,2,0.018750003725290343,-1.0465171983224177,11.399999618530273,1.6451567253944668,11.6899995803833,-1.8,11.539999961853027,0.018750003725290343
5179,2004-12-09,11.149999618530273,11.239999771118164,10.949999809265137,11.050000190734863,11458000.0,-0.004464302820210819,1.0714302744200463,-0.1538451380992554,29.09833951137449,39.21779065296013,0.19349061178688487,0.5257041543069576,0.6794599195668081,0.9250765501155733,7.382548609433279,0.28999996185302734,-0.3227320741655326,-0.4470001697540287,-1.2148571903184209,0.3208568508103635,-0.8309286800362248,-0.06307165947183258,0.8201495874378661,22.2221869009737,-2.5859387798806033,0.3839285102821964,12,0.2500004768371582,0.630000114440918,0.7875003814697266,0.8350005149841309,0.05000019073486328,3,0.027802729167946127,1.1538466052892198,11.199999809265137,-1.0465171983224177,11.399999618530273,1.6451567253944668,11.6899995803833,0.027802729167946127
5180,2004-12-10,11.300000190734865,11.420000076293945,11.029999732971193,11.029999732971193,6284700.0,0.013452966577263803,-1.8888865341414696,2.7000200272752415,40.566041979685,39.45683683452383,0.031081990896490552,0.3669518799895215,0.5168419845079182,0.7551618671989235,7.127212605947089,0.39000034332275213,-0.3252586174709613,-0.27949962615966584,-1.0581483501624724,0.49914909784314077,-0.6688239881610691,0.10982473584173746,0.5885370634970339,38.888906549513344,11.122293730503596,0.38932436200140325,12,0.09999990463256658,0.47999954223632635,0.6374998092651349,0.6849999427795392,-0.2899999618530291,4,0.011504434712090061,1.0714302744200463,11.149999618530273,1.1538466052892198,11.199999809265137,-1.0465171983224177,11.399999618530273,0.011504434712090061
5181,2004-12-13,11.539999961853027,11.630000114440918,11.34000015258789,11.479999542236328,7880100.0,0.021238917439571736,1.4166590505406125,0.22222339959592535,52.88461406202646,41.0775870796667,-0.17215283378033952,0.09479570248110392,0.2561150146518614,0.48893683618123873,7.293411952333735,0.3299999237060529,-0.3270685594103657,-0.015999841690064187,-0.7678509382839653,0.735851254903837,-0.3919253899870139,0.3599257066068855,0.2734542967815301,65.55553083068159,33.53440445968027,0.3759255482969504,12,-0.1399998664855957,0.23999977111816406,0.39750003814697266,0.44500017166137695,-0.5199995040893555,0,-0.03899478429399217,-1.8888865341414696,11.300000190734865,1.0714302744200463,11.149999618530273,1.1538466052892198,11.199999809265137,-0.03899478429399217
5182,2004-12-14,11.649999618530273,11.68000030517578,11.510000228881836,11.539999961853027,10189500.0,0.009532032672518564,-1.000011219755725,1.8333147897957562,55.25113439413339,41.762057316772584,-0.21545221191637864,-0.055042650876522714,0.12301521051292497,0.3613882428684807,7.394555133196891,0.17000007629394354,-0.3062709330960125,0.11749982833862305,-0.5880832003894465,0.8230828570666926,-0.23529168602541262,0.4702913427026587,0.09437828415473071,77.77770713528074,40.65699506991059,0.35279151436403483,12,-0.2499995231628418,0.13000011444091797,0.31750035285949707,0.33500051498413086,-1.239999771118164,1,-0.02746778586286247,1.4166590505406125,11.539999961853027,-1.8888865341414696,11.300000190734865,1.0714302744200463,11.149999618530273,-0.02746778586286247
5183,2004-12-15,11.84000015258789,11.90999984741211,11.649999618530273,11.710000038146973,10929300.0,0.01630905925141879,-1.0799938965076579,1.181822910796494,57.75863486436448,43.05951641111461,-0.38302484332718834,-0.26741724087603025,-0.08770915002062196,0.15716052195850594,7.7079033389106435,0.26000022888183594,-0.244798118581814,0.3130003452301029,-0.3804912644428331,1.0064919549030389,-0.0337454596063651,0.6597461500665709,-0.8900003433227539,92.70836541222074,50.41506287302559,0.3467458048364683,12,-0.4100003242492676,-0.06000041961669922,0.12749981880187988,0.14499998092651367,-1.7799997329711914,2,-0.05658784355230806,-1.000011219755725,11.649999618530273,1.4166590505406125,11.539999961853027,-1.8888865341414696,11.300000190734865,-0.05658784355230806
5184,2004-12-16,11.630000114440918,11.800000190734865,11.510000228881836,11.68000030517578,7049600.0,-0.01773648947978035,-1.0000000000000122,-0.3846165132230359,54.69388803706952,44.46022250166878,-0.1530645991469637,-0.13523353728199083,0.09192959779052146,0.3494920649038704,6.751650705054351,0.3299999237060547,-0.1742111920995768,0.14800028800964427,-0.3646852434037662,0.6606858194230547,-0.10834247769706096,0.4043430537163495,-0.6608003044128417,68.18185266383954,20.467645141795295,0.2563427657067052,12,-0.20000028610229492,0.14999961853027344,0.33749985694885254,0.35500001907348633,-1.380000114440918,3,-0.03611350577481365,-1.0799938965076579,11.84000015258789,-1.000011219755725,11.649999618530273,1.4166590505406125,11.539999961853027,-0.03611350577481365
5185,2004-12-17,11.3100004196167,11.630000114440918,11.239999771118164,11.420000076293945,7554000.0,-0.027515020780341737,-2.119990844761487,2.199984741269223,52.34376688022519,45.51429284339379,0.14625939972906643,0.1233583081794869,0.3843159143367565,0.6512201536804696,6.022187553293035,0.3900003433227539,-0.1795617840648216,-0.12899942398071218,-0.5310416157263571,0.27304276776493275,-0.33002051985353553,0.07202167189211117,-0.3219846088409426,10.44785679514224,-40.839416222159414,0.20102109587282282,12,0.11999940872192383,0.4699993133544922,0.614999532699585,0.6749997138977051,-1.0,4,-0.009725959882439184,-1.0000000000000122,11.630000114440918,-1.0799938965076579,11.84000015258789,-1.000011219755725,11.649999618530273,-0.009725959882439184
5186,2004-12-20,11.350000381469727,11.579999923706055,11.210000038146973,11.56999969482422,6051000.0,0.0035366896877959686,2.0833353201567206,2.000000000000016,55.42169643739412,47.092920288838776,0.05918229160455368,0.058807944406492396,0.33013797853633875,0.5827767059890547,6.387358822059292,0.36999988555908203,-0.1691107658953932,-0.0714994907379154,-0.45578422096029314,0.31278523948446235,-0.2636418558491034,0.12064287437327259,-0.3435448899612421,20.000054495690073,-35.98970370939805,0.19214236511118885,12,0.07999944686889648,0.42999935150146484,0.5424995422363281,0.6349997520446777,-0.7200002670288086,0,-0.02995595957362107,-2.119990844761487,11.3100004196167,-1.0000000000000122,11.630000114440918,-1.0799938965076579,11.84000015258789,-0.02995595957362107
5187,2004-12-21,11.539999961853027,11.550000190734865,11.329999923706055,11.40999984741211,6468600.0,0.01674005057246508,1.93332570396786,-0.5909114553982422,52.155180918618676,50.01925523165459,-0.1216640735497716,-0.12831960860442138,0.13142210781768782,0.36499005425797293,6.380455323361349,0.22000026702881037,-0.15048308419085643,0.112500095367432,-0.2754160931311116,0.5004162838659756,-0.0814579988818398,0.3064581896167038,-0.5154735832264699,47.14285908913179,-6.962107518668802,0.19395809424927202,12,-0.1100001335144043,0.23999977111816406,0.2350001335144043,0.44500017166137695,-1.1800003051757812,1,-0.04506061575461717,2.0833353201567206,11.350000381469727,-2.119990844761487,11.3100004196167,-1.0000000000000122,11.630000114440918,-0.04506061575461717
5188,2004-12-22,11.880000114440918,11.979999542236328,11.539999961853027,11.699999809265135,14946700.0,0.029462751621473604,1.3157923796234483,1.3846165132230632,59.16031520757523,53.35947475345467,-0.39678892900386487,-0.4554414555729558,-0.20352947632803975,0.001612231287536403,6.426645343128262,0.4399995803833008,-0.13726022159517726,0.429500246047974,-0.007931331750702597,0.8669318238466506,0.2107844571486357,0.6482160349473123,-0.8377642664386489,87.01305296116067,33.50204054005469,0.21871578889933793,12,-0.3750004768371582,-0.10000038146972656,-0.09750008583068848,0.10500001907348633,-1.4700002670288086,2,-0.12373739502257475,1.93332570396786,11.539999961853027,2.0833353201567206,11.350000381469727,-2.119990844761487,11.3100004196167,-0.12373739502257475
5189,2004-12-23,11.800000190734865,11.859999656677244,11.520000457763672,11.699999809265135,7608200.0,-0.0067340002470881455,2.0909114553982806,0.5555567329292729,55.07813052972899,54.971929036792886,-0.24014377771078443,-0.3691660158717198,-0.12091840194194425,0.06391880762843094,6.5566224503113375,0.3599996566772461,-0.09544529436271176,0.3335002899169943,-0.13104375451267458,0.7980443343466632,0.10122826770215987,0.5657723121318288,-0.7202537949632344,76.62344578853458,24.17537216367598,0.23227202221483478,12,-0.20500040054321467,-0.02000045776367365,-0.017500162124635565,0.18499994277953924,-1.1000003814697283,3,-0.14745760533837793,1.3157923796234483,11.880000114440918,1.93332570396786,11.539999961853027,2.0833353201567206,11.350000381469727,-0.14745760533837793
5190,2004-12-27,11.800000190734865,12.0,11.649999618530273,11.920000076293945,6424000.0,0.0,1.5000051089744244,-1.199994277975869,52.282170483738504,54.904990861427564,-0.18076996142194623,-0.3559101722621012,-0.10890441910239623,0.04652484410425117,6.790882213089377,0.35000038146972656,0.014620220988295074,0.3135002613067641,-0.17291642961050435,0.7999169522240326,0.07029191584813077,0.5567086067653975,-0.6842436691046458,74.6835672249889,26.013475292898725,0.24320834545863407,12,-0.19500017166137873,-0.16500043869018732,0.13749957084655584,0.18499994277953924,-0.9800004959106445,0,-0.1313559462441276,2.0909114553982806,11.800000190734865,1.3157923796234483,11.880000114440918,1.93332570396786,11.539999961853027,-0.1313559462441276
5191,2004-12-28,11.970000267028807,11.989999771118164,11.800000190734865,11.84000015258789,5449300.0,0.014406785893734453,1.235300717503359,-1.083335320156722,62.44542921383501,55.70435695250552,-0.3166602035346582,-0.48957936153744797,-0.2656345235413884,-0.13686379859020015,6.482990335997019,0.189999580383299,0.12096140228066687,0.4445003032684305,-0.06628768501546034,0.9552882915523213,0.18910630912648507,0.6998942974103759,-0.8011891366964008,95.52242842461534,44.444686238235,0.2553939941419457,12,-0.3650002479553205,-0.4300003051757795,-0.03250050544738592,0.05499982833862482,-1.1199998855590803,1,-0.13868001757565152,1.5000051089744244,11.800000190734865,2.0909114553982806,11.800000190734865,1.3157923796234483,11.880000114440918,-0.13868001757565152
5192,2004-12-29,12.260000228881836,12.289999961853027,11.90999984741211,11.979999542236328,6807200.0,0.024227231026203944,1.2352937876560939,2.153849539669178,72.26891530771425,57.316610335099945,-0.5710879430593199,-0.7237510737222976,-0.5383987039827183,-0.433911782148634,6.208265689042811,0.38000011444091797,0.1920357258679637,0.6755002498626705,0.11154876437998418,1.239451735345357,0.39352450712132736,0.9574759926040137,-1.0413177663693745,96.1039282737369,37.83830891632232,0.2819757427413431,12,-0.5100002288818359,-0.6400003433227539,-0.32250046730041504,-0.20000028610229492,-1.1599998474121094,2,-0.132952698532664,1.235300717503359,11.970000267028807,1.5000051089744244,11.800000190734865,2.0909114553982806,11.800000190734865,-0.132952698532664
5193,2004-12-30,12.289999961853027,12.43000030517578,12.239999771118164,12.270000457763672,5150700.0,0.002446960229292472,-3.7499612574057517,0.07142662515922917,74.15255316027917,59.47868423767879,-0.5928912128961699,-0.7239216842761316,-0.554972011570559,-0.46718419062547056,6.696376472353613,0.1900005340576154,0.21876135774411765,0.6629999637603756,0.022043294144543424,1.3039566333762078,0.3425216289524595,0.9834782985682917,-0.98561209939332,84.61534430792594,20.89033118273405,0.32047833480791643,12,-0.4699997901916504,-0.5999999046325684,-0.3600001335144043,-0.23000001907348633,-0.9700002670288068,3,-0.15703826779221441,1.2352937876560939,12.260000228881836,1.235300717503359,11.970000267028807,1.5000051089744244,11.800000190734865,-0.15703826779221441
5194,2004-12-31,12.350000381469727,12.380000114440918,12.260000228881836,12.260000228881836,4384800.0,0.004882052058823083,-1.666659602424448,4.500119212245482,73.12776255772988,61.78801709073487,-0.6034815856244329,-0.7474219476169246,-0.6063747767712222,-0.5323770173859383,7.238196291270166,0.11999988555908203,0.23500102975781978,0.6755003452301018,-0.03197793535249538,1.382978625812699,0.32176120493880234,1.0292394855214013,-0.9330512747384123,89.7436085537177,21.931969914963503,0.3537391402912987,12,-0.5300002098083496,-0.6600003242492676,-0.3725004196166992,-0.29000043869018555,-1.0200004577636719,4,-0.15708505863436617,-3.7499612574057517,12.289999961853027,1.2352937876560939,12.260000228881836,1.235300717503359,11.970000267028807,-0.15708505863436617
5195,2005-01-03,12.0,12.4399995803833,11.899999618530273,12.380000114440918,6698700.0,-0.028340110984520828,1.1600039672927234,-4.222216335353707,59.663865882944116,62.25936925135153,-0.16238865333822794,-0.38071183397008745,-0.2568246040893598,-0.18023637236401058,7.866838968495567,0.5399999618530273,0.22161074815163673,0.30249996185302663,-0.41638457799431805,1.0213845017003713,-0.05694230807064571,0.661942231776699,-0.4817457734242385,31.24999999999981,-35.324908669964415,0.35944226992367273,1,-0.11500024795532227,-0.30500030517578125,-0.022500038146972656,0.059999942779541016,-0.7700004577636719,0,-0.10833334922790527,-1.666659602424448,12.350000381469727,-3.7499612574057517,12.289999961853027,1.2352937876560939,12.260000228881836,-0.10833334922790527
5196,2005-01-04,11.65999984741211,12.050000190734865,11.510000228881836,12.0,7710000.0,-0.02833334604899085,1.454542301906901,0.8947369741930788,50.191575221135466,62.04119084052007,0.25279322311139474,-0.04540221803933875,0.08908138156007972,0.1709660137720661,8.109825061113336,0.5399999618530291,0.22393833167927113,-0.036000204086303,-0.7550758052634539,0.6830753970908479,-0.3955380046748793,0.3235375965022733,0.7799997329711914,16.129002486733153,-47.00349723007659,0.35953780058857543,1,0.315000057220459,0.034999847412109375,0.32000017166137695,0.40000009536743164,-0.3899993896484375,1,-0.07204118040999152,1.1600039672927234,12.0,-1.666659602424448,12.350000381469727,-3.7499612574057517,12.289999961853027,-0.07204118040999152
5197,2005-01-05,11.529999732971193,11.729999542236328,11.460000038146973,11.550000190734865,5512800.0,-0.011149238091093916,-2.374997019764844,0.05882484937562409,43.921560854327595,60.34799591238144,0.42602690821591693,0.09996162690082677,0.2177956462227808,0.31072779947098184,8.464505602381408,0.26999950408935547,0.25635356506054663,-0.1725003242492651,-0.882604248286988,0.5376035997884578,-0.5275522862681257,0.1825516377695955,0.9099998474121076,7.142829338928407,-50.09018971714943,0.35505196201886124,1,0.42000007629394354,0.16499996185302557,0.35500001907348455,0.5300002098083478,0.19999980926513494,2,-0.058976527948820356,1.454542301906901,11.65999984741211,1.1600039672927234,12.0,-1.666659602424448,12.350000381469727,-0.058976527948820356
5198,2005-01-06,11.40999984741211,11.640000343322756,11.34000015258789,11.56999969482422,7517400.0,-0.01040762257920369,-1.0000063578449567,7.999809269502283,45.528449926477904,59.28692028979798,0.5278557352616193,0.24928165190481977,0.3357335345915704,0.43909230474062255,8.473534214070607,0.30000019073486506,0.27728761219866627,-0.30300021171569824,-0.9875701330496547,0.3815697096182582,-0.6452851723826765,0.03928474895127998,0.9907997512817381,6.363611930645299,-47.440301587401414,0.34228496066697806,1,0.48000001907348633,0.2849998474121094,0.42999982833862305,0.6100001335144043,0.40000057220458984,3,-0.027169103425772057,-2.374997019764844,11.529999732971193,1.454542301906901,11.65999984741211,1.1600039672927234,12.0,-0.027169103425772057
5199,2005-01-07,11.460000038146973,11.619999885559082,11.300000190734865,11.56999969482422,9267700.0,0.004382137721606005,2.047615587576788,0.687498509882463,53.42464798975084,59.41386223491047,0.4744478595822148,0.23578555319610395,0.26970275024585,0.39831141185557684,8.034646592446235,0.319999694824217,0.29849064118185886,-0.2685000419616692,-0.9122154732333758,0.3752153893100374,-0.5903577575975216,0.053357673674183204,0.8771515937805177,14.035081848723616,-43.38372315070222,0.3218577156358529,1,0.4099998474121094,0.2349996566772461,0.30749964714050293,0.559999942779541,0.46000003814697266,4,-0.012216434804252385,-1.0000063578449567,11.40999984741211,-2.374997019764844,11.529999732971193,1.454542301906901,11.65999984741211,-0.012216434804252385
5200,2005-01-10,11.43000030517578,11.579999923706055,11.359999656677244,11.359999656677244,4103600.0,-0.0026177777374636335,-5.28566368305614,-0.6363715179941463,51.83486037859986,58.23491014210656,0.49890930974525105,0.2909406083514501,0.2794466137214666,0.42866765698270193,8.108539273291077,0.22000026702881037,0.2700634022452011,-0.3049997806549083,-0.9329287662686703,0.3229292049588537,-0.6189642734617902,0.008964712151973586,0.8241792114563005,17.333348592121922,-42.96726338732343,0.3139644928068812,1,0.43999958038330256,0.2649993896484393,0.2899994850158709,0.5549993515014666,0.3699998855590856,0,-0.00874893952753808,2.047615587576788,11.460000038146973,-1.0000063578449567,11.40999984741211,-2.374997019764844,11.529999732971193,-0.00874893952753808
5201,2005-01-11,11.09000015258789,11.359999656677244,11.050000190734863,11.329999923706055,8382900.0,-0.029746294270344698,1.066668362091998,-3.428536395961908,40.343355368795535,54.68762570444893,0.7833295916954643,0.6276808648766625,0.5970790778245725,0.7704039586484601,9.029368032969245,0.3800001144409162,0.2509433811567199,-0.622499942779541,-1.3093348231495394,0.06433493759045739,-0.9659173829645411,-0.2790825025945409,1.0878450179724126,5.88235294117647,-53.765910846225545,0.34341744018499926,1,0.6549997329711914,0.6049995422363281,0.5324995517730713,0.8549995422363299,0.4099998474121094,1,0.012623930362685165,-5.28566368305614,11.43000030517578,2.047615587576788,11.460000038146973,-1.0000063578449567,11.40999984741211,0.012623930362685165
5202,2005-01-12,11.329999923706055,11.34000015258789,11.06999969482422,11.199999809265137,7553700.0,0.021641097188096925,2.5999923706345487,-0.5416676600783603,37.668159900783664,50.633804231171645,0.44425414334551583,0.3820670980659564,0.34284209888454953,0.5257296500779898,9.968627002917026,0.2700004577636701,0.24529066499456675,-0.3665001869201667,-1.0740616490409476,0.34106127520061413,-0.7202809179805563,-0.012719455859777185,0.7350607488717049,47.457569585879014,-8.36863682372148,0.3537807310603903,1,0.41499996185302734,0.36499977111816406,0.2949998378753662,0.6149997711181658,0.1700000762939453,2,-0.005295628097652938,1.066668362091998,11.09000015258789,-5.28566368305614,11.43000030517578,2.047615587576788,11.460000038146973,-0.005295628097652938
5203,2005-01-13,11.170000076293944,11.350000381469727,11.119999885559082,11.279999732971193,5000000.0,-0.014121787157062471,-1.190480515528994,-0.8461504603308787,36.36363636363628,46.54890132071681,0.47905192880656244,0.5157408833459574,0.49257717736642626,0.6768836852040963,10.354110315985295,0.23000049591064453,0.19168074210505104,-0.4930000305175799,-1.2345801822306282,0.24858012119546835,-0.863790106374104,-0.12220995466105578,0.793554548099527,21.05262277308531,-30.815083808633197,0.3707900758565238,1,0.5749998092651385,0.5249996185302752,0.45999979972839533,0.774999618530277,0.2899999618530291,3,0.050134240117944984,2.5999923706345487,11.329999923706055,1.066668362091998,11.09000015258789,-5.28566368305614,11.43000030517578,0.050134240117944984
5204,2005-01-14,11.210000038146973,11.31999969482422,11.15999984741211,11.229999542236328,4325100.0,0.0035810171512820066,-1.6666666666666963,0.18181424100291585,37.44680730181634,44.080339256147056,0.29093162523848015,0.4665842600637653,0.44675654576779067,0.6323321667808521,11.156649914017262,0.15999984741211115,0.07997489320556639,-0.43200006484985387,-1.2008023303360442,0.3368022006363365,-0.816401197592949,-0.047598932106758696,0.6621991428806364,30.18866566500823,-18.016669042582677,0.3844011327430955,1,0.3400001525878906,0.4849996566772461,0.4399998188018799,0.7349996566772479,0.14999961853027166,4,0.05352367345476905,-1.190480515528994,11.170000076293944,2.5999923706345487,11.329999923706055,1.066668362091998,11.09000015258789,0.05352367345476905
5205,2005-01-18,11.199999809265137,11.279999732971193,11.100000381469727,11.149999618530273,7240200.0,-0.000892081074737372,-1.4000127157707583,-2.500071527347289,32.420085160047506,42.1057292493595,0.19614458890104203,0.49320801001956305,0.4487656337206545,0.6356007487869064,11.909291203295162,0.17999935150146662,-0.049177770413695754,-0.4365002632141106,-1.2167911468169166,0.34379062038869534,-0.8266457050155136,-0.046354821412707636,0.589979472733198,48.38705707904463,5.912263410057072,0.39014544180140337,1,0.19000005722045898,0.5349998474121094,0.3900001049041748,0.684999942779541,0.3699998855590838,1,0.0642857392223517,-1.6666666666666963,11.210000038146973,-1.190480515528994,11.170000076293944,2.5999923706345487,11.329999923706055,0.0642857392223517
5206,2005-01-19,11.010000228881836,11.220000267028807,11.0,11.210000038146973,4431100.0,-0.01696424853740841,1.0000000000000162,-3.999980926586431,20.095695963174535,39.458410928120266,0.31764966305620845,0.6919038764901266,0.6238881814139638,0.820888929693826,12.717868466473242,0.22000026702880682,-0.1935657002742861,-0.6094998359680179,-1.4298586567288982,0.21085898479286236,-1.019679246348458,-0.1993204255875778,0.7059811439901509,2.8572051378466603,-31.47753064119424,0.4101794103804405,1,0.309999942779541,0.7099995613098145,0.5799996852874756,0.8749995231628418,0.6700000762939435,2,0.07175294690554801,-1.4000127157707583,11.199999809265137,-1.6666666666666963,11.210000038146973,-1.190480515528994,11.170000076293944,0.07175294690554801
5207,2005-01-20,11.020000457763672,11.140000343322754,10.899999618530273,10.970000267028807,7063800.0,0.0009082859831013312,-1.5263036374861343,-0.25000119209404126,19.323693086508413,36.546771279234775,0.2544570409565594,0.6755868269939516,0.596563746550359,0.8053892606390711,13.657886899562746,0.24000072479248047,-0.2857362736678972,-0.5734996318817132,-1.436329170893444,0.2893299071300177,-1.0049144013875786,-0.14208486237584772,0.6100631503636773,26.66680795151104,-1.253746417192879,0.4314147695058657,1,0.23999929428100586,0.6499991416931152,0.5699994564056396,0.8649992942810059,0.4799995422363281,3,0.04355712543534107,1.0000000000000162,11.010000228881836,-1.4000127157707583,11.199999809265137,-1.6666666666666963,11.210000038146973,0.04355712543534107
5208,2005-01-21,10.40999984741211,11.020000457763672,10.369999885559082,10.949999809265137,12832400.0,-0.05535395508280694,-1.0967764263970947,-10.799958038489764,12.977100903806374,32.0525993807965,0.7908573306375057,1.2330301579956426,1.1850184765974205,1.4126743442495027,14.881144615001718,0.6500005722045898,-0.3471677570115439,-1.1100002288818356,-2.109663423058894,-0.11033703470477718,-1.609831825970364,-0.6101686317933073,1.1178548021716495,4.210523145680298,-15.233438139799048,0.49983159708852876,1,0.565000057220459,0.994999885559082,1.1800000667572021,1.4749999046325684,1.0699996948242188,4,0.10470702868058734,-1.5263036374861343,11.020000457763672,1.0000000000000162,11.010000228881836,-1.4000127157707583,11.199999809265137,0.10470702868058734
5209,2005-01-24,10.0600004196167,10.5,10.050000190734863,10.420000076293944,10203600.0,-0.03362146329737159,-1.3684193354899752,0.6666660779787722,12.977105627443152,27.735071075112423,1.0296624387349347,1.5241324501386586,1.520244055462971,1.757416421716318,16.408119586605146,0.4499998092651367,-0.3943979443593104,-1.372999668121338,-2.556092835849986,-0.18990650039268964,-1.964546251985663,-0.7814530842570129,1.282597467723111,0.81302704094133,-16.429615245165387,0.5915465838643243,1,0.6449995040893555,1.1849994659423828,1.544999361038208,1.8249993324279785,1.359999656677246,0,0.13916496621613605,-1.0967764263970947,10.40999984741211,-1.5263036374861343,11.020000457763672,1.0000000000000162,11.010000228881836,0.13916496621613605
5210,2005-01-25,10.25,10.380000114440918,10.149999618530273,10.1899995803833,9478200.0,0.01888663742128749,-2.2857133125796145,-0.16666799121559236,21.457485032714544,25.63664103777009,0.7316143190517561,1.2775578549629234,1.312538157246113,1.5611352244752812,17.67103759943311,0.31999969482421875,-0.43994878095253576,-1.1055000782012936,-2.3863957318810147,0.17539557547842755,-1.7459479050411542,-0.465052251361433,0.8599303019509197,17.093999677217973,-0.277551171493716,0.6404478268398606,1,0.4500002861022949,0.994999885559082,1.3549997806549072,1.6349997520446777,0.9399995803833008,1,0.10829264943192629,-1.3684193354899752,10.0600004196167,-1.0967764263970947,10.40999984741211,-1.5263036374861343,11.020000457763672,0.10829264943192629
5211,2005-01-26,10.3100004196167,10.380000114440918,10.119999885559082,10.350000381469727,6271300.0,0.005853699474799967,4.2000343324718425,-0.6666613685130732,24.58334359857936,24.182772559747388,0.613892734752767,1.1455509214832453,1.2235578927248056,1.494978655384493,19.01883944949188,0.26000022888183594,-0.5174820151247044,-0.96249966621399,-2.2900200328758853,0.36502070044790536,-1.6262598495449367,-0.2987394828830432,0.6091424623153294,23.85322866832087,4.973510123094982,0.6637601833309474,1,0.3899998664855957,0.9349994659423828,1.294999361038208,1.5749993324279785,0.4499998092651367,2,0.12221136992488746,-2.2857133125796145,10.25,-1.3684193354899752,10.0600004196167,-1.0967764263970947,10.40999984741211,0.12221136992488746
5212,2005-01-27,10.630000114440918,10.6899995803833,10.3100004196167,10.59000015258789,6525400.0,0.031037796488869063,3.7500223518963347,-1.0,35.0000018339895,24.031257612008858,0.2057977045322268,0.7348506369821326,0.8741531155312892,1.177327298936941,19.293551394671386,0.37999916076660156,-0.5880418146251998,-0.5609999656677243,-1.832201527439402,0.7102015961039534,-1.1966007465535622,0.07460081521811368,0.13269708307562134,59.7937901071556,37.70615065419297,0.6356007808858384,1,0.05499982833862305,0.6149997711181641,0.9749996662139893,1.2549996376037598,0.3000001907348615,3,0.09877706297560906,4.2000343324718425,10.3100004196167,-2.2857133125796145,10.25,-1.3684193354899752,10.0600004196167,0.09877706297560906
5213,2005-01-28,10.359999656677246,10.75,10.25,10.739999771118164,6059400.0,-0.025399854643169295,1.4999964237264294,-9.500011920940324,30.49644502641884,23.25899513696469,0.38980907688161714,0.8989355871566858,1.1164852419640319,1.449886277259715,19.282246372069917,0.5,-0.6120886685152023,-0.7345004081726074,-1.9460496213148115,0.4770488049695967,-1.3402750147437104,-0.12872580160150449,-0.3099994659423828,44.28565005865099,20.304516388172544,0.6057746065711024,1,0.30500030517578125,0.8850002288818359,1.2450001239776611,1.4200000762939453,0.22000026702881037,4,0.11003864682447162,3.7500223518963347,10.630000114440918,4.2000343324718425,10.3100004196167,-2.2857133125796145,10.25,0.11003864682447162
5214,2005-01-31,10.40999984741211,10.539999961853027,10.380000114440918,10.449999809265137,3692400.0,0.00482627339689512,-2.2000152588763746,0.10526302580692116,32.042246426743745,23.217013055486497,0.23959041352667576,0.7337638420968773,1.020129273650202,1.4022823201619197,19.270330411999538,0.18000030517578125,-0.6515818769430659,-0.5875001907348629,-1.6806726868159387,0.5056723053462129,-1.1340864387754017,-0.040913942694324135,-0.34599966049194286,46.03173161490336,20.33354710147161,0.546586248040538,1,0.22500038146972656,0.8350000381469727,1.2324998378753662,1.369999885559082,0.1900005340576172,0,0.10278575509203458,1.4999964237264294,10.359999656677246,3.7500223518963347,10.630000114440918,4.2000343324718425,10.3100004196167,0.10278575509203458
5215,2005-02-01,10.699999809265137,10.729999542236328,10.510000228881836,10.59000015258789,5037600.0,0.027857825754447063,1.588240574002704,-2.749994039529838,43.010746439872214,25.763129775119566,-0.14392892091092335,0.3598259603482852,0.6977932439250853,1.1104813961864402,20.169044142949367,0.31999969482421875,-0.672148230051782,-0.23250021934509313,-1.2246137731458973,0.759613334455711,-0.7285569962454961,0.2635565575553098,-0.6222796260833743,92.06346322980671,61.220771882657914,0.49605677690040245,2,-0.10499954223632812,0.5450000762939453,0.9874999523162842,1.0799999237060547,-0.010000228881835938,1,0.06728974578161773,-2.2000152588763746,10.40999984741211,1.4999964237264294,10.359999656677246,3.7500223518963347,10.630000114440918,0.06728974578161773
5216,2005-02-02,10.81999969482422,10.9399995803833,10.699999809265137,10.770000457763672,6190700.0,0.01121494277552948,-1.526306279174823,0.45453993740410653,40.449434188973285,28.110434342060113,-0.3282317775580168,0.18305398991990707,0.5613368315025369,0.9772250368060167,21.37520704210211,0.23999977111816406,-0.6994725632837682,-0.07050032615661372,-1.0022213729800438,0.8612207206668163,-0.5363608495683287,0.3953601972551013,-0.7288339153060939,82.60870166146779,51.64246234701211,0.46586052341171513,2,-0.28499937057495295,0.4250001907348615,0.8000001907348615,0.9600000381469709,-0.399999618530277,2,0.03419592384425574,1.588240574002704,10.699999809265137,-2.2000152588763746,10.40999984741211,1.4999964237264294,10.359999656677246,0.03419592384425574
5217,2005-02-03,10.850000381469727,10.859999656677246,10.630000114440918,10.8100004196167,6423800.0,0.002772706792206092,6.666841511293374,0.8000114442663941,43.70079567948149,31.52417820602401,-0.43011402155505607,0.10487437104285213,0.523915539958157,0.933688396244353,22.5870438665267,0.22999954223632812,-0.7185694278204906,-0.0064996719360355115,-0.8882509080634389,0.8752515641913678,-0.4473752899997372,0.43437594612766617,-0.7248812499169937,86.95662990641547,52.47528117931425,0.4408756180637013,2,-0.35500049591064453,0.39499950408935547,0.7224996089935303,0.9299993515014648,-0.46000003814697266,3,-0.008294944647338265,-1.526306279174823,10.81999969482422,1.588240574002704,10.699999809265137,-2.2000152588763746,10.40999984741211,-0.008294944647338265
5218,2005-02-04,11.100000381469727,11.15999984741211,10.84000015258789,10.869999885559082,6326800.0,0.02304147384427413,-1.2068947373613472,5.750017881410486,48.0000069358108,35.41561168473153,-0.6391587950594246,-0.17870299334768092,0.2692469601035903,0.6687543439535624,23.22781198541253,0.31999969482421875,-0.690236728120464,0.259000301361084,-0.5921512784122953,1.1101518811344633,-0.16657548852560566,0.6845760912477736,-0.9422860319637714,92.30775814321991,54.91709514051098,0.4255757898866899,2,-0.46000051498413086,0.14499950408935547,0.5849995613098145,0.6799993515014648,-0.8500003814697266,4,-0.015315321662307757,6.666841511293374,10.850000381469727,-1.526306279174823,10.81999969482422,1.588240574002704,10.699999809265137,-0.015315321662307757
5219,2005-02-07,11.31999969482422,11.40999984741211,11.0600004196167,11.079999923706056,8694900.0,0.019819757278725758,-1.500006811989069,1.0434750158599844,52.02702506778017,38.81222724418327,-0.7393855668814542,-0.4318707984964636,0.04510496408462572,0.44085649333452004,23.84883329337605,0.34999942779541016,-0.6566124866788581,0.48599963188171635,-0.3457999370752365,1.3177992008386692,0.07009984740323993,0.9018994163601928,-1.1021482154438953,89.99997880722863,51.76958960021037,0.41589978447847603,2,-0.5549998283386248,-0.0749998092651385,0.43500041961669744,0.4600000381469709,-0.9399995803833026,0,-0.06537100627807524,-1.2068947373613472,11.100000381469727,6.666841511293374,10.850000381469727,-1.526306279174823,10.81999969482422,-0.06537100627807524
5220,2005-02-08,11.329999923706055,11.489999771118164,11.279999732971193,11.289999961853027,5440200.0,0.000883412469207645,-5.999952316618014,0.16666666666666666,55.755388773129184,42.27578781913324,-0.6482471048510927,-0.47405181501294535,0.03357187415763718,0.42038094916171964,24.577685280177015,0.21000003814697088,-0.5318530142016478,0.5009998798370354,-0.31679942036168995,1.3187991800357608,0.09210022973767273,0.9098995299363981,-1.0167765748831865,81.395359152782,37.09223541243489,0.4088996500993629,2,-0.46000003814697266,-0.08500003814697266,0.4250001907348633,0.4499998092651367,-0.880000114440918,1,-0.06443067494721966,-1.500006811989069,11.31999969482422,-1.2068947373613472,11.100000381469727,6.666841511293374,10.850000381469727,-0.06443067494721966
5221,2005-02-09,11.229999542236328,11.350000381469727,11.06999969482422,11.31999969482422,6461800.0,-0.008826159059409422,2.733304511469383,-2.2500059604702063,53.65851956560314,44.348956455979206,-0.4515009889491015,-0.3826435932584946,0.13761574179899938,0.5012345961696916,24.379394512154022,0.28000068664550604,-0.37360399143580025,0.393999528884887,-0.4355189240250201,1.223517981794794,-0.02075969757006746,0.8087587553398414,-0.7990985511839312,69.76740317706745,22.273656143064933,0.4147592264549539,2,-0.3599996566772461,-0.17999935150146484,0.5600001811981201,0.5500001907348633,-0.9399995803833008,2,-0.04808548387041989,-5.999952316618014,11.329999923706055,-1.500006811989069,11.31999969482422,-1.2068947373613472,11.100000381469727,-0.04808548387041989
5222,2005-02-10,11.270000457763672,11.420000076293945,11.09000015258789,11.34000015258789,6079600.0,0.0035619694708712846,1.869570265204916,0.7777730682829499,68.69565614004244,48.593313246381825,-0.4371407199842121,-0.4504655968297211,0.10575265475502249,0.4426041935485525,24.239181126091175,0.3299999237060547,-0.25089547410618174,0.43700041770935094,-0.38539909849272647,1.2593999339114283,0.025800659608313126,0.8482001758103888,-0.7331895887046986,66.15393192815453,12.640483299164565,0.4111997581010386,2,-0.33500051498413086,-0.38000059127807617,0.5649993419647217,0.5099992752075195,-1.050000190734865,3,-0.0754215037217838,2.733304511469383,11.229999542236328,-5.999952316618014,11.329999923706055,-1.500006811989069,11.31999969482422,-0.0754215037217838
5223,2005-02-11,11.729999542236328,11.920000076293945,11.15999984741211,11.270000457763672,9887500.0,0.04081624363695324,-1.2352937876560939,-6.571444141689374,84.64727318486356,54.43831621950625,-0.762559765874661,-0.9131789874908538,-0.35220122781601937,-0.03401766144020968,24.554698925750102,0.7600002288818359,-0.12328161182785102,0.8689995288848884,-0.03572243393965202,1.7737214917094288,0.4166385474726173,1.3213605102971595,-1.0978697829714363,77.90690582462366,16.994915607443126,0.4523609814122706,2,-0.5149993896484375,-0.7449994087219238,0.09250020980834961,0.05000019073486328,-1.6299991607666016,4,-0.1142369353117727,1.869570265204916,11.270000457763672,2.733304511469383,11.229999542236328,-5.999952316618014,11.329999923706055,-0.1142369353117727
5224,2005-02-14,11.8100004196167,11.829999923706055,11.510000228881836,11.670000076293945,4733900.0,0.0068201944162324946,2.555564974595084,0.3043491781798882,83.91302166455822,58.983013466693585,-0.6963106748172763,-0.9970435277256584,-0.4278956028630745,-0.12363866210527696,24.887267699362432,0.31999969482421875,-0.03581063806590912,0.9190003871917725,-0.07028743995591746,1.9082882143394624,0.4243564736179266,1.4136443007656183,-1.0233262223083202,87.05886972814682,19.75306021889537,0.49464391357384496,2,-0.5350003242492676,-0.8250002861022949,-0.017500638961791992,-0.030000686645507812,-1.5900001525878924,0,-0.13209147876282035,-1.2352937876560939,11.729999542236328,1.869570265204916,11.270000457763672,2.733304511469383,11.229999542236328,-0.13209147876282035
5225,2005-02-15,11.920000076293945,12.149999618530273,11.699999809265135,11.869999885559082,8932700.0,0.009314111157399552,-1.307689298071856,0.3571433437101927,84.25529238217564,63.85033104371607,-0.6873346178284319,-1.1070983761322282,-0.5367350808586515,-0.2449518558970638,25.3134737607402,0.4499998092651385,0.10422558560143713,0.9930000305175781,-0.09145662532892018,2.0774566863640764,0.45077170259432897,1.5352283584408273,-0.9973267735072984,78.70374458480723,5.657691955914586,0.542228327923249,2,-0.5300002098083496,-0.820000171661377,-0.13750028610229492,-0.1400003433227539,-1.6900005340576172,1,-0.1291946268453238,2.555564974595084,11.8100004196167,-1.2352937876560939,11.729999542236328,1.869570265204916,11.270000457763672,-0.1291946268453238
5226,2005-02-16,11.800000190734865,11.920000076293945,11.630000114440918,11.920000076293945,6853600.0,-0.010067104428776896,3.8333373069801078,-2.3999885559518233,77.2092847891273,67.57349650034338,-0.4623205275489415,-0.9748606997323002,-0.42178118126829567,-0.13580078751664892,25.424645067219743,0.28999996185302734,0.24492422126185787,0.8335001468658465,-0.3190946245006909,1.986094918232384,0.2572027611825778,1.4097975325491152,-0.7055012037441095,66.98116942122752,-7.4214240845914645,0.5762973856832689,2,-0.305000305175783,-0.7000002861022967,-0.017500400543214667,-0.02000045776367365,-1.6300001144409215,2,-0.11440681013969156,-1.307689298071856,11.920000076293945,2.555564974595084,11.8100004196167,-1.2352937876560939,11.729999542236328,-0.11440681013969156
5227,2005-02-17,11.5,11.789999961853027,11.460000038146973,11.789999961853027,7513600.0,-0.02542374456658225,1.2758618421701684,2.4166686534900896,76.14678176663253,70.70091592599023,-0.0675222622318028,-0.6714836638868924,-0.12106804634001733,0.15277333091056633,25.10241381762876,0.3400001525878924,0.32767437285889933,0.5094999790191643,-0.6675163012456107,1.6865162592839393,-0.07900816111322229,1.098008119151551,-0.2577309245937123,34.34345769634618,-42.05655476244121,0.5885081401323872,2,0.10500001907348633,-0.40000009536743164,0.2199997901916504,0.2799997329711914,-1.380000114440918,3,-0.10521739462147583,3.8333373069801078,11.800000190734865,-1.307689298071856,11.920000076293945,2.555564974595084,11.8100004196167,-0.10521739462147583
5228,2005-02-18,11.5,11.56999969482422,11.369999885559082,11.399999618530273,4759300.0,0.0,-1.5000000000000222,-0.3448289469789896,75.58684521112458,73.31867371969517,-0.005381250910875934,-0.6172851500513374,-0.1138928247108506,0.14410533527547997,23.561485009826832,0.1999998092651385,0.4164618982535515,0.4549999713897712,-0.709718160268535,1.6197181030480774,-0.12735909443938276,1.0373590372189252,-0.13064864855635427,16.666687044329976,-60.94850306455065,0.5823590658291534,2,0.1099996566772461,-0.40000009536743164,0.2199997901916504,0.2799997329711914,-1.0200004577636719,4,-0.11130432460619066,1.2758618421701684,11.5,3.8333373069801078,11.800000190734865,-1.307689298071856,11.920000076293945,-0.11130432460619066
5229,2005-02-22,11.460000038146973,11.81999969482422,11.329999923706055,11.329999923706055,7837500.0,-0.003478257552437136,-6.538451380992582,1.2999961853172863,70.2127605609225,74.92504836278331,0.06321381079470534,-0.49226147661651964,-0.06542260454977722,0.17575538980273464,21.615984884796873,0.48999977111816584,0.4976624608067812,0.3450000286102295,-0.7357112752728856,1.4257113324933446,-0.19535562333132894,0.8853556805517879,0.6899995803833008,15.8536783929884,-57.45809465409431,0.5403556519415578,2,0.14999961853027344,-0.3600001335144043,0.25999975204467773,0.31999969482421875,-1.119999885559082,1,-0.11867361711607394,-1.5000000000000222,11.5,1.2758618421701684,11.5,3.8333373069801078,11.800000190734865,-0.11867361711607394
5230,2005-02-23,11.359999656677244,11.600000381469727,11.0,11.510000228881836,8259200.0,-0.008726036748416766,2.6363562802176683,-1.1538495396691624,64.51611580057548,76.1314479444469,0.1876506427284479,-0.32131278858842904,0.03722495382427127,0.26785730746378356,19.22948526675277,0.6000003814697266,0.5505766228299311,0.18949966430663956,-0.8155292936241896,1.1945286222374687,-0.313014814658775,0.6920141432720541,0.7735999679565442,39.130394219904645,-31.641961685811026,0.5025144789654148,2,0.2150001525878924,-0.25999975204467596,0.2625002861022967,0.4200000762939471,-1.0999994277954084,2,-0.10035206198077329,-6.538451380992582,11.460000038146973,-1.5000000000000222,11.5,1.2758618421701684,11.5,-0.10035206198077329
5231,2005-02-24,11.56999969482422,11.56999969482422,11.279999732971193,11.40999984741211,4960800.0,0.018485919409648943,2.6250029802350006,-1.0666615804230475,67.64703407420706,76.01493438157631,0.03458894797540779,-0.45542683533116346,-0.17537020325942443,0.045830600860504944,16.666356309043373,0.28999996185302734,0.5813986415886028,0.3364997386932398,-0.596819839755808,1.2698193171422876,-0.1301600505312841,0.8031595279177637,0.518255944824217,69.51218377543526,0.7545183006381109,0.466659789224524,2,0.005000114440916192,-0.46999979019165217,-0.007499933242799628,0.21000003814697088,-1.47999954223633,3,-0.11581678374523507,2.6363562802176683,11.359999656677244,-6.538451380992582,11.460000038146973,-1.5000000000000222,11.5,-0.11581678374523507
5232,2005-02-25,11.68000030517578,11.760000228881836,11.5,11.56999969482422,6061900.0,0.009507399589713694,-1.0800018310546875,0.6875044703525915,65.26314362925984,73.86114220873145,-0.012445860126993225,-0.5088181174969026,-0.2902873818283851,-0.07727584784118413,15.369141835018937,0.26000022888183594,0.6044489740492374,0.3940003395080556,-0.5141709058152628,1.302171584831374,-0.06008528315360273,0.8480859621697139,0.36472510888672005,82.92689734738839,16.439787401716345,0.4540856226616591,2,-0.10500049591064275,-0.5800004005432111,-0.1600003242492658,0.09999942779541193,-1.600000381469723,4,-0.1292808381359979,2.6250029802350006,11.56999969482422,2.6363562802176683,11.359999656677244,-6.538451380992582,11.460000038146973,-0.1292808381359979
5233,2005-02-28,11.5,11.789999961853027,11.4399995803833,11.579999923706055,5233300.0,-0.015410984629513735,-2.4999904632932157,-0.7272679983354375,54.83871133137877,70.63066328282262,0.14695153446196407,-0.2519504459482711,-0.12352185535437954,0.0887582232152333,13.939452721340672,0.35000038146972656,0.6406664363669776,0.15700001716613698,-0.643134274819964,0.957134309152238,-0.2430671288269135,0.5570671631591875,0.5029363974999992,60.97563244912947,-2.4324462198682326,0.40006714599305016,2,0.07499980926513672,-0.40000009536743164,-0.03500032424926758,0.25499963760375977,-1.4300003051757795,0,-0.12000000995138416,-1.0800018310546875,11.68000030517578,2.6250029802350006,11.56999969482422,2.6363562802176683,11.359999656677244,-0.12000000995138416
5234,2005-03-01,11.479999542236328,11.619999885559082,11.359999656677244,11.619999885559082,9364400.0,-0.001739170240319332,2.714279875477713,1.7500059604701619,54.01067909671366,67.27015069554908,0.1287589901575057,-0.15565886567081044,-0.1104914911652628,0.0911812553653526,12.348857718301744,0.2600002288818377,0.6360124082903056,0.08349957466125524,-0.5864659176143956,0.7534650669369061,-0.2514831714765702,0.41848232079908065,0.48281939936367024,60.759438660027165,-0.35794646989130285,0.3349827461378253,3,-0.01999950408935547,-0.37999963760375977,-0.28999972343444824,0.010000228881835938,-1.2799997329711914,1,-0.0871080174107044,-2.4999904632932157,11.5,-1.0800018310546875,11.68000030517578,2.6250029802350006,11.56999969482422,-0.0871080174107044
5235,2005-03-02,11.420000076293945,11.479999542236328,11.199999809265137,11.479999542236328,10636500.0,-0.005226434523942003,8.333407508662619,0.4285665628980729,55.19126622808114,64.82370418876619,0.12334588466833374,-0.04105815499674392,-0.047986901150727235,0.13658871398541805,11.25568912336831,0.2799997329711914,0.5438729859458835,-0.012499904632568004,-0.5967808625266446,0.5717810532615086,-0.3046403835796063,0.2796405743144703,0.5043061076420532,37.288171208741474,-21.79588356350314,0.2921404789470383,3,-0.010000228881835938,-0.2850003242492676,-0.44500017166137695,-0.09000015258789062,-1.2200002670288086,2,-0.09457092088361352,2.714279875477713,11.479999542236328,-2.4999904632932157,11.5,-1.0800018310546875,11.68000030517578,-0.09457092088361352
5236,2005-03-03,11.1899995803833,11.369999885559082,11.100000381469727,11.300000190734865,16870400.0,-0.020140148369008126,1.1599960327148438,1.8333598245223934,48.0197816465034,61.69848195319627,0.2880049581604158,0.22986854764859643,0.1806082275920513,0.3572178236516539,10.798400096771452,0.31999969482421875,0.4413047545420312,-0.261000394821167,-0.783822690760033,0.261821901117699,-0.5224115427906,0.0004107531482659965,0.6973343561952579,13.043370093584533,-43.28144185048941,0.26141114796943277,3,0.2200002670288086,-0.05499982833862305,-0.2174994945526123,0.1400003433227539,-0.969999313354494,3,-0.08310986473420479,8.333407508662619,11.420000076293945,2.714279875477713,11.479999542236328,-2.4999904632932157,11.5,-0.08310986473420479
5237,2005-03-04,10.760000228881836,11.18000030517578,10.729999542236328,11.18000030517578,21028300.0,-0.03842711060108328,1.142860386646755,3.81816132612005,25.628178512345997,56.14751898666532,0.6727425192577723,0.688056620775594,0.5980514147846829,0.7770066195978504,10.46156399120235,0.46000003814697266,0.3088670655639394,-0.6864997386932377,-1.2321534005369816,-0.14084607684949368,-0.9593265696151096,-0.41367290777136567,1.0918403502335803,2.8302523367260735,-48.667537862685094,0.2728268309218719,3,0.5149993896484375,0.4399995803833008,0.21249985694885254,0.5699996948242188,-0.5700006484985352,4,-0.06226766375855097,1.1599960327148438,11.1899995803833,8.333407508662619,11.420000076293945,2.714279875477713,11.479999542236328,-0.06226766375855097
5238,2005-03-07,10.93000030517578,11.029999732971193,10.760000228881836,10.800000190734863,7060900.0,0.01579926326001657,-1.571423381365224,-0.3095240257764468,28.84616001822978,51.55123003747724,0.4619656902149689,0.5319404133551249,0.4062508109204064,0.6026306778988957,11.085637301274131,0.26999950408935725,0.20798058211970094,-0.5079996585845965,-1.080991814411675,0.06499249724248202,-0.7944957364981349,-0.22150358067105813,0.8545298117268914,22.471987167191703,-23.514357198675352,0.286496077913539,3,0.32999944686889826,0.26999950408935725,0.03499960899353205,0.3999996185302752,-0.9400005340576154,0,-0.07776764480667164,1.142860386646755,10.760000228881836,1.1599960327148438,11.1899995803833,8.333407508662619,11.420000076293945,-0.07776764480667164
5239,2005-03-08,10.579999923706056,11.0,10.550000190734863,10.829999923706056,9909500.0,-0.03202199192107835,-1.903229577490753,-1.923075230165452,21.12070631044213,46.72951787190686,0.7532198388692581,0.8681709155625743,0.732513181383581,0.9453771736883656,11.787801805796029,0.4499998092651367,0.1159761032526081,-0.8210000514984106,-1.5099168324689636,-0.13208327052785762,-1.1654584419836862,-0.476541661013135,1.1412583587166338,3.225779988207436,-37.02659693191332,0.3444583904852761,3,0.5900001525878888,0.6849999427795392,0.3749999999999982,0.7499999999999982,-0.8099994659423846,1,-0.04820418077122146,-1.571423381365224,10.93000030517578,1.142860386646755,10.760000228881836,1.1599960327148438,11.1899995803833,-0.04820418077122146
5240,2005-03-09,10.600000381469727,10.739999771118164,10.5,10.579999923706056,13328300.0,0.0018904024487613746,-1.666659602424448,-0.0800018310546804,22.97300374037563,41.76573672370337,0.686241927030883,0.8334057562198325,0.6885176933159869,0.9227959615709125,12.35427765549594,0.23999977111816406,0.02102793544419157,-0.7644996166229241,-1.5410363881121203,0.012037154866272104,-1.152768002367523,-0.3762312308783251,1.0275572536179371,11.494298232632985,-24.32876577027097,0.3882683857445984,3,0.5449995994567871,0.7249994277954102,0.3399996757507324,0.7299995422363281,-1.0799999237060547,2,-0.03773590168014018,-1.903229577490753,10.579999923706056,-1.571423381365224,10.93000030517578,1.142860386646755,10.760000228881836,-0.03773590168014018
5241,2005-03-10,10.6899995803833,10.710000038146973,10.5600004196167,10.649999618530273,7763100.0,0.008490490157991415,2.749949336607579,1.9999523173757259,29.850747684968738,37.83102606322658,0.5121448888599573,0.7387530930373494,0.5695940880614714,0.8302341387288088,13.57115723510835,0.14999961853027344,-0.05451468456733721,-0.6475004196166996,-1.4793119988542696,0.1843111596208704,-1.0634062092354846,-0.23159462999791458,0.8248022911955957,27.94110222262122,-7.735794919649969,0.4159057896187847,3,0.4550004005432129,0.6350002288818359,0.23000049591064453,0.6400003433227539,-1.0699996948242188,3,-0.045837211445483916,-1.666659602424448,10.600000381469727,-1.903229577490753,10.579999923706056,-1.571423381365224,10.93000030517578,-0.045837211445483916
5242,2005-03-11,10.420000076293944,10.770000457763672,10.380000114440918,10.699999809265137,8010900.0,-0.025257204367418296,-1.1666706403134413,-7.000000000000044,26.315798279538498,34.661813501911,0.6533211042203444,0.9927040883274945,0.7975864134931285,1.0962346438226032,14.800862683111651,0.3900003433227539,-0.12103618801871363,-0.8749999046325705,-1.80266815072099,0.05266834145584909,-1.3388340276767803,-0.4111657815883607,0.9933216081270633,6.153843896627222,-30.608815917786245,0.46383412304421007,3,0.5799999237060565,0.8449997901916522,0.47000002861023127,0.8249998092651385,-0.7799997329711896,4,-0.019193839520226796,2.749949336607579,10.6899995803833,-1.666659602424448,10.600000381469727,-1.903229577490753,10.579999923706056,-0.019193839520226796
5243,2005-03-14,10.390000343322754,10.4399995803833,10.279999732971193,10.399999618530273,7345800.0,-0.0028790530471722864,2.5555838128238153,0.03571173122707325,26.431729536337855,31.597485772980356,0.5691625832878735,0.9667320189069137,0.7833971422388952,1.119784925883863,14.945984497733422,0.1599998474121076,-0.22227274527258523,-0.8379996776580807,-1.825044134969895,0.14904477965373353,-1.3315219063139878,-0.3444774490021736,0.8993227527006429,15.277856882678027,-23.132877572636442,0.4935222286559075,3,0.48999929428100586,0.8249993324279785,0.4799995422363281,0.8549995422363281,-0.9500007629394531,0,-0.01924935094617064,-1.1666706403134413,10.420000076293944,2.749949336607579,10.6899995803833,-1.666659602424448,10.600000381469727,-0.01924935094617064
5244,2005-03-15,10.25,10.399999618530273,10.079999923706056,10.380000114440918,8649000.0,-0.013474527304777828,2.764721722008091,13.000953743443015,25.974037769624474,28.351127055374054,0.5770187615805131,1.0370381727857065,0.8747362947797832,1.2495821706152554,15.243517927326957,0.319999694824217,-0.3362670881712333,-0.9000000000000004,-1.9386022109636603,0.13860221096365954,-1.4193011054818303,-0.3806988945181704,0.8980178251960886,24.637673147039685,-13.116838675601592,0.5193011054818301,3,0.47499990463256836,0.8649997711181641,0.6924998760223389,0.994999885559082,-0.5299997329711932,1,-0.025365875988471842,2.5555838128238153,10.390000343322754,-1.1666706403134413,10.420000076293944,2.749949336607579,10.6899995803833,-0.025365875988471842
5245,2005-03-16,10.380000114440918,10.510000228881836,10.149999618530273,10.199999809265137,9258800.0,0.012682937994235921,-1.5714266251592293,-1.3846165132230495,23.31840099216302,25.60652920489179,0.3173536669727852,0.8282124778980453,0.7078655985866185,1.1074765614477773,14.745123232198933,0.3600006103515625,-0.41860201064799796,-0.6929998874664314,-1.719513541292235,0.33351376635937235,-1.2062567143793324,-0.1797430605535304,0.5971348465167647,43.47825486027976,9.338489460082222,0.5132568269129018,3,0.25,0.7349996566772461,0.6249997615814209,0.8649997711181641,-0.9700002670288086,2,-0.05876682562157198,2.764721722008091,10.25,2.5555838128238153,10.390000343322754,-1.1666706403134413,10.420000076293944,-0.05876682562157198
5246,2005-03-17,10.449999809265137,10.579999923706056,10.350000381469727,10.550000190734863,5687100.0,0.006743708482896293,1.8749970197648773,-0.5555567329292587,21.917791516303183,25.194263983109256,0.14678179237685107,0.6871173084939173,0.6120094311485254,1.0307650172799896,14.355971153447097,0.2299995422363299,-0.5046178208831726,-0.5555001735687259,-1.5579911501455062,0.44699080300805427,-1.056745661857116,-0.054254685280335835,0.38359354573228543,53.62313031603902,24.59484355991144,0.5012454882883903,3,0.1050000190734881,0.6649999618530273,0.6075000762939453,0.7950000762939453,-0.8699998855590803,3,-0.08899515487808074,-1.5714266251592293,10.380000114440918,2.764721722008091,10.25,2.5555838128238153,10.390000343322754,-0.08899515487808074
5247,2005-03-18,10.289999961853027,10.539999961853027,10.25,10.460000038146973,4604700.0,-0.015310990462435337,-1.3199996948242188,1.6999942779759294,22.119803516642406,24.446891038488438,0.2604947135781419,0.7924483078216991,0.7479514227197974,1.1801803923782934,14.564015286134186,0.28999996185302734,-0.6018128907750082,-0.655000019073487,-1.6776795500364372,0.36767951188946313,-1.1663397845549621,-0.14366025359201195,0.42301844413777623,42.000007629394176,16.310062156805223,0.5113397654814749,3,0.25,0.8249998092651367,0.6700000762939453,0.9549999237060547,-0.7399997711181641,4,-0.06511176664506924,1.8749970197648773,10.449999809265137,-1.5714266251592293,10.380000114440918,2.764721722008091,10.25,-0.06511176664506924
5248,2005-03-21,10.220000267028807,10.420000076293944,10.170000076293944,10.34000015258789,4308000.0,-0.006802691456144094,-1.272724514168512,0.7058813629682924,21.621616977477274,24.502547779270124,0.2449484858576252,0.8027966302960792,0.7964523851044358,1.2394004647083765,15.122133245261942,0.25,-0.6756247090244081,-0.6609997272491466,-1.697550521459922,0.3755510669616289,-1.1792751243545343,-0.14272433014375885,0.39173518179643807,28.00006866455007,6.4675005602035895,0.5182753971053881,3,0.20499992370605646,0.8949995040893572,0.6924996376037615,1.0249996185302752,-0.7300004959106428,0,-0.05675145876240495,-1.3199996948242188,10.289999961853027,1.8749970197648773,10.449999809265137,-1.5714266251592293,10.380000114440918,-0.05675145876240495
5249,2005-03-22,10.100000381469727,10.350000381469727,10.079999923706056,10.260000228881836,5845600.0,-0.011741671470030912,-1.6999942779759596,1.3333333333333135,21.05262277308553,24.289172116237882,0.32374536652716124,0.8597652612155624,0.8915039695747602,1.3406282683292332,15.220054350125057,0.2700004577636701,-0.6702117886326064,-0.712999629974366,-1.7678947605814805,0.34189550063274865,-1.2404471952779232,-0.18555206467080865,0.4399995803833008,4.00009155273402,-14.89757805877494,0.5274475653035576,3,0.3249998092651367,1.0149993896484375,0.9999997615814209,1.1449995040893555,-0.530000686645506,1,-0.06534661150085863,-1.272724514168512,10.220000267028807,-1.3199996948242188,10.289999961853027,1.8749970197648773,10.449999809265137,-0.06534661150085863
5250,2005-03-23,10.220000267028807,10.289999961853027,10.109999656677246,10.140000343322754,5322500.0,0.011881176339284316,-1.5714091088677267,-0.4999999999999889,27.64976654736192,24.044618656503797,0.1611170201515737,0.6851062054155896,0.7484029411822295,1.2006071355513388,16.285573419491893,0.18999958038330078,-0.6835837331614911,-0.5359997749328631,-1.5896428687364335,0.5176433188707072,-1.0628213218346492,-0.00917822803107704,0.2463996887207056,28.00006866455007,8.016449331423324,0.5268215469017855,3,0.20499992370605646,0.8949995040893572,0.9099998474121112,1.0249996185302752,-0.5100002288818342,2,-0.04892367778238438,-1.6999942779759596,10.100000381469727,-1.272724514168512,10.220000267028807,-1.3199996948242188,10.289999961853027,-0.04892367778238438
5251,2005-03-24,10.229999542236328,10.399999618530273,10.199999809265137,10.3100004196167,3904900.0,0.0009784026366204124,-1.8571331257961459,-1.000011920940346,34.85710673425585,24.993652929250164,0.08828928866045693,0.6003504807314712,0.7259033181636809,1.1715591943042156,17.243102038306336,0.19999980926513672,-0.644210434127201,-0.4590004920959476,-1.4639963259416184,0.5459953417497232,-0.9614984090187821,0.0434974248268869,0.17457640838623156,32.608610019798846,10.02331138594149,0.5024979169228353,3,0.10000038146972834,0.7700004577636719,1.015000343322754,1.015000343322754,-0.5699996948242188,3,-0.08015637649236518,-1.5714091088677267,10.220000267028807,-1.6999942779759596,10.100000381469727,-1.272724514168512,10.220000267028807,-0.08015637649236518
5252,2005-03-28,10.170000076293944,10.470000267028807,10.130000114440918,10.3100004196167,6756600.0,-0.005865050696695184,-2.0909067264301684,1.7499850990022514,26.82922574319832,25.037819174456885,0.12191786624387646,0.5706834609470359,0.7647104134808576,1.2148418060625144,17.703759906927967,0.34000015258788885,-0.6169238275313731,-0.4434999465942404,-1.3578134202821808,0.47081352709369995,-0.9006566834382106,0.013656790249729767,-0.09000015258788707,23.076941887050126,0.4575929262408458,0.45715673684396985,3,0.15999984741211293,0.779999732971195,1.1274998188018817,1.0749998092651385,-0.4700002670288068,0,-0.058013780546881666,-1.8571331257961459,10.229999542236328,-1.5714091088677267,10.220000267028807,-1.6999942779759596,10.100000381469727,-0.058013780546881666
5253,2005-03-29,10.119999885559082,10.229999542236328,10.039999961853027,10.15999984741211,11037200.0,-0.004916439563398933,1.111114054560964,0.28571331257961097,32.83578477946939,25.800235508884096,0.14482017045774143,0.5396655051417518,0.797658348688536,1.250698432695195,18.451867633005612,0.18999958038330078,-0.6238270557277215,-0.424500131607056,-1.2622029452746588,0.4132026820605468,-0.8433515384408583,-0.005648724773253733,0.3500003814697248,18.60462021610696,-6.200703141304508,0.4188514068338018,3,0.19000005722045898,0.809999942779541,1.2325000762939453,1.125,-0.03999996185302557,1,-0.0563240811531619,-2.0909067264301684,10.170000076293944,-1.8571331257961459,10.229999542236328,-1.5714091088677267,10.220000267028807,-0.0563240811531619
5254,2005-03-30,10.479999542236328,10.5,10.300000190734863,10.449999809265137,12999000.0,0.035573089006745384,4.71422732660318,-0.7499940395298381,46.42853899060175,28.368028619821732,-0.2001734261198571,0.10636024834571955,0.4231485677641924,0.8805807352620683,19.10225672477333,0.38000011444091797,-0.5862378600084348,-0.014500474929809215,-0.7271374562568802,0.6981365063972618,-0.3708189655933438,0.3418180157337254,-0.4399995803833008,95.65207475976739,66.30594421422842,0.3563184906635352,3,-0.1699995994567871,0.4500002861022949,0.8750002384185791,0.7650003433227539,-0.4399995803833008,2,-0.09446563114132622,1.111114054560964,10.119999885559082,-2.0909067264301684,10.170000076293944,-1.8571331257961459,10.229999542236328,-0.09446563114132622
5255,2005-03-31,10.34000015258789,10.489999771118164,10.300000190734863,10.489999771118164,5087900.0,-0.013358720969806726,1.5333341810459926,-5.000031789426837,39.88439019576822,30.36431736198451,-0.07425324966975566,0.1700170622025574,0.5470342472867316,1.0085872537894645,20.253737114165272,0.18999958038330078,-0.5494342307164004,-0.10049986839294434,-0.6664260912087006,0.4654263544228119,-0.38346297980082156,0.18246324301493289,-0.3000001907348633,65.21742736008459,34.21910561557607,0.28296311140787783,3,-0.05000019073486328,0.5749998092651367,1.0149996280670166,0.9049997329711914,-0.21000003814697266,3,-0.07446812827860116,4.71422732660318,10.479999542236328,1.111114054560964,10.119999885559082,-2.0909067264301684,10.170000076293944,-0.07446812827860116
5256,2005-04-01,10.260000228881836,10.4399995803833,10.1899995803833,10.4399995803833,7425700.0,-0.007736936414457607,1.777787785507277,1.199998728431011,44.80518997971276,32.884915857881225,-0.026864118645333335,0.18632435011761572,0.6157838164489995,1.0737719504215484,21.7369901242738,0.25,-0.5000999902895753,-0.13399982452392578,-0.580949714956386,0.31295006590853447,-0.3574747697401559,0.08947512069230434,-0.21080026626586879,47.82614104012688,13.119840096455178,0.22347494521623007,4,0.009999752044677734,0.6549997329711914,1.0774996280670166,0.9849996566772461,-0.15000057220458984,4,-0.053606255211049225,1.5333341810459926,10.34000015258789,4.71422732660318,10.479999542236328,1.111114054560964,10.119999885559082,-0.053606255211049225
5257,2005-04-04,10.09000015258789,10.239999771118164,10.050000190734863,10.220000267028807,5957000.0,-0.016569207846155454,1.2353007175033799,0.7222254600170503,41.07140931139501,35.046003894983194,0.12491907974607663,0.3199606077469639,0.7720037779308093,1.2267001548420389,22.501685870195793,0.21000003814697266,-0.4583551531030565,-0.2704998970031731,-0.7021173635502862,0.16111756954393996,-0.48630863027672966,-0.054691163729616576,0.4099998474121094,10.86960578009516,-25.208073805297825,0.21580873327355646,4,0.17999982833862305,0.8249998092651367,1.247499704360962,1.1549997329711914,-0.09000015258789062,0,-0.04261648153350073,1.777787785507277,10.260000228881836,1.5333341810459926,10.34000015258789,4.71422732660318,10.479999542236328,-0.04261648153350073
5258,2005-04-05,10.079999923706056,10.1899995803833,10.039999961853027,10.149999618530273,4867000.0,-0.0009911029465414778,1.0,0.5384587169423698,44.51611712371336,37.65305882283074,0.1262481589515687,0.2772295776312017,0.7874887238980985,1.2209937497280183,23.317541152974247,0.14999961853027344,-0.41953253792912903,-0.23800010681152095,-0.5943321591893742,0.11833194556633231,-0.4161661330004467,-0.05983408062259521,0.4110000801086411,8.69564315997924,-27.638219079456434,0.17816602618892655,4,0.1900000572204572,0.8350000381469709,1.257499933242796,1.1649999618530256,-0.07999992370605646,1,-0.03769842433701198,1.2353007175033799,10.09000015258789,1.777787785507277,10.260000228881836,1.5333341810459926,10.34000015258789,-0.03769842433701198
5259,2005-04-06,10.06999969482422,10.220000267028807,10.0600004196167,10.140000343322754,4199500.0,-0.0009920862061038038,-2.5555838128238153,1.0000136239782016,39.16080511597172,38.932063108231816,0.14700433383076827,0.26041441059701675,0.8142538032549744,1.2206582450642411,23.643193945869772,0.1599998474121076,-0.36978903166820487,-0.2225003242492658,-0.572830915690032,0.12783026719150037,-0.3976656199696489,-0.04733502852888272,0.4029603073120107,6.666610152609542,-27.57534253046748,0.17516529572038306,4,0.20000028610229315,0.7600002288818342,1.267500162124632,1.1750001907348615,0.09000015258788885,2,0.0009930714185597544,1.0,10.079999923706056,1.2353007175033799,10.09000015258789,1.777787785507277,10.260000228881836,0.0009930714185597544
5260,2005-04-07,10.199999809265137,10.210000038146973,9.979999542236328,10.079999923706056,6605700.0,0.01290964432776831,2.2857133125796145,-1.714268197980972,41.61072622723337,39.68246527411821,0.015498647644966113,0.10425601294211972,0.6967496153952517,1.0785783447755346,23.95847904886738,0.23000049591064453,-0.30682883947096684,-0.0725001811981194,-0.39334594795708,0.2483455855608412,-0.2329230645775997,0.08792270218136089,0.25564179125976594,47.82614104012688,15.373355575590764,0.16042288337948074,4,0.039999961853027344,0.5299997329711914,1.0800001621246338,1.0450000762939453,0.3699998855590838,3,-0.015686259843532002,-2.5555838128238153,10.06999969482422,1.0,10.079999923706056,1.2353007175033799,10.09000015258789,-0.015686259843532002
5261,2005-04-08,10.199999809265137,10.289999961853027,10.149999618530273,10.199999809265137,4139500.0,0.0,-1.7999961853172863,0.0,46.6165305706853,41.88105469939453,0.012064363699320069,0.06921282317744826,0.707568892119486,1.0606277392703447,24.16181871708788,0.1400003433227539,-0.22803360223749536,-0.04800019264221156,-0.30260821278690386,0.20660782750248075,-0.1753042027145586,0.07930381743013548,0.22710326776245182,70.96773201172711,38.08170606540567,0.12730401007234646,4,0.039999961853027344,0.47499990463256836,1.0724999904632568,1.0450000762939453,0.21000003814697266,4,-0.006862715307174305,2.2857133125796145,10.199999809265137,-2.5555838128238153,10.06999969482422,1.0,10.079999923706056,-0.006862715307174305
5262,2005-04-11,10.220000267028807,10.260000228881836,10.119999885559082,10.199999809265137,4309400.0,0.0019608292291832807,1.7999961853172863,100.0,50.0,43.788189723897936,-0.00010917409233535125,0.03526888546124418,0.6885270632817999,1.0208543587176475,23.996957902701617,0.1400003433227539,-0.17644404793451685,-0.017999744415284624,-0.25953861434307335,0.2235391255125041,-0.13876917937917987,0.10276969054861063,0.18027659791130546,77.4194838475471,42.10131658170208,0.12076943496389475,4,0.019999504089357245,0.35999965667724787,1.0524995326995867,1.0249996185302752,0.38000011444091975,0,-0.010763268833410722,-1.7999961853172863,10.199999809265137,2.2857133125796145,10.199999809265137,-2.5555838128238153,10.06999969482422,-0.010763268833410722
5263,2005-04-12,10.1899995803833,10.229999542236328,10.0,10.199999809265137,4955400.0,-0.0029354878533900397,5.571444141689374,-0.5000000000000444,53.78148027937059,44.60518320042781,0.04566762232512289,0.05219376438721923,0.7278617865592327,1.0334213479284085,23.73711325234195,0.22999954223632812,-0.15213062265599042,-0.03800039291381907,-0.2693896967836338,0.19338891095599564,-0.15369504484872643,0.07769425902108829,0.18506064519458398,67.7418560938168,27.286420287738586,0.11569465193490741,4,0.04500007629394531,0.315000057220459,1.0475001335144043,1.0550003051757812,0.35000038146972656,1,-0.01864569069748223,1.7999961853172863,10.220000267028807,-1.7999961853172863,10.199999809265137,2.2857133125796145,10.199999809265137,-0.01864569069748223
5264,2005-04-13,9.989999771118164,10.15999984741211,9.949999809265137,10.140000343322754,5261100.0,-0.01962706746820231,1.2105315993153607,14.99971390425329,40.94485882986372,44.72301304866065,0.18869469584752174,0.2442385176320876,0.9334521626102834,1.2053865352443207,23.102607200801685,0.23999977111816406,-0.11285254472157114,-0.225000190734864,-0.47926896123767904,0.029268579767951053,-0.3521345759862715,-0.09786580548345647,0.36135681345922777,11.764689382804699,-29.01599834643342,0.12713438525140727,4,0.2049999237060547,0.4850001335144043,1.2400000095367432,1.255000114440918,0.46000003814697266,2,0.0010010239350302097,5.571444141689374,10.1899995803833,1.7999961853172863,10.220000267028807,-1.7999961853172863,10.199999809265137,0.0010010239350302097
5265,2005-04-14,9.770000457763672,10.029999732971193,9.710000038146973,10.029999732971193,7023700.0,-0.022021953793284976,1.4615429759856602,1.7333218892852038,34.459485582759555,43.57349033788807,0.35686477210082934,0.4386867195812627,1.1472519009958617,1.401535496414036,23.085610856562333,0.3199996948242205,-0.09284585562373238,-0.41449952125549316,-0.7254554042594741,-0.10354363825151225,-0.5699774627574836,-0.2590215797535027,0.5492475847887395,10.344901294695267,-30.169526749497408,0.1554779415019909,4,0.22999954223632812,0.4699997901916504,1.4474995136260986,1.4749994277954102,0.7699995040893555,3,0.03991805234139245,1.2105315993153607,9.989999771118164,5.571444141689374,10.1899995803833,1.7999961853172863,10.220000267028807,0.03991805234139245
5266,2005-04-15,9.520000457763672,9.75,9.369999885559082,9.579999923706056,8773100.0,-0.025588535136796153,-1.1111081676768533,0.2307678200044802,30.538934466016585,42.40321535506824,0.5485419667421461,0.64870034128535,1.3841509355362085,1.633493837102531,23.598670182855315,0.40000057220458984,-0.12928474870414597,-0.6179995536804199,-1.0250735621536506,-0.2109255452071892,-0.8215365579170353,-0.41446254944380456,0.7383227843481954,16.853990375393927,-24.79765790662799,0.2035370042366156,4,0.3099994659423828,0.5499997138977051,1.7149994373321533,1.7249994277954102,1.169999122619629,4,0.11029403220293577,1.4615429759856602,9.770000457763672,1.2105315993153607,9.989999771118164,5.571444141689374,10.1899995803833,0.11029403220293577
5267,2005-04-18,9.619999885559082,9.65999984741211,9.5,9.56999969482422,5613900.0,0.01050414107006259,1.4615339471078017,-0.8333439298088913,35.465110476560056,41.39754794982898,0.41891522158894645,0.5227333592325039,1.270975271072448,1.5203218766797644,23.911516350808036,0.15999984741210938,-0.14286447322698237,-0.4845001220703118,-0.9455958582556843,-0.023404385884939316,-0.7150479901629971,-0.25395225397762644,0.5317245537664519,29.069779046879763,-14.856991455349775,0.23054786809268624,4,0.21000003814697266,0.4500002861022949,1.6150000095367432,1.625,1.2200002670288086,0,0.08212057913211868,-1.1111081676768533,9.520000457763672,1.4615429759856602,9.770000457763672,1.2105315993153607,9.989999771118164,0.08212057913211868
5268,2005-04-19,9.640000343322754,9.729999542236328,9.5600004196167,9.699999809265137,3656600.0,0.0020790496883160703,1.8333439298089456,-1.1999847412691875,19.565248940073857,39.22026393028478,0.3687110742098767,0.48175253831328035,1.2296998379754882,1.4871314578220343,23.934238657348583,0.1699991226196289,-0.16506691149128727,-0.4354996681213379,-0.9371797303132663,0.06618039407059051,-0.686339699217303,-0.1846596370253728,0.4179171495508065,34.17727478497057,-3.0741315693218283,0.25084003109596426,4,0.18999958038330078,0.33499956130981445,1.492499589920044,1.6049995422363281,1.0899991989135742,1,0.09958506265115719,1.4615339471078017,9.619999885559082,-1.1111081676768533,9.520000457763672,1.4615429759856602,9.770000457763672,0.09958506265115719
5269,2005-04-20,9.4399995803833,9.800000190734863,9.369999885559082,9.779999732971193,7771900.0,-0.020746966371011144,1.2631531395874116,5.666719649044757,18.750012417621335,36.68018461810567,0.5251762379285729,0.6638061528493946,1.3985706348326055,1.6716873375017034,23.903625556067215,0.43000030517578125,-0.1734899984635696,-0.602500391006469,-1.1786900855889648,-0.026310696423973212,-0.8905952382977169,-0.3144055437152211,0.5353677996125228,10.606016819350895,-22.153313440732756,0.28809484729124746,4,0.3900003433227539,0.5350003242492676,1.6075000762939453,1.8050003051757812,1.5900001525878924,2,0.1165254693184068,1.8333439298089456,9.640000343322754,1.4615339471078017,9.619999885559082,-1.1111081676768533,9.520000457763672,0.1165254693184068
5270,2005-04-21,9.720000267028807,9.779999732971193,9.479999542236328,9.510000228881836,6724100.0,0.02966109100548686,-1.2222120183528495,-0.6176468938280385,33.53660912257999,35.22686001276063,0.18989695611082524,0.3630393076005145,1.0897293954926361,1.3789905291039428,23.87135808475302,0.3400001525878924,-0.1844946129232259,-0.2974997043609644,-0.884548323174295,0.2895489144523662,-0.5910240137676297,-0.003975394954299105,0.1827230136346074,81.39537978389271,48.454066013238986,0.29352430940666513,4,0.09499979019165217,0.25499963760376154,1.1999995708465594,1.5249996185302752,1.3499994277954137,3,0.07510283150017605,1.2631531395874116,9.4399995803833,1.8333439298089456,9.640000343322754,1.4615339471078017,9.619999885559082,0.07510283150017605
5271,2005-04-22,9.40999984741211,9.729999542236328,9.31999969482422,9.729999542236328,5136300.0,-0.031893046409499526,1.5625014901175294,-1.5238077937884154,30.89889566818171,33.104515087003044,0.42024429920540207,0.6413393837505161,1.3699162051420153,1.6777163979566225,24.427273541264498,0.4099998474121076,-0.1957680652327518,-0.5665001392364495,-1.203475598085836,0.07047531961293707,-0.8849878686611437,-0.24801240981175532,0.4287966258387854,18.7500124176212,-16.281664509016657,0.31848772942469333,4,0.36499977111816406,0.5399999618530291,1.4625000953674316,1.8350000381469727,1.5699996948242188,4,0.12008503004935589,-1.2222120183528495,9.720000267028807,1.2631531395874116,9.4399995803833,1.8333439298089456,9.640000343322754,0.12008503004935589
5272,2005-04-25,9.579999923706056,9.75,9.550000190734863,9.75,4944200.0,0.01806589575457851,1.3529378765609397,0.5312507450587647,37.1134182790624,31.25250819807991,0.16753066035488473,0.44783222681234314,1.1701736962081934,1.4990722324604242,25.269460992514244,0.3400001525878906,-0.21964570370894165,-0.36700005531310786,-1.0206729573070774,0.2866728466808617,-0.6938365063100917,-0.04016360431612398,0.19999980926513672,54.16665838825253,15.15081781797194,0.3268364509969845,4,0.1599998474121076,0.3499999046325666,1.254999876022337,1.6649999618530256,1.2600002288818342,0,0.11586635339427409,1.5625014901175294,9.40999984741211,-1.2222120183528495,9.720000267028807,1.2631531395874116,9.4399995803833,0.11586635339427409
5273,2005-04-26,9.550000190734863,9.789999961853027,9.550000190734863,9.670000076293944,7378400.0,-0.0031314961597189717,-3.0,0.7058813629682789,36.73471969544725,30.784714960922525,0.10862211768157515,0.4563360874564353,1.1546397582995809,1.5144175046866266,25.836969068444017,0.23999977111816406,-0.25848431276284956,-0.36849980354309153,-1.039877668743614,0.3028780616574309,-0.7041887361433528,-0.032810870942830306,-0.23000049591064275,47.916720476359636,4.610268302508473,0.33568893260026106,4,0.12499952316284357,0.3599996566772461,1.2774996757507324,1.549999713897705,1.5,1,0.13507852733914594,1.3529378765609397,9.579999923706056,1.5625014901175294,9.40999984741211,-1.2222120183528495,9.720000267028807,0.13507852733914594
5274,2005-04-27,9.489999771118164,9.640000343322754,9.460000038146973,9.539999961853027,6552000.0,-0.006282766326529465,-2.272743035988313,0.4166686534900601,31.216952575195066,30.42443351563758,0.10084361144089193,0.4620551763485867,1.1648914292901864,1.559904474405295,27.588288682639718,0.18000030517578125,-0.31122932788592017,-0.37900023460388255,-1.0214265320740061,0.26342606286624104,-0.7002133833389443,-0.05778708586882075,-0.16060007095336815,36.17020844873776,-6.29335937363313,0.321213148735062,4,0.07000017166137695,0.4200000762939453,1.2800002098083496,1.6100001335144043,1.3299999237060565,2,0.13066383572441964,-3.0,9.550000190734863,1.3529378765609397,9.579999923706056,1.5625014901175294,9.40999984741211,0.13066383572441964
5275,2005-04-28,9.56999969482422,9.710000038146973,9.460000038146973,9.479999542236328,5696300.0,0.00842991840205598,-2.846178675704623,-1.7999961853173219,34.010167028368656,30.81012602256559,-0.011745030917049704,0.33878043155056226,1.0315004913807027,1.4634735467419464,29.291222340789407,0.25,-0.3714674722626228,-0.2605002880096414,-0.8757956580397117,0.35479508202042886,-0.5681479730246775,0.04714739700539461,-0.2313879894256594,53.19145914116624,13.741375262589656,0.30764768501503525,4,-0.00999975204467951,0.34000015258788885,1.2000002861022931,1.5300002098083478,1.030000686645506,3,0.15256009244562363,-2.272743035988313,9.489999771118164,-3.0,9.550000190734863,1.3529378765609397,9.579999923706056,0.15256009244562363
5276,2005-04-29,9.710000038146973,9.739999771118164,9.489999771118164,9.649999618530273,5272600.0,0.014629085453207402,3.1666706403134413,0.6666701987877629,37.79904961200555,31.06945259317064,-0.1362922128436086,0.16386416416268546,0.842503689864671,1.3052944176137444,30.693983699664162,0.25,-0.398393621311806,-0.09299993515014648,-0.6757736347754264,0.48977376447513343,-0.38438678496278555,0.19838691466249259,-0.3623605676193229,75.75759327225963,39.412155609479946,0.2913868498126399,4,-0.15000009536743164,0.19999980926513672,1.059999942779541,1.3899998664855957,0.7799997329711914,4,0.14006175605914684,-2.846178675704623,9.56999969482422,-2.272743035988313,9.489999771118164,-3.0,9.550000190734863,0.14006175605914684
5277,2005-05-02,9.65999984741211,9.800000190734863,9.649999618530273,9.720000267028807,3079100.0,-0.005149350209931125,-2.7499731782040127,-0.9999999999999704,37.4407739309929,33.055622036606096,-0.08942536371704257,0.18972538974506747,0.8515875974716707,1.341270991769722,31.650068100043327,0.15000057220458984,-0.3980970698945647,-0.12150011062622035,-0.6912746825955711,0.4482744613431304,-0.40638739661089573,0.16338717535845504,-0.30351316705795206,58.82344691402349,25.356845738305374,0.28488728598467544,5,-0.09999990463256836,0.25,1.005000114440918,1.440000057220459,1.02000045776367,0,0.1366459332996619,3.1666706403134413,9.710000038146973,-2.846178675704623,9.56999969482422,-2.272743035988313,9.489999771118164,0.1366459332996619
5278,2005-05-03,9.699999809265137,9.75,9.5,9.510000228881836,3935900.0,0.004140782865927672,-1.3809519484471007,-3.1666375268219964,42.56411008815366,35.70163288888746,-0.13412392813539142,0.12627107955058214,0.7702925504198959,1.2905310673383426,32.77227969708582,0.25,-0.36592067671852035,-0.06250014305114782,-0.6154586146994507,0.4904583285971551,-0.3389793788752993,0.21397909277300364,-0.3257725884957505,70.5881362968282,32.95633605409714,0.2764792358241516,5,-0.1399998664855957,0.21000003814697266,0.9400000572204608,1.4000000953674316,1.27000045776367,1,0.11752581090093028,-2.7499731782040127,9.65999984741211,3.1666706403134413,9.710000038146973,-2.846178675704623,9.56999969482422,0.11752581090093028
5279,2005-05-04,10.079999923706056,10.079999923706056,9.5,9.5,8258800.0,0.039175270300310316,-1.0000000000000062,3.052637919178442,57.3459501432318,38.34711522451544,-0.46242139068652577,-0.2666106985586012,0.3538510857240098,0.9026899987068742,33.49260797075826,0.5799999237060565,-0.33937093261396534,0.3169999599456812,-0.23714608368834433,0.8711460035797067,0.03992693812866932,0.5940729817626931,-0.6887417841380508,100.0,56.48280697352456,0.2770730218170127,5,-0.38000011444091797,-0.1700000762939471,0.5399999618530256,1.014999866485594,0.819999694824217,2,0.09623018594946298,-1.3809519484471007,9.699999809265137,-2.7499731782040127,9.65999984741211,3.1666706403134413,9.710000038146973,0.09623018594946298
5280,2005-05-05,10.039999961853027,10.4399995803833,9.970000267028807,10.079999923706056,6316600.0,-0.003968250213867264,-4.222233407331579,-0.06896546054254496,63.68417961779793,41.98992455225058,-0.4160030700084185,-0.2521394443660867,0.35941735697782207,0.9321417241821237,33.51204019161319,0.46999931335449396,-0.29189606283043545,0.2849999904632572,-0.24674982513979948,0.8167498060663139,0.019125082661728854,0.5508748982647855,-0.6074173152367379,57.89476854319694,10.550260299519884,0.26587490780152834,5,-0.09000015258789062,-0.13500022888183594,0.5799999237060547,1.054999828338623,0.8100004196166992,3,0.07768921672657392,-1.0000000000000062,10.079999923706056,-1.3809519484471007,9.699999809265137,-2.7499731782040127,9.65999984741211,0.07768921672657392
5281,2005-05-06,10.130000114440918,10.199999809265137,10.029999732971193,10.199999809265137,4326600.0,0.008964158658351318,3.8571662125340094,1.7499940395297604,63.49204667243914,44.920883262625765,-0.43933098656550484,-0.3664402681865475,0.22854941065896384,0.8281774818953345,33.90208460306547,0.17000007629394354,-0.21948066380470266,0.37850012779235875,-0.14171341522049907,0.8987136708052166,0.11839335628592984,0.6386068992987877,-0.630000114440918,67.02131868867693,16.64784242882631,0.26010677150642914,5,-0.18000030517578125,-0.2500004768371582,0.4724998474121094,0.9649996757507324,0.630000114440918,4,0.04639686690218259,-4.222233407331579,10.039999961853027,-1.0000000000000062,10.079999923706056,-1.3809519484471007,9.699999809265137,0.04639686690218259
5282,2005-05-09,10.109999656677246,10.15999984741211,10.029999732971193,10.079999923706056,4920500.0,-0.0019743788289953157,-1.0000000000000273,-0.428569482288803,62.43382318807231,47.776339206250775,-0.3757589020484513,-0.3742935451700333,0.20306087125161731,0.8321994011997145,34.216129242217406,0.1300001144409162,-0.1870741820874251,0.3639997005462643,-0.13734157686377735,0.8653409779563059,0.11332906184124347,0.6146703392512851,-0.5347996902465812,64.8936094661349,11.956241040693826,0.2506706387050206,5,-0.15999984741210938,-0.23000001907348633,0.4825003147125244,0.9850001335144043,0.8200006484985334,0,0.03758656056827303,3.8571662125340094,10.130000114440918,-4.222233407331579,10.039999961853027,-1.0000000000000062,10.079999923706056,0.03758656056827303
5283,2005-05-10,10.0,10.140000343322754,9.960000038146973,10.109999656677246,3404800.0,-0.010880282929049967,1.117637819128347,-3.6666878596181083,65.55554907999672,51.591738817895404,-0.21815529734311312,-0.2943494673079048,0.2711582761925282,0.9223848927173925,34.25790470687765,0.18000030517578125,-0.12173672486415299,0.2635000228881843,-0.20877442385891953,0.7357744696352881,0.027362799514632385,0.4996372462617362,-0.355616064453125,53.19151310643314,-4.889790761641429,0.23613722337355214,5,-0.05000019073486328,-0.12000036239624023,0.5924999713897705,1.0949997901916504,0.9499998092651367,1,0.06800003051757786,-1.0000000000000273,10.109999656677246,3.8571662125340094,10.130000114440918,-4.222233407331579,10.039999961853027,0.06800003051757786
5284,2005-05-11,10.0,10.0600004196167,9.90999984741211,10.010000228881836,4491400.0,0.0,1.727267998335414,0.09091145539824697,59.21050897927457,54.391776812440504,-0.15444546943228232,-0.3094263096186296,0.22903686397631517,0.9057226720805005,34.213057244204016,0.15000057220458984,-0.07577300234358475,0.2630000114440918,-0.21042426544677184,0.7364242883349554,0.026287872998659978,0.4997121498895236,-0.2919668128662103,16.981169421227364,-36.57507967858164,0.23671213844543162,5,-0.03500032424926758,-0.12000036239624023,0.5924999713897705,1.0949997901916504,0.8299999237060565,2,0.09700002670288077,1.117637819128347,10.0,-1.0000000000000273,10.109999656677246,3.8571662125340094,10.130000114440918,0.09700002670288077
5285,2005-05-12,10.15999984741211,10.229999542236328,10.0,10.029999732971193,4813000.0,0.015999984741210893,-1.4210531599315361,-12.999713904253113,77.37224600605603,58.788798634001665,-0.248036169414938,-0.4624187438598515,0.029840622329462718,0.7349313199023211,33.337488824104774,0.22999954223632812,-0.018222754756713755,0.40349988937378,-0.1063721207143864,0.9133718994619464,0.1485638843296968,0.6584358944178632,-0.3934093488183592,78.12507450587702,19.33303097888215,0.2549360050440834,5,-0.19000005722045898,-0.2800002098083496,0.3900001049041748,0.934999942779541,0.5,3,0.07283462423541787,1.727267998335414,10.0,1.117637819128347,10.0,-1.0000000000000273,10.109999656677246,0.07283462423541787
5286,2005-05-13,10.56999969482422,10.619999885559082,10.170000076293944,10.31999969482422,14830700.0,0.04035431629622943,1.57142467888462,1.923075230165452,80.7453228512125,63.600415180692735,-0.584703959085628,-0.8323995252277072,-0.4079847921683619,0.31577585400777863,32.09143030184553,0.46000003814697266,0.07181447055141632,0.7609997749328627,0.147883514828953,1.3741160350367725,0.45444164488090877,1.0675579049848167,-0.7495364696873068,92.95771999317678,32.19341655742959,0.3065581300519544,5,-0.5099997520446795,-0.5999999046325701,-0.08500003814697443,0.49499988555908025,0.03999996185302557,4,0.026490131951717455,-1.4210531599315361,10.15999984741211,1.727267998335414,10.0,1.117637819128347,10.0,0.026490131951717455
5287,2005-05-16,10.40999984741211,10.630000114440918,10.399999618530273,10.609999656677246,4046700.0,-0.015137166701192806,-1.0909110613081794,-0.7999992370605469,74.7126235185853,67.17247222851847,-0.3432220092538838,-0.6431551720911646,-0.2643811417972124,0.46256299042590854,30.788197964006358,0.23000049591064453,0.15447484681145696,0.5614999294281002,-0.10021311981908454,1.223212978675285,0.23064340480450873,0.8923564540516917,-0.509582956232979,69.44441868936057,6.763548368212909,0.3308565246235922,5,-0.3449997901916504,-0.434999942779541,0.047499895095825195,0.6549997329711914,0.1900005340576172,0,0.03362155490873864,1.57142467888462,10.56999969482422,-1.4210531599315361,10.15999984741211,1.727267998335414,10.0,0.03362155490873864
5288,2005-05-17,10.600000381469727,10.630000114440918,10.300000190734863,10.34000015258789,3723600.0,0.018251732645783836,1.0625014901175405,-1.3000023841880648,79.67914738494449,69.65393858870877,-0.4382147388515669,-0.798486105426468,-0.47438855320064555,0.2548916181572274,29.63494162099995,0.3299999237060547,0.23055187388539622,0.7035004615783684,-0.02992059622751775,1.4369215193842546,0.33678993267542445,1.0702109904813124,-0.6120335034991822,95.83337196595913,28.568111906249314,0.3667105289029433,5,-0.3300004005432129,-0.6250004768371582,-0.1900005340576172,0.4649991989135742,0.2299995422363299,1,0.031132067153784027,-1.0909110613081794,10.40999984741211,1.57142467888462,10.56999969482422,-1.4210531599315361,10.15999984741211,0.031132067153784027
5289,2005-05-18,10.539999961853027,10.739999771118164,10.420000076293944,10.600000381469727,11591100.0,-0.005660416741266161,-1.1333299424934618,-0.23077064152881194,76.21620451298969,71.04638579928563,-0.34207404087639937,-0.6870778758362626,-0.4242214348360065,0.2979702728898328,28.123542084648612,0.3199996948242205,0.3171735075958768,0.5885000228881836,-0.16547265988226023,1.3424727056586274,0.21151368150296257,0.9654863642734046,-0.47498909550603763,72.97299038850642,3.76524863844395,0.3769863413852215,5,-0.21500015258789062,-0.5100002288818359,-0.17000031471252441,0.5249996185302734,0.03999996185302912,2,0.03889941640379546,1.0625014901175405,10.600000381469727,-1.0909110613081794,10.40999984741211,1.57142467888462,10.56999969482422,0.03889941640379546
5290,2005-05-19,10.449999809265137,10.59000015258789,10.399999618530273,10.59000015258789,5629800.0,-0.008538913938674009,1.7142866874203855,2.3333227370261462,70.5555361288688,71.83121796111115,-0.20986926631042913,-0.5687436582884171,-0.3459479076860461,0.37035352099764474,26.500397093388234,0.1900005340576172,0.39095322792712395,0.46199989318847656,-0.3151095126739012,1.2391092990508543,0.07344519025728857,0.8505545961196646,-0.2904904962501824,49.12278647053328,-18.460979310805534,0.3885547029311886,5,-0.125,-0.4200000762939453,-0.11500000953674316,0.5999999046325684,-0.2799997329711932,3,0.036363647978634894,-1.1333299424934618,10.539999961853027,1.0625014901175405,10.600000381469727,-1.0909110613081794,10.40999984741211,0.036363647978634894
5291,2005-05-20,10.539999961853027,10.5600004196167,10.3100004196167,10.479999542236328,5609700.0,0.008612454950295279,3.9999332436891444,-0.42857337484077085,73.91303221084888,73.10668563030855,-0.2632816831675324,-0.6005362240875485,-0.4497720407626069,0.26036654363165823,24.323082078035505,0.25,0.4058913343806587,0.4955000400543206,-0.268877290912803,1.2598773710214441,0.11331137457075968,0.8776887055378815,-0.2992219847036228,54.54545454545454,-13.56205811528185,0.38218866548356156,5,-0.21500015258789062,-0.5100002288818359,-0.4199998378753662,0.3899998664855957,-0.28999996185302734,4,0.01138518842442049,1.7142866874203855,10.449999809265137,-1.1333299424934618,10.539999961853027,1.0625014901175405,10.600000381469727,0.01138518842442049
5292,2005-05-23,10.6899995803833,10.800000190734863,10.460000038146973,10.56999969482422,7346600.0,0.01423146291016697,-1.0000056098621377,1.99998410553919,75.38459958410026,74.19880235298673,-0.36023921305264217,-0.6989491486020594,-0.6034334289304724,0.08641895807436484,22.4041046768411,0.3400001525878906,0.4171037621878888,0.5899996757507324,-0.1933265577690797,1.3733259092705445,0.19833655899082636,0.9816627925106385,-0.37999916076660156,77.9998779296875,9.784542051367765,0.3916631167599059,5,-0.33499956130981445,-0.6299996376037598,-0.739999532699585,0.07000017166137695,-0.23999977111816406,0,-0.007483622717147642,3.9999332436891444,10.539999961853027,1.7142866874203855,10.449999809265137,-1.1333299424934618,10.539999961853027,-0.007483622717147642
5293,2005-05-24,10.84000015258789,10.859999656677246,10.600000381469727,10.600000381469727,6513800.0,0.014031859503516486,-1.166662693019892,2.0000000000000298,72.09301422969772,75.63019182525598,-0.4230425767156838,-0.7877387158745304,-0.7544611197512481,-0.08737946983664635,20.671253901199922,0.25999927520751953,0.4287798923819004,0.6755002498626705,-0.12928748026496173,1.4802879799903028,0.2731063847988544,1.0778941149264867,-0.5299997329711914,96.36372148509838,30.840066461660598,0.4023938650638162,5,-0.4100003242492676,-0.7500004768371582,-0.8900001049041748,-0.08000040054321289,-0.630000114440918,1,-0.022140199975999808,-1.0000056098621377,10.6899995803833,3.9999332436891444,10.539999961853027,1.7142866874203855,10.449999809265137,-0.022140199975999808
5294,2005-05-25,10.729999542236328,10.84000015258789,10.630000114440918,10.829999923706056,5803600.0,-0.010147657638667207,2.4999761583088294,-0.4166686534900614,69.27371116911289,74.73035462115116,-0.22194132438627,-0.6114253762796746,-0.6422737016577837,-0.0030159995292020625,18.642268498783427,0.21000003814697266,0.444887653537025,0.5034996509552006,-0.2730588937330456,1.2800581956434467,0.11522037861107748,0.8917789232993236,-0.3209992599487297,76.36358276864176,9.467001950817036,0.38827927234412274,5,-0.21499967575073242,-0.6399998664855957,-0.8274996280670166,0.03000020980834961,-0.5299997329711914,2,0.009319700441374534,-1.166662693019892,10.84000015258789,-1.0000056098621377,10.6899995803833,3.9999332436891444,10.539999961853027,0.009319700441374534
5295,2005-05-26,11.029999732971193,11.109999656677246,10.729999542236328,10.729999542236328,8926700.0,0.027959012444872755,-1.5333324856233688,-2.99999046329318,72.49996900561426,73.81420419386247,-0.43086381239221794,-0.8394782839203412,-0.9407469024174411,-0.32158060899972085,17.174446205084784,0.38000011444091797,0.475330225559242,0.7304998397827163,-0.06056800019696951,1.521567679762402,0.3349659197928734,1.1260337597725592,-0.5398195632934577,90.00000000000023,22.16416747555087,0.3955339199898433,5,-0.3249998092651385,-0.8150000572204608,-1.1274998188018817,-0.26999998092651545,-0.5299997329711932,3,-0.04079780781136233,2.4999761583088294,10.729999542236328,-1.166662693019892,10.84000015258789,-1.0000056098621377,10.6899995803833,-0.04079780781136233
5296,2005-05-27,11.06999969482422,11.100000381469727,10.760000228881836,11.0,4155000.0,0.003626469884079775,4.230728601191349,0.23333216773213666,73.76236057834168,73.70861942272428,-0.4386039570892617,-0.8141060179916249,-0.9809802326570516,-0.37467202840518077,15.8032131805519,0.3400001525878906,0.5304191064166197,0.702499818801881,-0.1087596915381912,1.513759329141953,0.29687006363184487,1.108129573971917,-0.4558556277465833,93.84615610337276,24.579066530673757,0.40562975517003597,5,-0.36499977111816584,-0.8550000190734881,-1.1749997138977069,-0.3099999427795428,-0.18999958038330256,4,-0.0813007807896392,-1.5333324856233688,11.029999732971193,2.4999761583088294,10.729999542236328,-1.166662693019892,10.84000015258789,-0.0813007807896392
5297,2005-05-31,10.979999542236328,11.149999618530273,10.93000030517578,11.100000381469727,5051000.0,-0.00813009530885278,1.0000000000000162,-1.714305177111673,74.49996519092056,73.13315473449941,-0.28971282250325814,-0.653657716588441,-0.887106007185908,-0.29634385576795097,14.757706237003168,0.21999931335449396,0.5481831800289072,0.5464996814727776,-0.23669943392626358,1.3296987968718188,0.1549001237732579,0.9380992391722973,-0.2666843572387698,69.09085234326774,-2.118409542269845,0.39159955769952054,5,-0.2499995231628418,-0.6749997138977051,-1.117499828338623,-0.24499988555908203,-0.12999916076660156,1,-0.06648447838529203,4.230728601191349,11.06999969482422,-1.5333324856233688,11.029999732971193,2.4999761583088294,10.729999542236328,-0.06648447838529203
5298,2005-06-01,10.84000015258789,11.100000381469727,10.760000228881836,10.989999771118164,5523900.0,-0.012750400317405042,-1.1935531505146775,1.2499880791544147,69.62615989454324,72.40092755467202,-0.1252619172434173,-0.44677997165846506,-0.7425228301642974,-0.1670329759175928,12.95340275701125,0.3400001525878906,0.5192965596120072,0.34950027465820277,-0.37246986334285914,1.0714704126592647,-0.011484794342328186,0.7104853436587337,0.3099994659423828,40.38466123438586,-36.12739877109563,0.36098506900053123,6,-0.1100001335144043,-0.5350003242492676,-1.005000352859497,-0.10500049591064453,0.5799999237060547,2,-0.03597789094400028,1.0000000000000162,10.979999542236328,4.230728601191349,11.06999969482422,-1.5333324856233688,11.029999732971193,-0.03597789094400028
5299,2005-06-02,11.050000190734863,11.0600004196167,10.8100004196167,10.84000015258789,5185400.0,0.019372696973333436,1.1739083562421997,-1.4000038147069669,70.31962873788905,72.37471562234093,-0.28531439287674765,-0.6117486786309083,-0.9415358075388447,-0.387407256229622,12.758510788863603,0.25,0.516802434879466,0.5110002994537357,-0.2250459723318219,1.2470465712392933,0.1429771635609569,0.8790234353465145,0.09999942779541016,76.19061675469231,-0.11255777100755893,0.36802313589277885,6,-0.32000017166137695,-0.7450003623962402,-1.257500410079956,-0.3150005340576172,0.6799993515014648,3,-0.07601811204421594,-1.1935531505146775,10.84000015258789,1.0000000000000162,10.979999542236328,4.230728601191349,11.06999969482422,-0.07601811204421594
5300,2005-06-03,10.81999969482422,11.050000190734863,10.760000228881836,11.050000190734863,4153900.0,-0.020814524157519165,1.521733361528861,-1.0952402577644886,56.218898863183455,70.40870080593368,0.0030061594880628206,-0.3376266776985464,-0.7068628941635673,-0.16874475530484112,13.895038394894438,0.28999996185302734,0.4802635423559636,0.24199981689453232,-0.46479718714179974,0.9487968209308644,-0.11139868512363371,0.5953983189126983,0.3221999359130834,15.384502523573365,-56.382521615381926,0.35339850201816647,6,-0.01499986648559748,-0.5149998664855975,-1.0849997997283953,-0.08500003814697443,1.0,4,-0.05730128493956077,1.1739083562421997,11.050000190734863,-1.1935531505146775,10.84000015258789,1.0000000000000162,10.979999542236328,-0.05730128493956077
5301,2005-06-06,10.600000381469727,10.640000343322754,10.479999542236328,10.600000381469727,5126500.0,-0.02033265430309872,3.0000238418806475,-0.0,54.58938132845346,68.09812099975069,0.2597243765773918,-0.0849670371726905,-0.4849735953055525,0.043951005226698925,14.659238454193954,0.3400001525878924,0.45141782831128374,-0.001499509811401012,-0.6760995464591861,0.6731005268363841,-0.33879952813529357,0.33580050851249155,0.5345552612304676,17.910570980405556,-51.91335627577662,0.3373000183238924,6,0.21499919891357422,-0.2800006866455078,-0.8650004863739014,0.13499927520751953,1.2100000381469727,0,-0.009433997912352998,1.521733361528861,10.81999969482422,1.1739083562421997,11.050000190734863,-1.1935531505146775,10.84000015258789,-0.009433997912352998
5302,2005-06-07,10.489999771118164,10.65999984741211,10.479999542236328,10.550000190734863,6935200.0,-0.01037741569744266,-3.499958277206242,-100.0,47.2361679002122,65.33624918536341,0.3781366407345672,0.05793211509230467,-0.3723879906975167,0.14210215542285454,15.490579692587614,0.18000030517578125,0.4415145167671124,-0.13050012588501048,-0.7671516519338653,0.5061514001638443,-0.44882588890943786,0.1878256371394169,0.618373627563475,1.6129379589551434,-62.23915118411708,0.3183257630244276,6,0.3249998092651367,-0.16499996185302734,-0.7549998760223389,0.24499988555908203,1.4099998474121094,1,0.03717829855406962,3.0000238418806475,10.600000381469727,1.521733361528861,10.81999969482422,1.1739083562421997,11.050000190734863,0.03717829855406962
5303,2005-06-08,10.68000030517578,10.8100004196167,10.520000457763672,10.529999732971193,8415200.0,0.01811253939020463,-2.4117818655087877,-2.4999920527695507,53.30189209724047,63.561602621822026,0.18221522085124775,-0.08275535834081182,-0.5559305085071031,-0.056208551654288286,16.294393811985262,0.32000064849853516,0.4218165089901813,0.025500392913816228,-0.5403142861271135,0.591315071954746,-0.25740694660664865,0.3084077324342811,0.40323813924804774,34.48283799893092,-27.049964514876365,0.2829073395204648,6,0.1349992752075213,-0.35500049591064275,-0.9450004100799543,-0.06000041961669744,1.2399997711181658,2,0.015917609685044853,-3.499958277206242,10.489999771118164,3.0000238418806475,10.600000381469727,1.521733361528861,10.81999969482422,0.015917609685044853
5304,2005-06-09,10.970000267028807,11.0,10.609999656677246,10.609999656677246,5309000.0,0.027153553704720945,-1.166664900606112,2.3999949137564265,61.20689867792874,62.30681702985697,-0.07840563749548934,-0.31237494186594716,-0.847575119440739,-0.35355540275367225,17.170473242131195,0.3900003433227539,0.3915525884479987,0.26700034141540385,-0.22393217729217696,0.7579328601229847,0.021534082061613447,0.5124666007691943,0.08910862130752051,85.96494163352482,21.917935227698635,0.24546625935379063,6,-0.15500068664550604,-0.6450004577636701,-1.2350003719329816,-0.4000005722045863,0.9399995803833026,3,0.04102094788617716,-2.4117818655087877,10.68000030517578,-3.499958277206242,10.489999771118164,3.0000238418806475,10.600000381469727,0.04102094788617716
5305,2005-06-10,10.899999618530273,11.0,10.84000015258789,10.989999771118164,4676500.0,-0.006381098158121823,1.9090719933416562,-0.2500000000000012,57.826072353960456,60.53611833825907,-0.0321675307721172,-0.19404144564628822,-0.7755531534981515,-0.2912236057864668,18.533454247427212,0.15999984741210938,0.3622084223310811,0.15999970436096156,-0.26584924740275007,0.5858486561246732,-0.052924771520894254,0.37292418024281737,0.13594489596205328,80.76917433884752,14.879158538914595,0.21292447588185584,6,-0.08500003814697266,-0.36999988555908203,-1.0949997901916504,-0.3299999237060529,1.2700004577636719,4,0.07614678465630709,-1.166664900606112,10.970000267028807,-2.4117818655087877,10.68000030517578,-3.499958277206242,10.489999771118164,0.07614678465630709
5306,2005-06-13,10.850000381469727,10.979999542236328,10.84000015258789,10.869999885559082,3821300.0,-0.004587086129392737,-5.9999761581193525,0.2222163353537066,53.636379005483185,58.21794209543268,-0.01861453524086265,-0.12858218109161612,-0.7214928880812437,-0.24622806751980164,18.68439563915668,0.1399993896484375,0.34387602383547744,0.09600043296813965,-0.3246956881815901,0.5166965541178694,-0.11434762760672434,0.30634849354300364,0.16370633413236035,71.15394490701684,6.515019997632351,0.21034806057486477,6,-0.06000041961669922,-0.32000064849853516,-0.9225006103515625,-0.28000068664550604,1.3699998855590803,0,0.08940085523048613,1.9090719933416562,10.899999618530273,-1.166664900606112,10.970000267028807,-2.4117818655087877,10.68000030517578,0.08940085523048613
5307,2005-06-14,10.760000228881836,11.050000190734863,10.729999542236328,10.859999656677246,7781500.0,-0.008294944647338265,-2.99998807913073,5.0000953697963855,48.13084403690985,55.82957366680675,0.041232981572829175,-0.011611779560691815,-0.6229133381194778,-0.16196543390274876,18.62922007304781,0.32000064849853516,0.28617187820250223,-0.01149973869323695,-0.3998172283377581,0.3768177509512842,-0.20565848351549754,0.18265900612902364,-0.2800006866455078,45.28299849751235,-14.709151444858023,0.19415874482226078,6,0.009999752044677734,-0.23000049591064453,-0.8450005054473877,-0.2050004005432129,1.359999656677246,1,0.09758365877320974,-5.9999761581193525,10.850000381469727,1.9090719933416562,10.899999618530273,-1.166664900606112,10.970000267028807,0.09758365877320974
5308,2005-06-15,10.93000030517578,10.970000267028807,10.609999656677246,10.899999618530273,5418000.0,0.01579926326001657,5.5454293244557205,-0.3000085831179429,54.54547030866088,54.07688939689251,-0.12813250495165285,-0.16403145382699158,-0.7818593261220261,-0.3270327649767406,18.796173458544498,0.3600006103515607,0.22204519658963306,0.14200034141540385,-0.24366927370562053,0.5276699565364282,-0.05083446614510834,0.33483514897591604,-0.4386007499694813,72.72733183924498,14.194435059891703,0.19283480756051233,6,-0.16500043869018377,-0.40000057220458807,-1.0150005817413312,-0.3750004768371564,1.0,2,0.08874650377595694,-2.99998807913073,10.760000228881836,-5.9999761581193525,10.850000381469727,1.9090719933416562,10.899999618530273,0.08874650377595694
5309,2005-06-16,10.949999809265137,11.170000076293944,10.90999984741211,10.960000038146973,6014700.0,0.00182978074391138,-4.777773068282926,-0.3333333333333531,47.91666873627226,53.154419382791275,-0.1830594695061869,-0.15994009623793026,-0.7900220479910409,-0.3363446565854371,18.880740643007872,0.26000022888183416,0.16030279099375733,0.14149985313415492,-0.2320619369734036,0.5150616432417134,-0.04528104191962434,0.3282807481879342,-0.447428241348268,60.71426746797975,5.907212179090223,0.18678089505377896,6,-0.125,-0.4099998474121094,-1.0350000858306885,-0.39499998092651367,0.7700004577636701,3,0.08858450081506497,5.5454293244557205,10.93000030517578,-2.99998807913073,10.760000228881836,-5.9999761581193525,10.850000381469727,0.08858450081506497
5310,2005-06-17,10.829999923706056,11.020000457763672,10.789999961853027,11.020000457763672,5058500.0,-0.010958893849253304,1.4210510465291373,18.99961853900421,44.000005722045884,51.977822093190426,-0.06871834164168789,-0.010552932780976576,-0.6635266739905958,-0.209280200830527,18.872525307322668,0.23000049591064453,0.11214821502485961,0.0024999618530294754,-0.3307692801275177,0.33576920383357667,-0.16413465913724323,0.16913458284330218,-0.3007312154541051,39.28573253202089,-10.145960499679518,0.16663462099027354,6,-0.005000114440919745,-0.2449998855590838,-0.9075002670288104,-0.2750000953674334,1.069999694824217,4,0.09972298534758206,-4.777773068282926,10.949999809265137,5.5454293244557205,10.93000030517578,-2.99998807913073,10.760000228881836,0.09972298534758206
5311,2005-06-20,10.65999984741211,10.850000381469727,10.649999618530273,10.829999923706056,3579100.0,-0.01569714473606132,-1.1052652712944837,0.8947347287055339,42.307699361496674,51.4302144777776,0.12369561095643711,0.17802565167434992,-0.4888726020939025,-0.034090411202594595,19.05246417113028,0.20000076293945312,0.037481284069141196,-0.17350010871887278,-0.488812779287354,0.14181256184960844,-0.3311564440031134,-0.01584377343463217,-0.10510188443847746,8.928598798030693,-36.44592689021693,0.15765633528424086,6,0.18500041961669922,0.010000228881834161,-0.7350001335144043,-0.19000005722045898,1.25,0,0.14165105539362766,1.4210510465291373,10.829999923706056,-4.777773068282926,10.949999809265137,5.5454293244557205,10.93000030517578,0.14165105539362766
5312,2005-06-21,10.609999656677246,10.729999542236328,10.600000381469727,10.640000343322754,3881500.0,-0.004690449479415437,-4.20004577706569,0.17647454812687044,44.221095172349,50.421237041678545,0.21513121995975837,0.23370745134389637,-0.43534824021292096,0.015751948472736643,18.45307442040886,0.12999916076660156,0.015059354386947277,-0.21950030326843262,-0.5443629973980304,0.10536239086116517,-0.3819316503332306,-0.05706895620363461,-0.030497609170801354,1.7542597475606059,-42.42346847236593,0.16243134706479867,6,0.27500057220458984,0.1250004768371582,-0.5949997901916504,-0.21000003814697266,1.390000343322754,1,0.15174370051353692,-1.1052652712944837,10.65999984741211,1.4210510465291373,10.829999923706056,-4.777773068282926,10.949999809265137,0.15174370051353692
5313,2005-06-22,10.600000381469727,10.6899995803833,10.550000190734863,10.619999885559082,3693200.0,-0.0009424387870952122,-1.3333253860397842,0.6666348782503656,37.43017265767723,47.779378594983925,0.23757238836518368,0.2369533680857856,-0.42090116576710024,0.029844782455338503,17.716029241340493,0.1399993896484375,0.012081446186883227,-0.2174995899200436,-0.5580795026833041,0.1230803228432169,-0.38778954630167384,-0.04720963353841334,0.569999694824217,8.06454838129139,-30.7392436915828,0.1702899563816299,6,0.25999975204467773,0.13499975204467773,-0.5800004005432129,-0.25500059127807617,1.2799997329711914,2,0.1433961744705714,-4.20004577706569,10.609999656677246,-1.1052652712944837,10.65999984741211,1.4210510465291373,10.829999923706056,0.1433961744705714
5314,2005-06-23,10.829999923706056,11.0,10.5600004196167,10.619999885559082,8693800.0,0.021698069241431472,-1.6666724465290481,-10.50026226694015,50.279336157063334,46.94085235088425,-0.016063941227946188,0.015631147488937458,-0.6372410119334067,-0.19548056675255765,17.168118370436012,0.4399995803833008,0.04347905847098943,0.007499933242799628,-0.3305983506725383,0.34559821715813754,-0.16154920871487022,0.17654907520046947,0.3276001548767056,59.57437742349849,17.072564241629813,0.16904914195766932,6,0.030000209808347833,-0.0899996757507342,-0.7074999809265154,-0.5799999237060565,1.350000381469723,3,0.10156974969703425,-1.3333253860397842,10.600000381469727,-4.20004577706569,10.609999656677246,-1.1052652712944837,10.65999984741211,0.10156974969703425
5315,2005-06-24,10.579999923706056,10.84000015258789,10.449999809265137,10.829999923706056,9823100.0,-0.023084026016728654,1.8888865341415206,-1.1904759742235402,49.450536782491014,46.47575877055179,0.20536707478588845,0.2426294659846686,-0.3691123838575283,0.05315686928232388,15.688549124129608,0.3900003433227539,0.04101933578533057,-0.22000007629394425,-0.5598451751738551,0.11984502258596663,-0.3899226257339006,-0.05007752685398792,0.5654481571197483,23.636376246929057,-21.06825516533411,0.16992254943995547,6,0.23000001907348455,0.1600003242492658,-0.4025001525878924,-0.4050002098083496,1.6300001144409162,4,0.10775050581696233,-1.6666724465290481,10.829999923706056,-1.3333253860397842,10.600000381469727,-4.20004577706569,10.609999656677246,0.10775050581696233
5316,2005-06-27,10.170000076293944,10.56999969482422,10.149999618530273,10.539999961853027,6451400.0,-0.03875234880611367,-1.0487768569282063,1.4799995422363352,42.45283358374791,45.84486872020046,0.5685546227683247,0.6131847748732682,0.0626851108963784,0.4574801345802211,14.176138871645428,0.430000305175783,-0.01894850236695511,-0.5849999427795431,-1.0035437558296625,-0.1664561297294238,-0.7942718493046019,-0.37572803625448437,0.9476300736694352,2.352993975024755,-45.827777080071264,0.20927190652505936,6,0.48999977111816584,0.48999977111816584,0.007499694824220526,-0.010000228881834161,1.9899997711181658,0,0.17010811497129907,1.8888865341415206,10.579999923706056,-1.6666724465290481,10.829999923706056,-1.3333253860397842,10.600000381469727,0.17010811497129907
5317,2005-06-28,10.25,10.399999618530273,10.18000030517578,10.18000030517578,4545500.0,0.007866265792124683,-5.285722070844418,-0.18918842290572155,39.303466063400016,44.151312692949254,0.45662195702983155,0.5013979360072334,0.0026380872404843103,0.3717321692053446,12.449397191202038,0.2299995422363299,-0.06645443927337524,-0.4685000419616703,-0.9295868938349532,-0.007413190088387367,-0.6990434678983117,-0.23795661602502882,0.809572318077393,11.764745481268724,-36.57283762752697,0.23054342593664182,6,0.4099998474121094,0.4099998474121094,-0.07250022888183594,-0.2049999237060547,1.6499996185302734,1,0.16195120462557155,-1.0487768569282063,10.170000076293944,1.8888865341415206,10.579999923706056,-1.6666724465290481,10.829999923706056,0.16195120462557155
5318,2005-06-29,10.449999809265137,10.529999732971193,10.300000190734863,10.529999732971193,5646500.0,0.019512176513671875,4.749994039529627,-1.1428610354223396,36.45830849804108,42.87816155536801,0.20268857887648295,0.2853101908549185,-0.17531819432068474,0.1630971649705497,11.299923386181327,0.2799997329711932,-0.09648807704881612,-0.24900021553039586,-0.7213025803897555,0.22330214932896375,-0.48515139796007567,-0.012849033100716056,0.5549981468394289,35.29412424687812,-7.941653724945716,0.23615118242967986,6,0.13500022888183594,0.21000003814697266,-0.24249982833862305,-0.3899998664855957,1.4099998474121076,2,0.1483253798110702,-5.285722070844418,10.25,-1.0487768569282063,10.170000076293944,1.8888865341415206,10.579999923706056,0.1483253798110702
5319,2005-06-30,10.210000038146973,10.449999809265137,10.1899995803833,10.380000114440918,4938800.0,-0.022966485693653005,-1.4761809611175194,2.125002980235034,33.492811613486765,41.710695543305896,0.36507168440067694,0.48396578110714117,0.09083838479689099,0.3894657261981891,10.221742247798476,0.26000022888183594,-0.1132827015438469,-0.44699997901916433,-0.9369452167606127,0.04294525872228405,-0.6919725978898885,-0.20202736014844014,0.7436980177031352,8.69570625748081,-28.561658274579166,0.24497261887072416,6,0.36499977111816406,0.4499998092651367,0.04999971389770508,-0.12000036239624023,1.3500003814697266,3,0.16356513908466508,4.749994039529627,10.449999809265137,-5.285722070844418,10.25,-1.0487768569282063,10.170000076293944,0.16356513908466508
5320,2005-07-01,10.199999809265137,10.260000228881836,10.100000381469727,10.15999984741211,4487500.0,-0.0009794543432392055,-1.0000119210113787,-0.235293787656094,34.14631423176358,40.803874973335546,0.3087799305376784,0.46919127765811197,0.11839187481930225,0.3854785324695307,9.437645494119499,0.15999984741210938,-0.1641182531225116,-0.4260002136230465,-0.9498082134276125,0.09780778618151942,-0.6879042135253304,-0.16409621372076266,0.7054763403457809,21.27650508288854,-11.21013720886559,0.2619039999022834,7,0.35000038146972656,0.4350004196166992,0.10249996185302734,-0.1100001335144043,1.3400001525878906,4,0.19411769930741718,-1.4761809611175194,10.210000038146973,4.749994039529627,10.449999809265137,-5.285722070844418,10.25,0.19411769930741718
5321,2005-07-05,10.5,10.550000190734863,10.119999885559082,10.210000038146973,7977100.0,0.029411783955364257,1.2051278289256502,7.250005960470162,44.247778274776586,40.806839762494164,-0.018218939230859377,0.17003285524623024,-0.1502133470600011,0.07469012348431825,9.668049530321843,0.43000030517578125,-0.1965220511438126,-0.12100000381469656,-0.6477538000402632,0.40575379241087006,-0.38437690192747986,0.14237689429808675,0.3410380881596229,88.88884179384095,55.62407093441598,0.2633768981127835,7,0.05000019073486328,0.13500022888183594,-0.040000200271606445,-0.2850003242492676,0.75,1,0.1628571464901878,-1.0000119210113787,10.199999809265137,-1.4761809611175194,10.210000038146973,4.749994039529627,10.449999809265137,0.1628571464901878
5322,2005-07-06,10.880000114440918,11.010000228881836,10.5,10.600000381469727,14316100.0,0.036190487089611256,-1.12499875823785,0.9655164475955894,48.9878497178165,42.09102610250964,-0.39771584953750505,-0.18893828561400028,-0.4992360109138474,-0.31463675176913064,10.2917442914428,0.5100002288818359,-0.20371010852591276,0.23950009346008372,-0.2956428587506661,0.7746430456708335,-0.028071382645292076,0.5070715695654595,-0.7799997329711914,85.71427074294385,55.06840972453295,0.26757147610537524,7,-0.3249998092651367,-0.24499988555908203,-0.4200003147125244,-0.6650004386901855,0.4200000762939471,2,0.11764703304297397,1.2051278289256502,10.5,-1.0000119210113787,10.199999809265137,-1.4761809611175194,10.210000038146973,0.11764703304297397
5323,2005-07-07,10.850000381469727,10.9399995803833,10.699999809265137,10.84000015258789,9545800.0,-0.0027573283690845996,1.5263316401309053,0.035715137210023125,47.98388135669479,41.83597556913536,-0.3671321274417778,-0.1534152390002408,-0.43700160992366044,-0.30157778750599284,10.409779413456205,0.23999977111816406,-0.19463946913994334,0.2010003566741947,-0.34212520387433365,0.744125917222723,-0.07056242360006948,0.47256313694845886,-0.7318000030517577,82.4175962372826,53.27943278896786,0.27156278027426417,7,-0.2950000762939453,-0.21500015258789062,-0.3325004577636719,-0.6150007247924805,0.25999927520751953,3,0.09677411982895401,-1.12499875823785,10.880000114440918,1.2051278289256502,10.5,-1.0000119210113787,10.199999809265137,0.09677411982895401
5324,2005-07-08,11.420000076293945,11.470000267028807,10.93000030517578,11.0,11473800.0,0.05253453223814608,1.0769211018596774,41.99904634751097,60.06826749505092,43.01572342608646,-0.9439002130718155,-0.7251524569721433,-0.9655442926555757,-0.8866531025566982,10.323750295673232,0.6199998855590803,-0.17238573766463183,0.7485000610351555,0.11897133814957073,1.3780287839207404,0.43373569959236313,1.063264422477948,-1.2839637008666998,96.35035073638294,65.66629624398357,0.31476436144279213,7,-0.6349997520446777,-0.6349997520446777,-0.9025001525878906,-1.1850004196166992,-0.06999969482421875,4,0.03852885967108399,1.5263316401309053,10.850000381469727,-1.12499875823785,10.880000114440918,1.2051278289256502,10.5,0.03852885967108399
5325,2005-07-11,11.729999542236328,11.779999732971193,11.5,11.520000457763672,13390200.0,0.02714531207279869,-1.2399978637695455,0.49999772934727815,67.4267176867261,45.790599437528485,-1.1997877027755717,-1.0221904038021314,-1.232208803073128,-1.2118349885058208,10.419104811063157,0.35999965667724787,-0.12490787811953119,1.016999530792237,0.23345567211933016,1.800543389465144,0.6252276014557836,1.4087714601286905,-1.540604611145021,96.987940040307,60.926700526859946,0.39177192933645383,7,-0.7899994850158691,-0.7899994850158691,-1.2124996185302734,-1.494999885559082,-0.6399993896484375,0,-0.014492679390780139,1.0769211018596774,11.420000076293945,1.5263316401309053,10.850000381469727,-1.12499875823785,10.880000114440918,-0.014492679390780139
5326,2005-07-12,11.81999969482422,11.899999618530273,11.65999984741211,11.760000228881836,11640900.0,0.0076726475788706505,1.181822910796494,0.2857129881925607,69.45339089727936,49.14059108573729,-1.1522981347786825,-1.0917702562115768,-1.2814480376140533,-1.3147322935108736,10.585609947058467,0.23999977111816406,-0.11798256332459367,1.0584997177124045,0.13217660574026802,1.984822829684541,0.5953381617263354,1.5216612736984736,-1.5351684756201198,94.28571817826369,51.65894778974237,0.46316155598606845,7,-0.8199996948242205,-0.8199996948242205,-1.2649998664855975,-1.5850000381469744,-0.5900001525878924,1,-0.023688641302909708,-1.2399978637695455,11.729999542236328,1.0769211018596774,11.420000076293945,1.5263316401309053,10.850000381469727,-0.023688641302909708
5327,2005-07-13,11.8100004196167,11.869999885559082,11.670000076293945,11.84000015258789,8220700.0,-0.0008459623913441572,3.4444797660298185,-0.4999999999999852,69.45339089727932,52.806711352319326,-1.0032433813021235,-1.053065499071245,-1.2283517327762876,-1.3130291027944416,11.291602120692575,0.19999980926513672,-0.087731065189244,0.99600043296814,-0.042224755117791446,2.0342256210540715,0.4768878389251743,1.5151130270111057,-1.3959557284665038,92.50006556511967,43.621790369066034,0.5191125940429654,7,-0.8100004196166992,-0.8100004196166992,-1.2425007820129395,-1.5750007629394531,-0.7100000381469727,2,-0.04741747669090046,1.181822910796494,11.81999969482422,-1.2399978637695455,11.729999542236328,1.0769211018596774,11.420000076293945,-0.04741747669090046
5328,2005-07-14,11.899999618530273,12.020000457763672,11.859999656677244,11.890000343322756,7543100.0,0.00762059235527901,-3.5714091088675453,-0.3333121403820497,68.01347860877732,56.642341018462716,-0.9676931242788118,-1.1243128747821096,-1.2746090517281008,-1.4108852687362372,12.66249802051444,0.21000003814697266,0.0013048349341637788,1.0374996662139893,-0.10856674260309518,2.1835660750310737,0.46446646180544704,1.6105328706225315,-1.3670785331896713,88.9907502353563,39.752564653951566,0.5730332044085422,7,-0.8399991989135742,-0.8399991989135742,-1.3299999237060547,-1.6649999618530273,-0.75,3,-0.05042012159908893,3.4444797660298185,11.8100004196167,1.181822910796494,11.81999969482422,-1.2399978637695455,11.729999542236328,-0.05042012159908893
5329,2005-07-15,11.920000076293945,11.989999771118164,11.760000228881836,11.989999771118164,6187800.0,0.0016807107903202834,5.571444141689374,-7.000476871722751,74.45257659333335,61.120814614192696,-0.8041905155427322,-1.125628907937049,-1.2619837733622674,-1.4380674719832172,13.249629671096653,0.22999954223632812,0.10218584243187934,1.0090001106262214,-0.23091323737198977,2.2489134586244326,0.3890434366271158,1.628956784625327,-1.2383710537110364,80.76917433884752,27.123796744034777,0.6199566739991056,7,-0.8499999046325684,-0.8599996566772461,-1.3500003814697266,-1.6850004196166992,-0.6700000762939453,4,-0.06795305490203796,-3.5714091088675453,11.899999618530273,3.4444797660298185,11.8100004196167,1.181822910796494,11.81999969482422,-0.06795305490203796
5330,2005-07-18,11.90999984741211,11.970000267028807,11.760000228881836,11.84000015258789,4432600.0,-0.0008389453706232342,1.2105205039401923,-1.0,87.17951016968075,65.89100704695983,-0.587946893089418,-1.0862624823891416,-1.217511824267227,-1.4337833289631519,14.394255977360123,0.21000003814697088,0.20384677981034294,0.9449998855590813,-0.37175042368528466,2.2617501948034473,0.28662473093689833,1.6033750401812643,-1.0945336813111233,69.44432670707414,8.926187690722287,0.6583751546221833,7,-0.6499996185302734,-0.8499994277954102,-1.3400001525878906,-1.6750001907348633,-0.8099994659423828,0,-0.04701926726422789,5.571444141689374,11.920000076293945,-3.5714091088675453,11.899999618530273,3.4444797660298185,11.8100004196167,-0.04701926726422789
5331,2005-07-19,12.170000076293945,12.199999809265135,11.93000030517578,11.960000038146973,7012900.0,0.021830414123668485,1.0000000000000264,3.0000136239782016,88.09526152262512,70.2362750252719,-0.655028798093733,-1.29366380365256,-1.4422097931825437,-1.7013988877331272,16.309836110824733,0.28999996185302557,0.3527334332382601,1.1295001029968255,-0.28327575449526243,2.5422759604889134,0.4231121742507806,1.8358880317428703,-1.234080481026691,94.3396701724715,26.512173629135773,0.7063879287460442,7,-0.7200002670288086,-1.0199999809265137,-1.4975004196166992,-1.9350004196166992,-1.010000228881836,1,-0.08874280336364138,1.2105205039401923,11.90999984741211,5.571444141689374,11.920000076293945,-3.5714091088675453,11.899999618530273,-0.08874280336364138
5332,2005-07-20,12.220000267028807,12.25,11.960000038146973,12.039999961853027,6234700.0,0.00410847908146339,1.4166686534900539,0.8571441546586898,87.34179863861917,74.6093769454857,-0.5531279366821558,-1.2826231206296672,-1.4549540880604663,-1.7605573681243651,18.450404423122592,0.28999996185302734,0.5168085844714749,1.0990002632141103,-0.3918122692993453,2.589812795727566,0.3535939969573825,1.844406529470838,-1.132391046081807,93.8776026562758,21.028747153111254,0.7454062662567281,7,-0.6300001144409162,-1.0450000762939435,-1.5600004196166974,-1.9850006103515607,-0.8699998855590803,2,-0.0810147874925693,1.0000000000000264,12.170000076293945,1.2105205039401923,11.90999984741211,5.571444141689374,11.920000076293945,-0.0810147874925693
5333,2005-07-21,12.119999885559082,12.40999984741211,12.06999969482422,12.199999809265135,5742700.0,-0.008183337093661036,-2.77777306828302,-0.44444326707073584,92.82511747730426,78.24902694351385,-0.2838867353008503,-1.120350434621372,-1.314545527784306,-1.6675156587734232,20.598469958783706,0.34000015258788885,0.646984317416667,0.9229999065399177,-0.6103500391906191,2.4563498522704545,0.1563249336746484,1.689674879405187,-0.8696559555446619,55.38459506964762,-24.52255189361064,0.7666749728652686,7,-0.16499996185302734,-0.8649997711181641,-1.4700000286102295,-1.885000228881836,-0.9399995803833026,3,-0.08415837571951468,1.4166686534900539,12.220000267028807,1.0000000000000264,12.170000076293945,1.2105205039401923,11.90999984741211,-0.08415837571951468
5334,2005-07-22,11.93000030517578,12.140000343322756,11.850000381469727,12.079999923706055,5660800.0,-0.015676533182948815,1.1481442235691226,1.8749970197649828,85.89214294674413,80.30074086129363,-0.015573450634583708,-0.8893116763765132,-1.0855124512067622,-1.4853308843299704,21.883684881846538,0.2899999618530291,0.742915435871307,0.6780003070831278,-0.8786573919580931,2.2346580061243486,-0.10032854243748268,1.4563291566037382,-0.4941114283777299,26.153873240469583,-58.64280023085533,0.7783288495206103,7,0.1049995422363299,-0.6750001907348615,-1.282500505447386,-1.6950006484985334,-0.7700004577636701,4,-0.06538144733383666,-2.77777306828302,12.119999885559082,1.4166686534900539,12.220000267028807,1.0000000000000264,12.170000076293945,-0.06538144733383666
5335,2005-07-25,11.720000267028807,11.979999542236328,11.68000030517578,11.949999809265135,5060900.0,-0.017602685060776113,1.0689673316101236,1.5333341810459744,76.29312347006092,81.06071114715826,0.21552364020412362,-0.6213853937295344,-0.8432724119786421,-1.283488109157414,23.451288442930935,0.29999923706054865,0.849382370251714,0.41100025177001775,-1.125405689279308,1.9474061928193436,-0.35720271875464427,1.1792032222946798,-0.1282536349325074,5.479450265199997,-75.54446159609064,0.7682029705246628,7,0.3199996948242205,-0.46500015258788885,-1.0375003814697248,-1.4750003814697248,-0.4099998474121076,0,-0.04010241094883171,1.1481442235691226,11.93000030517578,-2.77777306828302,12.119999885559082,1.4166686534900539,12.220000267028807,-0.04010241094883171
5336,2005-07-26,11.899999618530273,11.949999809265135,11.619999885559082,11.75,7397500.0,0.015358306092180696,1.6399993896484608,-0.6521735524853631,74.05661501975499,81.5721804941,0.05371430296826141,-0.7010767197881016,-1.0014929779578754,-1.4670083982058273,24.89013693438233,0.3299999237060529,0.8823674784231272,0.5044996261596673,-0.9547644294399298,1.9637636817592643,-0.22513240164013126,1.2341316539594658,0.5100002288818359,35.44300588501584,-43.129215477744204,0.7296320277997982,7,0.11500024795532227,-0.6449995040893555,-1.1949996948242188,-1.6549997329711914,0.010000228881835938,1,-0.0672268287987855,1.0689673316101236,11.720000267028807,1.1481442235691226,11.93000030517578,-2.77777306828302,12.119999885559082,-0.0672268287987855
5337,2005-07-27,11.90999984741211,11.960000038146973,11.720000267028807,11.9399995803833,5561200.0,0.0008403553951601417,5.8570727919238665,-0.19999872843101102,75.23810086066894,82.37491629986573,0.06637026900103571,-0.6116995999584685,-0.9839911239486909,-1.4736412954489388,26.414534525705278,0.23999977111816584,0.8652615752862349,0.4314998626708988,-0.9396045648066043,1.8026042901484018,-0.25405235106785184,1.1170520764096494,0.48420000076293945,36.70885770333484,-39.6677104927376,0.6855522137387511,7,0.10500001907348633,-0.6549997329711914,-1.1524996757507324,-1.6649999618530273,-0.28999996185302734,2,-0.06297229299822071,1.6399993896484608,11.899999618530273,1.0689673316101236,11.720000267028807,1.1481442235691226,11.93000030517578,-0.06297229299822071
5338,2005-07-28,12.0,12.149999618530273,11.770000457763672,11.949999809265135,5084300.0,0.007556687971532305,1.1714273258111014,-1.6666878596179504,67.90124401598402,81.64699045793803,-0.008887720788647968,-0.6109472662437412,-1.0510015728627078,-1.5624310005865247,28.65501184437197,0.37999916076660156,0.835129542989753,0.4440000057220459,-0.855690608707862,1.7436906201519538,-0.20584530149290714,1.093845312936999,0.37871584892272914,71.69817092371501,-2.062957486828239,0.6498453072149538,7,0.014999866485595703,-0.744999885559082,-1.1899998188018799,-1.755000114440918,-0.3299999237060547,3,-0.05416663487752282,5.8570727919238665,11.90999984741211,1.6399993896484608,11.899999618530273,1.0689673316101236,11.720000267028807,-0.05416663487752282
5339,2005-07-29,11.880000114440918,11.949999809265135,11.760000228881836,11.9399995803833,4525200.0,-0.009999990463256836,3.7499940395300047,-1.1999847412691023,55.24477763039166,78.09868684246146,0.11716234643037815,-0.37884378792924167,-0.906998106102872,-1.4363176642121651,30.619931894984532,0.23999977111816406,0.8025392452103546,0.24050011634826696,-0.8999056033383805,1.3809058360349145,-0.3297027434950568,0.8107029761915907,0.48354141521453897,49.05667167495884,-20.867272863718988,0.5702028598433238,7,0.13499975204467773,-0.625,-1.0824999809265137,-1.635000228881836,0.319999694824217,4,-0.05892254229983074,1.1714273258111014,12.0,5.8570727919238665,11.90999984741211,1.6399993896484608,11.899999618530273,-0.05892254229983074
5340,2005-08-01,12.18000030517578,12.18000030517578,12.010000228881836,12.100000381469727,6555200.0,0.02525254106438868,3.250005960470306,-1.333343929808916,60.97563244912949,75.08539472318418,-0.15702324102087495,-0.5511598773032542,-1.176112367545736,-1.7287172029813807,32.55559022926438,0.3000001907348615,0.778922297283815,0.4415002822875955,-0.49898720790356244,1.3819877724787535,-0.028743462807984343,0.9117440273831754,0.16867039159775032,100.0,31.787947418187585,0.47024374509557937,8,-0.16500043869018377,-0.9250001907348615,-1.3800001144409162,-1.9350004196166974,-0.0200004577636701,0,-0.08374387784951287,3.7499940395300047,11.880000114440918,1.1714273258111014,12.0,5.8570727919238665,11.90999984741211,-0.08374387784951287
5341,2005-08-02,12.210000038146973,12.390000343322756,12.140000343322756,12.220000267028807,5426500.0,0.002463032201932336,-2.3333418104600057,-0.1250029802350615,62.04818238850628,72.27499291761607,-0.20199412325917265,-0.4706106030369632,-1.1771421885700466,-1.752301704277226,35.26401989580731,0.25,0.7375773440785096,0.3860000133514401,-0.37401097928384,1.1460110059867201,0.005994517033800051,0.7660055096690801,-0.5900001525878906,73.13428586882554,7.664258886294519,0.38000549631764,8,-0.19500017166137695,-0.9549999237060547,-1.434999942779541,-1.9650001525878906,0.18999958038330078,1,-0.07371004223738398,3.250005960470306,12.18000030517578,3.7499940395300047,11.880000114440918,1.1714273258111014,12.0,-0.07371004223738398
5342,2005-08-03,12.15999984741211,12.220000267028807,12.020000457763672,12.220000267028807,4048000.0,-0.004095019703411196,5.666613685131067,5.999904634751985,58.02469426512368,68.40827922737378,-0.18036762617101942,-0.33708158754631157,-1.1029914715124907,-1.6918007796011363,36.63968894363741,0.19999980926513494,0.6699426800566108,0.2719998359680176,-0.35770677100805415,0.9017064429440893,-0.042853467520018285,0.5868531394560534,-0.5245999526977538,63.49199140784992,0.9559853470904685,0.3148533034880357,8,-0.1549997329711914,-0.9049997329711914,-1.5,-1.9149999618530273,0.3299999237060547,2,-0.020559210784299897,-2.3333418104600057,12.210000038146973,3.250005960470306,12.18000030517578,3.7499940395300047,11.880000114440918,-0.020559210784299897
5343,2005-08-04,11.899999618530273,12.100000381469727,11.850000381469727,12.020000457763672,4958800.0,-0.021381598038191507,-1.272734366194741,2.000000000000059,49.46235346234936,64.3605248402188,0.05044897790174119,0.005918719709413267,-0.8261997167588966,-1.4222260897022174,37.853817740680746,0.3099994659423828,0.561812720888879,-0.04050035476684499,-0.4381501055675052,0.35714939603381524,-0.2393252301671751,0.15832452063348512,-0.2495077148437499,22.222121304323412,-36.43746049619746,0.1988248754003305,8,0.10500049591064453,-0.6449995040893555,-1.239999771118164,-1.6549997329711914,0.6900005340576172,3,-0.023529390079574886,5.666613685131067,12.15999984741211,-2.3333418104600057,12.210000038146973,3.250005960470306,12.18000030517578,-0.023529390079574886
5344,2005-08-05,11.859999656677244,11.899999618530273,11.649999618530273,11.899999618530273,5837300.0,-0.0033613414399393804,11.500011920940324,0.3333306842565514,48.6772438716344,61.292093773726975,0.0888149607952684,0.0849267342990796,-0.7659806361997514,-1.3705516565366302,37.72280123733481,0.25,0.45229389546688736,-0.10250029563903951,-0.41938495575834267,0.21438436448026366,-0.2609426256986911,0.055942034420612075,0.5300006866455114,28.378355738213774,-27.722495750195936,0.1584423300596515,8,0.14500045776367365,-0.6049995422363263,-1.2374997138977033,-1.6149997711181623,0.8200006484985352,4,-0.016020201170606985,-1.272734366194741,11.899999618530273,5.666613685131067,12.15999984741211,-2.3333418104600057,12.210000038146973,-0.016020201170606985
5345,2005-08-08,11.5600004196167,11.949999809265135,11.550000190734865,11.890000343322756,5465600.0,-0.02529504601559107,-1.2857096146615035,8.25000596046984,34.19689477608658,56.863235968874925,0.4064768144223425,0.39161537780386624,-0.4585028058293652,-1.0625796387144888,36.93086713240745,0.3999996185302699,0.3277095923499562,-0.3939995765686035,-0.7444819254570909,-0.04351722768011612,-0.5692407510128472,-0.21875840212435982,0.8151999092102074,1.1905032220560008,-48.004914583699595,0.1752411744442441,8,0.40999984741211115,-0.30500030517578125,-0.9425005912780762,-1.3150005340576172,1.669999122619629,0,0.05536326699109728,11.500011920940324,11.859999656677244,-1.272734366194741,11.899999618530273,5.666613685131067,12.15999984741211,0.05536326699109728
5346,2005-08-09,11.539999961853027,11.75,11.510000228881836,11.68000030517578,5924300.0,-0.001730143342359436,-1.4,0.4242435626968683,32.1052515341612,52.07069715481852,0.41352793582491465,0.41061589852954583,-0.4323914850432793,-1.0357594561682237,35.85867152480486,0.23999977111816406,0.22189322573065695,-0.4000000476837151,-0.7928304973370306,-0.0071695980303996265,-0.5964152725103737,-0.20358482285705648,0.8021923614501976,4.225314275966479,-37.693917182141476,0.19641522482665813,8,0.4100003242492676,-0.27500009536743164,-0.9474997520446777,-1.2950000762939453,1.3299999237060547,1,0.05372616010472897,-1.2857096146615035,11.5600004196167,11.500011920940324,11.859999656677244,-1.272734366194741,11.899999618530273,0.05372616010472897
5347,2005-08-10,11.25,11.609999656677244,11.210000038146973,11.609999656677244,11947700.0,-0.025129979446417705,1.2222222222222343,2.571419813216551,29.18659763096261,47.769069778705024,0.6705800857583082,0.6919895963628804,-0.13662307448584698,-0.7380021286112566,34.39106244847126,0.39999961853027166,0.15228665267707342,-0.6619999885559089,-1.159683034302729,-0.16431694280908893,-0.9108415114293198,-0.41315846568249803,1.042260797637942,4.494376002563133,-34.245955998919186,0.24884152287341035,8,0.5500001907348633,0.2049999237060547,-0.6574997901916504,-1.005000114440918,1.5600004196166992,2,0.10222218831380214,-1.4,11.539999961853027,-1.2857096146615035,11.5600004196167,11.500011920940324,11.859999656677244,0.10222218831380214
5348,2005-08-11,11.300000190734865,11.380000114440918,11.220000267028807,11.279999732971193,8850400.0,0.004444461398654731,-1.285722070844596,-0.05555688010448069,33.84614933171889,45.391444412185834,0.5708764946080809,0.6268743788478002,-0.17564158773782168,-0.7787577551257385,32.604475337174776,0.15999984741211115,0.07908948689637185,-0.5819998264312733,-1.150084279863238,-0.013915372999308673,-0.8660420531472557,-0.297957599715291,0.9056797461438002,12.162186543909252,-27.0065639617374,0.2840422267159827,8,0.4999999999999982,0.254999637603758,-0.7049999237060565,-1.055000305175783,1.1599998474121076,3,0.10530969560151049,1.2222222222222343,11.25,-1.4,11.539999961853027,-1.2857096146615035,11.5600004196167,0.10530969560151049
5349,2005-08-12,11.109999656677246,11.289999961853027,11.100000381469727,11.289999961853027,4665900.0,-0.01681420626996133,1.1111028694951892,-8.999809269502194,34.19687787831718,42.41602723765113,0.7153977626149572,0.793777691091325,0.0165892547365889,-0.5786075920230509,31.179048942252884,0.1999998092651385,-0.006854504397274752,-0.7315003395080559,-1.395563631150777,-0.06743704786533478,-1.0635319853294174,-0.39946869368669446,1.0160258883028845,1.176386110453514,-40.50837199232529,0.33203164582136097,8,0.6350007057189941,0.5600004196166992,-0.5149993896484375,-0.7949995994567871,1.2100000381469744,4,0.1332133700851328,-1.285722070844596,11.300000190734865,1.2222222222222343,11.25,-1.4,11.539999961853027,0.1332133700851328
5350,2005-08-15,11.350000381469727,11.539999961853027,11.0600004196167,11.0600004196167,5836100.0,0.021602226121423707,-2.310342106042021,-1.6111081676768533,36.180935347645175,39.54188867755545,0.3858570879361185,0.5372154251513024,-0.2109316102803387,-0.8088761102447286,29.75303253469037,0.4799995422363281,-0.06927150467762289,-0.4634996414184567,-1.1617463078720913,0.23474702503517797,-0.812622974645274,-0.11437630819163935,0.673422647159363,42.02900553822509,-0.42689767863905814,0.34912333322681727,8,0.28999996185302734,0.38499975204467773,-0.565000057220459,-0.8850002288818359,0.8899993896484375,0,0.11718060607975334,1.1111028694951892,11.109999656677246,-1.285722070844596,11.300000190734865,1.2222222222222343,11.25,0.11718060607975334
5351,2005-08-16,11.09000015258789,11.329999923706055,11.050000190734863,11.329999923706055,6534000.0,-0.02290750838267097,1.3333333333333333,-0.8275855265105052,31.696449098523033,36.61652810348871,0.5255444390020667,0.7506420218374554,0.06587688118103685,-0.5407164200702255,27.844297818559937,0.3000001907348633,-0.10671915051946002,-0.6694998741149902,-1.4169720657118798,0.07797231748189937,-1.043235969913436,-0.29576377831654455,0.8178121629597115,7.142857142857166,-34.55123309774659,0.37373609579844513,8,0.4850001335144043,0.6399998664855957,-0.15000009536743164,-0.4700002670288086,0.9700002670288086,1,0.19296657891831148,-2.310342106042021,11.350000381469727,1.1111028694951892,11.109999656677246,-1.285722070844596,11.300000190734865,0.19296657891831148
5352,2005-08-17,11.229999542236328,11.449999809265135,11.140000343322754,11.140000343322754,6101200.0,0.012623930362685165,-5.888938339108373,-0.37499701976491906,33.187769652346304,34.80824101348837,0.2679266527459898,0.5614576424805122,-0.051794699788006326,-0.6707014019463831,25.872131748103243,0.3599996566772443,-0.18190980567323756,-0.480000448226928,-1.2301863812084886,0.27018548475463255,-0.8550934147177074,-0.10490748173614861,0.5577190758374897,36.734578689845506,-1.1161053510872563,0.3750929664907799,8,0.2700004577636719,0.5000004768371582,-0.22999954223632812,-0.5499997138977051,0.9200000762939453,2,0.1460374363466952,1.3333333333333333,11.09000015258789,-2.310342106042021,11.350000381469727,1.1111028694951892,11.109999656677246,0.1460374363466952
5353,2005-08-18,11.100000381469727,11.199999809265137,10.970000267028807,11.149999618530273,7075600.0,-0.011576061092226309,2.0666683620920088,-0.5555520233970181,33.04348547201694,33.07115674686421,0.30453735514944213,0.6441487641236066,0.09335679687314524,-0.530543743458237,23.341316892779997,0.2599992752075213,-0.273186605824133,-0.5589996337890621,-1.3302159794722943,0.21221671189417002,-0.9446078066306782,-0.17339146094744606,0.5844376567766378,22.807049832019622,-13.06326984880716,0.3856081728416163,8,0.3599996566772443,0.5899996757507324,-0.10000038146972656,-0.4050006866455078,1.0,3,0.15405405219639778,-5.888938339108373,11.229999542236328,1.3333333333333333,11.09000015258789,-2.310342106042021,11.350000381469727,0.15405405219639778
5354,2005-08-19,11.149999618530273,11.359999656677244,11.119999885559082,11.199999809265137,3965600.0,0.004504435616418112,-3.3636458215929554,1.0000190737773709,24.878022683501072,32.035726514354714,0.16006588304143676,0.5615063754485519,0.050054303663333855,-0.5757387766558395,21.761811596569192,0.25999927520751775,-0.35980428584966795,-0.4700003623962399,-1.2621194110590892,0.32211868626660944,-0.8660598867276654,-0.07394083806481433,0.42012837632128175,31.578850503942068,3.6626830028867126,0.39605952433142494,8,0.21000051498413086,0.5400004386901855,-0.08999919891357422,-0.3899993896484375,0.5900001525878906,4,0.11748883089104312,2.0666683620920088,11.100000381469727,-5.888938339108373,11.229999542236328,1.3333333333333333,11.09000015258789,0.11748883089104312
5355,2005-08-22,11.25,11.399999618530273,11.18000030517578,11.199999809265137,4724300.0,0.008968644384842461,-3.8889171461570347,-1.0,27.35848844412078,31.50830839323911,0.01281519043310908,0.4474292952536949,-0.039692573051610225,-0.6680692926207676,20.792640562372284,0.25,-0.4146321480229176,-0.34649996757507395,-1.1538679728305876,0.4608680376804397,-0.7501839702028317,0.05718403505268377,0.2241075583999148,58.333333333333705,34.64417341473215,0.4036840026277571,8,0.03999996185302557,0.440000057220459,-0.18499970436096191,-0.48999977111816406,0.48999977111816406,0,0.09511108398437518,-3.3636458215929554,11.149999618530273,2.0666683620920088,11.100000381469727,-5.888938339108373,11.229999542236328,0.09511108398437518
5356,2005-08-23,11.100000381469727,11.31999969482422,11.06999969482422,11.239999771118164,4271800.0,-0.013333299424913236,-1.49999046329326,-2.7999771119037176,26.126130770268418,31.168256519828642,0.10486487252261867,0.5633028053236231,0.12064081807634253,-0.5099168123807996,19.863513232377716,0.25,-0.4745144948647688,-0.45649962425232005,-1.2796712271948003,0.3666719786901602,-0.8680854257235602,-0.044913822781079915,0.2999992370605469,27.08338300391839,8.080819722512821,0.4115858014712404,8,0.1549997329711914,0.5899996757507324,0.059999942779541016,-0.3400001525878906,1.0899991989135742,1,0.10270264418653041,-3.8889171461570347,11.25,-3.3636458215929554,11.149999618530273,2.0666683620920088,11.100000381469727,0.10270264418653041
5357,2005-08-24,11.15999984741211,11.25,10.979999542236328,11.100000381469727,6396900.0,0.005405357106342601,1.2500059604701619,-0.42856948228882835,31.683160837761037,30.927924464944436,0.034370768554586206,0.468241252876167,0.07478680159124096,-0.5586173366827296,18.756332124453106,0.2700004577636719,-0.48039661994474514,-0.3590001583099358,-1.1826991075238666,0.464698790903995,-0.7708496329169012,0.0528493162970296,0.23999977111816406,44.18601556487569,24.533579105907602,0.4118494746069657,8,0.0950002670288086,0.5300002098083496,0.1400001049041748,-0.10500001907348633,2.1400003433227557,2,0.08064521366577715,-1.49999046329326,11.100000381469727,-3.8889171461570347,11.25,-3.3636458215929554,11.149999618530273,0.08064521366577715
5358,2005-08-25,11.350000381469727,11.359999656677244,11.1899995803833,11.199999809265137,4559600.0,0.017025137693140513,1.000011219755767,2.5000317894268367,38.248859875301584,31.37814468683159,-0.16515966825755513,0.2393174968871108,-0.10404926072461329,-0.7359397010343987,17.29628040893531,0.19999980926513494,-0.478033793701389,-0.13649964332580566,-0.9310673454850154,0.658068058833404,-0.5337834944054105,0.2607842077537992,-0.38000011444091975,88.09542190998224,66.6738508215509,0.3972838510796048,8,-0.0950002670288086,0.3399996757507324,0.03249979019165039,-0.2700004577636719,2.289999961853029,3,0.07048451190950122,1.2500059604701619,11.15999984741211,-1.49999046329326,11.100000381469727,-3.8889171461570347,11.25,0.07048451190950122
5359,2005-08-26,11.18000030517578,11.359999656677244,11.119999885559082,11.300000190734865,3123500.0,-0.014977979786810702,1.0000079473251438,-0.7999961853173099,40.686271530717406,31.87873759606184,0.01767270240933172,0.37332714320948845,0.07472531635900381,-0.5539616107601546,15.713460706923671,0.2399997711181623,-0.4467424783763896,-0.27149972915649556,-1.054672020367283,0.5116725620542919,-0.6630858747618884,0.12008641644889728,-0.20220005035400312,47.619220621159336,22.66207116522844,0.3915861456053935,8,0.029999732971191406,0.5000000000000018,0.42499971389770685,-0.0200004577636701,2.149999618530275,4,0.08228980779795081,1.000011219755767,11.350000381469727,1.2500059604701619,11.15999984741211,-1.49999046329326,11.100000381469727,0.08228980779795081
5360,2005-08-29,11.15999984741211,11.25,11.050000190734863,11.130000114440918,2554600.0,-0.0017889496616928513,-1.1052657996576805,-0.2499980131766053,40.68627153071744,32.87760675519455,0.008814171335599141,0.3299082101366242,0.10731732588659781,-0.524053568699923,13.486522467029904,0.19999980926513672,-0.43425193350052105,-0.2405001640319817,-0.9536391328223637,0.47263880475840025,-0.5970696484271727,0.11606932036320927,-0.17455560455322328,47.36848709653964,18.971440877197722,0.35656948439519104,8,0.050000190734861505,0.5200004577636719,0.4850001335144043,0.0,1.6400003433227557,0,0.05197132003909033,1.0000079473251438,11.18000030517578,1.000011219755767,11.350000381469727,1.2500059604701619,11.15999984741211,0.05197132003909033
5361,2005-08-30,11.3100004196167,11.3100004196167,11.079999923706056,11.149999618530273,4379300.0,0.013440911671640743,1.8749918044023548,5.333407508662619,51.5789579354463,34.92107211998344,-0.11923652109699034,0.11491663266632557,-0.022608615232563523,-0.6631737268456348,10.8207903574532,0.23000049591064275,-0.4042871345622423,-0.04549961090087962,-0.6486656549082124,0.5576664331064531,-0.3470826329045451,0.2560834111027859,-0.3170650684814458,86.8423099992726,53.13232197598889,0.3015830220036662,8,-0.1250004768371582,0.36999988555908203,0.33749961853027344,-0.15000057220458984,1.6399993896484357,1,0.03801939306347424,-1.1052657996576805,11.15999984741211,1.0000079473251438,11.18000030517578,1.000011219755767,11.350000381469727,0.03801939306347424
5362,2005-08-31,11.90999984741211,12.050000190734865,11.279999732971193,11.300000190734865,13902600.0,0.05305034531694064,-1.3692300920661833,3.812478765951602,62.44897355441448,38.18834857358316,-0.6846302407509768,-0.5320510135930441,-0.5935355685603696,-1.2490126633511451,9.206601421479672,0.7700004577636719,-0.379729103055098,0.5669998168945316,0.02697659017979248,1.1070230436092707,0.29698820353716116,0.837011430251902,-0.9097232101660158,85.99996566772445,47.51687450791873,0.2700116133573697,8,-0.39499998092651367,-0.22999954223632812,-0.27499985694885254,-0.7049999237060547,1.27000045776367,2,0.02350963363211389,1.8749918044023548,11.3100004196167,-1.1052657996576805,11.15999984741211,1.0000079473251438,11.18000030517578,0.02350963363211389
5363,2005-09-01,11.619999885559082,11.93000030517578,11.5600004196167,11.899999618530273,9023100.0,-0.02434928342304221,1.176462833469384,-0.4590162140359064,60.0000074798008,42.09079132872758,-0.3499078476643014,-0.27837595960922634,-0.2769111898436414,-0.9459157603091857,8.181027567296912,0.36999988555908025,-0.323075333416579,0.29099984169006277,-0.20056683563815447,0.78256651901828,0.04521650302595326,0.5367831803541723,-0.5777343061734381,56.999969482421776,13.227856869033346,0.245783338664109,9,-0.10500001907348633,0.06000041961669922,0.015000104904174805,-0.36499977111816406,1.1500005722045898,3,0.14457834093988486,-1.3692300920661833,11.90999984741211,1.8749918044023548,11.3100004196167,-1.1052657996576805,11.15999984741211,0.14457834093988486
5364,2005-09-02,11.670000076293945,11.710000038146973,11.510000228881836,11.68000030517578,6590000.0,0.00430294244641094,4.714305177111717,0.03571513721001678,56.779658277291475,45.35981019907988,-0.3558056774723912,-0.3618948142177416,-0.30657172642537134,-0.9792018717525401,7.76647502225063,0.19999980926513672,-0.2751754578361769,0.35050001144409215,-0.10378832338457578,0.8047883462727601,0.12335584402975819,0.5776441788584261,-0.5874251124543317,61.99998855590809,17.26351813692969,0.22714416741433385,9,-0.1550002098083496,0.010000228881835938,-0.03500008583068848,-0.41499996185302734,0.869999885559082,4,0.16880893351754156,1.176462833469384,11.619999885559082,-1.3692300920661833,11.90999984741211,1.8749918044023548,11.3100004196167,0.16880893351754156
5365,2005-09-06,12.199999809265135,12.260000228881836,11.739999771118164,11.739999771118164,10797200.0,0.0454155723655747,-1.2608713680042294,-45.99895098227006,71.10266945589396,50.35720338637161,-0.8234734209021948,-0.8869641093226726,-0.8015943221584667,-1.485723156451309,8.05514251516635,0.5900001525878906,-0.1993186771255111,0.8484997749328596,0.2542723859997835,1.4427271638659356,0.5513860804663206,1.1456134693993985,-1.078727836349712,94.91521999159458,43.54701609995837,0.29711369446653835,9,-0.5799999237060529,-0.5199995040893537,-0.5649998188018781,-0.944999694824217,0.5399999618530291,1,0.09262296164814332,4.714305177111717,11.670000076293945,1.176462833469384,11.619999885559082,-1.3692300920661833,11.90999984741211,0.09262296164814332
5366,2005-09-07,12.15999984741211,12.539999961853027,12.109999656677244,12.220000267028807,10898500.0,-0.003278685449047969,-4.374976903315693,-0.1304356840021113,68.37946153938944,54.43457013099699,-0.6898446103541804,-0.8412658731208289,-0.7131433305874229,-1.4182471991280696,8.652034602738949,0.430000305175783,-0.10585120811922444,0.7774998188018802,0.08526102010188019,1.4697386175018803,0.4313804194518802,1.1236192181518803,-0.9704041791387024,69.84126623705913,15.935369203962594,0.34611939935000036,9,-0.36499977111816406,-0.4049997329711914,-0.5249998569488525,-0.9049997329711914,0.9499998092651349,2,0.05263160784158738,-1.2608713680042294,12.199999809265135,4.714305177111717,11.670000076293945,1.176462833469384,11.619999885559082,0.05263160784158738
5367,2005-09-08,12.399999618530273,12.460000038146973,12.119999885559082,12.1899995803833,9023000.0,0.019736823530408287,1.0606015068014139,-3.499976158308933,74.62120336387022,58.475941629726826,-0.8218825496200477,-1.0442314041989036,-0.903483329632202,-1.6306931518182086,10.248098130120564,0.3400001525878906,-0.0111654977476352,0.959999608993531,0.13565957500187764,1.7843396429851843,0.5478295919977043,1.3721696259893577,-1.1023716067704967,86.40773013417183,27.387921897689267,0.412170016995827,9,-0.6049995422363281,-0.6449995040893555,-0.7649996280670166,-1.1449995040893555,0.4700002670288086,3,0.04435485545604001,-4.374976903315693,12.15999984741211,-1.2608713680042294,12.199999809265135,4.714305177111717,11.670000076293945,0.04435485545604001
5368,2005-09-09,12.489999771118164,12.600000381469727,12.199999809265135,12.5,6301400.0,0.007258077044889344,2.809511266927656,-0.047620128882248494,75.00000000000003,62.28857812631379,-0.8193291552472672,-1.0967390650097215,-0.9482016016576367,-1.6926557579582422,12.00503699032339,0.4000005722045916,0.11188694590907566,0.9904997825622566,0.04571989337755333,1.9352796717469598,0.5181098379699041,1.462889727154609,-1.0929820033509277,89.90820229791731,26.28471718315633,0.4723899445923518,9,-0.6649994850158691,-0.7049994468688965,-0.8599996566772461,-1.234999656677246,0.5200004577636719,4,0.05524423912746346,1.0606015068014139,12.399999618530273,-4.374976903315693,12.15999984741211,-1.2608713680042294,12.199999809265135,0.05524423912746346
5369,2005-09-12,12.59000015258789,12.65999984741211,12.300000190734865,12.40999984741211,7610300.0,0.00800643581283067,1.249999999999989,-17.999618539004388,75.00000000000003,66.10121462290074,-0.780349598335853,-1.1385505426425624,-0.9930873814257755,-1.760559011004716,13.72526925563134,0.3599996566772443,0.2231412656336218,1.0165001392364506,-0.026557406848516152,2.0595576853214173,0.4949713661939672,1.538028912278934,-1.0726841234504043,92.3913381500793,26.937956744633894,0.5215287730424831,9,-0.7200002670288086,-0.7750000953674316,-0.9600000381469727,-1.3350000381469727,0.4799995422363299,0,0.014297085225911,2.809511266927656,12.489999771118164,1.0606015068014139,12.399999618530273,-4.374976903315693,12.15999984741211,0.014297085225911
5370,2005-09-13,12.68000030517578,12.75,12.600000381469727,12.619999885559082,6654500.0,0.007148542612955389,-2.000009536797734,0.3333350993938782,80.15266064129119,69.27607047910573,-0.7063426831310533,-1.1845332031791802,-1.025468392392126,-1.8220836448915279,15.366750086791958,0.15999984741210938,0.3174420628658332,1.040000295639036,-0.1074269208685319,2.187427512146604,0.46628668738525114,1.6137139038928208,-1.025562217845339,89.06255355101906,17.980849862867714,0.5737136082537844,9,-0.6650004386901838,-0.8200001716613752,-1.0500001907348615,-1.4250001907348615,0.1999998092651385,1,-0.01104103627391917,1.249999999999989,12.59000015258789,2.809511266927656,12.489999771118164,1.0606015068014139,12.399999618530273,-0.01104103627391917
5371,2005-09-14,13.229999542236328,13.289999961853027,12.65999984741211,12.65999984741211,21871500.0,0.043375333109104686,-1.2105279008445877,9.499928474926769,83.27973132761255,71.5905991205722,-1.0676202950499327,-1.6506167524371946,-1.5199408492405322,-2.335170232624751,17.372351925915638,0.630000114440918,0.44047824815850944,1.482999563217163,0.16507315495523933,2.800925971479087,0.8240363590862003,2.141962767348126,-1.422182787132149,94.87175934152461,19.545727550120603,0.6589632041309622,9,-0.8299994468688965,-1.0999994277954102,-1.6174993515014648,-1.9749994277954102,-0.4199991226196289,2,-0.037037021018319516,-2.000009536797734,12.68000030517578,1.249999999999989,12.59000015258789,2.809511266927656,12.489999771118164,-0.037037021018319516
5372,2005-09-15,12.869999885559082,13.1899995803833,12.75,13.18000030517578,15650700.0,-0.027210859344927396,1.6666724465290481,-0.5438606764733408,73.17072603406073,73.05401229326773,-0.6225965944674137,-1.2242190748774782,-1.119703211599596,-1.9426909790560316,19.1384667543993,0.4799995422363281,0.5693601759931255,1.0409998893737793,-0.34386391663918836,2.425863695386747,0.3485679863672946,1.733431792380264,-0.825033817375088,61.46788830287998,-11.737159884896208,0.692431903006484,9,-0.4699997901916504,-0.7399997711181641,-1.2624998092651367,-1.614999771118164,-0.19999980926513672,3,0.018648001029701433,-1.2105279008445877,13.229999542236328,-2.000009536797734,12.68000030517578,1.249999999999989,12.59000015258789,0.018648001029701433
5373,2005-09-16,12.8100004196167,13.0600004196167,12.670000076293945,12.890000343322756,8969500.0,-0.004661963207140851,-1.166664900606112,0.2580639207036333,75.70978810072856,75.1573600514274,-0.42023613678951044,-1.0851798885308064,-1.0183662147042192,-1.8497520607090472,21.44796396624829,0.3900003433227539,0.6706941572516811,0.8955004215240479,-0.5108381056424864,2.301838948690582,0.1923311579407816,1.598669685107314,-0.5658289284456597,51.515186544519175,-23.896617148547513,0.7031692635832669,9,-0.2950005531311035,-0.6800003051757812,-1.1825003623962402,-1.5550003051757812,-0.3000001907348633,4,0.004683798905307013,1.6666724465290481,12.869999885559082,-1.2105279008445877,13.229999542236328,-2.000009536797734,12.68000030517578,0.004683798905307013
5374,2005-09-19,12.460000038146973,12.760000228881836,12.359999656677244,12.710000038146973,8954500.0,-0.02732243325564221,1.2857150642230935,3.1250029802350117,68.57143635652717,74.87611192927554,0.05991075470677565,-0.6661598810905573,-0.6486186521416428,-1.467555018528504,22.99730257671905,0.4500007629394549,0.6923259645831603,0.48000001907348633,-0.898160284801893,1.8581603229488657,-0.20908013286420335,1.169080171011176,0.8299999237060547,10.75272566182942,-65.3888342320178,0.6890801519376892,9,0.23999977111816406,-0.3299999237060547,-0.7825000286102295,-1.2049999237060547,0.18999958038330078,0,0.044141267179053534,-1.166664900606112,12.8100004196167,1.6666724465290481,12.869999885559082,-1.2105279008445877,13.229999542236328,0.044141267179053534
5375,2005-09-20,12.31999969482422,12.630000114440918,12.260000228881836,12.479999542236328,6672200.0,-0.011235982575773185,-1.6428678474114442,0.6399993896484304,64.46990855927092,74.44171715370682,0.244427313510446,-0.46576786489586475,-0.5000845381745496,-1.2971226134825695,24.391858071453054,0.36999988555908203,0.7439963581510174,0.28649969100952255,-1.0549255090089655,1.6279248910280106,-0.3842129089997215,0.9572122910187666,0.9514002609252916,5.825192378381203,-66.11401268587831,0.6707126000092438,9,0.38500022888183416,-0.18999958038330256,-0.6124994754791278,-1.0649995803833026,0.4300003051757795,1,0.060876624884583785,1.2857150642230935,12.460000038146973,-1.166664900606112,12.8100004196167,1.6666724465290481,12.869999885559082,0.060876624884583785
5376,2005-09-21,12.239999771118164,12.460000038146973,12.15999984741211,12.31999969482422,7824300.0,-0.0064935004616651915,-1.5000039736467745,0.5000000000000167,55.55555555555556,72.32331184167185,0.37656885694823217,-0.3119783097160269,-0.4152059198809379,-1.189082277708831,26.118218559479445,0.3000001907348633,0.8090961744590768,0.14949979782104528,-1.1198550422843567,1.4188546379264473,-0.48517762223165484,0.7841772178737454,0.9909441955566418,7.766984897683682,-59.81621208090856,0.6346774200527006,9,0.4850001335144043,-0.1099996566772461,-0.552499532699585,-0.9849996566772461,0.38000011444091797,2,0.052287610726343026,-1.6428678474114442,12.31999969482422,1.2857150642230935,12.460000038146973,-1.166664900606112,12.8100004196167,0.052287610726343026
5377,2005-09-22,12.0600004196167,12.350000381469727,11.829999923706055,12.34000015258789,12258800.0,-0.014705829646026292,2.4666675143766312,3.4999999999999223,57.69232051741191,70.40023634360651,0.5624109295423221,-0.06439774837189738,-0.23199653802373987,-0.9810061693044645,27.867807450148163,0.5200004577636719,0.7851574412659197,-0.07549958229065012,-1.2674102827583411,1.1164111181770409,-0.6714549325244956,0.5204557679431954,1.1066868999023445,18.699219770668556,-48.14803702668956,0.595955350233845,9,0.4999995231628418,0.06999969482421875,-0.4075002670288086,-0.8050003051757812,0.6099996566772461,3,0.0621890525625568,-1.5000039736467745,12.239999771118164,-1.6428678474114442,12.31999969482422,1.2857150642230935,12.460000038146973,0.0621890525625568
5378,2005-09-23,12.149999618530273,12.220000267028807,11.899999618530273,12.039999961853027,8038100.0,0.007462619882432353,1.5599954223807657,-0.39285629136140543,58.27586070819254,68.54199864451678,0.46836429374450717,-0.09632884084765614,-0.3205751112284645,-1.0427589149223646,29.363929907894793,0.3200006484985334,0.7783606197158051,-0.02550034523010325,-1.158664843548559,1.1076641530883524,-0.5920825943893302,0.5410819039291237,0.9097527093237314,34.40855804490677,-31.686507937739833,0.5665822491592276,9,0.4100003242492676,-0.01999950408935547,-0.5349996089935303,-0.8949995040893555,0.8400001525878906,4,0.04279839292921506,2.4666675143766312,12.0600004196167,-1.5000039736467745,12.239999771118164,-1.6428678474114442,12.31999969482422,0.04279839292921506
5379,2005-09-26,12.100000381469727,12.449999809265135,11.989999771118164,12.4399995803833,6736700.0,-0.004115163673280464,1.5555582046534207,-3.090911455398247,47.933893742431216,64.96213565575457,0.49343778669157423,0.027540461744417044,-0.27035172691677545,-0.9705847224595701,31.35770047950318,0.4600000381469709,0.7292841300647162,-0.12149958610534739,-1.154803338852787,0.9118041666420922,-0.6381514624790672,0.3951522902683724,0.8613717540524419,33.750049173820216,-27.513916017606263,0.5166518763737202,9,0.45999956130981445,0.03499937057495117,-0.5250003337860107,-0.8450002670288086,0.8999996185302734,0,0.03388428384184139,1.5599954223807657,12.149999618530273,2.4666675143766312,12.0600004196167,-1.5000039736467745,12.239999771118164,0.03388428384184139
5380,2005-09-27,11.739999771118164,12.149999618530273,11.720000267028807,12.079999923706055,8161400.0,-0.029752115620002573,-1.2631594797945964,1.0000028049310687,42.335759055736396,60.41280540332389,0.7890544450403532,0.4566329470301156,0.08601680016112212,-0.589638732825895,33.407575607465375,0.4299993515014666,0.6592329204614025,-0.5105001926422119,-1.4463245131275588,0.425324127843135,-0.9784123528848863,-0.04258803239953757,1.130862587458715,2.7026365236758503,-55.1020687198223,0.4679121602426735,9,0.7150001525878906,0.39499998092651367,-0.21499967575073242,-0.4849996566772461,1.5300006866455078,1,0.07751276534526186,1.5555582046534207,12.100000381469727,1.5599954223807657,12.149999618530273,2.4666675143766312,12.0600004196167,0.07751276534526186
5381,2005-09-28,11.739999771118164,12.029999732971193,11.699999809265135,11.899999618530273,5388000.0,0.0,-1.7500019868233763,0.470587575312188,36.79999298095168,56.371612841867325,0.6207494662655613,0.5170063403639773,0.07392796433399873,-0.5699177577378727,35.34734646543981,0.32999992370605824,0.5767355603906914,-0.5320001602172848,-1.3936656327815982,0.32966531234702856,-0.9628328964994406,-0.10116742393512901,1.015776378303908,5.333328247070549,-46.83520783357583,0.4308327362821565,9,0.6400003433227539,0.39499998092651367,-0.2499997615814209,-0.4849996566772461,2.130000114440918,2,0.08603068556837279,-1.2631594797945964,11.739999771118164,1.5555582046534207,12.100000381469727,1.5599954223807657,12.149999618530273,0.08603068556837279
5382,2005-09-29,12.1899995803833,12.199999809265135,11.600000381469727,11.760000228881836,10066600.0,0.03833047853818461,1.6666652538152418,-2.6874985098824595,44.755237293363464,52.93221830771564,0.07168635061817774,0.09387181556371438,-0.3847927914694189,-0.997060303459218,35.54565291317802,0.5999994277954084,0.477631348455839,-0.09600033760070836,-0.9418546352029189,0.7498539600015022,-0.5189274864018127,0.326926811200396,0.43908340821993797,69.41171718713025,21.107495713333776,0.42292714880110516,9,-0.009999275207519531,-0.05499982833862305,-0.7174994945526123,-0.9349994659423828,1.7300004959106445,3,0.03527484167167305,-1.7500019868233763,11.739999771118164,-1.2631594797945964,11.739999771118164,1.5555582046534207,12.100000381469727,0.03527484167167305
5383,2005-09-30,13.300000190734865,13.470000267028807,12.770000457763672,13.0,46194000.0,0.09105829766703422,1.1874982304880641,0.697675914364357,59.173131900126855,51.887962257004496,-1.074492641075219,-0.9315764895778607,-1.4875720469051803,-2.075760618536682,36.46924086177445,1.280000686645506,0.3258618036693566,0.9300002574920665,0.030643698103558492,1.8293568168805745,0.4803219777978125,1.3796785371863205,-1.6999998092651385,90.90908627285202,46.19125683223855,0.44967827969425445,9,-0.7649998664855975,-1.0399999618530291,-1.8275001049041766,-2.045000076293947,0.5799999237060529,4,-0.04736842897790294,1.6666652538152418,12.1899995803833,-1.7500019868233763,11.739999771118164,-1.2631594797945964,11.739999771118164,-0.04736842897790294
5384,2005-10-03,13.640000343322756,13.760000228881836,13.229999542236328,13.369999885559082,19456100.0,0.025563920880598445,1.078433132500832,0.9000009536737107,61.65049161703665,51.57469370786736,-1.3739977330459805,-1.1767547191241068,-1.8101259329224657,-2.3821656247701544,37.74459456946429,0.5300006866455078,0.23641118942713746,1.1715003967285167,0.169307355273709,2.1736934381833244,0.670403876001112,1.6725969174559214,-2.039999961853029,94.44444935017695,53.050059115428084,0.5010965207274041,10,-0.9600000381469744,-1.235000133514406,-2.167500257492067,-2.3850002288818377,0.06999969482421697,0,-0.04765399969529982,1.1874982304880641,13.300000190734865,1.6666652538152418,12.1899995803833,-1.7500019868233763,11.739999771118164,-0.04765399969529982
5385,2005-10-04,13.329999923706055,13.600000381469727,13.260000228881836,13.550000190734865,9462300.0,-0.022727302918907677,1.124996647245526,-0.814814422356915,51.288664988396135,51.100594755960756,-1.012094762142075,-0.8197878579964009,-1.4791518098116363,-2.0425863729141422,38.001669957699704,0.38000011444091975,0.1326456093797379,0.8049999713897709,-0.25896496793197876,1.8689649107115205,0.27301750172889605,1.3369824410506457,-1.643599548339843,80.09257705777324,43.58469652395265,0.5319824696608745,10,-0.6499996185302734,-0.9249997138977051,-1.8849997520446777,-2.0749998092651367,0.47000026702881037,1,-0.024756183465476478,1.078433132500832,13.640000343322756,1.1874982304880641,13.300000190734865,1.6666652538152418,12.1899995803833,-0.024756183465476478
5386,2005-10-05,12.800000190734865,13.329999923706055,12.75,13.329999923706055,13812000.0,-0.03975992018039243,1.188680060099506,2.4090867712527957,49.13580607394111,50.14987092890844,-0.4406435903925239,-0.25231902876347867,-0.9397073891093104,-1.4923359686881739,37.35150658261341,0.5799999237060547,0.05893254178081264,0.24300022125244247,-0.8132116439656709,1.2992120864705559,-0.2851057113566142,0.7711061538614992,-1.030655821228029,55.55555064982322,21.287679932681222,0.5281059326090564,10,-0.11999988555908381,-0.38000011444091975,-1.355000019073488,-1.545000076293947,0.9799995422363281,2,0.036718770314473126,1.124996647245526,13.329999923706055,1.078433132500832,13.640000343322756,1.1874982304880641,13.300000190734865,0.036718770314473126
5387,2005-10-06,12.949999809265135,13.149999618530273,12.75,12.880000114440918,13167000.0,0.011718720023054852,-1.4242406727740369,-0.1320749624378058,51.69081413391614,49.41819908732217,-0.5041355405729266,-0.3784021998758913,-1.0786469688241738,-1.6184523453261033,36.666207570849764,0.39999961853027344,0.01594977945937437,0.36549983024596955,-0.7020794677785958,1.4330791282705349,-0.1682898187663131,0.8992894792582522,-1.1010292053832984,19.8019568259458,-11.776794968018674,0.533789649012283,10,-0.2699995040893537,-0.42999982833862127,-1.5174996852874738,-1.694999694824217,0.6999998092651385,3,0.07104247798024899,1.188680060099506,12.800000190734865,1.124996647245526,13.329999923706055,1.078433132500832,13.640000343322756,0.07104247798024899
5388,2005-10-07,13.18000030517578,13.260000228881836,12.829999923706055,13.050000190734865,8019900.0,0.01776065631646495,1.9655197361281476,1.8571525885558546,58.95522830657547,50.64279181667154,-0.6399646033434365,-0.584001162711699,-1.2975881838386751,-1.826023457076909,35.78522211961093,0.43000030517578125,0.028338495646918815,0.5610002994537329,-0.5378586025340741,1.6598592014415399,0.011570848459829364,1.1104297504476364,-1.2545885162939427,42.574277993167364,8.015782485417382,0.5494294509939038,10,-0.4999999999999982,-0.5450000762939435,-1.582500219345091,-1.9250001907348615,0.1499996185302752,4,0.05614565659968673,-1.4242406727740369,12.949999809265135,1.188680060099506,12.800000190734865,1.124996647245526,13.329999923706055,0.05614565659968673
5389,2005-10-10,12.770000457763672,13.260000228881836,12.75,13.260000228881836,8852800.0,-0.03110772670096984,1.0816345596163504,-3.76922569049638,55.244765349380536,52.07712584929867,-0.1396122987170294,-0.1684618434090286,-0.8771967243214487,-1.3947926114548093,34.69104164729564,0.5100002288818359,0.04138206260943278,0.14200043678283691,-0.958805186893855,1.2428060604595288,-0.408402375055509,0.6924032486211829,-0.7712051312818353,2.3529939750249635,-34.359554766820516,0.5504028118383459,10,-0.09000015258789062,-0.13500022888183594,-1.1725003719329834,-1.515000343322754,0.5899991989135724,0,0.08692244454873199,1.9655197361281476,13.18000030517578,-1.4242406727740369,12.949999809265135,1.188680060099506,12.800000190734865,0.08692244454873199
5390,2005-10-11,12.539999961853027,12.84000015258789,12.420000076293945,12.800000190734865,12400100.0,-0.018011001383387848,1.470587575312188,0.530612959856135,53.37838084557842,53.919168945368305,0.24116303042331744,0.05324215403434529,-0.6489343721111549,-1.1432459718890193,33.10738520996148,0.4200000762939453,0.04316301132360678,-0.08100004196166921,-1.1821938273223047,1.0201937433989663,-0.631596934641987,0.46959685071864854,-0.4707564392751902,13.186802822038054,-26.064091330468095,0.5505968926803181,10,0.1400003433227539,0.1400003433227539,-0.9424998760223389,-1.2849998474121094,0.8900003433227521,1,0.09330144177457034,1.0816345596163504,12.770000457763672,1.9655197361281476,13.18000030517578,-1.4242406727740369,12.949999809265135,0.09330144177457034
5391,2005-10-12,12.739999771118164,12.84000015258789,12.369999885559082,12.550000190734865,11078200.0,0.015948948155784848,1.4102556578513004,-0.7307669735538891,57.62331105028408,55.34895491835948,0.22119126339423723,-0.19536593553105241,-0.8493512756015011,-1.3217549534804682,30.698726470891746,0.4700002670288086,0.09375598760789394,0.14349975585937536,-0.9218647574352836,1.2088642691540343,-0.38918250078795324,0.676182012506704,-0.6031259802881674,41.57300481230304,-0.2660731256194282,0.5326822566473293,10,0.3250002861022949,-0.05999946594238281,-1.0899996757507324,-1.484999656677246,1.0200004577636719,2,0.08320254620567136,1.470587575312188,12.539999961853027,1.0816345596163504,12.770000457763672,1.9655197361281476,13.18000030517578,0.08320254620567136
5392,2005-10-13,13.109999656677244,13.199999809265135,12.520000457763672,12.640000343322756,11549400.0,0.029042377724203483,1.0923069248533601,2.4736860597603805,60.12658113242167,55.4548937219478,-0.0051211269828375094,-0.5759953197843277,-1.2138655217645553,-1.6702893671717138,28.37119611900807,0.6799993515014631,0.20918449234673808,0.501499652862547,-0.5820866978671617,1.5850860035922558,-0.040293522502306445,1.0432928282274005,-0.9082008083251747,83.14600962460588,38.699500899774534,0.5417931753648543,10,-0.04499959945678533,-0.42999935150146307,-1.3349995613098127,-1.7899994850158674,1.0700006484985352,3,0.05110603309228168,1.4102556578513004,12.739999771118164,1.470587575312188,12.539999961853027,1.0816345596163504,12.770000457763672,0.05110603309228168
5393,2005-10-14,12.869999885559082,13.25,12.800000190734865,13.020000457763672,10196700.0,-0.018306619176448602,-2.1034473686806994,-0.3191506198892137,57.80932360521299,55.02809727618961,0.1871493613053108,-0.3491723120069068,-0.962673960693941,-1.4123968708814516,26.278898553208162,0.44999980926513494,0.3465895385831388,0.25849990844726634,-0.8277642666869394,1.344764083581472,-0.2846321791198356,0.8016319960143683,-0.6058729819858222,56.17975360922728,9.951418727766914,0.5431320875671029,10,0.11500024795532227,-0.18999958038330078,-1.0949997901916504,-1.549999713897705,1.329999923706053,4,0.0606060403968145,1.0923069248533601,13.109999656677244,1.4102556578513004,12.739999771118164,1.470587575312188,12.539999961853027,0.0606060403968145
5394,2005-10-17,13.010000228881836,13.050000190734865,12.829999923706055,12.970000267028807,5540300.0,0.010878037650943861,2.666674613960137,-0.2666653951057739,63.48195531135741,56.382907312074195,-0.057680158037058504,-0.4699499064301449,-1.088335431764559,-1.5317523472805625,25.27193281458774,0.22000026702881037,0.4428892657992165,0.37100024223327566,-0.7269003414185153,1.4689008258850667,-0.17795004959262073,0.919950534059172,-0.6860383922962328,72.72730228329108,20.126049401142154,0.5489502918258958,10,-0.16000032424926758,-0.3299999237060547,-1.2049999237060547,-1.6599998474121094,1.6599998474121094,0,0.02459644036852726,-2.1034473686806994,12.869999885559082,1.0923069248533601,13.109999656677244,1.4102556578513004,12.739999771118164,0.02459644036852726
5395,2005-10-18,13.06999969482422,13.15999984741211,12.84000015258789,12.949999809265135,6415500.0,0.004611795917511818,1.1333299424934753,2.9999999999999556,63.941297652721865,58.02796193193873,-0.1770588143903158,-0.4963272706004478,-1.1233318382003556,-1.5753386092275772,24.632429569322593,0.31999969482421875,0.3980552675579041,0.3934997081756606,-0.70974494162901,1.4967443579803312,-0.15812261672667383,0.945122033077995,-0.6885963225467684,79.54542252643486,20.09904862210248,0.5516223249023351,10,-0.25499963760376154,-0.3899993896484393,-1.22749972343445,-1.6899995803833026,1.4200000762939435,1,0.022188214890920488,2.666674613960137,13.010000228881836,-2.1034473686806994,12.869999885559082,1.0923069248533601,13.109999656677244,0.022188214890920488
5396,2005-10-19,12.880000114440918,12.90999984741211,12.390000343322756,12.720000267028807,13824300.0,-0.014537076114741088,3.7272829733923873,1.3333333333333086,57.64967293836135,58.69005735465486,0.028476785700837226,-0.2697524126103126,-0.909376727931642,-1.3705027183909912,23.89546431842658,0.6799993515014648,0.30168193229709317,0.17150011062622106,-0.915442142152866,1.2584423634053081,-0.3719710157633216,0.7149712370157637,0.880000114440918,56.97674031770666,-1.1591386412439277,0.5434711263895433,10,-0.06500005722045898,-0.19999980926513672,-0.942500114440918,-1.4549999237060547,1.7100000381469727,2,0.04270187778323131,1.1333299424934753,13.06999969482422,2.666674613960137,13.010000228881836,-2.1034473686806994,12.869999885559082,0.04270187778323131
5397,2005-10-20,12.8100004196167,13.050000190734865,12.720000267028807,12.920000076293945,6570500.0,-0.0054347588666351365,-1.275861842170165,-0.6874985098824519,42.939483168881694,56.910530117133334,0.08552277070250192,-0.1482863785005044,-0.8063919987706516,-1.284486090948615,24.27661520291323,0.32999992370605824,0.2736383353988696,0.06400041580200266,-0.9796250526962336,1.107625884300239,-0.45781231844711456,0.5858131500511199,0.9225998115539547,48.83723767015043,-4.940183756163478,0.5218127342491181,10,0.004999637603759766,-0.13000011444091797,-0.5450003147125244,-1.1150002479553223,1.5699996948242188,3,0.0741607945469187,3.7272829733923873,12.880000114440918,1.1333299424934753,13.06999969482422,2.666674613960137,13.010000228881836,0.0741607945469187
5398,2005-10-21,12.670000076293945,13.06999969482422,12.59000015258789,13.06999969482422,12984000.0,-0.010928988191785116,1.3999999999999875,3.636371517994173,35.1681893863323,54.67979945457242,0.1626791450695695,0.03443399741330211,-0.6359652595825622,-1.1268849120353845,24.56548889267604,0.4799995422363299,0.2907415762350034,-0.10199995040893484,-1.1083504772644783,0.9043505764466087,-0.6051752138367057,0.401175313018836,1.03574815711975,36.36362510419194,-11.762842521624407,0.5031752634277715,10,0.1399998664855957,0.010000228881835938,-0.4049999713897705,-0.9650001525878906,1.25,4,0.11917918072527112,-1.275861842170165,12.8100004196167,3.7272829733923873,12.880000114440918,1.1333299424934753,13.06999969482422,0.11917918072527112
5399,2005-10-24,12.510000228881836,12.68000030517578,12.420000076293945,12.670000076293945,10754400.0,-0.01262824360289272,1.88888653414152,0.39999999999999825,36.858974750852475,52.84430988849176,0.31505033658977766,0.23897741472125844,-0.44064567991441983,-0.9533890350216492,24.23081428170269,0.26000022888183416,0.27925063899145286,-0.2824997901916504,-1.247047892280742,0.6820483118974412,-0.7647738412361971,0.1997742608528963,1.16943304673004,15.584410758939269,-27.321312932836364,0.48227405104454607,10,0.2999997138977051,0.1700000762939453,-0.1875002384185791,-0.6150002479553223,1.75,0,0.13509189044470182,1.3999999999999875,12.670000076293945,-1.275861842170165,12.8100004196167,3.7272829733923873,12.880000114440918,0.13509189044470182
5400,2005-10-25,12.649999618530273,12.6899995803833,12.489999771118164,12.510000228881836,10852600.0,0.011190998168427058,-1.2222163353537066,-0.8749970197649191,47.25273535244568,51.69202369984304,0.21489367473145826,0.17987052676717852,-0.5507074402300134,-1.075268838964904,24.708114877242483,0.19999980926513672,0.21440162040671495,-0.18800039291381765,-1.0202859653621594,0.6442851795345241,-0.6041431791379885,0.22814239331035324,1.0036449984358207,38.23522399446842,-2.9435473629572684,0.41614278622417084,10,0.17000055313110352,0.030000686645507812,-0.2349996566772461,-0.6549997329711914,1.8400001525878906,1,0.15968383546863407,1.88888653414152,12.510000228881836,1.3999999999999875,12.670000076293945,-1.275861842170165,12.8100004196167,0.15968383546863407
5401,2005-10-26,12.75,12.970000267028807,12.670000076293945,12.9399995803833,23283500.0,0.007905168734016588,1.3999923706345923,-1.3571457765667574,46.26865937200534,50.152254615352334,0.1301473919766707,0.1680315616752619,-0.6106090632689956,-1.1528714220216632,25.47189219919571,0.3200006484985334,0.19639311645528146,-0.1385000228881843,-0.7940762664998982,0.5170762207235295,-0.4662881446940421,0.1892880989176735,0.8783717314932282,50.76924882697976,6.601981879517325,0.32778812180585715,10,0.07000017166137695,-0.06999969482421875,-0.33249998092651367,-0.6399998664855957,1.619999885559082,2,0.13647057028377763,-1.2222163353537066,12.649999618530273,1.88888653414152,12.510000228881836,1.3999999999999875,12.670000076293945,0.13647057028377763
5402,2005-10-27,12.619999885559082,12.800000190734865,12.579999923706055,12.75,12579000.0,-0.01019608740713085,-1.095240257764514,0.6842126397261443,39.147274357055096,48.078693587779235,0.20487645558386802,0.34983413886245174,-0.44570734282843283,-0.9992456705130692,25.805607829514887,0.22000026702881037,0.20235675779430196,-0.2900001525878899,-0.8733481024856093,0.2933477973098295,-0.5816741275367487,0.001673822360968913,0.9836044181707368,30.769219483137476,-13.037766477331928,0.29167397494885955,10,0.1550002098083496,0.06000041961669922,-0.19249987602233887,-0.48999977111816406,1.680000305175783,3,0.15610144888218724,1.3999923706345923,12.75,-1.2222163353537066,12.649999618530273,1.88888653414152,12.510000228881836,0.15610144888218724
5403,2005-10-28,12.670000076293945,12.779999732971193,12.479999542236328,12.699999809265135,11464200.0,0.003961980284332478,2.157903718836073,0.23076697355388723,47.747738459463235,46.330447270902106,0.13803909691540106,0.2637379092879968,-0.4553144227816954,-1.0281233901612552,24.019813221666503,0.30000019073486506,0.1714514245325578,-0.20849995613098216,-0.7708363044508104,0.3538363921888461,-0.4896681302908963,0.07266821802893197,0.9093321482277315,45.454529691339225,-3.4475559708739993,0.28116817415991424,10,0.10500001907348633,0.010000228881835938,-0.3250000476837158,-0.5399999618530273,1.3199996948242188,4,0.13496448522888715,-1.095240257764514,12.619999885559082,1.3999923706345923,12.75,-1.2222163353537066,12.649999618530273,0.13496448522888715
5404,2005-10-31,12.989999771118164,13.140000343322756,12.739999771118164,12.9399995803833,12176500.0,0.02525648720578544,1.2857088361675386,-1.6666878596179897,59.74026188491579,45.86366551892366,-0.20684832969503653,-0.11326201762230426,-0.7319816354298005,-1.3295558643063998,22.070244909024414,0.47000026702881037,0.10055330717820254,0.1439997673034661,-0.2945336094700508,0.582533144076983,-0.07526692108329236,0.36326645569022453,0.5655458157795348,77.2726681607544,22.867503227146543,0.21926668838675872,10,-0.22499942779540838,-0.3099994659423828,-0.6449997425079346,-0.8599996566772461,0.6700000762939453,0,0.07159355824189739,2.157903718836073,12.670000076293945,-1.095240257764514,12.619999885559082,1.3999923706345923,12.75,0.07159355824189739
5405,2005-11-01,13.0,13.050000190734865,12.789999961853027,12.989999771118164,11952500.0,0.0007698405741369818,3.7272506588984786,0.20000381468271378,56.13208395936985,45.69504452125794,-0.2545956862922587,-0.15731842385731198,-0.700863561097286,-1.3196245128093445,20.015319502249547,0.2600002288818377,0.05659264906889483,0.17049999237060476,-0.21269840642116833,0.5536983911623778,-0.021099207025281785,0.3620991917664913,0.5322346820261998,78.78785251589073,21.819333927758393,0.1915991993958867,11,-0.2199997901916504,-0.31999969482421875,-0.6525001525878906,-0.869999885559082,0.13000011444091797,1,0.09692309452937198,1.2857088361675386,12.989999771118164,2.157903718836073,12.670000076293945,-1.095240257764514,12.619999885559082,0.09692309452937198
5406,2005-11-02,13.270000457763672,13.350000381469727,12.960000038146973,13.149999618530273,18384700.0,0.020769265981820828,1.7857099066082656,11.999809269502194,53.96041684075953,46.91959270702214,-0.5179218084845854,-0.4113946688634087,-0.9209248405316952,-1.5671226561091949,19.42083332404791,0.3900003433227539,-0.024903400886074678,0.41700043678283727,-0.013328740963709507,0.847329614529384,0.20183584790956388,0.6321650256561107,0.23938953748845826,90.80461534076834,35.61285364133393,0.21516458887327333,11,-0.38500022888183594,-0.5900001525878906,-0.9750006198883057,-1.140000343322754,0.1399993896484375,2,0.09193664440612181,3.7272506588984786,13.0,1.2857088361675386,12.989999771118164,2.157903718836073,12.670000076293945,0.09193664440612181
5407,2005-11-03,13.869999885559082,13.93000030517578,13.399999618530273,13.399999618530273,25025600.0,0.04521472547835348,-1.2553207894795504,3.916641500437098,71.00841076931088,50.9018395273531,-1.0635963789079597,-0.9896773155033038,-1.4649176645990547,-2.139465308276405,19.109757478188474,0.6599998474121076,-0.10313212548898676,0.9709998607635502,0.34487057120561637,1.597129150321484,0.6579352159845833,1.284064505542517,-1.4799995422363263,95.8620422036838,39.11004494009326,0.3130646447789673,11,-0.6949996948242188,-1.1049995422363281,-1.6124999523162842,-1.739999771118164,-0.06999969482421697,3,0.036049026973719034,1.7857099066082656,13.270000457763672,3.7272506588984786,13.0,1.2857088361675386,12.989999771118164,0.036049026973719034
5408,2005-11-04,13.920000076293945,14.039999961853027,13.65999984741211,13.960000038146973,9202400.0,0.0036049164489844188,2.8000047683761293,-0.08510625346214017,69.86900090703209,54.569620211373056,-1.0254771779374696,-1.0344319148630134,-1.46330073240334,-2.1639516141655974,18.676382288923687,0.38000011444091797,-0.12686063187326724,0.9840000629425045,0.21646402861964553,1.7515360972653635,0.600232045781075,1.367768080103934,-1.4991997337341285,90.76924092670721,34.54931919333866,0.3837680171614295,11,-0.6600003242492676,-0.7150001525878906,-1.7625000476837158,-1.7899999618530273,-0.07999992370605469,4,0.02729885864642112,-1.2553207894795504,13.869999885559082,1.7857099066082656,13.270000457763672,3.7272506588984786,13.0,0.02729885864642112
5409,2005-11-07,13.880000114440918,14.09000015258789,13.579999923706055,14.09000015258789,6707600.0,-0.0028735604621976663,3.857144154658698,5.250005960470162,67.84142283197636,56.85725215354313,-0.8612785078517717,-0.9560257078631249,-1.3656037683666362,-2.098730678351764,18.353565717634684,0.5100002288818359,-0.0700420855837347,0.8885001182556156,0.017897748999317287,1.759102487511914,0.4531989336274673,1.3238013028837639,-1.3944317871093723,83.8461532818496,29.313656501845706,0.4353011846281491,11,-0.5950002670288086,-0.6500000953674316,-1.4824998378753662,-1.6599998474121112,-0.3500003814697248,0,0.007925047245698646,2.8000047683761293,13.920000076293945,-1.2553207894795504,13.869999885559082,1.7857099066082656,13.270000457763672,0.007925047245698646
5410,2005-11-08,13.710000038146973,13.859999656677244,13.59000015258789,13.6899995803833,7232800.0,-0.012247844012412856,-1.4545486071976466,-0.09524025776449699,68.44444274902344,59.32122808432291,-0.5868147420146705,-0.7313759170639358,-1.1380477452512423,-1.9023260659190075,18.85798379015078,0.28999996185302734,0.029355287887661063,0.660000038146972,-0.23961395226695537,1.5596140285608993,0.2101930429400074,1.1098070333539365,-1.128165801300046,66.37167469412798,11.646522133743701,0.4498069952069637,11,-0.4250001907348633,-0.48000001907348633,-1.1674997806549072,-1.3449997901916504,-0.1599998474121076,1,-0.003646986914350281,3.857144154658698,13.880000114440918,2.8000047683761293,13.920000076293945,-1.2553207894795504,13.869999885559082,-0.003646986914350281
5411,2005-11-09,13.800000190734865,13.859999656677244,13.59000015258789,13.710000038146973,5504700.0,0.006564562533732721,1.5714350590372654,4.499904634751186,71.80615796204464,62.94999292932175,-0.5724034095518427,-0.7777683544861329,-1.173095169051189,-1.962415855304414,19.512088049801562,0.2699995040893537,0.14256504267578762,0.6970001697540305,-0.24939692343915354,1.6433972629472144,0.22380162315743846,1.1701987163506224,-1.1276759989434808,57.97105255156083,2.397799736809773,0.473198546596592,11,-0.5150003433227557,-0.5700001716613787,-1.2574999332427996,-1.4349999427795428,-0.13000011444091975,2,-0.04855072949519057,-1.4545486071976466,13.710000038146973,3.857144154658698,13.880000114440918,2.8000047683761293,13.920000076293945,-0.04855072949519057
5412,2005-11-10,13.779999732971193,13.899999618530273,13.550000190734865,13.84000015258789,5000000.0,-0.0014493085135679484,2.8888965418584864,-0.6666701987877431,75.81393863395729,66.06845961537665,-0.41409978755434373,-0.7430985820238281,-1.1165841175537974,-1.9115193196281126,19.619184996743744,0.3499994277954084,0.21229995923397205,0.6434997081756606,-0.35019144743874264,1.6371908637900638,0.14665413036845898,1.1403452859828622,-1.0226149835320193,42.59251083038562,-14.774033439609724,0.496845577807202,11,-0.36499977111816584,-0.5499997138977069,-1.22999954223633,-1.414999485015871,-0.13000011444091975,3,-0.026850500198036364,1.5714350590372654,13.800000190734865,-1.4545486071976466,13.710000038146973,3.857144154658698,13.880000114440918,-0.026850500198036364
5413,2005-11-11,13.649999618530273,13.789999961853027,13.420000076293945,13.779999732971193,7070800.0,-0.009433970751818732,3.93331298835886,2.166653421282777,76.88676741422103,67.97362689641056,-0.145800115080716,-0.5814794194291331,-0.9414822568270331,-1.7509057485985906,19.499827953054158,0.36999988555908203,0.28202157891051094,0.474499607086182,-0.5362317138603281,1.485230928032692,-0.030866053387073933,0.9798652675594379,-0.8126579449021758,34.328285977003645,-27.153406033060108,0.5053656604732555,11,-0.20999956130981445,-0.4199995994567871,-1.049999475479126,-1.2849993705749512,0.06000041961669922,4,0.010989053215866962,2.8888965418584864,13.779999732971193,1.5714350590372654,13.800000190734865,-1.4545486071976466,13.710000038146973,0.010989053215866962
5414,2005-11-14,13.329999923706055,13.5,13.289999961853027,13.359999656677244,10294800.0,-0.023443201741178754,-2.8181944287906506,0.23076697355388406,64.78260797453771,68.9347962314292,0.2542361756606475,-0.24904565010652746,-0.5807812420269247,-1.4055150228395927,19.225969844482428,0.3599996566772461,0.3842237530234769,0.13849992752075124,-0.8713311807712039,1.1483310358127063,-0.3664156266252263,0.6434154816667288,-0.4174987413403688,6.557374486227216,-55.47450255979774,0.5049155541459776,11,0.19500017166137695,-0.09999990463256836,-0.6724996566772461,-0.9649996757507324,0.810000419616701,0,0.038259582280630866,3.93331298835886,13.649999618530273,2.8888965418584864,13.779999732971193,1.5714350590372654,13.800000190734865,0.038259582280630866
5415,2005-11-15,13.359999656677244,13.619999885559082,13.329999923706055,13.34000015258789,6834700.0,0.0022505426213723645,-13.500011920940324,-0.6666560701910347,63.67711930548571,70.01442983862101,0.3136570488402839,-0.27005100539738613,-0.5859779720302374,-1.4056997159507407,18.83283209543429,0.28999996185302734,0.4637063593804136,0.15399966239928986,-0.8568133957520061,1.1648127205505858,-0.3514068666763581,0.6594061914749378,-0.3768485360982261,11.47536626586237,-49.83386950737089,0.5054065290756481,11,0.33000040054321467,-0.129999637603758,-0.7024993896484357,-0.994999408721922,0.28000068664551137,1,0.012724556935821862,-2.8181944287906506,13.329999923706055,3.93331298835886,13.649999618530273,2.8888965418584864,13.779999732971193,0.012724556935821862
5416,2005-11-16,13.43000030517578,13.520000457763672,13.300000190734865,13.350000381469727,6078500.0,0.005239569633038732,-1.4444432670707699,4.000095369796652,68.66359528014934,69.75389478426973,0.30032113948200667,-0.3127702207823919,-0.6285613041040694,-1.4386290575200213,19.572635805855946,0.22000026702880682,0.4934449742621432,0.1965003013610822,-0.8068681978928574,1.1998688006150218,-0.3051839482658867,0.6981845509880511,-0.38043824267622917,22.950888871864894,-40.47732887366878,0.5016842496269697,11,0.2599997520446795,-0.20000028610229315,-0.7499999999999982,-1.0650000572204572,0.21999931335449396,2,0.008935210933155302,-13.500011920940324,13.359999656677244,-2.8181944287906506,13.329999923706055,3.93331298835886,13.649999618530273,0.008935210933155302
5417,2005-11-17,13.760000228881836,13.770000457763672,13.449999809265135,13.5,7551600.0,0.02457184781886257,1.2857133125796272,3.2500059604702343,72.24489414607635,70.01788292194132,-0.052437510830646517,-0.5986420401013,-0.934481091453879,-1.7305397562890583,20.26079185734158,0.3400001525878924,0.5479139870837919,0.4790002346038822,-0.5298845324273529,1.4878850016351173,-0.02544214891173624,0.9834426181195006,-0.6480118809769859,94.00005340576172,27.129312038485097,0.5044423835156177,11,-0.07000017166137695,-0.5199999809265137,-0.8875000476837158,-1.3949999809265137,-0.2899999618530291,3,-0.006540708654857674,-1.4444432670707699,13.43000030517578,-13.500011920940324,13.359999656677244,-2.8181944287906506,13.329999923706055,-0.006540708654857674
5418,2005-11-18,14.18000030517578,14.199999809265135,13.800000190734865,13.800000190734865,13272600.0,0.030523260850852107,-1.1052605161384244,1.461537615082699,73.33333333333329,70.62809519986986,-0.48240842181120946,-0.9483381847310799,-1.3279255313804388,-2.1128150650562336,21.55666326380146,0.439999580383299,0.6050651492739227,0.8235002994537339,-0.2183256150988413,1.8653262140063092,0.3025873421774463,1.3444132567300215,-1.0093312489899464,97.80225192935681,30.915182291836345,0.5209129572762877,11,-0.43500041961669744,-0.8850002288818342,-1.3075001239776594,-1.8150000572204572,-0.7300004959106445,4,-0.0373766343610058,1.2857133125796272,13.760000228881836,-1.4444432670707699,13.43000030517578,-13.500011920940324,13.359999656677244,-0.0373766343610058
5419,2005-11-21,14.199999809265135,14.670000076293945,13.949999809265135,14.539999961853027,18831500.0,0.001410402232647101,1.3999993642175326,-0.8947369741930918,73.43749243300527,71.18287849809006,-0.5053895057227322,-0.8803726033695423,-1.323813287830033,-2.090758404148591,23.55157253585219,0.7200002670288104,0.5683478341575743,0.758999824523924,-0.26777652988880263,1.7857761789366506,0.24561164731756158,1.2723880017302864,-0.9469842928329584,65.69340830002997,0.2988313372335938,0.5133881772063633,11,-0.21999979019164861,-0.6699995994567853,-1.3674995899200422,-1.8349995613098127,-0.9299993515014631,0,-0.0345070265985814,-1.1052605161384244,14.18000030517578,1.2857133125796272,13.760000228881836,-1.4444432670707699,13.43000030517578,-0.0345070265985814
5420,2005-11-22,14.670000076293945,14.739999771118164,14.399999618530273,14.510000228881836,24328600.0,0.03309861079872323,1.2666734483679412,-0.4705875753121855,75.36230982664549,71.57800648304573,-0.9218337081562868,-1.255658429317041,-1.7666446488669454,-2.51538283992096,25.66232946841418,0.5399999618530291,0.5441581133773532,1.1280000686645515,0.03365858990519932,2.2223415474239037,0.5808293292848745,1.6751708080442285,-1.275286103875592,95.1389086651271,31.597047760152336,0.5471707393796761,11,-0.6550002098083496,-1.1050000190734863,-1.9049999713897705,-2.304999828338623,-1.359999656677246,1,-0.036128134302306214,1.3999993642175326,14.199999809265135,-1.1052605161384244,14.18000030517578,1.2857133125796272,13.760000228881836,-0.036128134302306214
5421,2005-11-23,14.489999771118164,14.81999969482422,14.390000343322756,14.770000457763672,9927200.0,-0.012269959389206386,1.263159479794587,-1.7500059604701619,63.2478545394672,70.18177491699126,-0.7081315477880743,-0.9893420042456924,-1.578737724994408,-2.295382879743446,27.34191202448935,0.42999935150146484,0.5249276972638004,0.8609997749328606,-0.24482976574765658,1.9668293156133778,0.308085004592602,1.4139145452731192,-0.9338515028558341,75.91241231590423,15.778939401105454,0.5529147703402585,11,-0.434999942779541,-0.884999752044676,-1.742499589920044,-2.124999523162842,-0.9799995422363281,2,-0.05866110705464944,1.2666734483679412,14.670000076293945,1.3999993642175326,14.199999809265135,-1.1052605161384244,14.18000030517578,-0.05866110705464944
5422,2005-11-25,14.59000015258789,14.75,14.470000267028807,14.640000343322756,4332800.0,0.006901337684563025,1.0740759055507612,0.1785716718551027,64.01673039122969,68.75177080332556,-0.7611983986483573,-0.9846722970124091,-1.6579008167204528,-2.360463542815662,29.34532728945723,0.2799997329711932,0.5208837385059368,0.8625001430511468,-0.21550729239879196,1.9405075785010855,0.3234964253261765,1.401503860776117,-0.8569126846068951,77.45101430792646,20.31730895365972,0.5390037177249696,11,-0.5350003242492676,-0.9700002670288086,-1.8424999713897705,-2.2249999046325684,-0.5399999618530256,4,-0.06442772612931635,1.263159479794587,14.489999771118164,1.2666734483679412,14.670000076293945,1.3999993642175326,14.199999809265135,-0.06442772612931635
5423,2005-11-28,14.380000114440918,14.739999771118164,14.300000190734865,14.600000381469727,8501700.0,-0.014393422614853324,-1.315786567752278,4.399988555951702,59.76561976131332,68.19432766852285,-0.4880854691027139,-0.6745809156150386,-1.4271398297962357,-2.1159314041723043,31.496901255582284,0.439999580383299,0.4966365575802083,0.5670001029968255,-0.42573354106770367,1.5597337470613546,0.0706332809645609,1.06336692502909,-0.4947449347018704,49.425328935469125,-4.150587062299181,0.4963668220322641,11,-0.3200001716613752,-0.7600002288818359,-1.6324999332427979,-2.0149998664855957,-0.1999998092651385,0,-0.06328232546384027,1.0740759055507612,14.59000015258789,1.263159479794587,14.489999771118164,1.2666734483679412,14.670000076293945,-0.06328232546384027
5424,2005-11-29,13.920000076293945,14.449999809265135,13.880000114440918,14.4399995803833,11640700.0,-0.031988875833528274,1.111110129964633,2.363631240598733,53.68420946961344,67.08400435342593,0.07197646358837595,-0.14897315117508114,-0.9400127530326774,-1.6328248365044935,32.552139547621564,0.569999694824217,0.45525655640377494,0.06050004959106481,-0.8539563616395611,0.9749564608216907,-0.39672815602424905,0.5177282552063787,0.8999996185302752,4.255316990324252,-45.731500282767996,0.4572282056153133,11,0.13999986648559748,-0.3000001907348633,-1.1749999523162842,-1.554999828338623,0.5500001907348615,1,-0.033764386814137404,-1.315786567752278,14.380000114440918,1.0740759055507612,14.59000015258789,1.263159479794587,14.489999771118164,-0.033764386814137404
5425,2005-11-30,14.260000228881836,14.359999656677244,14.0,14.0,8676800.0,0.024425298184223232,-1.7692256904962633,-0.5000009169954095,57.4193522585305,65.83464401769051,-0.14184996214942913,-0.41079915275731693,-1.243862414731728,-1.9524566007960384,33.6644042281931,0.439999580383299,0.4303233349782669,0.3375001907348629,-0.49782200936429,1.1728223908340158,-0.08016090931471354,0.7551612907844394,0.5411994743347179,40.42556213546029,-8.19805756302646,0.4176611000495764,11,-0.1250004768371582,-0.6100006103515625,-1.5150001049041748,-1.8949999809265137,0.439999580383299,2,-0.0694249477719533,1.111110129964633,13.920000076293945,-1.315786567752278,14.380000114440918,1.0740759055507612,14.59000015258789,-0.0694249477719533
5426,2005-12-01,14.489999771118164,14.630000114440918,14.420000076293945,14.4399995803833,7935500.0,0.016128999897944807,-3.6667090525691157,0.19230825661152479,60.72507474529549,64.5546640842704,-0.2298469918668804,-0.574150051422393,-1.4317144752648012,-2.161980580538785,34.437771689855836,0.36999988555908203,0.46781256823711104,0.5064997673034668,-0.30606672211406405,1.3190662567209976,0.10021652259470137,0.9127830120122322,0.29277594032287624,70.11491228935579,19.872129146009783,0.406283244708765,12,-0.17999982833862127,-0.8400001525878906,-1.739999532699585,-2.124999523162842,0.07999992370605646,3,-0.08143542927125991,-1.7692256904962633,14.260000228881836,1.111110129964633,13.920000076293945,-1.315786567752278,14.380000114440918,-0.08143542927125991
5427,2005-12-02,14.369999885559082,14.520000457763672,14.289999961853027,14.5,7681000.0,-0.008281565731855234,1.7058717932895393,-2.5999923706345727,60.90909432445328,63.17419308328374,-0.01589004301232322,-0.43718552223927887,-1.264289722495473,-2.021835394097703,34.20735573097321,0.23000049591064453,0.5119107946096761,0.3614998817443844,-0.4669743411414622,1.189974104630231,-0.052737229698538,0.7757369931873068,0.3947203139419564,56.97674031770674,4.5258656180886305,0.41423711144292297,12,-0.019999980926513672,-0.7200002670288086,-1.619999647140503,-2.0049996376037598,0.38000011444091797,4,-0.05984687985568393,-3.6667090525691157,14.489999771118164,-1.7692256904962633,14.260000228881836,1.111110129964633,13.920000076293945,-0.05984687985568393
5428,2005-12-05,14.300000190734865,14.399999618530273,14.210000038146973,14.399999618530273,4787200.0,-0.0048712383703330975,2.8000133515168275,0.7692256904962633,65.90164272735834,62.33687644932296,0.08149141711210106,-0.3554833092783358,-1.1496021520774296,-1.933329954722586,33.72778899546676,0.18999958038330078,0.5439678175617786,0.27250018119812225,-0.5648107304192909,1.1098110928155354,-0.14615527461058342,0.6911556370068279,0.44702560706497074,56.00001017252628,-2.1628871634750695,0.4186554558087065,12,0.0499997138977033,-0.6500005722045916,-1.5724999904632586,-1.9349999427795428,0.26999950408935547,0,-0.017482517249333918,1.7058717932895393,14.369999885559082,-3.6667090525691157,14.489999771118164,-1.7692256904962633,14.260000228881836,-0.017482517249333918
5429,2005-12-06,13.989999771118164,14.279999732971193,13.960000038146973,14.140000343322756,10780500.0,-0.02167835073299884,-2.047615587576822,1.5000143051966455,59.45945868543622,60.56989298918861,0.4007095645662062,-0.038809223796221204,-0.7959828501792128,-1.6067579041818973,33.19951468006067,0.3400001525878924,0.5312572245843938,-0.043000221252441406,-0.8776726089836355,0.7916721664787527,-0.4603364151180376,0.37433597261315477,0.7396855130144928,4.477571575384387,-57.12934235046912,0.4173361938655968,12,0.3600001335144043,-0.21000003814697266,-1.2624995708465576,-1.6249995231628418,0.5200004577636719,1,0.01358116777456031,2.8000133515168275,14.300000190734865,1.7058717932895393,14.369999885559082,-3.6667090525691157,14.489999771118164,0.01358116777456031
5430,2005-12-07,13.65999984741211,13.970000267028807,13.520000457763672,13.9399995803833,11282200.0,-0.023588272273408317,1.6470490888232712,1.8666577657403125,53.20333610669253,59.453835385546974,0.639639262149597,0.30277624303923645,-0.41369367400243107,-1.2617773693974819,32.25295745303278,0.4699993133544922,0.47277585012950496,-0.37050013542175364,-1.2095341178276051,0.46853384698409783,-0.7900171266246794,0.0490168557811721,1.0526917333267125,12.612561527047845,-51.65818384558523,0.4195169912029253,12,0.47500038146972656,0.14499998092651367,-0.9374995231628418,-1.294999599456787,0.31000041961669744,2,0.059297249536218066,-2.047615587576822,13.989999771118164,2.8000133515168275,14.300000190734865,1.7058717932895393,14.369999885559082,0.059297249536218066
5431,2005-12-08,13.130000114440918,13.65999984741211,12.960000038146973,13.649999618530273,20049200.0,-0.03879939523363907,1.592592069314467,1.8571428571428572,41.688652760132285,56.97293787098059,1.0688347535444507,0.8221601911209433,0.16351475935004345,-0.7238783241395552,31.59803822303879,0.6999998092651367,0.39542100549284775,-0.8669998645782471,-1.7937054575208204,0.059705728364326305,-1.3303526610495346,-0.4036470681069595,1.5349838213788978,10.897437856825402,-47.56329846558778,0.4633527964712869,12,0.7199997901916504,0.7599997520446777,-0.39999985694885254,-0.7600002288818359,0.9300003051757812,3,0.11957347152628484,1.6470490888232712,13.65999984741211,-2.047615587576822,13.989999771118164,2.8000133515168275,14.300000190734865,0.11957347152628484
5432,2005-12-09,13.40999984741211,13.479999542236328,13.130000114440918,13.130000114440918,10914300.0,0.021325188920846783,-1.4999982970085253,-0.5384615384615384,39.452047421395044,54.71587427765635,0.6748132411115044,0.5407439551388009,-0.07955636909001029,-0.9950687251394399,30.841702863694774,0.34999942779541016,0.2696698303715763,-0.5685001373291012,-1.5276505857565894,0.390650311098387,-1.0480753615428462,-0.08892491311535622,1.1526850545473355,31.24999586078735,-21.315827189591324,0.4795752242137445,12,0.38500022888183594,0.48000001907348633,-0.6274995803833008,-1.0399999618530273,0.9200000762939453,4,0.08650259959816253,1.592592069314467,13.130000114440918,1.6470490888232712,13.65999984741211,-2.047615587576822,13.989999771118164,0.08650259959816253
5433,2005-12-12,13.800000190734865,13.800000190734865,13.489999771118164,13.529999732971193,9823200.0,0.0290827999821357,1.2962955113805075,0.9642882687729265,45.02488093306351,53.75372666248413,0.2166733219534347,0.17134227628607057,-0.4631189940865301,-1.3723057484789987,30.22201709632885,0.3900003433227557,0.20723465142486397,-0.18599982261657466,-1.1366428399242352,0.7646431946910859,-0.661321331270404,0.2893216860372547,0.6665236193958322,63.63638990838949,12.205208747381285,0.47532150865383005,12,-0.005000114440919745,0.08999967575073065,-0.8299999237060565,-1.3450002670288104,0.21000003814697088,0,0.06884056493730717,-1.4999982970085253,13.40999984741211,1.592592069314467,13.130000114440918,1.6470490888232712,13.65999984741211,0.06884056493730717
5434,2005-12-13,13.84000015258789,13.9399995803833,13.550000190734865,13.710000038146973,7947900.0,0.002898547920302308,1.3636400417305956,0.48148108902358044,38.44011297453928,51.64492229759621,0.18342061591136272,0.18077786787927863,-0.5070446008485661,-1.3961464652195357,29.886999386358777,0.3899993896484357,0.12873544323452002,-0.17149987220764196,-1.0742039999022701,0.7312042554869862,-0.6228519360549551,0.27985219163967123,0.5361322312237835,87.12870445734072,39.52324272796814,0.45135206384731374,12,-0.04500007629394531,0.04999971389770508,-0.6075003147125244,-1.330000400543213,0.34000015258788885,1,0.05274563108294683,1.2962955113805075,13.800000190734865,-1.4999982970085253,13.40999984741211,1.592592069314467,13.130000114440918,0.05274563108294683
5435,2005-12-14,13.529999732971193,13.880000114440918,13.479999542236328,13.779999732971193,10430000.0,-0.02239887400281071,-1.2857150642230601,-1.9230752301654257,37.0967746070388,49.0195556155677,0.4235182067041219,0.531413106512467,-0.19465922732703866,-1.0682722841185779,29.35181158016995,0.40000057220458984,0.062225928840506484,-0.490000295639037,-1.3697849373873545,0.3897843461092805,-0.9298926165131967,-0.05010797476487738,0.7611647101005996,58.163261334132784,13.554394168949948,0.43989232087415897,12,0.21000051498412908,0.3600001335144025,-0.27249979972839533,-0.9599995613098162,0.5700006484985334,2,0.07243167148942975,1.3636400417305956,13.84000015258789,1.2962955113805075,13.800000190734865,-1.4999982970085253,13.40999984741211,0.07243167148942975
5436,2005-12-15,13.550000190734865,13.760000228881836,13.399999618530273,13.460000038146973,8931000.0,0.0014782304625573506,-2.428561048491839,-0.3600006103515696,35.71428758570298,46.22013264459544,0.2862597084396583,0.5490118101625701,-0.19490706196213914,-1.0729752971703839,28.95018033332709,0.3600006103515625,0.044748909991513486,-0.47599983215331854,-1.3403438183362635,0.3883441540296264,-0.908171825244791,-0.04382783906184606,0.6612943880414388,51.8518954583882,10.926526711447423,0.43217199309147264,12,0.129999637603758,0.33999967575073065,-0.2925002574920672,-0.9800000190734881,0.5599994659423793,3,0.030996315157333143,-1.2857150642230601,13.529999732971193,1.3636400417305956,13.84000015258789,1.2962955113805075,13.800000190734865,0.030996315157333143
5437,2005-12-16,13.670000076293945,13.710000038146973,13.470000267028807,13.619999885559082,6728700.0,0.008856079990399834,2.69230092066173,0.5555567329292477,39.99999999999999,43.342172341555624,0.06316515067625161,0.4447249025047846,-0.29818833480583606,-1.1769843169989187,28.04256803493671,0.23999977111816584,-0.01408803148992277,-0.3514999389648441,-1.2225857792972121,0.5195859013675239,-0.7870428591310272,0.08404298120133902,0.46621683004459946,50.00008830318369,9.730625151493363,0.4355429201661838,12,-0.05000019073486328,0.2199997901916504,-0.41250014305114746,-1.0999999046325684,0.6800003051757812,4,0.02852965187608736,-2.428561048491839,13.550000190734865,-1.2857150642230601,13.529999732971193,1.3636400417305956,13.84000015258789,0.02852965187608736
5438,2005-12-19,13.649999618530273,13.90999984741211,13.550000190734865,13.640000343322756,10211400.0,-0.0014630912693524012,-2.7894784393838767,0.19998474126910942,45.65915747950367,41.80880554089645,-0.020934823182154005,0.44584170731424067,-0.26877170765616754,-1.1423839985851014,26.30953304599001,0.3599996566772443,-0.11316961173631768,-0.3450003623962399,-1.2279499928728566,0.5379492680803768,-0.7864751776345482,0.09647445284206846,0.41564427571677776,46.29629956678458,1.4105116987114314,0.4414748152383085,12,-0.1849994659423828,0.24000024795532227,-0.3274996280670166,-1.0649995803833008,1.0500001907348615,0,0.04981687356625719,2.69230092066173,13.670000076293945,-2.428561048491839,13.550000190734865,-1.2857150642230601,13.529999732971193,0.04981687356625719
5439,2005-12-20,13.710000038146973,13.739999771118164,13.359999656677244,13.59000015258789,10006100.0,0.004395635259597075,3.2222387055414172,12.000858369100845,40.282685155137145,40.37317765739029,-0.1394999924493998,0.3660153160762061,-0.30524706402247404,-1.1853713813503752,23.9140307212598,0.38000011444091975,-0.21099688139926975,-0.2604999542236328,-1.146685783171721,0.6256858747244554,-0.703592868697676,0.18259296025041039,0.2893052247340737,63.63641092598288,17.43517165005737,0.44309291447404403,12,-0.26000022888183594,0.17999982833862305,-0.375,-1.0250000953674316,1.2200002670288068,1,0.02188185192561165,-2.7894784393838767,13.649999618530273,2.69230092066173,13.670000076293945,-2.428561048491839,13.550000190734865,0.02188185192561165
5440,2005-12-21,14.140000343322756,14.149999618530273,13.850000381469727,13.880000114440918,11015600.0,0.03136399007872659,1.1428610354223434,2.166670640313456,44.22443501122222,40.65493124084473,-0.5523358775382494,-0.11144072713554465,-0.6988258911504719,-1.6004756468292385,21.41600514089227,0.4399995803833008,-0.3165278031916241,0.19600033760070978,-0.631892396615962,1.0238930718173815,-0.2179460295076261,0.6099467047090457,-1.180000305175783,98.73426889995496,53.262906890731685,0.4139463671083363,12,-0.50000047683716,-0.25000047683716,-0.7625002861022967,-1.3400001525878924,0.5399999618530238,2,0.0028288515475116682,3.2222387055414172,13.710000038146973,-2.7894784393838767,13.649999618530273,2.69230092066173,13.670000076293945,0.0028288515475116682
5441,2005-12-22,13.640000343322756,13.93000030517578,13.5600004196167,13.56999969482422,15428500.0,-0.03536067806646925,-7.222292865392606,0.26923302644609726,39.296199903458024,40.637614849962844,0.030860894167361153,0.3389948253442103,-0.17391110287958433,-1.0888148654011633,18.482904325037573,0.5799999237060565,-0.396382641344724,-0.2614996910095204,-1.058052183952535,0.5350528019334941,-0.6597759374810277,0.13677655546198686,-0.6562003135681174,35.44312660328994,-8.21874549818547,0.39827624647150733,12,0.11499929428100408,0.24999952316284002,-0.18000030517578303,-0.8400001525878924,1.3800001144409162,3,0.033724342123800266,1.1428610354223434,14.140000343322756,3.2222387055414172,13.710000038146973,-2.7894784393838767,13.649999618530273,0.033724342123800266
5442,2005-12-23,13.649999618530273,13.6899995803833,13.539999961853027,13.550000190734865,4163000.0,0.0007330846741813168,-1.4999960263532255,1.4285500197544738,40.298502788855714,40.11246172282865,0.06535895581110296,0.26874076626662813,-0.17029373552000138,-1.0861784708453328,15.40673861240778,0.14999961853027344,-0.4301692694547832,-0.20450038909912038,-0.9384723371754902,0.5294715589772494,-0.5714863631373053,0.1624855849390645,-0.6428755970001223,36.708857703334985,-5.169571613907081,0.3669859740381853,12,0.10500001907348633,0.24000024795532227,-0.18999958038330078,-0.8049993515014648,1.3000001907348615,4,0.03369963743607052,-7.222292865392606,13.640000343322756,1.1428610354223434,14.140000343322756,3.2222387055414172,13.710000038146973,0.03369963743607052
5443,2005-12-27,13.470000267028807,13.760000228881836,13.420000076293945,13.649999618530273,4583700.0,-0.013186766046287102,-1.4285748345543783,-1.8000038147191433,41.92547420859103,40.49972408216773,0.21637970945169194,0.39744698510293297,0.02924848971523808,-0.8903103948909052,12.88424513569659,0.3400001525878906,-0.3734963332101575,-0.33899974822998225,-1.0482143026302904,0.37021480617032587,-0.6936070254301363,0.015607528970171813,-0.44001873355865406,13.92412856496149,-31.335063439989014,0.35460727720015417,12,0.28499937057495295,0.4199995994567889,-0.005000114440916192,-0.6249999999999982,1.4200000762939489,1,0.06533037097222194,-1.4999960263532255,13.649999618530273,-7.222292865392606,13.640000343322756,1.1428610354223434,14.140000343322756,0.06533037097222194
5444,2005-12-28,13.449999809265135,13.539999961853027,13.25,13.460000038146973,7650800.0,-0.0014848149493082996,2.4117627259365637,0.05555702728049124,46.391752915178365,41.53249944973879,0.19583495844918453,0.40098976529257335,0.06444902584541268,-0.8537577265958429,11.721140432718897,0.28999996185302734,-0.325308744090842,-0.335500192642213,-1.0602063358661802,0.3892059505817542,-0.6978532642541957,0.026852878969769733,-0.39761791409378056,22.222210448460043,-26.04433814859014,0.3623530716119834,12,0.2500000000000018,0.44000005722046076,0.07000017166137873,-0.5499997138977033,2.560000419616701,2,0.09293680429191742,-1.4285748345543783,13.470000267028807,-1.4999960263532255,13.649999618530273,-7.222292865392606,13.640000343322756,0.09293680429191742
5445,2005-12-29,13.270000457763672,13.4399995803833,13.229999542236328,13.31999969482422,4151200.0,-0.013382851602530832,-2.230743272983362,4.999809269501483,52.734381257322525,43.42362096880763,0.37445258454112995,0.5302016934356111,0.25593598216194735,-0.6532946782656204,10.510332258848159,0.22000026702880682,-0.3330141246639169,-0.46599955558776784,-1.1894822959193316,0.25748318474379595,-0.8277409257535489,-0.10425818542198684,-0.19566620812513946,5.714410275693335,-45.32602950269373,0.3617413701657817,12,0.4199991226196289,0.6199994087219238,0.4849996566772461,-0.13500022888183594,3.0900001525878906,3,0.12509418162385355,2.4117627259365637,13.449999809265135,-1.4285748345543783,13.470000267028807,-1.4999960263532255,13.649999618530273,0.12509418162385355
5446,2005-12-30,13.3100004196167,13.34000015258789,13.119999885559082,13.199999809265135,4105700.0,0.0030143150318902023,1.588237274063436,-2.2000457770656476,47.84484052062382,44.295269915543614,0.33171148462603384,0.4187352364441228,0.23425046918276848,-0.6720712436875296,8.846030493731991,0.2200002670288086,-0.3180229702807189,-0.36699962615966797,-1.0206725935759913,0.28667334125665533,-0.6938361098678296,-0.04016314245150632,-0.21415286260033284,29.68756752085044,-22.870754048383045,0.326836483708162,12,0.3249993324279785,0.5799994468688965,0.4799995422363281,-0.1400003433227539,3.0399999618530273,4,0.10293011588038192,-2.230743272983362,13.270000457763672,2.4117627259365637,13.449999809265135,-1.4285748345543783,13.470000267028807,0.10293011588038192
5447,2006-01-03,13.510000228881836,13.600000381469727,13.34000015258789,13.479999542236328,9705200.0,0.015026281214113979,1.4761809611175194,0.2727320016645815,43.192489524134395,44.02119569828036,0.11915984291263904,0.1591633193573525,0.05752337294939025,-0.8448387307547627,7.256925791424823,0.28999996185302734,-0.2665405847506257,-0.12399983406066895,-0.6934464435447367,0.44544677542339883,-0.40872313880270283,0.16072347068136494,-0.39306963063519085,60.937520954746695,9.376478138043048,0.28472330474203345,1,0.1249995231628418,0.3449997901916504,0.31999969482421875,-0.3000001907348633,2.75,1,0.11176907500369548,1.588237274063436,13.3100004196167,-2.230743272983362,13.270000457763672,2.4117627259365637,13.449999809265135,0.11176907500369548
5448,2006-01-04,14.050000190734865,14.140000343322756,13.640000343322756,13.75,12893700.0,0.03997038880122372,1.0833311809455914,9.999777481085951,53.99239598876626,45.544496902016924,-0.40022052603497293,-0.4221712693359123,-0.44793587618620556,-1.3549881895432438,6.0245512100684655,0.6300001144409197,-0.1951993305265063,0.42850012779235946,-0.08789522892880264,0.9448954845135216,0.1703024494317784,0.6866978061529405,-0.930000305175783,91.17645958853649,42.292162819494905,0.25819767836058105,1,-0.4150004386901873,-0.2000002861022967,-0.21250033378601252,-0.8400001525878924,2.3499994277954084,2,0.06405691148130854,1.4761809611175194,13.510000228881836,1.588237274063436,13.3100004196167,-2.230743272983362,13.270000457763672,0.06405691148130854
5449,2006-01-05,14.18000030517578,14.199999809265135,13.899999618530273,14.020000457763672,11511200.0,0.00925267705879751,2.0000190735955035,0.5333324856233598,63.26531883281148,47.660150659971286,-0.510192057546405,-0.5662385236389742,-0.5360144480934323,-1.4510450416086638,5.503052410203588,0.3000001907348615,-0.14638477330981559,0.549000215530393,-0.0017849191172789602,1.099785350178065,0.27360764820655703,0.824392782854229,-1.0394004249572735,98.14819393498414,48.35409756787013,0.27539256732383643,1,-0.5200004577636701,-0.38500022888183416,-0.34000039100646795,-0.9700002670288068,2.010000228881834,3,0.050070523474377016,1.0833311809455914,14.050000190734865,1.4761809611175194,13.510000228881836,1.588237274063436,13.3100004196167,0.050070523474377016
5450,2006-01-06,14.470000267028807,14.600000381469727,14.229999542236328,14.40999984741211,10694100.0,0.020451336785033414,1.3125005587924123,0.375002980235074,66.91177037760599,50.728547379321064,-0.8364169626895954,-0.8352685200533383,-0.7843720004027332,-1.708902934018015,6.327566536524798,0.4200000762939471,-0.11303780761421223,0.7985001564025858,0.13181068646182403,1.4651896263433475,0.465155421432204,1.1318448913729675,-1.287024389648435,91.21621142694748,39.96055532866991,0.33334473497038114,1,-0.6100001335144025,-0.6750001907348615,-0.6300003528594953,-1.2600002288818342,2.159998893737791,4,0.10642708593185435,2.0000190735955035,14.18000030517578,1.0833311809455914,14.050000190734865,1.4761809611175194,13.510000228881836,0.10642708593185435
5451,2006-01-09,14.699999809265135,14.8100004196167,14.43000030517578,14.449999809265135,6825300.0,0.015894923150789664,-1.6206994074044965,4.166637526822026,68.19788176388698,53.82847837654676,-1.0060388594893581,-0.9925030010641631,-0.9724217464512961,-1.9009451957332164,6.335653917659252,0.38000011444091975,-0.057276394829649746,0.9499997138977037,0.18875420173929314,1.7112452260561142,0.5693769578184984,1.330622469976909,-1.4320024616394011,92.51696664151636,39.40458821154303,0.3806227560792054,1,-0.7349996566772443,-0.814999580383299,-0.8075001239776594,-1.4899997711181623,2.080000877380373,0,0.11292522602892552,1.3125005587924123,14.470000267028807,2.0000190735955035,14.18000030517578,1.0833311809455914,14.050000190734865,0.11292522602892552
5452,2006-01-10,14.56999969482422,14.579999923706055,14.279999732971193,14.5,7551700.0,-0.008843545314808576,5.666659602424408,0.2799987792968821,65.64626710937941,56.46412203218991,-0.8178146566687463,-0.8128162666699676,-0.7969266011554019,-1.735593786361603,6.205545063320214,0.42000007629394176,-0.04710277121582429,0.7619996070861834,-0.06416708421974704,1.5881662983921139,0.3489162614332173,1.1750829527391495,-1.178642101439209,79.48711887671857,24.458655092168755,0.4130833456529656,1,-0.6049995422363299,-0.6849994659423846,-0.5899999141693133,-1.3599996566772479,2.4200000762939435,1,0.1221688897685993,-1.6206994074044965,14.699999809265135,1.3125005587924123,14.470000267028807,2.0000190735955035,14.18000030517578,0.1221688897685993
5453,2006-01-11,14.75,14.8100004196167,14.539999961853027,14.6899995803833,8218100.0,0.012354173572132643,1.9999841055392196,0.8571525885558365,66.9934716909745,58.75320189616726,-0.8908333528296399,-0.967605411357809,-0.9300141494257304,-1.8767614943512534,6.945355818083854,0.2700004577636719,0.031371121969876015,0.8944999217987064,-0.03278178900192685,1.8217816325993397,0.4308590663983889,1.358140777199024,-1.2451509805164527,93.4065530991768,37.83659829055138,0.46364085540031674,1,-0.7849998474121094,-0.8649997711181641,-0.7500002384185791,-1.5399999618530273,1.8999996185302734,2,0.10237289687334483,5.666659602424408,14.56999969482422,-1.6206994074044965,14.699999809265135,1.3125005587924123,14.470000267028807,0.10237289687334483
5454,2006-01-12,14.56999969482422,14.81999969482422,14.359999656677244,14.800000190734865,8595700.0,-0.012203410520391866,2.4074139483955546,-3.833314789795756,57.651238063368154,59.29951931906122,-0.5981560572166273,-0.7695673777435754,-0.7145415921088887,-1.6593793940406094,7.863481192943008,0.4600000381469762,0.10598919149684072,0.6779996395111105,-0.3026466029451953,1.6586458819674164,0.18767651828295762,1.1683227607392634,-0.9607385633300218,57.627129602689806,7.206643681286394,0.49032312122815325,1,-0.5999999046325701,-0.6799998283386248,-0.5699999332427996,-1.3599996566772479,1.5100002288818342,3,0.12560054646783092,1.9999841055392196,14.75,5.666659602424408,14.56999969482422,-1.6206994074044965,14.699999809265135,0.12560054646783092
5455,2006-01-13,14.510000228881836,14.65999984741211,14.300000190734865,14.65999984741211,7570600.0,-0.004118014220940491,3.8000076294139102,0.6521708483122074,68.35444362311245,61.57836410822662,-0.38416397508031075,-0.6665591357854943,-0.6193580986547893,-1.5635642405266559,8.625769891283138,0.3599996566772443,0.19155138750230627,0.5690001487731937,-0.43318466804753974,1.5711849655939272,0.06790774036282698,1.0700925571835604,-0.7796652410546354,42.59268743675251,-9.320714132908876,0.5010924084103665,1,-0.43000030517578125,-0.6200003623962402,-0.44500041007995605,-1.3000001907348633,1.7999992370605504,4,0.11578223836494317,2.4074139483955546,14.56999969482422,1.9999841055392196,14.75,5.666659602424408,14.56999969482422,0.11578223836494317
5456,2006-01-17,13.970000267028807,14.3100004196167,13.90999984741211,14.149999618530273,15535200.0,-0.037215710085115705,-1.6666687859415779,1.199998728431023,55.517255100433445,62.94778250559319,0.289775442103382,-0.09853229697475818,-0.058427791051018474,-0.9881299903853691,8.923383833558384,0.6000003814697266,0.2534669161286125,0.008000183105467684,-0.9771440518817158,0.9931444180926512,-0.4845719343881232,0.5005723005990586,-0.1306988085019043,6.59345381071532,-45.29165160313958,0.4925721174935915,1,0.2599997520446813,-0.08000040054321111,-2.3841857732520566e-07,-0.7600002288818342,1.7799997329711932,1,0.19040793435171,3.8000076294139102,14.510000228881836,2.4074139483955546,14.56999969482422,1.9999841055392196,14.75,0.19040793435171
5457,2006-01-18,14.0600004196167,14.100000381469727,13.68000030517578,13.729999542236328,10673500.0,0.006442387320514609,1.0487768569282063,-1.833344812787741,60.49822535090815,63.67065243472006,0.3196075472624589,-0.1663451122347297,-0.14536298407600334,-1.0427707926910443,9.069014894848909,0.4200000762939471,0.3165444421440906,0.07850031852722239,-0.8977064731615005,1.0547071102159453,-0.4096030773171382,0.566603714371583,0.7599992752075213,33.333361218562246,-22.388841301327744,0.48810339584436124,1,0.18999958038330078,-0.09000062942504883,-0.1900005340576172,-0.8500003814697266,1.8199996948242188,2,0.1934566277276797,-1.6666687859415779,13.970000267028807,3.8000076294139102,14.510000228881836,2.4074139483955546,14.56999969482422,0.1934566277276797
5458,2006-01-19,14.329999923706055,14.399999618530273,14.06999969482422,14.210000038146973,7601500.0,0.01920337809610939,1.5384680279794016,0.36363505003886937,64.3790938281971,63.79440521198513,0.10449124949733601,-0.4034750194959642,-0.41070882015249666,-1.2785157042304611,9.622007652874847,0.3399991989135742,0.4070964448895893,0.3144998073577874,-0.6604596370172082,1.289459251732783,-0.17297991482971042,0.8019795295452852,0.4671997833251975,57.01754092436185,-2.820646652242658,0.4874797221874978,1,-0.07999992370605469,-0.3600001335144043,-0.4874999523162842,-1.119999885559082,1.3199996948242188,3,0.18562455419219392,1.0487768569282063,14.0600004196167,-1.6666687859415779,13.970000267028807,3.8000076294139102,14.510000228881836,0.18562455419219392
5459,2006-01-20,14.010000228881836,14.34000015258789,13.770000457763672,14.34000015258789,13473800.0,-0.02233075342134827,2.454544403664422,-2.750001986823387,61.562500558793765,63.200041898783766,0.44459431302234975,-0.06308192936257839,-0.08838841755986948,-0.9230600235807209,9.85130510149622,0.5699996948242188,0.49598409328877757,-0.020499897003173118,-0.9848423843837679,0.9438425903774217,-0.5026711406934705,0.4616713466871243,0.764855490112307,33.673477331734915,-31.647353542832974,0.48217124369029696,1,0.23999977111816406,-0.04000043869018555,-0.16750025749206543,-0.8000001907348633,1.5,4,0.1884367841911978,1.5384680279794016,14.329999923706055,1.0487768569282063,14.0600004196167,-1.6666687859415779,13.970000267028807,0.1884367841911978
5460,2006-01-23,14.18000030517578,14.300000190734865,14.020000457763672,14.039999961853027,7491000.0,0.012134195111823454,-2.1111193527707184,-0.42424356269687064,63.06306538513419,62.62950674558901,0.25605903453605094,-0.24235745140191334,-0.2485640733328065,-1.0559362654442825,9.775026853874042,0.2899999618530291,0.5232440301612709,0.1475001811981187,-0.817963771928401,1.1129641343246384,-0.33523179536514114,0.6302321577613785,0.5729583055419969,69.44451067189051,-0.3678385982327086,0.48273197656325945,1,0.06999969482422053,-0.21000051498412908,-0.33750033378600897,-0.5850005149841291,1.7699995040893555,0,0.13399150759092482,2.454544403664422,14.010000228881836,1.5384680279794016,14.329999923706055,1.0487768569282063,14.0600004196167,0.13399150759092482
5461,2006-01-24,14.100000381469727,14.510000228881836,14.09000015258789,14.18000030517578,10725100.0,-0.005641743440361724,-7.39996948253829,-0.5714266251592237,59.19003615050592,61.91214775015862,0.2704380470104546,-0.13294464279219298,-0.16236819475797049,-0.9412958959069684,10.402052403286552,0.4200000762939453,0.5133025756785088,0.04450025558471715,-0.9033497511956519,0.9923502623650862,-0.42942474780546824,0.5184252589749025,0.631499063137209,50.60242348199174,-19.492615964600837,0.4739250033901848,1,0.14999961853027344,-0.13000059127807617,-0.2850003242492676,-0.5050005912780762,1.75,1,0.1567375194809959,-2.1111193527707184,14.18000030517578,2.454544403664422,14.010000228881836,1.5384680279794016,14.329999923706055,0.1567375194809959
5462,2006-01-25,14.109999656677244,14.210000038146973,14.0,14.130000114440918,6820800.0,0.000709168435247598,1.3333298012122239,0.25000596047018964,51.11939369051536,60.14836130566317,0.2104576207897022,-0.11248189750487292,-0.16528280229855596,-0.9258251834348687,10.948835766643233,0.21000003814697266,0.463830361568041,0.031499528884886274,-0.8970480413690378,0.9600470991388104,-0.43277425624207666,0.4957733140118492,0.6004698051410688,45.94585190206511,-20.595108536264952,0.46427378512696243,1,0.14000034332275568,-0.13999986648559393,-0.32499980926513494,-0.5149998664855939,1.7800006866455114,2,0.11622965153983267,-7.39996948253829,14.100000381469727,-2.1111193527707184,14.18000030517578,2.454544403664422,14.010000228881836,0.11622965153983267
5463,2006-01-26,14.350000381469727,14.489999771118164,14.140000343322756,14.229999542236328,7493800.0,0.017009265105042415,-1.3333354526149974,-5.999904634750564,53.0465974323934,59.63673456888819,-0.1030911467706801,-0.2984780417754269,-0.39107302610115546,-1.134071279175485,11.454562175102554,0.38000011444091975,0.39191930455438495,0.22750024795532298,-0.6622274573678215,1.1172279532784675,-0.21736360470625016,0.6723641006168961,0.3398596972157364,78.37839231080514,15.181384749681591,0.4448638526615726,1,-0.18000030517578125,-0.38000059127807617,-0.5950005054473877,-0.7550005912780762,1.25,3,0.10662018761664238,1.3333298012122239,14.109999656677244,-7.39996948253829,14.100000381469727,-2.1111193527707184,14.18000030517578,0.10662018761664238
5464,2006-01-27,14.699999809265135,14.739999771118164,14.359999656677244,14.399999618530273,10434000.0,0.024390203379183628,1.0000000000000093,2.499984105539205,54.035081848723756,58.04569437173389,-0.4835625616493555,-0.5797532905428344,-0.7121858143164594,-1.4507568295365463,11.780403717136224,0.3899993896484375,0.3409676929549139,0.5149996757507314,-0.3511226311673106,1.3811219826687733,0.08193852229171128,0.9480608292097514,-1.0199995040893555,94.59459807770104,33.49842035479871,0.43306115345902085,1,-0.4899997711181623,-0.7300000190734846,-1.0224997997283918,-1.1050000190734846,0.2799997329711932,4,0.06462583820350609,-1.3333354526149974,14.350000381469727,1.3333298012122239,14.109999656677244,-7.39996948253829,14.100000381469727,0.06462583820350609
5465,2006-01-30,14.93000030517578,14.960000038146973,14.65999984741211,14.670000076293945,6337900.0,0.015646292441832577,-1.1428532503184583,0.866666878594157,54.03509722962576,57.88101016386637,-0.7238402671030357,-0.7157090566708622,-0.9109985938822103,-1.6542303818452613,12.214070027385091,0.3000001907348633,0.27104504732700363,0.6620001792907697,-0.1514807316942779,1.4754810902758173,0.2552597237982468,1.0687406347832926,-1.2288000106811516,96.87502793967595,38.11119804315686,0.40674045549252374,1,-0.6100001335144025,-0.8900003433227521,-1.2600004673004133,-1.335000514984129,-0.06000041961669744,0,0.038847951229109334,1.0000000000000093,14.699999809265135,-1.3333354526149974,14.350000381469727,1.3333298012122239,14.109999656677244,0.038847951229109334
5466,2006-01-31,14.68000030517578,14.890000343322756,14.649999618530273,14.829999923706055,5470200.0,-0.016744808766904873,-1.2857103931844567,-0.576921101859674,51.85186255526971,56.92030318657321,-0.40514021638080777,-0.37714605910498733,-0.6343295516127689,-1.3782491839368092,12.420354369700496,0.28000068664550604,0.24304670782288085,0.3435001850128163,-0.35257208751352564,1.0395724575391583,-0.004535951250355552,0.6915363212759882,-0.9284480209350576,70.8333623078121,14.084023620337192,0.34803613626317115,1,-0.3150000572204572,-0.6400003433227521,-0.9150004386901838,-1.085000514984129,-0.1599998474121076,1,0.08651222600053954,-1.1428532503184583,14.93000030517578,1.0000000000000093,14.699999809265135,-1.3333354526149974,14.350000381469727,0.08651222600053954
5467,2006-02-01,15.020000457763672,15.029999732971193,14.5,14.579999923706055,9249200.0,0.023160772855571166,1.30435125138904,-2.9333443535978696,54.31310751050718,55.801860262385446,-0.6645256088625171,-0.6305490667022582,-0.9537984840765041,-1.6938594001017258,13.19097846631651,0.5299997329711932,0.1986083830720986,0.6080003261566169,-0.036248644580687994,1.2522492968939218,0.28587584078796446,0.9301248115252694,-1.2201102633666991,98.87648516124588,44.83226340882318,0.3221244853686527,2,-0.6200003623962402,-0.9450006484985352,-1.1975007057189941,-1.4250006675720215,-0.5500001907348651,2,0.055259647031304704,-1.2857103931844567,14.68000030517578,-1.1428532503184583,14.93000030517578,1.0000000000000093,14.699999809265135,0.055259647031304704
5468,2006-02-02,14.949999809265135,15.350000381469727,14.829999923706055,15.0,12823600.0,-0.004660495763324279,-2.5862105252773055,-0.11363665919623096,56.291393656296286,55.2161817176635,-0.5557748412308623,-0.5161277136850106,-0.8771966491436256,-1.601065299905983,13.643030873840377,0.5200004577636719,0.2287001837870175,0.49299969673156596,-0.170233092075593,1.156232485538725,0.1613833023279856,0.8246160911351463,-1.0763030425537092,59.59593137788488,5.756866181740833,0.3316163944035796,2,-0.27499961853027166,-0.7149996757507306,-1.1275000572204572,-1.3550000190734846,-0.17000007629394176,3,0.06287629070570722,1.30435125138904,15.020000457763672,-1.2857103931844567,14.68000030517578,-1.1428532503184583,14.93000030517578,0.06287629070570722
5469,2006-02-03,14.890000343322756,15.029999732971193,14.609999656677244,14.760000228881836,10687100.0,-0.00401334225470662,1.0487863880069312,-2.599992370634516,56.291393656296385,54.46377374779263,-0.39987070628772337,-0.4218373561320998,-0.8118018360737853,-1.5199865935735684,13.806097710434356,0.42000007629394887,0.2383810871580785,0.397500228881837,-0.27917500715889254,1.0741754649225665,0.05916261086147223,0.7358378469022018,-0.8981992874306659,45.88237274063457,-8.991835074864362,0.33833761802036477,2,-0.2150001525878924,-0.6550002098083514,-1.067500591278078,-1.2850003242492676,0.189999580383299,4,0.04768301019317045,-2.5862105252773055,14.949999809265135,1.30435125138904,15.020000457763672,-1.2857103931844567,14.68000030517578,0.04768301019317045
5470,2006-02-06,16.010000228881836,16.139999389648438,15.300000190734865,15.359999656677244,19688400.0,0.07521825787340108,-1.1818175062515304,4.999999999999945,78.33333730697701,56.59080720962276,-1.3778856225357607,-1.4973169979087366,-1.9284324691367978,-2.613617539255996,13.801508767410581,1.2499990463256818,0.24113820436421562,1.4405001163482662,0.48257528777838843,2.398424944918144,0.9615377020633264,1.919462530633206,-1.9095432269435353,92.07321895440039,29.807449433163654,0.4789624142849391,2,-0.9400005340576172,-1.3800005912780762,-2.2150003910064697,-2.405000209808348,-1.0,0,-0.06433483272457419,1.0487863880069312,14.890000343322756,-2.5862105252773055,14.949999809265135,1.30435125138904,15.020000457763672,-0.06433483272457419
5471,2006-02-07,16.360000610351562,16.459999084472653,15.949999809265135,16.010000228881836,20044800.0,0.021861360179016742,-1.1702040451918467,0.5384616513223035,79.79275123452663,59.77673582562401,-1.5350148098591383,-1.8093437962562877,-2.265124260774723,-2.943727962634977,13.572679111972702,0.5099992752075178,0.29243406346172307,1.7075004577636719,0.4585196841967143,2.9564812313306295,1.0830100709801922,2.3319908445471516,-2.0555893696422487,94.8980346514807,27.775685557079854,0.6244903867834791,2,-1.0600008964538574,-1.5700011253356951,-2.5700008869171143,-2.7550005912780744,-1.7700004577636719,1,-0.09107583552592924,-1.1818175062515304,16.010000228881836,1.0487863880069312,14.890000343322756,-2.5862105252773055,14.949999809265135,-0.09107583552592924
5472,2006-02-08,16.350000381469727,16.510000228881836,16.149999618530273,16.389999389648438,17726200.0,-0.0006112609112929324,1.5714266251592293,-0.11428275595228364,78.0555589405104,62.55550932652589,-1.3118058508198551,-1.7488156334414882,-2.2448810557097687,-2.907945831664378,13.747450083803125,0.3600006103515625,0.3324910015026141,1.6085001945495598,0.14843118393725518,3.0685692051618663,0.8784656892434075,2.338534699855712,-1.7869185995088124,91.57895793544631,22.220942004469435,0.730034505306153,2,-0.9150004386901855,-1.4250001907348633,-2.58750057220459,-2.7450003623962385,-1.5799999237060547,2,-0.11192659822687745,-1.1702040451918467,16.360000610351562,-1.1818175062515304,16.010000228881836,1.0487863880069312,14.890000343322756,-0.11192659822687745
5473,2006-02-09,16.260000228881836,16.5,16.190000534057614,16.25,12001800.0,-0.005504596360125569,-3.7692533415494514,-0.2500119212245482,83.38278100417077,65.81636478824224,-1.0307771872591136,-1.6231073132789362,-2.1387025839346467,-2.7914673601263775,13.547099293489953,0.30999946594238637,0.40419408993851746,1.4430000305175774,-0.16734954224562415,3.053349603280779,0.6378252441359766,2.248174816899178,-1.424349864351992,86.84210922579237,12.43445195440276,0.8051747863816006,2,-0.755000114440918,-1.184999942779541,-2.515000343322754,-2.655000209808348,-1.4400005340576154,3,-0.11008609696533345,1.5714266251592293,16.350000381469727,-1.1702040451918467,16.360000610351562,-1.1818175062515304,16.010000228881836,-0.11008609696533345
5474,2006-02-10,16.399999618530273,16.520000457763672,15.850000381469727,16.260000228881836,10742200.0,0.00861004844266633,2.526306279174823,13.999618539004388,83.23352113673413,69.06063411125427,-1.010541199352943,-1.7064697988563982,-2.245733842426141,-2.8983170199362043,13.515119046388415,0.6700000762939453,0.5245115113648637,1.491499423980713,-0.2614082491712999,3.2444070971327257,0.6150455874047065,2.3679532605567193,-1.3299402729911503,90.16386778950066,14.503467011931903,0.8764538365760061,2,-0.8899993896484375,-1.2999992370605469,-2.6574997901916504,-2.7799997329711914,-1.3999996185302734,4,-0.09878048312444176,-3.7692533415494514,16.260000228881836,1.5714266251592293,16.350000381469727,-1.1702040451918467,16.360000610351562,-0.09878048312444176
5475,2006-02-13,16.190000534057614,16.360000610351562,16.040000915527347,16.350000381469727,7041000.0,-0.012804822521787274,2.555546136565891,-1.1428610354223687,80.11528193311742,72.20101404212625,-0.6738809092996139,-1.4378766833776417,-2.015488001151761,-2.653817391148884,13.63765847129345,0.35999870300292613,0.628731471642169,1.1975003242492637,-0.6342417899590025,3.02924243845753,0.2816292671451315,2.113371381353396,-0.8879506105625623,50.746285652469204,-26.92366871521363,0.9158710571041329,2,-0.6800003051757777,-1.090000152587887,-2.4625005722045863,-2.5700006484985316,-1.6400003433227486,0,-0.06856087546239042,2.526306279174823,16.399999618530273,-3.7692533415494514,16.260000228881836,1.5714266251592293,16.350000381469727,-0.06856087546239042
5476,2006-02-14,16.629999160766598,16.770000457763672,16.09000015258789,16.190000534057614,12805000.0,0.02717718419980253,-1.1250029802351045,-2.749994039529777,82.30769701022996,75.31152398653988,-0.9031601935633518,-1.7585383080283172,-2.4371243114044887,-3.0551292759742914,14.900481836129526,0.6800003051757812,0.7259111246013141,1.5044990062713595,-0.3994964076578107,3.4084944202005296,0.5525012993067726,2.4564967132359445,-1.1330771517885676,84.78246897967185,2.9715865304074214,0.9519977069645852,2,-0.939999103546139,-1.4049987792968714,-2.802499055862423,-3.009999275207516,-2.1999988555908185,1,-0.0974142521730641,2.555546136565891,16.190000534057614,2.526306279174823,16.399999618530273,-3.7692533415494514,16.260000228881836,-0.0974142521730641
5477,2006-02-15,16.780000686645508,16.790000915527347,16.350000381469727,16.549999237060547,12201600.0,0.009019935865829387,2.519977417164409,0.5227321987463478,81.88977225453142,78.15578827523268,-0.8685928451260878,-1.7858789688666938,-2.5627733519607823,-3.162304976554486,16.721657733158935,0.44000053405762074,0.8209824575138676,1.5185005187988274,-0.4524386268599514,3.4894396644576045,0.5330309459694398,2.503970091628217,-1.0539245568860611,98.93614646805867,16.001585923303537,0.9854695728293889,2,-1.080000400543213,-1.5450000762939453,-2.8550004959106445,-3.1300010681152344,-2.310000419616701,2,-0.1305125413850874,-1.1250029802351045,16.629999160766598,2.555546136565891,16.190000534057614,2.526306279174823,16.399999618530273,-0.1305125413850874
5478,2006-02-16,16.989999771118164,17.069999694824222,16.799999237060547,16.850000381469727,11543800.0,0.012514843616173721,-1.2499880791544442,0.6086891621816614,81.19891702069991,80.92329087127752,-0.8479582746096455,-1.8829179869864188,-2.74322100326982,-3.3292593556539796,18.175373546603176,0.2899990081787145,0.9608826779323021,1.5954996109008786,-0.46761471941282196,3.658613941214579,0.5639424457440292,2.627056776057728,-1.051138684205137,93.44262551377251,11.48797670177835,1.03155716515685,2,-0.8049998283386195,-1.614999771118164,-3.064999580383301,-3.3400001525878906,-2.219999313354492,3,-0.13066505846152743,2.519977417164409,16.780000686645508,-1.1250029802351045,16.629999160766598,2.555546136565891,16.190000534057614,-0.13066505846152743
5479,2006-02-17,16.649999618530273,17.149999618530273,16.59000015258789,17.149999618530273,8272500.0,-0.020011780881001973,1.2399978637695312,-3.571444141689373,72.75132101596118,80.30306683894241,-0.25931759573676416,-1.40713957228704,-2.367017193393183,-2.9469562383889,20.071931431760273,0.5599994659423828,1.0715006975817118,1.123499488830566,-0.9041541982945063,3.1511531759556366,0.10967264526803078,2.1373263323931013,-0.48491081003500724,54.9549023212974,-24.075050756770416,1.0138268435625353,2,-0.14999961853027344,-1.234999656677246,-2.72499942779541,-3.0,-2.219999313354494,4,-0.1099099078458472,-1.2499880791544442,16.989999771118164,2.519977417164409,16.780000686645508,-1.1250029802351045,16.629999160766598,-0.1099099078458472
5480,2006-02-21,16.079999923706055,16.59000015258789,15.920000076293945,16.579999923706055,10682100.0,-0.034234216689701835,1.5769211018596634,1.0,67.07317243368472,78.88978030551553,0.3594564571003964,-0.7246515532716309,-1.756052335044938,-2.3317904479678013,21.542936283895568,0.7299995422363281,1.1792568925621083,0.45849981307983434,-1.479586754039662,2.396586380199329,-0.510543470479913,1.4275430966395817,1.0699996948242188,13.008122516956803,-64.28852075003621,0.9690432835597476,2,0.4200000762939453,-0.6649999618530273,-2.1500000953674316,-2.4300003051757812,-1.189999580383299,1,-0.06716417467849967,1.2399978637695312,16.649999618530273,-1.2499880791544442,16.989999771118164,2.519977417164409,16.780000686645508,-0.06716417467849967
5481,2006-02-22,16.309999465942386,16.370000839233402,15.789999961853027,16.079999923706055,10907500.0,0.01430345418703971,2.31426905428819,-0.45999908447266336,66.16540975989385,77.56865261878035,0.13591084151041954,-0.8227786284886385,-1.9244833964772976,-2.5148279233663775,22.64374472475709,0.5800008773803746,1.3107178989241532,0.5779994010925336,-1.2433198409383586,2.3993186431234257,-0.3326602199229107,1.4886590221079796,0.8400001525878871,38.23526730586263,-34.830847238556736,0.9106596210154461,2,0.16000032424926403,-0.894999504089359,-2.324999570846561,-2.529999732971195,-1.4899997711181658,2,-0.10790921721871616,1.5769211018596634,16.079999923706055,1.2399978637695312,16.649999618530273,-1.2499880791544442,16.989999771118164,-0.10790921721871616
5482,2006-02-23,15.75,16.34000015258789,15.710000038146973,16.319999694824222,13781100.0,-0.03433473232857831,1.0655720789453935,-2.4782644751463456,58.92858017160615,74.85151919293986,0.6725786245911465,-0.14083550256992083,-1.3171798930509233,-1.917831205863333,23.94820848025304,0.630000114440918,1.2489283717707664,-0.0640000820159905,-1.7178107743492639,1.589810610317281,-0.8909054281826272,0.7629052641506462,1.345599632263184,2.7777759381277116,-69.01830158233017,0.8269053461666361,2,0.679999828338623,-0.33500003814697266,-1.690000057220459,-1.945000171661377,-1.0299997329711932,3,-0.08380950443328383,2.31426905428819,16.309999465942386,1.5769211018596634,16.079999923706055,1.2399978637695312,16.649999618530273,-0.08380950443328383
5483,2006-02-24,15.880000114440918,16.049999237060547,15.619999885559082,15.75,9192000.0,0.008253975520058354,-1.2051229382924353,-0.22807049832019238,60.879124748638496,72.36769737204034,0.5397693913821939,-0.1584590347532977,-1.4099628508370934,-2.0274260658424605,24.691205332263895,0.42999935150146484,1.144740069774393,-0.010499954223632812,-1.513878080192388,1.4928781717451223,-0.7621890172080086,0.7411891087607447,1.1324635421752944,16.993481977733882,-55.68125917049029,0.7516890629843775,2,0.5049996376037598,-0.4200000762939453,-1.7700002193450928,-1.9900002479553223,-0.430000305175783,4,-0.08879092174123404,1.0655720789453935,15.75,2.31426905428819,16.309999465942386,1.5769211018596634,16.079999923706055,-0.08879092174123404
5484,2006-02-27,15.649999618530273,15.81999969482422,15.359999656677244,15.81999969482422,13744600.0,-0.014483658328282245,4.411762725936493,-1.307691743388489,45.08195610698461,68.47510561358115,0.7288395934786749,0.15427185231133578,-1.1459400025955002,-1.7835794319619094,24.82912362487676,0.5200004577636737,1.0478091965700465,-0.2880004405975338,-1.689587294492327,1.1135864132972593,-0.9887938675449313,0.4127929863498636,1.2510669364013687,23.577223165127588,-44.71693617631682,0.7007934269473965,2,0.6050000190734863,-0.18999958038330078,-1.5399997234344482,-1.7599997520446777,-0.009999275207517755,0,-0.05622997969435373,-1.2051229382924353,15.880000114440918,1.0655720789453935,15.75,2.31426905428819,16.309999465942386,-0.05622997969435373
5485,2006-02-28,15.510000228881836,15.8100004196167,15.420000076293945,15.649999618530273,10496900.0,-0.00894564811890941,-1.4375044703526214,0.8235254518731191,37.681142994882826,63.51659961187591,0.8518144842499105,0.3583226993770232,-0.9628498294837264,-1.6254576024332223,24.591622329779504,0.3900003433227539,0.9343580622725867,-0.4569998264312751,-1.7932488950006231,0.8792492421380729,-1.125124360715951,0.21112470785339887,1.2369596362243662,14.851524413561897,-48.008776908941265,0.6681245342846741,2,0.7449994087219238,0.06499958038330078,-1.4000003337860107,-1.6200003623962402,0.05000019073486328,1,-0.06963248921782361,4.411762725936493,15.649999618530273,-1.2051229382924353,15.880000114440918,1.0655720789453935,15.75,-0.06963248921782361
5486,2006-03-01,15.949999809265135,16.09000015258789,15.550000190734865,15.609999656677244,13691500.0,0.028368766853011262,-1.3478305939329893,-2.42858310626703,44.84534853511307,59.400552531940534,0.3410815278768613,0.019338164277939995,-1.3544021274078357,-2.0361295996931954,24.551253833370907,0.5799999237060547,0.816839406815216,-0.0805002212524446,-1.27211064747509,1.1111102049702009,-0.6763054343637673,0.5153049918588781,0.6582640349981705,60.20406673770553,0.9361448544013271,0.5958052131113227,3,0.3049998283386248,-0.3749999999999982,-1.8399999141693097,-2.0599999427795392,-0.36999988555908025,2,-0.06645764756226769,-1.4375044703526214,15.510000228881836,4.411762725936493,15.649999618530273,-1.2051229382924353,15.880000114440918,-0.06645764756226769
5487,2006-03-02,15.850000381469727,16.079999923706055,15.520000457763672,15.770000457763672,9328900.0,-0.006269556676566257,1.0740759055507478,0.235293787656094,44.730073087329224,55.348458761566015,0.3299890870569335,0.19468915913489582,-1.2099870880692283,-1.9094814073698263,24.87395081872195,0.5599994659423828,0.7154382449647034,-0.2219996452331543,-1.319529784423196,0.8755304939568873,-0.7707647148281751,0.3267654243618665,0.6334370440349737,67.12334135899812,10.87478586589048,0.5487650695950208,3,0.4049992561340332,-0.27500057220458984,-1.7400004863739014,-1.9600005149841309,-0.6000003814697266,3,-0.0649842688868123,-1.3478305939329893,15.949999809265135,-1.4375044703526214,15.510000228881836,4.411762725936493,15.649999618530273,-0.0649842688868123
5488,2006-03-03,15.890000343322756,16.229999542236328,15.619999885559082,15.760000228881836,9089500.0,0.0025236568385067493,-1.9756022674144078,1.6250029802351031,43.27177053213827,52.07295315225235,0.1313588406869446,0.24108290592513093,-1.2035461084544234,-1.926001915471721,24.73826301519983,0.6099996566772461,0.5481859683719748,-0.22899971008300746,-1.197099126157033,0.7390997059910198,-0.7130494181200202,0.2550499979540053,0.4810933052991988,60.919627168102394,8.590955525518154,0.48404970803701364,3,0.08499956130981268,-0.245000362396242,-1.7800004482269305,-2.00000047683716,-0.9800004959106463,4,-0.07363121781086701,1.0740759055507478,15.850000381469727,-1.3478305939329893,15.949999809265135,-1.4375044703526214,15.510000228881836,-0.07363121781086701
5489,2006-03-06,15.600000381469727,16.200000762939453,15.479999542236328,16.079999923706055,6812300.0,-0.018250469199951436,1.0,-3.692300920661652,42.377253149715216,49.32896212070018,0.2869265225203801,0.6187238747718773,-0.8714518072114075,-1.607423938906713,25.041952045592602,0.720001220703125,0.35659521495657387,-0.5544996738433845,-1.3734198417334014,0.26442049404663415,-0.9639597577883947,-0.14503958989837606,0.6699838679577574,22.222274550065578,-29.054625617485584,0.4094600839450091,3,0.2649998664855957,0.1549992561340332,-1.5300004482269287,-1.7100005149841309,-0.5,0,-0.009615421060038432,-1.9756022674144078,15.890000343322756,1.0740759055507478,15.850000381469727,-1.3478305939329893,15.949999809265135,-0.009615421060038432
5490,2006-03-07,14.979999542236328,15.649999618530273,14.949999809265135,15.600000381469727,15312600.0,-0.03974364256874374,-1.0588220444524175,1.2916696469017477,29.629630501760047,45.26943109201865,0.8207989171926506,1.2201614649816896,-0.22955551432916543,-0.9584877778211442,23.75869259156511,0.6999998092651385,0.12721731146339188,-1.1230004787445083,-2.0953573366927607,-0.15064362079625582,-1.6091789077186363,-0.636822049770382,1.25,2.343729627314566,-42.84863949742677,0.4861784289741262,3,0.6650004386901855,0.8450002670288086,-0.8899996280670166,-1.0899996757507324,0.3400001525878924,1,0.04405879981675209,1.0,15.600000381469727,-1.9756022674144078,15.890000343322756,1.0740759055507478,15.850000381469727,0.04405879981675209
5491,2006-03-08,14.869999885559082,14.979999542236328,14.420000076293945,14.5600004196167,28225200.0,-0.0073431014712049825,1.113210399032648,-0.4999984618177008,26.184513032408105,41.63120140988554,0.7879107954706903,1.2783523222786002,-0.08236821225194646,-0.8230921115256962,22.359913896081423,0.5599994659423828,-0.060897241740772046,-1.1585000991821275,-2.2667708958658395,-0.05022930249841551,-1.7126354975239835,-0.6043647008402715,1.330000877380371,24.861875250932336,-12.973263477164046,0.554135398341856,3,0.4549999237060547,0.9149999618530273,-0.6899998188018799,-0.9099998474121094,0.1700000762939453,2,0.04640218825608122,-1.0588220444524175,14.979999542236328,1.0,15.600000381469727,-1.9756022674144078,15.890000343322756,0.04640218825608122
5492,2006-03-09,14.520000457763672,15.239999771118164,14.510000228881836,14.859999656677244,12412100.0,-0.023537285170749045,-3.0555568801044806,-1.0967734988832705,20.240955715476787,37.115849295089795,1.0561520412645304,1.564432520905438,0.30119620985778184,-0.455381921604765,20.644203586188354,0.7299995422363281,-0.20817037672383165,-1.4169995307922356,-2.7016471856168955,-0.1323518759675757,-2.0593233582045656,-0.7746757033799057,1.43080020904541,5.524884584297985,-24.232143950936006,0.6423238274123303,3,0.8049993515014648,1.2649993896484375,-0.31750035285949707,-0.5600004196166992,0.5999994277954102,3,0.0730027157385944,1.113210399032648,14.869999885559082,-1.0588220444524175,14.979999542236328,1.0,15.600000381469727,0.0730027157385944
5493,2006-03-10,14.470000267028807,14.84000015258789,14.399999618530273,14.800000190734865,12224900.0,-0.0034435391982463592,1.1463448673694396,0.9705902977434485,21.761649966238465,34.52470416834022,0.9891275227876886,1.553081875805164,0.3906752306856518,-0.3839498022204122,18.897963936210356,0.4400005340576172,-0.3798616929045817,-1.3774997234344504,-2.8084781976930255,0.05347875082412301,-2.092988960563739,-0.6620104863051637,1.2664883171081556,3.8889224440748853,-21.74382636243176,0.7154892371292868,3,0.844999313354494,1.3049993515014666,-0.23250031471252264,-0.4750003814697248,1.560000419616701,4,0.05390461082080922,-3.0555568801044806,14.520000457763672,1.113210399032648,14.869999885559082,-1.0588220444524175,14.979999542236328,0.05390461082080922
5494,2006-03-13,14.779999732971193,14.949999809265135,14.550000190734865,14.600000381469727,9402700.0,0.021423597803847283,-1.857142857142868,-0.5454527064127382,31.94442935930799,33.88729154216524,0.6065227701185592,1.17577589280587,0.12521555684894636,-0.6727325328723381,17.821752771993,0.4799995422363281,-0.48279303107979743,-0.9865002632141096,-2.468295269974133,0.4952947435459141,-1.7273977665941214,-0.24560275983409774,0.7426506166686995,30.400009155273576,3.0393669655744837,0.7408975033800116,3,0.5349998474121076,0.9949998855590803,-0.3249995708465594,-0.6249995231628436,1.7200002670288068,0,0.00879567772595502,1.1463448673694396,14.470000267028807,-3.0555568801044806,14.520000457763672,1.113210399032648,14.869999885559082,0.00879567772595502
5495,2006-03-14,15.079999923706055,15.149999618530273,14.609999656677244,14.649999618530273,9816500.0,0.020297712865692485,-1.1176459588536387,2.38889919096335,33.24250468781831,32.598086670243596,0.2672128251050765,0.8309570465128804,-0.12003769443355239,-0.9505141257517202,16.543677169575126,0.5399999618530291,-0.6082626337847934,-0.6310000419616699,-2.129067405773899,0.8670673218505573,-1.3800337238677827,0.1180336399444446,0.26302630895629875,80.95240257764496,52.69668373695364,0.7490336819061137,3,0.2349996566772461,0.6949996948242188,-0.6249997615814209,-0.9249997138977051,1.7199993133544922,1,0.0013262903093407274,-1.857142857142868,14.779999732971193,1.1463448673694396,14.470000267028807,-3.0555568801044806,14.520000457763672,0.0013262903093407274
5496,2006-03-15,15.010000228881836,15.1899995803833,14.850000381469727,15.140000343322756,11688500.0,-0.004641889600687454,1.9565329164783494,-0.30232563297315934,38.364777610834714,31.890831617299764,0.2121623506623962,0.8151614071997528,0.003734784954026793,-0.8554435587316256,14.640662157084389,0.3399991989135742,-0.6412494607956827,-0.6199997901916507,-2.0836361384250743,0.8436365580417728,-1.3518179643083634,0.11181838392506016,0.18214174551938456,72.61910708852368,39.44112407886113,0.7318181741167115,3,0.30499935150146484,0.7649993896484375,-0.16000056266784668,-0.46000051498413086,1.3899993896484375,2,0.020652862172906072,-1.1176459588536387,15.079999923706055,-1.857142857142868,14.779999732971193,1.1463448673694396,14.470000267028807,0.020652862172906072
5497,2006-03-16,14.59000015258789,15.039999961853027,14.56999969482422,15.020000457763672,13208900.0,-0.027981350425684393,1.0000040581945018,3.30769174338843,31.41209550929119,30.573089948094538,0.4857133972558074,1.1201083253802082,0.4672883084901578,-0.41144267021214276,12.790310445422948,0.4700002670288068,-0.647315901740571,-0.9304998397827156,-2.3591460174295342,0.4981463378641031,-1.644822928606125,-0.21617675095930622,0.5999994277954102,24.05070167496605,-10.712904309473345,0.7143230888234094,3,0.7100000381469727,1.1849994659423828,0.4549994468688965,0.11999940872192205,1.8099994659423828,3,0.03084302978470621,1.9565329164783494,15.010000228881836,-1.1176459588536387,15.079999923706055,-1.857142857142868,14.779999732971193,0.03084302978470621
5498,2006-03-17,14.770000457763672,14.960000038146973,14.43000030517578,14.59000015258789,9344400.0,0.012337238059853872,-1.1199989318847576,-0.4186050637852416,37.134508305336574,29.99056274316358,0.1454267817350079,0.8066194586657609,0.31642257139907315,-0.5639164028798938,10.58823158962202,0.5299997329711932,-0.7160065217594216,-0.6394995689392093,-1.9252344301589197,0.6462352922805028,-1.2823669995490654,0.0033678616706467324,0.4199991226196289,44.73690484705447,8.20476226154674,0.642867430609856,3,0.25499916076660156,1.0049991607666016,0.4099996089935303,-0.03500032424926758,1.6999988555908203,4,0.023696642989028183,1.0000040581945018,14.59000015258789,1.9565329164783494,15.010000228881836,-1.1176459588536387,15.079999923706055,0.023696642989028183
5499,2006-03-20,14.81999969482422,14.979999542236328,14.75,14.800000190734865,12571800.0,0.0033851885924802705,-2.833329359686445,0.1111081676768533,39.63962544920096,31.10278440399035,-0.030006670915820877,0.6455915374317378,0.2925486561746098,-0.583264127748107,8.799007324104618,0.22999954223632812,-0.7841725111210209,-0.4980003356933569,-1.6672122656397246,0.6712115942530108,-1.0826063006665407,0.08660562927982696,0.24359989166259588,51.31575810278897,11.543755101204042,0.5846059649731836,3,-1.7763568394002505e-15,0.9549999237060529,0.4700005054473859,-0.08499956130981623,1.9799995422363263,0,0.08164649235747778,-1.1199989318847576,14.770000457763672,1.0000040581945018,14.59000015258789,1.9565329164783494,15.010000228881836,0.08164649235747778
5500,2006-03-21,15.0,15.390000343322756,14.65999984741211,14.8100004196167,12332000.0,0.012145769830119724,-1.9795894535454321,9.500214582041867,34.52768405844199,32.029803406883,-0.23118290857891566,0.40109620423364944,0.13195494376033778,-0.7334904386080225,8.111864737445947,0.7300004959106463,-0.8536994977995764,-0.26400003433227504,-1.383744247773521,0.855744179108969,-0.8238721410528971,0.295872072388347,-0.6000003814697266,59.37496585150692,21.270939524888675,0.5598721067206223,3,-0.10500001907348633,0.7749996185302734,0.30500030517578125,-0.25999975204467773,2.3999996185302734,1,0.10000000000000009,-2.833329359686445,14.81999969482422,-1.1199989318847576,14.770000457763672,1.0000040581945018,14.59000015258789,0.10000000000000009
5501,2006-03-22,14.550000190734865,14.75,14.350000381469727,14.550000190734865,15419200.0,-0.029999987284342278,1.0000000000000178,0.0,30.994144382424665,33.224602147654984,0.18847112732164462,0.7509840199566451,0.5891177234946134,-0.25762781145741975,7.849244341679146,0.6499996185302734,-0.916158772998239,-0.6259998798370336,-1.673953257173201,0.4219534974991337,-1.1499765685051173,-0.10202319116894998,0.8400001525878906,19.230751596258433,-14.574525855412812,0.5239766886680838,3,0.3200001716613752,1.199999809265135,0.7550001144409162,0.1900000572204572,2.419999122619627,2,0.1546391076859528,-1.9795894535454321,15.0,-2.833329359686445,14.81999969482422,-1.1199989318847576,14.770000457763672,0.1546391076859528
5502,2006-03-23,14.43000030517578,14.90999984741211,14.420000076293945,14.449999809265135,12085000.0,-0.00824741470694268,-23.5000119209425,-100.0,29.14285091477828,34.04473558638163,0.32895506022265053,0.8084732284975384,0.7192247887347136,-0.11012460589684814,7.615696818765041,0.48999977111816406,-0.8739813214394125,-0.6799997806549083,-1.7419145959871098,0.3819150346772915,-1.210957188321009,-0.14904237298880751,0.9600000381469762,7.692300638503134,-21.746174585886045,0.5309574076661,3,0.44000005722046076,1.3199996948242205,1.0274999141693133,0.4349999427795428,2.3099994659423846,3,0.13652108604931157,1.0000000000000178,14.550000190734865,-1.9795894535454321,15.0,-2.833329359686445,14.81999969482422,0.13652108604931157
5503,2006-03-24,14.470000267028807,14.529999732971193,14.31999969482422,14.5,8786500.0,0.0027720000697906144,3.6667090525689314,1.5000238424491852,32.61537775344196,34.11928540795207,0.3229128324382362,0.6929514277318649,0.6842023621282767,-0.1229077912664458,7.618566853920323,0.21000003814697266,-0.8062441768834709,-0.5694998264312758,-1.6030114032132428,0.4640117503506911,-1.0862556148222584,-0.05274403804029326,0.8992000770568875,14.018736569465887,-15.657859148661785,0.516755788390983,3,0.3849997520446813,1.2649993896484393,0.9975001811981219,0.40500020980835316,2.279999732971193,4,0.13337935838875858,-23.5000119209425,14.43000030517578,1.0000000000000178,14.550000190734865,-1.9795894535454321,15.0,0.13337935838875858
5504,2006-03-27,14.770000457763672,14.90999984741211,14.460000038146973,14.470000267028807,7493000.0,0.02073256290246528,-1.8124931082269145,-10.000095368279977,46.416395916318784,35.58305110000768,0.02385353520739031,0.3411337098686502,0.3985711966972598,-0.39877989167203864,7.997548020765012,0.4499998092651367,-0.6662771840836381,-0.22549967765808177,-1.2239083914841533,0.7729090361679898,-0.7247040345711184,0.2737046792549549,0.557231860351564,42.05612058001172,8.55353833168401,0.4992043569130358,3,0.08499956130981623,0.9649991989135742,1.0099995136261004,0.2449994087219256,1.9599990844726562,0,0.11509809092099488,3.6667090525689314,14.470000267028807,-23.5000119209425,14.43000030517578,1.0000000000000178,14.550000190734865,0.11509809092099488
5505,2006-03-28,14.43000030517578,14.75,14.40999984741211,14.75,10767600.0,-0.02301964401153256,1.125002980235081,-1.0666649712467373,43.037978885763955,36.10229568611093,0.2927396249407437,0.628287026001777,0.7512200593340186,-0.03654345505889367,8.361627801467582,0.3600006103515625,-0.5420216308519503,-0.51149983406067,-1.5095668636982698,0.48656719557692973,-1.0105333488794699,-0.012466319241870139,0.856942708007816,18.644166424206613,-15.292470972052758,0.49903351481880004,3,0.42499971389770863,1.0249996185302752,1.5274996757507342,0.6249995231628436,2.5299987792968732,1,0.1642410867472186,-1.8124931082269145,14.770000457763672,3.6667090525689314,14.470000267028807,-23.5000119209425,14.43000030517578,0.1642410867472186
5506,2006-03-29,14.890000343322756,14.9399995803833,14.449999809265135,14.460000038146973,8156600.0,0.03187803384744092,-1.177773068282956,-1.3437522351763087,55.657491462863725,38.79622856984121,-0.20793955061292912,0.08938560635489701,0.32688323703337474,-0.4757177217164923,8.347859899694392,0.5099992752075213,-0.47990765901105625,0.0015001773834253385,-0.8764226378879947,0.8794229926548454,-0.43746123025228556,0.44046158501913624,0.35826493712646545,91.93560543717541,52.15765497014775,0.4389614076357103,3,-0.03500032424926758,0.45499992370605646,1.067499637603758,0.16499948501586736,2.159998893737791,2,0.16856945717486815,1.125002980235081,14.43000030517578,-1.8124931082269145,14.770000457763672,3.6667090525689314,14.470000267028807,0.16856945717486815
5507,2006-03-30,14.81999969482422,15.09000015258789,14.699999809265135,14.989999771118164,8706100.0,-0.004701185150067899,1.1081051823060404,-0.39534873405368387,55.31914030172636,40.81674323610674,-0.11385560050163868,0.08249421432016213,0.42956756816335506,-0.39466720483625295,8.497568770728552,0.3900003433227557,-0.44531679946197755,-0.017000436782835138,-0.769290947553694,0.7352900739880237,-0.39314569216826456,0.3591448186025943,0.39113496220000066,64.93502633130393,19.765673511893162,0.37614525538542903,3,0.03500032424926758,0.5100002288818342,1.1225001811981183,0.23500013351440252,2.4200000762939435,3,0.14507420126878579,-1.177773068282956,14.890000343322756,1.125002980235081,14.43000030517578,-1.8124931082269145,14.770000457763672,0.14507420126878579
5508,2006-03-31,14.720000267028807,14.979999542236328,14.670000076293945,14.81999969482422,10922900.0,-0.006747599855237318,-2.0999976158119353,0.5882316642170607,49.02598267161333,41.859671816374785,-0.024244099574895372,0.09522830895635614,0.553058320526933,-0.2848855804887602,8.34836071585014,0.3099994659423828,-0.4394876414599054,-0.05849986076355229,-0.6250507036238293,0.5080509820967247,-0.3417752821936908,0.22477556066658622,0.45548899150741384,45.58827654298799,-1.3894298767815627,0.28327542143013806,3,0.1349997520446813,0.5549993515014666,1.2024996280670184,0.33499956130981623,2.529999732971193,4,0.13722822469058893,1.1081051823060404,14.81999969482422,-1.177773068282956,14.890000343322756,1.125002980235081,14.43000030517578,0.13722822469058893
5509,2006-04-03,15.449999809265135,15.550000190734865,14.850000381469727,14.9399995803833,13546100.0,0.049592359306639855,-1.0289889926414948,-5.100031471432324,55.2706547287991,44.164446335303346,-0.7325115674963278,-0.6815273518626643,-0.1341667735435106,-1.0001200183160588,8.860222231806832,0.8299999237060582,-0.3483777096664227,0.6789997100830067,0.15593616957634104,1.2020632505896724,0.4174679398296739,0.9405314803363396,-1.1300001144409144,91.22803935494798,46.54243969010787,0.26153177025333246,4,-0.5149998664855922,-0.1750001907348615,0.47250008583069025,-0.3150000572204572,1.1600008010864276,0,0.08414240820606844,-2.0999976158119353,14.720000267028807,1.1081051823060404,14.81999969482422,-1.177773068282956,14.890000343322756,0.08414240820606844
5510,2006-04-04,15.640000343322756,15.760000228881836,15.40999984741211,15.5,10128300.0,0.01229776934648763,-1.187497951094488,0.27451035390651446,58.67768725315795,47.2403955431626,-0.9188028340405108,-0.8638363918847247,-0.2837835692155348,-1.1713862893709486,9.497484309966833,0.35000038146972656,-0.2861905850613038,0.8360002040863055,0.18885602029306092,1.48314438787955,0.5124281121896832,1.1595722959829278,-1.2954006385803218,90.83970632664442,47.63496780633349,0.3235720918966227,4,-0.6000003814697283,-0.36500072479248225,0.21749949455261053,-0.505000591278078,0.4700002670288068,1,0.06969304187892367,-1.0289889926414948,15.449999809265135,-2.0999976158119353,14.720000267028807,1.1081051823060404,14.81999969482422,0.06969304187892367
5511,2006-04-05,15.5600004196167,15.949999809265135,15.359999656677244,15.579999923706055,12339900.0,-0.005115084523652946,-1.8095176463375353,-0.1428532503184565,64.74164556650132,51.19581717113183,-0.7604357225096638,-0.768915594156466,-0.16091785679508064,-1.0743641501990489,9.387668977040105,0.5900001525878906,-0.23741095240405485,0.7215002536773678,-0.008698637037117152,1.4516991443918528,0.35640080832012444,1.0865996990346112,-1.1587846939086894,69.53129132744796,22.91625894163103,0.36509944535724265,4,-0.4250006675720215,-0.2850008010864258,0.354999303817749,-0.4250006675720215,0.25,2,0.08997420482656016,-1.187497951094488,15.640000343322756,-1.0289889926414948,15.449999809265135,-2.0999976158119353,14.720000267028807,0.08997420482656016
5512,2006-04-06,15.579999923706055,16.129999160766598,15.539999961853027,15.800000190734865,13618200.0,0.0012853151381757577,-2.933325492016138,11.000286109389245,62.9392920626853,54.56514098326998,-0.6706821488301866,-0.7435532310188471,-0.1372577323259545,-1.0767329795049072,9.898408328918967,0.5899991989135707,-0.1824198918057114,0.6884997844696041,-0.09620322717149499,1.4732027961107033,0.2961482786490546,1.0808512902901537,-1.0858571529846177,62.328795756799984,14.836887305115795,0.39235150582054934,4,-0.310000419616701,-0.30500030517578125,0.33499979972839355,-0.44500017166137695,0.25,3,0.09435168938080585,-1.8095176463375353,15.5600004196167,-1.187497951094488,15.640000343322756,-1.0289889926414948,15.449999809265135,0.09435168938080585
5513,2006-04-07,15.25,15.850000381469727,15.199999809265135,15.68000030517578,13062000.0,-0.02118099649050298,-1.4528291701604592,1.9545444693458864,56.30499009409208,55.66387366968923,-0.24407027825963112,-0.3711505907448398,0.22573023452606122,-0.7287665932191594,9.964110252731368,0.6500005722045916,-0.07499059917400608,0.3194998741149906,-0.45445706838355804,1.0934568166135392,-0.06747859713428284,0.706478345364264,-0.6249887180749507,31.25000000000009,-15.107261490651023,0.38697847124927426,4,0.019999504089353692,0.024999618530273438,0.6649997234344482,-0.11500024795532227,0.7200002670288068,4,0.1304917882700436,-2.933325492016138,15.579999923706055,-1.8095176463375353,15.5600004196167,-1.187497951094488,15.640000343322756,0.1304917882700436
5514,2006-04-10,14.90999984741211,15.369999885559082,14.800000190734865,15.31999969482422,12540700.0,-0.02229509197297641,1.2352919177072863,0.9534873405369042,48.739493553481644,56.297375299435636,0.13173003793067117,-0.02204189148517699,0.584164486832,-0.36748518055727786,9.957609673226171,0.569999694824217,0.05099735984730991,-0.027000284194945934,-0.7978124735750622,0.7438119051851704,-0.4124063788850041,0.3584058104951122,-0.1645895351797364,8.27065728288645,-34.934655320437926,0.38540609469005854,4,0.3799996376037562,0.35000038146972656,0.9000000953674316,0.22499990463256836,0.7200002670288086,0,0.1569416617394559,-1.4528291701604592,15.25,-2.933325492016138,15.579999923706055,-1.8095176463375353,15.5600004196167,0.1569416617394559
5515,2006-04-11,15.100000381469727,15.399999618530273,15.020000457763672,15.140000343322756,17372400.0,0.012743161368347966,-2.7999952316238703,0.09756091887717992,58.30815892764371,56.591893906633416,0.052259310607887244,-0.22184112438364778,0.40777120866140315,-0.5353625693468942,10.380477525316964,0.48999977111816406,0.16658397843220385,0.16200022697448802,-0.6096445561328974,0.9336450100818734,-0.2238221645792038,0.5478226185281798,-0.3000001907348615,22.556422786380327,-22.703251773161934,0.3858223915536924,4,0.2999992370605451,0.1249990463256836,0.7099995613098145,0.03499937057495117,0.25999927520751775,1,0.10000001263144753,1.2352919177072863,14.90999984741211,-1.4528291701604592,15.25,-2.933325492016138,15.579999923706055,0.10000001263144753
5516,2006-04-12,15.31999969482422,15.8100004196167,15.170000076293945,15.25,21542800.0,0.014569490582561295,-4.5652314530708376,-1.7499940395298048,63.04984500694139,57.45086109610175,-0.11212081637875215,-0.439983448951045,0.21227559485041958,-0.7328525643837214,11.141912229626513,0.7100000381469727,0.21455629357037687,0.3664995670318625,-0.4234709978182547,1.1564701318819797,-0.02848571539319522,0.7614848494569202,-0.5199995040893555,39.097737352153636,-10.463113032519686,0.39498528242505826,4,0.07999992370605113,-0.09500026702881037,0.41500020027160467,-0.1849999427795428,0.45000076293945135,2,0.05156664042194725,-2.7999952316238703,15.100000381469727,1.2352919177072863,14.90999984741211,-1.4528291701604592,15.25,0.05156664042194725
5517,2006-04-13,15.039999961853027,15.460000038146973,14.989999771118164,15.260000228881836,11498100.0,-0.018276745336084366,-1.9374957159248387,-3.1428746594004653,57.80821581364626,58.42666477854986,0.2261498646529123,-0.13127271600020052,0.5030697211148265,-0.43701233669744255,11.291163318615984,0.4700002670288086,0.3017802568407255,0.0639998435974114,-0.707803116151636,0.8358028033464588,-0.3219016362771132,0.449901323471936,-0.13359985351562287,22.857116906825905,-29.91074971083184,0.3859014798745241,4,0.4249997138977051,0.1849994659423828,0.5149998664855957,0.09499979019165039,0.5200004577636719,3,0.05119683907690664,-4.5652314530708376,15.31999969482422,-2.7999952316238703,15.100000381469727,1.2352919177072863,14.90999984741211,0.05119683907690664
5518,2006-04-17,15.119999885559082,15.539999961853027,14.899999618530273,15.130000114440918,11819900.0,0.00531914387692578,-1.8444411477980758,0.04545553065408974,55.102033439775994,58.40792907976952,0.2334015106013645,-0.19363488514578542,0.4372730291942837,-0.5072519578854422,11.134910862650125,0.6400003433227539,0.3115373048024672,0.12649979591369664,-0.6414988587048374,0.8944984505322306,-0.25749953139557036,0.5104991232229636,1.009999275207516,31.683130921513445,-21.512738688611783,0.3839993273092666,4,0.3449997901916504,0.10499954223632812,0.434999942779541,0.014999866485595703,0.11999988555908203,0,0.04695767483603519,-1.9374957159248387,15.039999961853027,-4.5652314530708376,15.31999969482422,-2.7999952316238703,15.100000381469727,0.04695767483603519
5519,2006-04-18,16.030000686645508,16.069999694824222,15.489999771118164,15.640000343322756,19126300.0,0.06018523862262426,1.4680933954779225,-38.999141712759695,70.00000476837153,59.66596435923769,-0.6545019195904018,-1.062829339105292,-0.44572315337159907,-1.4024210927263816,11.307161049987958,0.9499998092651403,0.35408756226904536,0.9760005474090576,0.08479436715628275,1.8672067276618325,0.5303974572826711,1.4216036375354442,0.07539848327636278,96.58128157517613,37.403190516682315,0.44560309012638727,4,-0.5650010108947754,-0.8050012588500977,-0.4850010871887207,-0.8950009346008301,-0.5700006484985352,1,-0.003743007925550934,-1.8444411477980758,15.119999885559082,-1.9374957159248387,15.039999961853027,-4.5652314530708376,15.31999969482422,-0.003743007925550934
5520,2006-04-19,16.5,16.510000228881836,16.020000457763672,16.079999923706055,13865300.0,0.029319980862261952,1.227268983514459,1.0769223245179718,70.07481231519576,60.25853844242595,-1.1059877330021184,-1.491142168787352,-0.9188061063279278,-1.8622097069148822,12.593735072067226,0.48999977111816406,0.449545961175172,1.3709998607635505,0.270934815130321,2.47106490639678,0.8209673379469358,1.9210323835801653,-1.6000003814697266,99.3788680067859,42.512561522900064,0.5500325228166151,4,-0.8449997901916504,-1.0850000381469727,-0.9550004005432129,-1.3650002479553223,-0.3299999237060547,2,-0.05272726579145948,1.4680933954779225,16.030000686645508,-1.8444411477980758,15.119999885559082,-1.9374957159248387,15.039999961853027,-0.05272726579145948
5521,2006-04-20,16.799999237060547,16.920000076293945,16.379999160766598,16.549999237060547,12817600.0,0.018181771943063474,1.204077819557667,0.5952379871117751,73.3490629695273,61.41517965429729,-1.3539811388846008,-1.7011533191492703,-1.2297498282960433,-2.147276011203701,13.538198661955702,0.5400009155273473,0.47860151741017987,1.5584991455078132,0.2646227171686988,2.8523755738469276,0.911560931338256,2.2054373596773704,-1.867799606323242,94.05936574062709,36.63512960378796,0.6469382141695568,4,-0.9399991035461426,-1.1799993515014648,-1.2549996376037598,-1.6649994850158691,-0.4299983978271449,3,-0.0857142646296486,1.227268983514459,16.5,1.4680933954779225,16.030000686645508,-1.8444411477980758,15.119999885559082,-0.0857142646296486
5522,2006-04-21,16.399999618530273,16.850000381469727,16.25,16.850000381469727,11491700.0,-0.023809502184254927,1.6666638409697792,-1.8000030517578125,68.502203429742,62.77042558048061,-0.9224363190555493,-1.2079302377376173,-0.8452459901687028,-1.7361145570501915,14.767103271803183,0.6000003814697266,0.4703205287250256,1.059999561309814,-0.2731089068234951,2.393108029443125,0.39344532724315684,1.7265537953764696,-1.388287969970703,74.2574089146811,14.702489005994678,0.6665542340666555,4,-0.5399994850158691,-0.7799997329711914,-0.8550000190734863,-1.2649998664855957,-0.3400001525878871,4,-0.03841458386710994,1.204077819557667,16.799999237060547,1.227268983514459,16.5,1.4680933954779225,16.030000686645508,-0.03841458386710994
5523,2006-04-24,16.399999618530273,16.440000534057614,16.09000015258789,16.389999389648438,9474700.0,0.0,6.77760823955804,-0.022222693171703473,62.46719396616782,64.29572562633463,-0.8293710774325351,-1.1129894585494924,-0.8581598421774679,-1.7214863024263707,15.74820129887213,0.350000381469723,0.44791349115627277,0.9634995937347419,-0.3837823446641373,2.310781532133621,0.2898586245353023,1.6371405629341815,-1.3119564328613276,63.636339385273665,7.753755080597479,0.6736409691994398,4,-0.48999977111816406,-0.7799997329711914,-0.8624997138977051,-1.2649998664855957,0.15999984741211293,0,-0.05121946453977133,1.6666638409697792,16.399999618530273,1.204077819557667,16.799999237060547,1.227268983514459,16.5,-0.05121946453977133
5524,2006-04-25,16.469999313354492,16.489999771118164,16.059999465942386,16.40999984741211,6228400.0,0.004268274173929054,7.599973297220933,5.999809269502194,61.246605602181056,64.62221970128323,-0.7317667784700408,-1.1057940103018389,-0.9450395313717124,-1.7689572998647236,17.201206870369735,0.4300003051757777,0.4368968824147661,0.9484993457794193,-0.43573141178903185,2.3327301033478687,0.2563839669951946,1.640614724563644,-1.308677852060546,49.99989403614215,-1.4005032501889474,0.692115378784225,4,-0.5599994659423828,-0.8499994277954102,-1.0699996948242188,-1.2249994277954102,0.4000015258789098,1,-0.07468121393538851,6.77760823955804,16.399999618530273,1.6666638409697792,16.399999618530273,1.204077819557667,16.799999237060547,-0.07468121393538851
5525,2006-04-26,16.799999237060547,16.84000015258789,16.420000076293945,16.469999313354492,12305900.0,0.02003642607552991,1.048772091422085,5.500047684140255,65.7360348957868,64.92068524448828,-0.8887207527341374,-1.3166406419809533,-1.2816629165036968,-2.079709709943902,18.98876294677062,0.4200000762939453,0.4866207155978657,1.1599993228912346,-0.2365222487772627,2.5565208945597337,0.4617385370569842,1.858260108725485,-1.5683306311666012,86.0464239456361,35.413531712826874,0.6982607858342496,4,-0.8899993896484375,-1.1799993515014648,-1.5024995803833008,-1.4049992561340332,-0.3400001525878942,2,-0.07976186070041935,7.599973297220933,16.469999313354492,6.77760823955804,16.399999618530273,1.6666638409697792,16.399999618530273,-0.07976186070041935
5526,2006-04-27,17.399999618530273,17.420000076293945,16.569999694824222,16.649999618530273,15273200.0,0.035714310042713304,1.1518972060996366,2.272727798167789,70.1327464436587,66.29007753671188,-1.299277864934023,-1.8118511819179908,-1.895635904983088,-2.6604506371761314,20.72014225037817,0.850000381469723,0.6198218827992665,1.6344997406005852,0.07961682670459425,3.189382654496576,0.8570582836525915,2.4119411975485807,-2.100797753820327,98.5293787656094,47.336270533569945,0.777441456947995,4,-1.239999771118164,-1.5299997329711914,-2.06499981880188,-1.984999656677246,-1.3699989318847656,3,-0.07068963041392429,1.048772091422085,16.799999237060547,7.599973297220933,16.469999313354492,6.77760823955804,16.399999618530273,-0.07068963041392429
5527,2006-04-28,16.969999313354492,17.34000015258789,16.899999618530273,17.020000457763672,13412500.0,-0.024712661758788168,-3.6315715504693067,-0.06666819254557292,68.61471548709648,67.79148665308082,-0.6333165455491461,-1.278045670350222,-1.4897286701759889,-2.2115797267575736,22.2590071274293,0.5,0.7023608815146893,1.0969994544982917,-0.47978024418468834,2.67377915318127,0.30860960515680347,1.8853893038397818,-1.5435495559495056,66.91172345701166,12.650835235072783,0.7883898493414895,4,-0.5149993896484375,-1.0999994277954102,-1.659999132156372,-1.5549993515014648,-0.7099990844726562,4,-0.03535642300521036,1.1518972060996366,17.399999618530273,1.048772091422085,16.799999237060547,7.599973297220933,16.469999313354492,-0.03535642300521036
5528,2006-05-01,16.739999771118164,17.100000381469727,16.729999542236328,16.969999313354492,8107700.0,-0.013553302978352555,-1.9600067138671875,4.599885561701316,70.28825504178828,67.82351446123825,-0.16690572431188144,-0.9369936533800427,-1.2937614939189999,-1.9627377417469738,23.80543982165521,0.37000083923339844,0.7522741713815506,0.7659999370574955,-0.7576987087681175,2.2896985828831085,0.004150614144688092,1.527849259970301,-1.1939369945798397,49.999999999999865,-9.662017174229966,0.7618493229128062,5,-0.01999950408935547,-0.869999885559082,-1.429999589920044,-1.3249998092651367,-0.9200000762939435,0,-0.04062128521345587,-3.6315715504693067,16.969999313354492,1.1518972060996366,17.399999618530273,1.048772091422085,16.799999237060547,-0.04062128521345587
5529,2006-05-02,16.75,16.889999389648438,16.649999618530273,16.829999923706055,6491800.0,0.0005973852460314788,1.4000114441572808,0.34782644751463687,69.05312210648911,67.70999332693751,-0.07155867961198581,-0.8902511369848405,-1.3274186608172602,-1.948696262006866,24.359085347904,0.23999977111816406,0.8547279361192679,0.7110001564025872,-0.8294012699103526,2.251401582715527,-0.059200556753882694,1.481200869559057,-1.0915009854763387,32.99999237060547,-30.060364090823562,0.7702007131564699,5,-0.010000228881835938,-0.8350000381469727,-1.4550001621246338,-1.3350000381469727,-1.2200002670288068,1,-0.011343315466126214,-1.9600067138671875,16.739999771118164,-3.6315715504693067,16.969999313354492,1.1518972060996366,17.399999618530273,-0.011343315466126214
5530,2006-05-03,16.729999542236328,16.84000015258789,16.579999923706055,16.75,7646600.0,-0.0011940571799207156,1.5999923706345724,0.2500059604701619,67.07021953910501,67.01234405689058,-0.017323543133397123,-0.8267938610497865,-1.313419697763008,-1.899257163272921,24.559386926383294,0.26000022888183594,0.9788422543725481,0.6364997386932387,-0.9214914579581972,2.1944909353446747,-0.14249585963247924,1.4154953370189567,-0.9658104640064504,18.823503012487176,-45.31537278933364,0.7789955983257179,5,0.010000228881835938,-0.8149995803833008,-1.434999704360962,-1.3149995803833008,-1.199999809265135,2,0.008368278591020184,1.4000114441572808,16.75,-1.9600067138671875,16.739999771118164,-3.6315715504693067,16.969999313354492,0.008368278591020184
5531,2006-05-04,16.959999084472653,17.020000457763672,16.799999237060547,16.850000381469727,5963200.0,0.013747731531950746,-1.0952398252513602,-5.499809269502016,73.52940695233426,67.5709222260675,-0.24835779816163495,-0.9976829906498814,-1.554286564848585,-2.089719176964561,24.572706866159617,0.29000091552734375,0.9729405988354394,0.7964993476867654,-0.7861731622504919,2.3791718576240246,0.005163092718134976,1.5878356026553941,-1.0964613463589306,49.999874516574636,-18.561088739648454,0.7913362549686294,5,-0.21999931335448863,-1.0249991416931117,-1.8049991130828822,-1.5449991226196254,-1.819998741149897,3,-0.02948113366690941,1.5999923706345724,16.729999542236328,1.4000114441572808,16.75,-1.9600067138671875,16.739999771118164,-0.02948113366690941
5532,2006-05-05,17.049999237060547,17.120000839233402,16.850000381469727,17.040000915527347,7734400.0,0.005306613056971887,2.5999694827321895,0.09089490385112634,73.5941287227407,68.80724831013116,-0.26424765262048666,-1.0244309490893109,-1.6362790747476943,-2.14372785909093,24.376488545800708,0.2700004577636754,0.9361993745375194,0.8129995346069343,-0.7919541609499205,2.417953230163791,0.010522686828505101,1.6154763823853617,-1.0930737586560113,87.03676231650573,13.24048307124815,0.802476847778428,5,-0.3099994659423828,-1.0049991607666016,-1.9499990940093959,-1.6349992752075195,-2.1999988555908203,4,-0.05982396457812911,-1.0952398252513602,16.959999084472653,1.5999923706345724,16.729999542236328,1.4000114441572808,16.75,-0.05982396457812911
5533,2006-05-08,17.239999771118164,17.469999313354492,17.09000015258789,17.149999618530273,5104000.0,0.011143726836340573,-2.61905540417802,9.001526135066152,67.95251436171719,69.55234928341295,-0.3604708976141673,-1.114861106555388,-1.8200899764972824,-2.3024938798174333,25.161529919838525,0.4200000762939453,0.857938623066369,0.9035000801086426,-0.6905182453379375,2.4975184055552244,0.10649091738535077,1.7005092428319326,-1.1952898168402655,74.1573370823118,3.1092338415445653,0.7970091627232906,5,-0.2950000762939453,-1.1700000762939453,-2.1474997997283936,-1.8249998092651367,-1.9799995422363281,0,-0.05684452176606769,2.5999694827321895,17.049999237060547,-1.0952398252513602,16.959999084472653,1.5999923706345724,16.729999542236328,-0.05684452176606769
5534,2006-05-09,17.25,17.489999771118164,17.049999237060547,17.200000762939453,7976200.0,0.000580059687621981,-1.5142723240073677,0.5555461365659305,62.88659861386216,69.23574525208798,-0.2773597765048166,-0.9913952070592273,-1.8162420148880862,-2.2815230309164996,26.829578849321095,0.4400005340576172,0.8286333764591696,0.7965003013610854,-0.6969978514310675,2.2899984541532366,0.04975122496501072,1.5432493777571619,-1.0912668969959753,73.62639435592388,5.907398841171755,0.7467490763960758,5,-0.2200002670288086,-1.1050000190734863,-2.18500018119812,-1.8350000381469727,-1.2099990844726527,1,-0.0828985684159872,-2.61905540417802,17.239999771118164,2.5999694827321895,17.049999237060547,-1.0952398252513602,16.959999084472653,-0.0828985684159872
5535,2006-05-10,16.610000610351562,17.190000534057614,16.239999771118164,17.180000305175778,14257700.0,-0.03710141389266308,2.220340736430376,-11.400167849240793,47.076944204477165,66.67398944773448,0.3719707133811774,-0.24503306663472202,-1.1650324746061251,-1.6090098814116125,27.86301067862841,1.010000228881836,0.8317864445422636,0.08100090026855611,-1.2703007395235346,1.432302540060645,-0.5946499196274893,0.7566517201646015,0.8799991607666016,29.600067138671875,-33.35003159415176,0.6756508198960445,5,0.25499916076660156,-0.46500062942504883,-1.5050008296966553,-1.1500005722045898,-0.26000022888183594,2,-0.06502112207673849,-1.5142723240073677,17.25,-2.61905540417802,17.239999771118164,2.5999694827321895,17.049999237060547,-0.06502112207673849
5536,2006-05-11,16.110000610351562,16.649999618530273,15.970000267028807,16.610000610351562,9261400.0,-0.030102346877000974,1.3448333695073165,0.8771934521021055,45.671657087222755,64.1247607366374,0.7484482266689874,0.3343275622653117,-0.6735859103913331,-1.0793928613349806,28.096795482992043,0.6799993515014666,0.8269374820931432,-0.4584991455078118,-1.7029606197757232,0.7859623287601014,-1.0807298826417693,0.16373159162614392,1.3799991607666016,9.210551907819925,-50.14840705091111,0.6222307371339564,5,0.6199994087219238,0.03499937057495117,-0.9525008201599121,-0.6500005722045898,-0.22000026702880682,3,-0.036002536027694876,2.220340736430376,16.610000610351562,-1.5142723240073677,17.25,-2.61905540417802,17.239999771118164,-0.036002536027694876
5537,2006-05-12,15.8100004196167,16.209999084472653,15.729999542236328,15.970000267028807,9161500.0,-0.01862198506324675,-1.9999821186960731,0.3199996948242152,41.917820459994935,60.97249022754925,0.9684402214175556,0.7325291746662685,-0.3825777635223968,-0.7531355151793804,28.580864679029727,0.4799995422363246,0.7630374953886019,-0.796999359130858,-1.879454200975509,0.2854554827137914,-1.3382267800531835,-0.2557719382085324,1.619199371337892,4.5455038054851435,-52.03045862982741,0.541227420922325,5,0.7999992370605469,0.33499956130981445,-0.6050007343292236,-0.2350006103515625,0.1599998474121076,4,-0.042378245320134345,1.3448333695073165,16.110000610351562,2.220340736430376,16.610000610351562,-1.5142723240073677,17.25,-0.042378245320134345
5538,2006-05-15,15.829999923706055,16.040000915527347,15.56999969482422,15.720000267028807,7572200.0,0.0012649907374158165,-1.2926844018729482,-0.6874985098824783,41.111120530115706,57.86782338572998,0.9004771871920312,0.8099762882581807,-0.41281182757232315,-0.7461756495959548,29.185263726139667,0.4700012207031268,0.6103223724681719,-0.812499856948854,-1.7224414851160503,0.09744177121834241,-1.2674706710324521,-0.3575290428652558,1.4972478523254402,13.541678049497602,-42.05404894020637,0.4549708140835985,5,0.6999998092651367,0.315000057220459,-0.5575003623962402,-0.25500011444091797,0.11999988555908025,0,-0.06190774143774569,-1.9999821186960731,15.8100004196167,1.3448333695073165,16.110000610351562,2.220340736430376,16.610000610351562,-0.06190774143774569
5539,2006-05-16,15.970000267028807,16.069999694824222,15.600000381469727,15.90999984741211,7381500.0,0.008843988881711562,2.615389411984714,0.5454600625958846,37.82992998466008,54.618902324124996,0.7131987696625561,0.7012013447226249,-0.5522819332011473,-0.8590868668571563,29.008696457651045,0.46999931335449574,0.4889699489631347,-0.6694994926452669,-1.5882962853483793,0.24929730005784556,-1.128897888996823,-0.21010109629371065,1.2166676625061061,24.69138055470836,-25.935025621070608,0.4593983963515563,5,0.5599994659423846,0.17499971389770685,-0.6975007057189924,-0.3950004577636701,0.21000003814697088,1,-0.04445836106921153,-1.2926844018729482,15.829999923706055,-1.9999821186960731,15.8100004196167,1.3448333695073165,16.110000610351562,-0.04445836106921153
5540,2006-05-17,15.630000114440918,16.110000610351562,15.600000381469727,15.920000076293945,6652700.0,-0.02128992779604666,-1.914291786670881,-4.833298895335119,21.904774879920282,48.88283209385678,0.9842603423370626,1.0252463092495532,-0.1957039039087629,-0.500565537173765,28.261736097543537,0.5100002288818359,0.3616372149711147,-0.9659996509552009,-1.98906781306885,0.057068511158446356,-1.4775337320120236,-0.45446556989837816,1.4273343563171395,5.555594801414815,-37.39988650533425,0.5115340810568239,5,0.8999996185302734,0.5649995803833008,-0.3550002574920672,0.014999866485595703,0.7899999618530273,2,0.02623165694718188,2.615389411984714,15.970000267028807,-1.2926844018729482,15.829999923706055,-1.9999821186960731,15.8100004196167,0.02623165694718188
5541,2006-05-18,15.359999656677244,15.850000381469727,15.350000381469727,15.640000343322756,5756400.0,-0.01727450132992736,-2.3333418104599266,0.9655197361281598,23.07693534440547,43.269810607375085,1.1213555354222482,1.2457019958176918,0.09162496180885427,-0.20544233679561863,27.040122146645366,0.5,0.22949398392972498,-1.1640001296997102,-2.3205900129166377,-0.007410246482782767,-1.7422950713081757,-0.5857051880912465,1.5783480320061063,1.1627081730010158,-37.16123198148883,0.578294941608464,5,1.060000419616701,0.8350000381469744,-0.04750013351440252,0.3750000000000018,1.3200006484985334,3,0.06445317362765124,-1.914291786670881,15.630000114440918,2.615389411984714,15.970000267028807,-1.2926844018729482,15.829999923706055,0.06445317362765124
5542,2006-05-19,15.770000457763672,15.880000114440918,15.449999809265135,15.699999809265135,11490300.0,0.026692761084027294,1.9655197361281598,-0.25000170298567764,34.70033586162164,39.57512410736446,0.570708753227283,0.8285641669316206,-0.2846426580216104,-0.5878408694802175,26.025607290805347,0.5200004577636737,0.11501112528246082,-0.7224993705749512,-1.9266474423496298,0.48164870119972925,-1.3245734064622923,-0.12042533468761185,1.0095125001983156,55.26315129034606,17.655401847615913,0.6020740358873401,5,0.6499996185302734,0.4249992370605469,-0.4575009346008301,-0.03500080108642578,0.26000022888183594,4,0.007609377430297215,-2.3333418104599266,15.359999656677244,-1.914291786670881,15.630000114440918,2.615389411984714,15.970000267028807,0.007609377430297215
5543,2006-05-22,15.5600004196167,15.600000381469727,15.239999771118164,15.579999923706055,8357700.0,-0.013316425621509032,10.999936422156878,-0.28570455443385606,32.34422926884348,36.181527513473505,0.5781369026898417,1.0249570004448323,-0.041042250083302534,-0.3483054028127679,25.455052083135644,0.5300006866455078,-0.06367137235480413,-0.8904994487762465,-2.164786756283103,0.3837878587306083,-1.527643102529673,-0.25335579502281824,1.0765612806960618,36.78164825455845,-1.3507491369739881,0.6371436537534277,5,0.6549997329711914,0.6349992752075195,-0.21500086784362793,0.17499923706054688,0.39999961853027344,0,0.026349603878879968,1.9655197361281598,15.770000457763672,-2.3333418104599266,15.359999656677244,-1.914291786670881,15.630000114440918,0.026349603878879968
5544,2006-05-23,15.239999771118164,15.93000030517578,15.220000267028807,15.699999809265135,10208900.0,-0.020565593821906702,-1.8400055694686106,23.000572218778224,29.70028656988221,34.250787776296285,0.6515527362817437,1.3155324615668782,0.2995393612266586,-1.091416640974785e-05,24.57416924497326,0.7100000381469727,-0.27189931298901016,-1.1490001201629632,-2.5333011209192406,0.23530088059331256,-1.8411506205411001,-0.4568496197848244,1.2289744976912438,2.2471344240936424,-36.74443015454452,0.6921505003781381,5,0.695000171661377,1.1150002479553223,0.10499978065490723,0.49499988555908203,-0.11999988555908203,1,0.04658792971194892,10.999936422156878,15.5600004196167,1.9655197361281598,15.770000457763672,-2.3333418104599266,15.359999656677244,0.04658792971194892
5545,2006-05-24,15.460000038146973,15.550000190734865,15.100000381469727,15.25,11649100.0,0.014435713276435669,1.307689298071856,-0.45652178420010747,29.50822491375905,32.454850868133654,0.28079884766594,1.0434961279320945,0.0934294317240223,-0.18727672915838944,23.26148781215943,0.4499998092651385,-0.46099414073418643,-0.8619998931884751,-2.2915168790074176,0.5675170926304656,-1.5767583860979464,-0.1472414002790039,0.8341178704131522,43.37345659862267,5.535835956915847,0.7147584929094704,5,0.19499969482421697,0.8350000381469727,-0.11500048637390137,0.27499961853027344,-0.39999961853027344,2,0.0465718153461987,-1.8400055694686106,15.239999771118164,10.999936422156878,15.5600004196167,1.9655197361281598,15.770000457763672,0.0465718153461987
5546,2006-05-25,16.170000076293945,16.25,15.56999969482422,15.710000038146973,9550700.0,0.04592497001261808,1.1935497764248533,2.1904759742235504,39.71964220300416,32.210608839579116,-0.4691291735219778,0.24941026291787693,-0.591886973113148,-0.8607200584008972,21.5406130075349,0.7899999618530273,-0.6211878930230341,-0.0904998779296875,-1.4275894153152748,1.2465896594558998,-0.7590446466224812,0.5780448907631062,-1.0699996948242188,93.04348258755977,58.89164466855884,0.6685447686927941,5,-0.49499988555908203,0.125,-0.6349999904632568,-0.4350004196166992,-0.7700004577636719,3,0.015460729673496543,1.307689298071856,15.460000038146973,-1.8400055694686106,15.239999771118164,10.999936422156878,15.5600004196167,0.015460729673496543
5547,2006-05-26,16.370000839233402,16.530000686645508,16.020000457763672,16.170000076293945,8490800.0,0.012368630921200108,-1.0400009155273438,0.43478423120381415,39.86015898118312,32.07161311191994,-0.6496586658100814,0.0022707979312066584,-0.750831224034961,-1.0258234135262612,19.874920671036868,0.5100002288818359,-0.6812211164903168,0.13950080871582315,-1.156865874461431,1.4358674918930756,-0.508682532872804,0.7876841503044503,-1.2700004577636754,88.81120186946828,57.25282759660883,0.6481833415886266,5,-0.5550003051757848,-0.07500076293945668,-0.6300008296966588,-0.6350011825561559,-1.370000839233402,4,0.018937046429430282,1.1935497764248533,16.170000076293945,1.307689298071856,15.460000038146973,-1.8400055694686106,15.239999771118164,0.018937046429430282
5548,2006-05-30,16.059999465942386,16.399999618530273,16.0,16.299999237060547,6353000.0,-0.018937162944307584,-1.2222281091219278,-1.1999942779758903,37.03704242371864,31.983514494037557,-0.3392797482947696,0.27269754528939316,-0.4083319210662495,-0.6909952496080969,18.518539575816018,0.39999961853027344,-0.7097856375057603,-0.136500549316402,-1.4121058073507697,1.1391047087179658,-0.7743031783335859,0.5013020797007819,-0.902799072265628,67.13278878319211,39.20637545201566,0.6378026290171839,5,-0.24499893188476918,0.23500061035155895,-0.3199994564056432,-0.32499980926514027,-0.7499990463256871,1,-0.0018679190718838834,-1.0400009155273438,16.370000839233402,1.1935497764248533,16.170000076293945,1.307689298071856,15.460000038146973,-0.0018679190718838834
5549,2006-05-31,16.559999465942386,16.670000076293945,16.100000381469727,16.180000305175778,14076900.0,0.031133251346634472,-1.111113858326122,-1.5833313465099992,49.438189966585036,35.0427828370003,-0.8345488215677879,-0.2553590496481206,-0.8709657822526946,-1.1650846680523195,17.42392451491946,0.610000610351559,-0.685431914016732,0.3729994773864789,-0.8879956422196749,1.6339945969926308,-0.2574980824165962,1.0034970371895557,-1.3478870605468778,92.99359033545068,62.58227963662888,0.6304975598030763,5,-0.6749992370605504,-0.26499938964844105,-0.7949995994567907,-0.8249998092651403,-1.699999809265142,2,-0.03623185067302592,-1.2222281091219278,16.059999465942386,-1.0400009155273438,16.370000839233402,1.1935497764248533,16.170000076293945,-0.03623185067302592
5550,2006-06-01,16.870000839233402,16.959999084472653,16.299999237060547,16.389999389648438,14125600.0,0.01871989029520016,1.0000057798623923,1.2631644991441866,58.92017801895708,39.025365356394936,-1.0618202231743918,-0.5842909998218708,-1.1450312004868302,-1.4517402401039536,16.583729370580556,0.6599998474121058,-0.6488758473946419,0.6760007858276396,-0.5991609512003429,1.951162522855622,0.03841991731365013,1.3135816543416308,-1.5704151735839869,93.52530325484433,57.93584569030215,0.637580868513991,6,-0.8400011062622106,-0.5750007629394567,-1.1050009727478063,-1.135001182556156,-2.340001106262209,3,-0.10373449120431955,-1.111113858326122,16.559999465942386,-1.2222281091219278,16.059999465942386,-1.0400009155273438,16.370000839233402,-0.10373449120431955
5551,2006-06-02,16.459999084472653,16.879999160766598,16.299999237060547,16.870000839233402,14013000.0,-0.024303600140151538,1.6976841152752862,-0.8541677428584002,57.43704287271519,41.55166613540532,-0.5357100313541725,-0.22521553534517125,-0.6886097669890621,-1.0242122500180173,15.464285424886203,0.5799999237060511,-0.6181891080531265,0.2909990310668924,-0.9397627255990351,1.5217607877328199,-0.32438184726607133,0.9063799093998561,-1.0275803453173786,47.91661699608179,8.053300002999244,0.6153808783329637,6,-0.4299993515014613,-0.16499900817870738,-0.694999217987057,-0.7249994277954066,-1.3899993896484322,4,-0.08505460162367962,1.0000057798623923,16.870000839233402,-1.111113858326122,16.559999465942386,-1.2222281091219278,16.059999465942386,-0.08505460162367962
5552,2006-06-05,16.030000686645508,16.649999618530273,16.020000457763672,16.549999237060547,11984300.0,-0.026123840932213538,-1.3333345107111951,1.2682837192208527,52.092055384860934,43.745869037185045,-0.07258517566339151,0.1311744380317137,-0.21236268931569668,-0.5769343756081735,13.926638321121713,0.6299991607666016,-0.5102261101131891,-0.08799943923950337,-1.2475202380049666,1.071521359525958,-0.667759838622235,0.49176096014322823,-0.47537551986484416,3.1250745058770355,-38.41259525300727,0.579760399382731,6,-9.5367431640625e-07,0.2649993896484375,-0.01500082015991211,-0.16000080108642578,-1.2200002670288086,0,-0.039301374992459226,1.6976841152752862,16.459999084472653,1.0000057798623923,16.870000839233402,-1.111113858326122,16.559999465942386,-0.039301374992459226
5553,2006-06-06,16.260000228881836,16.379999160766598,15.90999984741211,16.030000686645508,11423200.0,0.014348068146244009,1.0000081164219716,-0.44230804499888127,52.9774089109894,46.33221596397474,-0.21551082040437208,-0.18552036413856143,-0.39377690495304307,-0.7910156721277684,11.794493191194169,0.46999931335448863,-0.3782589468317834,0.191000080108644,-0.8451447140164632,1.2271448742337512,-0.3270723169539096,0.7090724771711976,-0.5929451486858124,33.333393884127695,-9.908280959816835,0.5180723970625531,6,-0.23000049591064453,0.034999847412109375,-0.09750032424926758,-0.3900003433227539,-1.9400005340576154,1,-0.07749078789333341,-1.3333345107111951,16.030000686645508,1.6976841152752862,16.459999084472653,1.0000057798623923,16.870000839233402,-0.07749078789333341
5554,2006-06-07,15.81999969482422,16.399999618530273,15.75,16.399999618530273,10129700.0,-0.027060303066666846,1.241378289765758,-2.5217438176902713,51.91146228798282,48.82146456111071,0.3524820580930115,0.149521168058099,0.08102645276226106,-0.33461977717662883,9.53209170979731,0.6499996185302734,-0.32053279947408697,-0.17750043869018306,-1.055845377189927,0.7008444998095591,-0.616672907940055,0.2616720305596889,1.1399993896484322,5.785103123010057,-40.47939372552804,0.43917246924987136,6,0.444999694824217,0.4750003814697248,0.4750003814697248,0.050000190734861505,-1.420000076293947,2,-0.03223762863752622,1.0000081164219716,16.260000228881836,-1.3333345107111951,16.030000686645508,1.6976841152752862,16.459999084472653,-0.03223762863752622
5555,2006-06-08,15.529999732971193,15.949999809265135,15.010000228881836,15.93000030517578,21487800.0,-0.018331224238133603,3.2727294401709943,0.689656249691696,51.70340570292794,50.15299383888002,0.730249195666909,0.37361716199436756,0.4141378703034899,-0.028786320722904435,8.889422737131689,0.939999580383299,-0.2360712059100507,-0.41350035667419327,-1.265699541794513,0.4386988284461246,-0.8395999492343531,0.012599235885966564,1.4057993698120068,27.807475994932922,-23.163982622597914,0.42609959256015933,6,0.45499992370605113,0.7200002670288068,0.7975001335144025,0.34000015258788885,-1.3199996948242205,3,-0.04314231087019893,1.241378289765758,15.81999969482422,1.0000081164219716,16.260000228881836,-1.3333345107111951,16.030000686645508,-0.04314231087019893
5556,2006-06-09,15.529999732971193,15.949999809265135,15.40999984741211,15.68000030517578,9315100.0,0.0,-1.7692281358128752,0.3750008940683871,47.379907435382925,50.98852144490222,0.7039453705000245,0.34565914467021663,0.4433087458815912,-0.004169821656805794,8.744516777758307,0.5399999618530256,-0.10143664417979537,-0.3845003128051747,-1.2521767578983027,0.4831761322879551,-0.8183385353517405,0.04933790974139107,1.3287674148559514,31.70729863508231,-17.947932555654575,0.4338382225465649,6,0.45499992370605113,0.7200002670288068,0.7975001335144025,0.34000015258788885,-0.9799995422363281,4,-0.06439150142912975,3.2727294401709943,15.529999732971193,1.241378289765758,15.81999969482422,1.0000081164219716,16.260000228881836,-0.06439150142912975
5557,2006-06-12,15.140000343322756,15.710000038146973,15.06999969482422,15.529999732971193,8056700.0,-0.025112646255907145,-1.4150925062888375,2.599986012830111,45.58823824046439,51.93865431342952,1.0070196307897472,0.7197944022028064,0.8608052997721014,0.40699110537173766,9.237383365457235,0.6400003433227521,0.016434699949453346,-0.7409996986389142,-1.6748746001706056,0.19287520289277538,-1.2079371494047582,-0.27406224787306854,1.6448161277465783,9.352530325484512,-40.198991107957625,0.4669374507658451,6,0.8449993133544886,1.1099996566772443,1.1974995136260969,0.7299995422363263,-0.17000007629394887,0,-0.0046235565991521455,-1.7692281358128752,15.529999732971193,3.2727294401709943,15.529999732971193,1.241378289765758,15.81999969482422,-0.0046235565991521455
5558,2006-06-13,14.850000381469727,15.300000190734865,14.8100004196167,15.100000381469727,13568100.0,-0.019154554509698496,-1.9696962691096256,0.6410266442349075,45.87738781330095,51.54300962973129,1.2374636873307239,0.9830102777481518,1.1787233065970284,0.7123699828443506,10.18528522365367,0.48999977111816584,0.0381084355658885,-0.9819996833801277,-2.023751286095443,0.05975191933518609,-1.5028754847377854,-0.4611238820224699,1.8638234399121067,2.515722138750686,-50.82930582996116,0.5208758013576571,6,1.0349993705749494,1.299999713897705,1.5424995422363281,1.0199995040893555,-0.3200006484985334,1,-0.0026936000555892736,-1.4150925062888375,15.140000343322756,-1.7692281358128752,15.529999732971193,3.2727294401709943,15.529999732971193,-0.0026936000555892736
5559,2006-06-14,15.260000228881836,15.399999618530273,14.949999809265135,15.0,12950300.0,0.027609416624912564,-1.499994701818321,-1.0400009155273438,47.9674828266037,50.326043497247575,0.6969590009983548,0.5450359971097036,0.7784476801694211,0.3253987926702244,11.056534273299029,0.5499992370605469,0.0510906304681491,-0.5364998340606686,-1.606458530971043,0.5334588628497077,-1.071479182515855,-0.0015204856054804594,1.3395941883940878,39.47368861345725,-14.50756083196071,0.5349793484551879,6,0.5849995613098127,0.8899998664855957,1.2474994659423828,0.6349992752075195,-1.1100006103515625,2,-0.06159898558051946,-1.9696962691096256,14.850000381469727,-1.4150925062888375,15.140000343322756,-1.7692281358128752,15.529999732971193,-0.06159898558051946
5560,2006-06-15,16.040000915527347,16.049999237060547,15.279999732971193,15.3100004196167,8983200.0,0.051114067820867026,1.0533398437748402,2.8076917433884887,48.697404134777244,49.354972526365586,-0.23820883426506256,-0.21362627083469832,0.011310160780908518,-0.4295181958205312,11.493066597319784,0.7899990081787109,0.12549078670085123,0.22300081253052184,-0.8492344878152593,1.2952361128763048,-0.31311683764236875,0.7591184627034124,0.4522178618890216,99.19368297835878,48.081752176336565,0.5361176501728913,6,-0.310000896453861,-0.0400004386901891,0.5474989414215052,-0.1350011825561559,-1.6900005340576207,3,-0.10224446405171261,-1.499994701818321,15.260000228881836,-1.9696962691096256,14.850000381469727,-1.4150925062888375,15.140000343322756,-0.10224446405171261
5561,2006-06-16,16.350000381469727,16.379999160766598,15.880000114440918,16.069999694824222,18182500.0,0.019326648893285725,1.9411860403799415,0.3835623238806351,49.80391716874788,49.10073494679747,-0.6319039655728176,-0.46973824591403,-0.27937967515372364,-0.711099306499305,12.0054413529014,0.49999904632568004,0.09861273767111278,0.48350024223327637,-0.5913074888098215,1.558307973276376,-0.05390362328827436,1.0209041077548253,0.04128529447866214,98.0892481942438,49.6084468627736,0.5374038655215497,6,-0.7450003623962402,-0.4650006294250506,0.1549994945526123,-0.44500064849853516,-1.3100004196166992,4,-0.1308868680974542,1.0533398437748402,16.040000915527347,-1.499994701818321,15.260000228881836,-1.9696962691096256,14.850000381469727,-0.1308868680974542
5562,2006-06-19,15.890000343322756,16.479999542236328,15.670000076293945,16.440000534057614,9350100.0,-0.028134558251650676,1.5714341940142385,-1.9642815784633678,48.38096103105797,48.59001851569398,-0.21663265807158893,-0.0003026862171786604,0.19433813267395017,-0.22522694202875293,12.477844946952708,0.8099994659423828,-0.020608707839425477,0.017500209808352096,-1.0563786867563767,1.091379106373079,-0.5194392384740123,0.5544396580907165,-1.0799999237060565,64.67068809065746,17.782987853073053,0.5369394482823637,6,-0.245000362396242,-0.005000591278079725,0.5474996566772443,0.014999389648435724,-0.560000419616701,0,-0.08432977492986526,1.9411860403799415,16.350000381469727,1.0533398437748402,16.040000915527347,-1.499994701818321,15.260000228881836,-0.08432977492986526
5563,2006-06-20,15.970000267028807,16.110000610351562,15.649999618530273,15.880000114440918,7375000.0,0.00503460805396827,1.4864862078386696,-0.16363658432125125,43.8923489468021,47.69900592222945,-0.382297827721203,-0.050606139427268104,0.13990692694914308,-0.2824588100570544,12.563264711742942,0.46000099182128906,-0.1101284527454851,0.07700014114379705,-0.987372237541992,1.1413725198295843,-0.45518604819909747,0.6091863304866916,-1.126599864959715,66.66670822111028,24.55312516689777,0.532186189342894,6,-0.32500028610229315,-0.08500051498413086,0.40749955177307307,-0.06500053405761541,-0.48000049591064275,1,-0.06261740659231985,1.5714341940142385,15.890000343322756,1.9411860403799415,16.350000381469727,1.0533398437748402,16.040000915527347,-0.06261740659231985
5564,2006-06-21,15.949999809265135,16.709999084472653,15.93000030517578,15.93000030517578,14329100.0,-0.0012523767958203535,-77.00181202613115,0.222216335353711,39.86782998129405,46.38394195315902,-0.38209942418710874,0.026680978168696967,0.19673176529623326,-0.24516394542010644,13.595320641078212,0.7799987792968732,-0.14554600891427505,0.021499681472777254,-0.9975664710507015,1.040565833996256,-0.4880333947889621,0.5310327577345166,-1.0738674243926987,46.853173436090046,10.778397627513051,0.5095330762617394,6,-0.19000005722045898,-0.06500005722045898,0.3875000476837176,-0.045000076293943536,-0.13000011444091442,2,-0.08902821901408953,1.4864862078386696,15.970000267028807,1.5714341940142385,15.890000343322756,1.9411860403799415,16.350000381469727,-0.08902821901408953
5565,2006-06-22,16.180000305175778,16.389999389648438,15.949999809265135,16.129999160766598,11582800.0,0.014420093959940816,-1.1463402152978994,2.500119212245482,46.78900386938157,46.31828600138109,-0.5701593562073217,-0.1545363595652951,0.0008622925567856043,-0.46002946868422434,14.51435469160133,0.43999958038330256,-0.202346476643946,0.21550016403197958,-0.7845730065847754,1.2155733346487327,-0.2845364212763961,0.715536749340357,-1.2305132523193336,50.00008996932029,14.78610981410619,0.5000365853083768,6,-0.42000055313110174,-0.29500055313110174,0.15749955177307484,-0.2750005722045863,-0.5900001525878871,3,-0.12546357530018915,-77.00181202613115,15.949999809265135,1.4864862078386696,15.970000267028807,1.5714341940142385,15.890000343322756,-0.12546357530018915
5566,2006-06-23,16.420000076293945,16.610000610351562,16.049999237060547,16.100000381469727,7998800.0,0.014833112891932121,-1.6666606116202396,6.399847415601755,54.67625158888543,47.328065262316755,-0.7494485982055661,-0.3951036119776745,-0.2086062498262038,-0.6793532397828326,14.743340077923403,0.5600013732910156,-0.2167827470106065,0.44299993515014613,-0.573994616806015,1.4599944871063073,-0.06549734082793535,0.9514972111282276,-1.4000925421728532,72.64158921807687,31.990156759409295,0.508497275978081,6,-0.6600003242492694,-0.5350003242492694,-0.057500362396240234,-0.5150003433227539,-1.0399999618530273,4,-0.12606575427564948,-1.1463402152978994,16.180000305175778,-77.00181202613115,15.949999809265135,1.4864862078386696,15.970000267028807,-0.12606575427564948
5567,2006-06-26,16.680000305175778,16.690000534057614,16.209999084472653,16.459999084472653,6635100.0,0.0158343622213013,2.9999841055392196,0.6875044703526214,54.999999999999964,48.341688838616655,-0.8582848284908078,-0.6647718713764483,-0.4253979275003523,-0.9223845061642084,14.600718032438486,0.48000144958496094,-0.19992759974050855,0.687500190734859,-0.36359195429197655,1.7385923357616946,0.16195411822144123,1.2130462632482768,-1.5924891090406224,97.16992505555605,53.29632830074897,0.5255460725134179,6,-0.8500008583068848,-0.7950005531311017,-0.37250041961669567,-0.7750005722045863,-1.0100002288818324,0,-0.09832136170967942,-1.6666606116202396,16.420000076293945,-1.1463402152978994,16.180000305175778,-77.00181202613115,15.949999809265135,-0.09832136170967942
5568,2006-06-27,16.030000686645508,16.739999771118164,15.770000457763672,16.729999542236328,7629700.0,-0.038968801357190386,1.6944451067189068,-3.1817953252878346,52.380963708474056,48.83207560326892,-0.026037757397311623,-0.018060911383869893,0.2585690253765236,-0.2579056581815422,14.186559163076614,0.9699993133544922,-0.16964339330965927,0.039000511169433594,-1.0117716306362574,1.0897726529751264,-0.4863855597334137,0.5643865820722791,-0.8775899749768534,26.804166281591712,-20.983224131207848,0.5253860709028463,6,-0.020000934600830078,-0.14500093460083185,0.2774991989135742,-0.1250009536743164,-0.23000049591064275,1,-0.04366816799469131,2.9999841055392196,16.680000305175778,-1.6666606116202396,16.420000076293945,-1.1463402152978994,16.180000305175778,-0.04366816799469131
5569,2006-06-28,15.960000038146973,16.25,15.600000381469727,16.040000915527347,10826600.0,-0.004366852495324758,1.6000034332340873,0.11428715453091916,55.13126790415186,49.546949355421646,0.17176274088108556,0.004937693057105008,0.33308739339652504,-0.17272781419359617,13.237630589615437,0.6499996185302734,-0.09500035381232053,-0.0010001659393310547,-1.017058680289491,1.015058348410827,-0.5090294231144092,0.5070290912357489,-0.712333982911348,31.578934159628435,-17.961825265128237,0.5080292571750792,6,0.21000003814697266,-0.0750002861022967,0.24499988555908203,-0.05500030517578125,-0.2200002670288086,2,-0.029448638214626066,1.6944451067189068,16.030000686645508,2.9999841055392196,16.680000305175778,-1.6666606116202396,16.420000076293945,-0.029448638214626066
5570,2006-06-29,15.119999885559082,15.75,14.829999923706055,15.649999618530273,24240400.0,-0.052631588382215266,1.5205464419480548,6.624924004911074,45.92445535344907,49.115898042610674,0.9694888135426858,0.7453230673802942,1.152785735152122,0.6598358511194995,12.020523174155286,1.130000114440918,-0.012276595938935486,-0.7535002708435066,-1.7409643286510637,0.2339637869640505,-1.2472322997472851,-0.25976824193972803,1.619999885559082,15.183245289048223,-35.10086821798291,0.49373202890377843,6,0.6649999618530273,0.7649998664855939,1.0250000953674316,0.7849998474121094,0.3900003433227539,3,0.04629628403196606,1.6000034332340873,15.960000038146973,1.6944451067189068,16.030000686645508,2.9999841055392196,16.680000305175778,0.04629628403196606
5571,2006-06-30,15.0600004196167,15.300000190734865,14.84000015258789,15.010000228881836,11800600.0,-0.0039682186770177985,-1.3589724779615933,-0.09434003004975304,49.148937120001406,49.20122871915994,0.9244769433771314,0.7326223223979831,1.1816962601315737,0.7063859309882634,10.737641761595974,0.46000003814697443,0.03334562123187723,-0.7434998035430915,-1.7541229596087788,0.2671233525225958,-1.248811381575937,-0.23818822551024788,1.6417993545532212,12.041911742677678,-41.62614577275122,0.5053115780328441,6,0.7249994277954102,0.8249993324279767,0.9149994850158691,0.8449993133544922,0.3899993896484357,4,0.03519254436944297,1.5205464419480548,15.119999885559082,1.6000034332340873,15.960000038146973,1.6944451067189068,16.030000686645508,0.03519254436944297
5572,2006-07-03,15.399999618530273,15.40999984741211,14.949999809265135,15.0600004196167,7429600.0,0.022576307399746254,1.555558204653415,6.799958038490149,55.789465653268934,50.523130575434024,0.5673215140950703,0.3615414478109269,0.8268131101780973,0.35493755907424074,9.972227025576258,0.46000003814697443,0.025803238006439244,-0.3720005512237545,-1.3921265741581372,0.64812547171063,-0.882063562690945,0.1380624602434377,1.264364158630368,29.842918343502532,-29.044087013690657,0.510063011467192,7,0.38500022888183594,0.4850001335144025,0.5850005149841309,0.505000114440918,0.1700000762939471,0,-0.0012986691288804364,-1.3589724779615933,15.0600004196167,1.5205464419480548,15.119999885559082,1.6000034332340873,15.960000038146973,-0.0012986691288804364
5573,2006-07-05,15.0,15.470000267028807,14.949999809265135,15.399999618530273,11625500.0,-0.025974001846660322,-1.0800018310546726,-1.1764722381947463,47.25738141944569,51.34419184633977,0.9110649030703097,0.6980968159157381,1.206973872325733,0.7424828378917674,9.374720470927572,0.5200004577636719,-0.025909259965166243,-0.7090001583099372,-1.7574658456459886,0.3394655290261124,-1.2332330019779612,-0.18476731464191332,1.6276765000915496,11.971835715504191,-47.331365849636505,0.5242328436680248,7,0.7849998474121094,0.884999752044676,1.0550003051757812,0.9049997329711914,1.0,2,0.0446666717529296,1.555558204653415,15.399999618530273,-1.3589724779615933,15.0600004196167,1.5205464419480548,15.119999885559082,0.0446666717529296
5574,2006-07-06,15.3100004196167,15.31999969482422,15.039999961853027,15.039999961853027,6958300.0,0.02066669464111337,-1.0740685796634726,-0.6750017881410486,41.451983832649944,50.751189620036264,0.5595791582864891,0.3667320354002914,0.8780711494058266,0.41946888588715403,9.102271089123535,0.3199996948242205,-0.030727338793024472,-0.3734997749328617,-1.4353210845662865,0.6883215347005613,-0.904410429749575,0.15741087988384983,1.2817225489471404,52.17396262011631,-1.9972998183645103,0.5309106548167117,7,0.47499942779541016,0.5749993324279767,0.744999885559082,0.5949993133544922,0.42999935150146484,3,0.03200520951588803,-1.0800018310546726,15.0,1.555558204653415,15.399999618530273,-1.3589724779615933,15.0600004196167,0.03200520951588803
5575,2006-07-07,14.859999656677244,15.25,14.800000190734865,15.15999984741211,9143400.0,-0.029392602913509314,-1.1428607110338176,-1.1111099337374146,33.10657081484638,48.35455842292082,0.8969731357368183,0.8052500201938191,1.2929123248107945,0.8570603546173832,9.493097260154324,0.5100002288818342,-0.028739977430701558,-0.7900005340576186,-1.9127417362399601,0.3327406681247247,-1.3513711351487903,-0.22862993296644696,1.6964888509894411,8.955143150768292,-38.022443154173,0.5613706010911715,7,0.9100003242492694,1.0199999809265154,1.2300004959106463,1.045000076293947,0.930000305175783,4,0.059219389957757995,-1.0740685796634726,15.3100004196167,-1.0800018310546726,15.0,1.555558204653415,15.399999618530273,0.059219389957757995
5576,2006-07-10,14.529999732971193,15.039999961853027,14.329999923706055,14.880000114440918,7734000.0,-0.022207263211999284,1.119402857606477,1.1666671964853816,34.11214495134253,46.03368563973665,1.0400555366448856,1.113585295699373,1.5638503535500643,1.1655805455405748,10.155658552897426,0.7100000381469727,-0.01617285892168141,-1.0700004577636708,-2.2992580856065583,0.1592571700792167,-1.6846292716851128,-0.45537164384222706,1.9562292420182192,17.543837634487044,-26.072264374898626,0.6146288139214433,7,1.0050001144409162,1.0749998092651332,1.6325001716613752,1.3749999999999982,1.8900003433227521,0,0.06744669744809739,-1.1428607110338176,14.859999656677244,-1.0740685796634726,15.3100004196167,-1.0800018310546726,15.0,0.06744669744809739
5577,2006-07-11,15.06999969482422,15.140000343322756,14.350000381469727,14.470000267028807,9566700.0,0.0371644853253279,1.1351329407807438,-1.7142822109961442,40.50632452968675,44.71428128653807,0.27676470143393495,0.5987714965772728,0.9837079310469488,0.6046277611775395,10.211351787256485,0.7899999618530291,-0.05243076029021054,-0.526500463485716,-1.7616572752352848,0.7086563482638546,-1.1440788693605004,0.09107794238906841,1.2868555370881918,64.91224107540994,23.21171770294535,0.6175784058747852,7,0.22000026702880682,0.46500015258788885,1.0925002098083478,0.8350000381469709,1.6300010681152326,1,0.025215668356743492,1.119402857606477,14.529999732971193,-1.1428607110338176,14.859999656677244,-1.0740685796634726,15.3100004196167,0.025215668356743492
5578,2006-07-12,14.8100004196167,15.199999809265135,14.720000267028807,15.109999656677244,9732600.0,-0.017252772426851304,1.0000000000000149,-0.4999992052706392,38.55422194339694,42.87238729089862,0.3861114263702703,0.9018592159274927,1.2071305878267964,0.8385965269677769,9.823671091651153,0.4799995422363281,-0.1636657137550266,-0.7844997406005856,-2.024864592098435,0.4558651108972658,-1.4046821663495095,-0.1643173148516599,1.4252434938033325,48.48490978624195,7.128981811814647,0.6201824257489256,7,0.22999954223632812,0.7249994277954102,1.3524994850158691,1.0949993133544922,1.8000001907348633,2,0.051316627526955205,1.1351329407807438,15.06999969482422,1.119402857606477,14.529999732971193,-1.1428607110338176,14.859999656677244,0.051316627526955205
5579,2006-07-13,14.31999969482422,14.699999809265135,14.270000457763672,14.6899995803833,10038300.0,-0.03308580087164914,1.2051229382924464,1.2333360883994775,32.251901797749,41.353214673598615,0.6917594258705417,1.3890436692236037,1.653784325731758,1.3048819781617738,9.858326589961441,0.5399999618530273,-0.3231336714151496,-1.2275004386901838,-2.5867711227797994,0.13177024539943183,-1.9071357807349916,-0.547865096645376,1.800929579212971,5.10196534851965,-33.708088867192835,0.6796353420448074,7,0.5500006675720197,1.1850004196166974,1.8425002098083478,1.5850000381469709,2.2299995422363263,3,0.11731845956553988,1.0000000000000149,14.8100004196167,1.1351329407807438,15.06999969482422,1.119402857606477,14.529999732971193,0.11731845956553988
5580,2006-07-14,14.399999618530273,14.520000457763672,14.029999732971193,14.399999618530273,9647000.0,0.005586586970037999,3.0833108161805463,-0.0,30.11810543207639,39.238677819384726,0.5575156456221411,1.2436414445155446,1.5311180734521699,1.2104924842683502,11.172838986076705,0.4900007247924787,-0.4340587676684464,-1.0655004501342766,-2.495693662246669,0.36469276197811773,-1.780597056190473,-0.35040384407808034,1.572855350205037,31.623919780508146,-2.7866011334342673,0.715096606056197,7,0.35000038146972656,0.9850001335144043,1.880000114440918,1.505000114440918,1.9200000762939489,4,0.09305556861706754,1.2051229382924464,14.31999969482422,1.0000000000000149,14.8100004196167,1.1351329407807438,15.06999969482422,0.09305556861706754
5581,2006-07-17,14.210000038146973,14.619999885559082,14.140000343322756,14.359999656677244,4926600.0,-0.013194415653928537,-2.310352992245643,-100.0,25.34929516605071,35.85643665413825,0.6864504604098034,1.333464711956843,1.6679491191739544,1.3811791335177688,11.941680383519811,0.47999954223632635,-0.5709904724239472,-1.1485000133514411,-2.6196871039386593,0.32268707723577883,-1.884093558645052,-0.41290646805783204,1.5685694070119265,15.384640464806054,-10.629235546092758,0.7355935452936098,7,0.5399999618530273,1.174999713897705,1.9074997901916504,1.739999771118164,1.970000267028805,0,0.1111892976400084,3.0833108161805463,14.399999618530273,1.2051229382924464,14.31999969482422,1.0000000000000149,14.8100004196167,0.1111892976400084
5582,2006-07-18,14.550000190734865,14.65999984741211,14.229999542236328,14.229999542236328,9868400.0,0.023926822777984302,-1.6874964609813885,-2.1333430820289525,34.255313234341955,34.41176241134895,0.2382529336110668,0.9359125517607882,1.2747336255777935,1.0325886601625456,13.087826411811204,0.4499998092651367,-0.5933903516482371,-0.7414998531341528,-2.2326851011039697,0.7496853948356641,-1.4870924771190612,0.004092770850755656,1.0537122832052628,44.44448067138681,17.76509228871015,0.7455926239849084,7,0.1249995231628418,0.8349995613098127,1.567499637603758,1.3999996185302717,1.449999809265135,1,0.12852232721961454,-2.310352992245643,14.210000038146973,3.0833108161805463,14.399999618530273,1.2051229382924464,14.31999969482422,0.12852232721961454
5583,2006-07-19,14.970000267028807,15.140000343322756,14.550000190734865,14.649999618530273,8183100.0,0.028865984246611243,-1.2692335202170133,0.9999999999999889,40.198020587282144,34.27243316186364,-0.2083615682211004,0.4607780608885701,0.7991762385786512,0.6042776012612965,13.959773380485455,0.5900001525878906,-0.6243428515548004,-0.2714997768402121,-1.733672522884424,1.190672969204,-1.0025861498623172,0.459586596181893,0.476340932814427,84.68468623273046,56.203316789612394,0.7310863730221057,7,-0.3300004005432111,0.4149994850158709,1.1474995613098162,0.9999995231628436,1.050000190734865,2,0.11556449332342011,-1.6874964609813885,14.550000190734865,-2.310352992245643,14.210000038146973,3.0833108161805463,14.399999618530273,0.11556449332342011
5584,2006-07-20,14.529999732971193,15.25,14.4399995803833,15.25,11371400.0,-0.02939215271937623,1.2500003311367927,-2.249996274717258,43.655911817317836,35.44458216213824,0.1222121896132009,0.831576531717646,1.1770387592985792,1.036996648458631,13.998059367142101,0.8100004196166992,-0.736088777923193,-0.6405003070831281,-2.095705062114371,0.8147044479481149,-1.3681026845987496,0.0871020704324934,0.7747073201848362,40.98359758704822,10.3731375024846,0.7276023775156212,7,0.11000013351440252,0.8550000190734846,1.4875001907348615,1.5500001907348615,1.7300004959106428,3,0.14315216212017345,-1.2692335202170133,14.970000267028807,-1.6874964609813885,14.550000190734865,-2.310352992245643,14.210000038146973,0.14315216212017345
5585,2006-07-21,14.149999618530273,14.520000457763672,13.979999542236328,14.0,7946600.0,-0.02615279569335649,-4.684204186116549,-0.20833272624921406,40.84506285519328,36.192684151455,0.43684650869269426,1.10853131599346,1.5098363244713493,1.409667061894595,14.280606943258652,0.5500001907348651,-0.7840509215270721,-0.9190003871917725,-2.3608547751404565,0.5228540007569116,-1.6399275811661145,-0.19807319321743044,1.1000003814697266,13.385827954211635,-18.764870469023208,0.7209271939743422,7,0.4650001525878906,1.2100000381469727,1.8475003242492676,1.9300003051757812,2.3999996185302734,4,0.16961128503405254,1.2500003311367927,14.529999732971193,-1.2692335202170133,14.970000267028807,-1.6874964609813885,14.550000190734865,0.16961128503405254
5586,2006-07-24,14.350000381469727,14.56999969482422,14.100000381469727,14.220000267028807,6430900.0,0.014134329917404376,-1.5405376147309315,0.8666696336609861,39.130446801184036,36.03980884828803,0.23314544665302606,0.7857877191581046,1.2801027848400803,1.196399641319772,14.216260834656879,0.46999931335449396,-0.8273981050999843,-0.6154996395111088,-1.9415542302254067,0.7105549512031892,-1.2785269348682569,0.04752765584603935,0.8999996185302734,29.133913847946825,-3.1720241170056376,0.6630272953571485,7,0.2649993896484375,1.0099992752075195,1.5149998664855957,1.794999599456787,2.8899993896484375,0,0.13728217846588864,-4.684204186116549,14.149999618530273,1.2500003311367927,14.529999732971193,-1.2692335202170133,14.970000267028807,0.13728217846588864
5587,2006-07-25,15.039999961853027,15.0600004196167,14.369999885559082,14.4399995803833,8489000.0,0.048083593173579464,1.156247299170007,4.615383486776888,50.39062449068314,37.354964686875384,-0.5157988766607726,-0.03517992362781186,0.5774466402061389,0.49860773720719465,13.67816000466983,0.7100000381469727,-0.7762541547059953,0.15649995803832972,-0.8982195261213839,1.2112194421980433,-0.370859784041528,0.6838597001181874,0.057599983215332884,83.46456988552909,46.57944634816325,0.5273597420798571,7,-0.4250001907348633,0.31999969482421875,0.7049999237060547,1.1050000190734863,2.4800004959106445,1,0.07579789535998738,-1.5405376147309315,14.350000381469727,-4.684204186116549,14.149999618530273,1.2500003311367927,14.529999732971193,0.07579789535998738
5588,2006-07-26,15.329999923706055,15.510000228881836,14.779999732971193,15.0,7024800.0,0.019281912406155177,1.115941828675992,0.5499995231631449,50.19607351817282,39.34876154470025,-0.8093965535021379,-0.40086354996826046,0.2772542456240856,0.2017839927063374,13.788543872910349,0.7300004959106428,-0.6981181440215032,0.4814999580383308,-0.4525862504354965,1.415586166512158,0.014456853801416258,0.9485430622752453,-1.3500003814697266,88.23527945138196,51.082980389212565,0.4670431042369138,7,-0.5850000381469727,0.029999732971191406,0.434999942779541,0.815000057220459,1.9500007629394531,2,0.04370515848847911,1.156247299170007,15.039999961853027,-1.5405376147309315,14.350000381469727,-4.684204186116549,14.149999618530273,0.04370515848847911
5589,2006-07-27,15.489999771118164,15.899999618530273,15.31999969482422,15.59000015258789,10660300.0,0.010437041631336852,-1.6363600896452901,-0.30303152905817415,56.5488571671593,42.28551173748724,-0.8783459726070433,-0.6301902084023787,0.10419771178374049,0.04045195008485791,14.434199238179266,0.5799999237060529,-0.6825893514655004,0.6649998188018795,-0.16970788797318548,1.4997075255769445,0.2476459654143479,1.0823536721894111,-1.4794002151489263,78.6458421291573,36.36007580624323,0.41735385338753234,7,-0.5500001907348633,-0.13000011444091797,0.27500009536743164,0.6550002098083496,1.8299999237060582,3,0.03421566781645269,1.115941828675992,15.329999923706055,1.156247299170007,15.039999961853027,-1.5405376147309315,14.350000381469727,0.03421566781645269
5590,2006-07-28,15.81999969482422,15.869999885559082,15.31999969482422,15.470000267028807,5318100.0,0.02130406252951378,1.4444463282463538,-3.4999809265864665,63.40956184319653,46.51443025717011,-1.1015789454767226,-0.953969539731025,-0.2243325729023251,-0.2790751144738106,14.584465368746347,0.5500001907348615,-0.6230564231731375,0.9599997520446788,0.02101933297412728,1.8989801711152303,0.49050954250940215,1.4294899615799554,-1.733824136352542,95.55555791030805,48.068868031710124,0.46949020953527615,7,-0.8800001144409197,-0.46000003814697443,0.0025000572204554317,0.32500028610229315,1.5500011444091815,4,0.027812929364440464,-1.6363600896452901,15.489999771118164,1.115941828675992,15.329999923706055,1.156247299170007,15.039999961853027,0.027812929364440464
5591,2006-07-31,15.59000015258789,15.890000343322756,15.56999969482422,15.609999656677244,4255100.0,-0.014538530131045335,-9.666613685131363,-0.05714153367428951,55.77778286404078,48.90581577158109,-0.7322435842244275,-0.7190963260406882,0.013198547805394867,-0.038077445795765996,14.754110680998117,0.32000064849853516,-0.480666420231433,0.7035002231597893,-0.28770905527664326,1.694709501596222,0.20789558394157304,1.1991048623780056,-1.4312716317138676,79.73859346103428,33.03277189726801,0.4956046392182165,7,-0.6500005722045898,-0.23000049591064453,0.23249959945678533,0.554999828338623,1.3099994659423828,0,0.06157787524545344,1.4444463282463538,15.81999969482422,-1.6363600896452901,15.489999771118164,1.115941828675992,15.329999923706055,0.06157787524545344
5592,2006-08-01,15.380000114440918,15.529999732971193,15.149999618530273,15.510000228881836,5453000.0,-0.013470175502988235,3.470612654762433,6.500166897144252,56.4044898550501,50.706534579110865,-0.43820895421503003,-0.5382687420387811,0.21522765698964186,0.1873997268839691,14.87690668537725,0.4400005340576172,-0.329205664021071,0.49450016021728516,-0.49456592908314434,1.4835662495177147,-3.288443292959187e-05,0.9890332048674999,-1.151620749660644,53.5714681051255,6.797780178263629,0.4945330446502149,8,-0.4400005340576172,-0.020000457763671875,0.442499637603758,0.7699999809265137,1.5600004196166957,1,0.1209362576617159,-9.666613685131363,15.59000015258789,1.4444463282463538,15.81999969482422,-1.6363600896452901,15.489999771118164,0.1209362576617159
5593,2006-08-02,15.670000076293945,15.729999542236328,15.359999656677244,15.449999809265135,4403500.0,0.01885565407640888,1.1764750431258257,-1.6923082566115384,65.88235742905559,53.176139647081726,-0.691153977975457,-0.8174093404163347,-0.07276778755977631,-0.08448127739729472,15.22642468187101,0.3699998855590838,-0.11613115755547199,0.7510001182556145,-0.2979673829923186,1.7999676195035477,0.22651636763164795,1.275483868879581,-1.374755901363672,69.33339436848959,16.574343123094422,0.5244837506239668,8,-0.7300004959106445,-0.3100004196166992,0.18749952316283824,0.48000001907348633,2.2099990844726562,2,0.11806001100590069,3.470612654762433,15.380000114440918,-9.666613685131363,15.59000015258789,1.4444463282463538,15.81999969482422,0.11806001100590069
5594,2006-08-03,15.800000190734865,16.0,15.5,15.670000076293945,5746300.0,0.008296114474025229,-1.1276583656466415,0.5909088938691853,66.27907569889355,56.00214107415954,-0.6951632413545425,-0.9579313247892305,-0.18889528754687213,-0.20037235028360456,15.749344982151204,0.5,0.026193787202307917,0.8565002441406264,-0.25211253994920035,1.965113028230455,0.30219385209571215,1.4108066361855407,-1.4405657980605913,76.47062123439082,20.16905504755337,0.5543063920449142,8,-0.7500000000000018,-0.685000419616701,0.14749956130981268,0.3499999046325666,2.7699995040893537,3,0.09367091633191982,1.1764750431258257,15.670000076293945,3.470612654762433,15.380000114440918,-9.666613685131363,15.59000015258789,0.09367091633191982
5595,2006-08-04,15.739999771118164,16.120000839233402,15.40999984741211,16.0,6530000.0,-0.003797494866606743,1.839993133571089,-1.9999999999999727,68.34531600802549,59.24823765269747,-0.43125351799355016,-0.8734030276267433,-0.122525791586515,-0.13125869851101868,15.959393596709251,0.7100009918212926,0.11347312137894328,0.7524998188018799,-0.41066968153622696,1.9156693191399867,0.17091506863282646,1.3340845689709333,-1.2821314420043475,60.82468145351558,-0.6256423946009093,0.581584750169053,8,-0.49499940872192205,-0.689999580383299,0.28750014305114746,0.4100003242492676,2.7299995422363246,4,0.10038119102169563,-1.1276583656466415,15.800000190734865,1.1764750431258257,15.670000076293945,3.470612654762433,15.380000114440918,0.10038119102169563
5596,2006-08-07,15.510000228881836,15.800000190734865,15.369999885559082,15.600000381469727,4573500.0,-0.014612423480358738,-1.3243207019027143,0.34615412830576237,61.822659346394886,60.51846374777656,-0.021684110870578976,-0.5968191015561075,0.08841260356478564,0.10772685463397025,15.43428598906942,0.430000305175783,0.21078735456235442,0.47350025177001953,-0.6910873780408906,1.6380878815809314,-0.10879356313543553,1.0557940666754746,-0.9191612989584517,37.113418279062316,-25.3938371486191,0.5822938149054556,8,-0.05999994277953746,-0.4600000381469709,0.3249995708465576,0.6399998664855957,2.489999771118164,0,0.11992266814335562,1.839993133571089,15.739999771118164,-1.1276583656466415,15.800000190734865,1.1764750431258257,15.670000076293945,0.11992266814335562
5597,2006-08-08,15.449999809265135,15.869999885559082,15.359999656677244,15.489999771118164,5380600.0,-0.003868498951081323,-3.636360089645218,0.44444326707076104,56.486478962979895,61.217397686088454,0.11464731625147273,-0.5342833340455719,0.12181405760163777,0.1831618170854732,15.136859522070306,0.5100002288818377,0.3666251404684413,0.39449982643127335,-0.7846966463211711,1.5736962991837196,-0.19509840994494887,0.9840980628074956,-0.7368279265969484,11.842106914253437,-45.88281152340299,0.5895982363762229,8,0.18500041961670277,-0.3999996185302699,0.3849999904632586,0.7000002861022967,2.320000648498537,1,0.09385112149940578,-1.3243207019027143,15.510000228881836,1.839993133571089,15.739999771118164,-1.1276583656466415,15.800000190734865,0.09385112149940578
5598,2006-08-09,15.56999969482422,15.949999809265135,15.5600004196167,15.84000015258789,5991900.0,0.007766982979968917,-1.6896601619278635,6.750017881410142,65.38461429941472,62.19914847856128,0.03606410055062703,-0.62655018394363,-0.013944997619775634,0.07657687072608788,15.002300740424912,0.5,0.5334736500606212,0.47649974822998153,-0.7182656327992962,1.6712651292592593,-0.12088294228465735,1.0738824387446204,-0.7442814956308172,27.63154097216934,-30.880437043979704,0.5973826905146384,8,0.06500053405761719,-0.5199995040893555,0.26500010490417303,0.5800004005432111,2.4999999999999982,2,0.08798977945316255,-3.636360089645218,15.449999809265135,-1.3243207019027143,15.510000228881836,1.839993133571089,15.739999771118164,0.08798977945316255
5599,2006-08-10,16.0,16.069999694824222,15.520000457763672,15.59000015258789,5974000.0,0.027617232729858054,-1.0000000000000129,-1.5185153788553203,76.96793319053235,63.70563418382081,-0.3508839852407064,-0.9741826224987644,-0.47115171183232185,-0.33817021859444196,14.268164885072776,0.5499992370605504,0.6024473908768897,0.8225000381469734,-0.37949612225240514,2.024496198546352,0.2215019579472841,1.4234981183466626,-1.0707391896033975,84.21044045881666,19.164528950208535,0.600998080199689,8,-0.3649997711181623,-0.9499998092651349,-0.16500020027160645,0.15000009536743164,2.1299991607666016,3,0.1174999475479126,-1.6896601619278635,15.56999969482422,-3.636360089645218,15.449999809265135,-1.3243207019027143,15.510000228881836,0.1174999475479126
5600,2006-08-11,15.739999771118164,16.049999237060547,15.619999885559082,15.869999885559082,4901200.0,-0.016250014305114746,-1.3243215378389734,-0.317073567859768,69.91403267632722,65.2763286074082,-0.11557956370947764,-0.6415376307377976,-0.25193385439352056,-0.06714790048727082,13.174111080024009,0.42999935150146484,0.6504137270282833,0.4954998016357415,-0.6729354441235813,1.6639350473950643,-0.08871782124391991,1.0797174245154029,-0.7154797584146184,53.52114000341158,-15.40367006214651,0.5842176228796618,8,-0.10499954223632635,-0.689999580383299,0.09500002861022949,0.4100003242492676,2.0,4,0.1797966940824811,-1.0000000000000129,16.0,-1.6896601619278635,15.56999969482422,-3.636360089645218,15.449999809265135,0.1797966940824811
5601,2006-08-14,15.789999961853027,16.049999237060547,15.729999542236328,15.859999656677244,3923500.0,0.0031766322402755343,-2.3684083722330973,0.5384587169423625,63.15789297567088,66.02670673192162,-0.15000045064027034,-0.5977457449804433,-0.3297586499196772,-0.09853814102055125,12.253264639251357,0.31999969482421875,0.6527053665835236,0.466499996185302,-0.6180765190430186,1.5510765114136245,-0.0757882614288583,1.0087882537994624,-0.6778414830270929,60.563420010235006,-6.252782529870288,0.5422882576141611,8,-0.04999971389770508,-0.7399997711181623,0.034999847412109375,0.35500001907348633,1.769999504089359,0,0.1697276350839807,-1.3243215378389734,15.739999771118164,-1.0000000000000129,16.0,-1.6896601619278635,15.56999969482422,0.1697276350839807
5602,2006-08-15,16.420000076293945,16.5,15.93000030517578,16.030000686645508,9024200.0,0.03989867738840602,1.0727290382094545,-5.571444141689515,67.08463902984725,66.16029357645402,-0.6894673098187543,-1.138856794666248,-0.9669741414328392,-0.7041598974189966,11.649934379177665,0.7100000381469727,0.6047647123658209,1.0030001163482662,-0.12245840024892729,2.128458632945458,0.44027085804967037,1.5657293746468621,-1.227214208635413,91.8367386658674,26.5844115190951,0.5627292582985961,8,-0.49000024795532227,-1.1800003051757812,-0.8500003814697266,-0.5100002288818359,1.3199996948242188,1,0.09622411183707302,-2.3684083722330973,15.789999961853027,-1.3243215378389734,15.739999771118164,-1.0000000000000129,16.0,0.09622411183707302
5603,2006-08-16,16.700000762939453,16.760000228881836,16.190000534057614,16.450000762939453,6441700.0,0.01705241689065229,2.0810883259616864,0.6410266442349075,68.27795301816181,66.38239105637271,-0.9029525561062552,-1.3519183706239772,-1.258500045248553,-0.9585452271228494,12.215948227624281,0.5699996948242223,0.6298928088165727,1.1965007781982422,-0.04431876370756527,2.4373203201040496,0.5760910072453385,1.816910549151146,-1.376493482046774,95.16133249861178,30.29769953757733,0.6204097709529037,8,-0.6400008201599121,-1.330000877380371,-1.2875008583068848,-0.7900009155273438,0.7599983215331996,2,0.06407183508630476,1.0727290382094545,16.420000076293945,-2.3684083722330973,15.789999961853027,-1.3243215378389734,15.739999771118164,0.06407183508630476
5604,2006-08-17,16.610000610351562,16.680000305175778,16.350000381469727,16.399999618530273,10249700.0,-0.0053892304476786945,-1.1290354336764286,0.8400039672851562,62.866457707517185,65.7736290229829,-0.7665853705549157,-1.1574426448443624,-1.1671238419780057,-0.8479831595893614,12.633697990521101,0.35000038146972656,0.6707475686510573,1.0025005817413337,-0.2434256732164677,2.2484268366991333,0.379537454262433,1.6254637092202344,-1.114114175700184,86.842142688039,24.79254753123095,0.6229631274789,8,-0.5500006675720215,-1.2400007247924805,-1.3225007057189941,-0.7000007629394531,1.269998550415039,3,0.08789879776179932,2.0810883259616864,16.700000762939453,1.0727290382094545,16.420000076293945,-2.3684083722330973,15.789999961853027,0.08789879776179932
5605,2006-08-18,16.549999237060547,16.610000610351562,16.239999771118164,16.569999694824222,4971100.0,-0.0036123643038051823,6.399847415601755,-0.09523982525137703,66.55168875790312,66.29907673537271,-0.6477168153286215,-0.9575124752366264,-1.0970662721311193,-0.762131194787667,12.270368789357857,0.37000083923339844,0.6442920117182638,0.822499227523803,-0.28722577490902523,1.932224229956633,0.2676367263073871,1.3773617287402171,-0.9024191471015133,79.61156778397716,18.981614532151454,0.5548625012164149,8,-0.48999929428100586,-1.1799993515014648,-1.3624989986419678,-0.6699991226196289,1.1800003051757812,4,0.0954682777367113,-1.1290354336764286,16.610000610351562,2.0810883259616864,16.700000762939453,1.0727290382094545,16.420000076293945,0.0954682777367113
5606,2006-08-21,16.319999694824222,16.450000762939453,16.129999160766598,16.450000762939453,3141000.0,-0.013897253947981136,3.9230611226855796,6.499904634749765,66.09586703441883,67.36678652108816,-0.32490274274186604,-0.603289210235495,-0.8594758111260301,-0.5147009458691656,11.88920911295433,0.42000007629394887,0.6003623904163202,0.49399971961975453,-0.4360915375754182,1.4240909768149272,0.02895409102216817,0.9590453482173409,-0.5389291881944516,46.98788259004234,-13.934498945073642,0.4650456285975867,8,-0.1799993515014684,-0.9499998092651403,-1.2524998188018834,-0.5599999427795446,1.2800006866455043,0,0.0870098102234822,6.399847415601755,16.549999237060547,-1.1290354336764286,16.610000610351562,2.0810883259616864,16.700000762939453,0.0870098102234822
5607,2006-08-22,16.180000305175778,16.389999389648438,16.069999694824222,16.319999694824222,6313300.0,-0.008578394133968326,1.2857220708446613,1.0769095337305339,59.205772444550846,66.68024853721438,-0.07874381353936855,-0.3936894886347062,-0.7007830299949696,-0.3567902684174449,12.442121453961873,0.3199996948242152,0.5494390403654883,0.2970003128051726,-0.5677018227511397,1.1617024483614866,-0.13535075497298266,0.7293513805833296,-0.28145823187575836,15.942105103120191,-42.10220117636771,0.43235106777815685,8,-0.03999996185302379,-0.8100004196166957,-1.1125004291534388,-0.42000055313109996,1.260000228881836,1,0.08529042859938407,3.9230611226855796,16.319999694824222,6.399847415601755,16.549999237060547,-1.1290354336764286,16.610000610351562,0.08529042859938407
5608,2006-08-23,16.0,16.399999618530273,15.75,16.069999694824222,7464000.0,-0.011124864139724244,-1.280701636974475,0.5,53.54609269503041,64.07782181549194,0.18848806259373063,-0.16961717902778695,-0.4944465394828086,-0.15814682376469236,13.30082291500867,0.6499996185302734,0.5482931992984881,0.08350000381469691,-0.7420213805364533,0.9090213881658471,-0.3292606883608791,0.4962606959902729,0.7600002288818359,26.88171160898146,-27.640778258960584,0.41276069217557526,8,0.19000005722045898,-0.630000114440918,-0.9700002670288086,-0.24000024795532227,1.3999996185302734,2,0.10874998569488525,1.2857220708446613,16.180000305175778,3.9230611226855796,16.319999694824222,6.399847415601755,16.549999237060547,0.10874998569488525
5609,2006-08-24,16.020000457763672,16.180000305175778,15.779999732971193,16.180000305175778,6051600.0,0.0012500286102294922,4.000011920940479,2.28572207084452,55.035978873732255,62.42470472631472,0.19179200301650212,-0.1558668206139444,-0.5005529524846075,-0.17085458278925003,13.58939477577945,0.4000005722045845,0.5863283295957125,0.07700042724609446,-0.724553492307713,0.878554346799902,-0.3237765325308075,0.4777773870229982,0.7197997665405289,31.39537978389312,-21.40749905564467,0.40077695977690336,8,0.22499942779541016,-0.6500005722045898,-1.0075006484985352,-0.26000070571899414,1.4799995422363281,3,0.08988755215741095,-1.280701636974475,16.0,1.2857220708446613,16.180000305175778,3.9230611226855796,16.319999694824222,0.08988755215741095
5610,2006-08-25,16.260000228881836,16.350000381469727,15.960000038146973,16.030000686645508,6074700.0,0.0149812586929019,-1.1081051823060308,-1.4374985098824915,63.44084661582686,62.45614401966539,0.037226081066734196,-0.3807330849538264,-0.748728996020473,-0.40512579807410987,14.01873916585683,0.3900003433227539,0.5916082780721812,0.2950001716613766,-0.516431477755237,1.106431821077992,-0.1107156530469311,0.7007159963696843,0.4600039909362792,72.857096146615,17.323169276754356,0.4057158247083073,8,-0.005000114440917969,-0.8900003433227539,-1.2475004196166992,-0.5000004768371582,1.2199993133544922,4,0.09963092921777705,4.000011920940479,16.020000457763672,-1.280701636974475,16.0,1.2857220708446613,16.180000305175778,0.09963092921777705
5611,2006-08-28,16.549999237060547,16.620000839233402,16.299999237060547,16.34000015258789,5359700.0,0.017835117103110587,-1.2069006340270167,0.9130413149121789,68.21190254463559,62.581395521308536,-0.14933385318360948,-0.6272849977058161,-1.053696778153924,-0.6863743922244687,14.623372267805385,0.36000061035156605,0.5235674294540082,0.5369992256164551,-0.2943624320570599,1.3683608832899683,0.12131839677969936,0.9526800544532126,0.15060489836120539,91.9538465923163,29.617032186483513,0.4156808288367567,8,-0.2949991226196289,-1.1199989318847656,-1.5624995231628418,-0.8149995803833008,1.5300006866455043,0,0.0712991153820357,-1.1081051823060308,16.260000228881836,4.000011920940479,16.020000457763672,-1.280701636974475,16.0,0.0712991153820357
5612,2006-08-29,17.239999771118164,17.280000686645508,16.549999237060547,16.549999237060547,12406000.0,0.041691877091600826,-1.1159445929472382,3.285731153496821,73.2590406413788,63.134849701665985,-0.7943159616250703,-1.2340654708217755,-1.7361273984329717,-1.3638426919339555,16.37239003358274,0.7300014495849609,0.5228832676712667,1.1339997768402093,0.19201083039951428,2.0759887232809024,0.6630053036198618,1.6049942500605567,-1.489999771118164,97.38556224997225,29.392282239283162,0.4709944732203469,8,-0.7249994277954102,-1.4149994850158691,-2.252500057220459,-1.6549997329711932,0.30000114440918324,1,0.020881706214095352,-1.2069006340270167,16.549999237060547,-1.1081051823060308,16.260000228881836,4.000011920940479,16.020000457763672,0.020881706214095352
5613,2006-08-30,17.520000457763672,17.59000015258789,17.120000839233402,17.239999771118164,9280600.0,0.016241339348193495,1.2380915618003383,0.4057977825016102,72.09301422969784,64.16002264857495,-1.056913119141452,-1.4423104555462487,-2.007727494862401,-1.6242865663195882,18.05002957157646,0.46999931335448863,0.5722808093695129,1.32150044441223,0.21144531121890608,2.431555577605554,0.7664728778155663,1.876528011008892,-1.7394004440307622,96.13261444220866,28.94354964524213,0.5550275665966623,8,-0.8500003814697266,-1.3350005149841309,-2.532500743865967,-2.0500011444091815,-2.380000114440916,2,-0.004566205571678972,-1.1159445929472382,17.239999771118164,-1.2069006340270167,16.549999237060547,-1.1081051823060308,16.260000228881836,-0.004566205571678972
5614,2006-08-31,17.280000686645508,17.489999771118164,17.15999984741211,17.469999313354492,9593700.0,-0.01369861671503625,1.869570265204916,-0.6785648599123985,72.5146202091836,64.82257058760611,-0.795538542750986,-1.1444228572127173,-1.7612979766854853,-1.360498192279751,19.37562047161776,0.3600006103515625,0.552966718412895,1.0075006484985352,-0.18496498982598553,2.199966286823056,0.4112678293362748,1.6037334676607955,-1.427024667358399,80.98162919155922,11.565326321560747,0.5962328191622605,8,-0.6100006103515625,-0.9100008010864258,-2.2275009155273438,-1.8100013732910174,-1.9600009918212873,3,0.006944382356275369,1.2380915618003383,17.520000457763672,-1.1159445929472382,17.239999771118164,-1.2069006340270167,16.549999237060547,0.006944382356275369
5615,2006-09-01,17.319999694824222,17.489999771118164,17.0,17.379999160766598,8125400.0,0.0023147573257695786,2.499989782085953,0.3157889453289324,72.43400840967158,65.52680851818975,-0.7988323199272074,-1.1172658550862558,-1.8016846162198608,-1.3792682654449155,20.419745560584524,0.48999977111816406,0.506494030160372,0.9684996604919469,-0.28329962783245577,2.2202989488163496,0.3426000163297438,1.5943993046541483,-1.397542710205082,79.0697468107382,8.181099014761799,0.6258996441622017,9,-0.649999618530277,-0.9499998092651403,-2.170000076293949,-1.850000381469732,-2.170000076293949,4,0.010392627502734175,1.869570265204916,17.280000686645508,1.2380915618003383,17.520000457763672,-1.1159445929472382,17.239999771118164,0.010392627502734175
5616,2006-09-05,17.370000839233402,17.600000381469727,17.120000839233402,17.309999465942386,7503200.0,0.0028869021530133487,-1.1818229107964777,-1.000031789426955,66.7844549165081,66.36888434840722,-0.7646372743323369,-1.0759396714889782,-1.8592374601220438,-1.4110469620391157,21.657020772098374,0.4799995422363246,0.49394064878607935,0.925500774383547,-0.33936857856795655,2.1903701273350507,0.2930660979077935,1.5579354508592989,-1.3808421278955123,78.09530556600089,9.449290582684625,0.6324346764757521,9,-0.6950006484985387,-0.995000839233402,-2.2200012207031286,-1.9000015258789116,-2.2000007629394567,1,0.0063326826533292024,2.499989782085953,17.319999694824222,1.869570265204916,17.280000686645508,1.2380915618003383,17.520000457763672,0.0063326826533292024
5617,2006-09-06,16.899999618530273,17.360000610351562,16.879999160766598,17.350000381469727,5887800.0,-0.02705821519832874,1.042554054931513,-7.499841057918495,53.311236737779545,66.34278924204601,-0.2031243118135393,-0.5183124329936959,-1.4107869607090464,-0.9209005324229373,22.60305607340539,0.490001678466804,0.4645208725082597,0.38299956321716166,-0.8057922066835452,1.5717913331178703,-0.21139632173319356,0.9773954481675151,-0.8141904069844728,2.7778366464634137,-59.931773160711735,0.594395884950354,9,-0.20999956130981445,-0.5249996185302734,-1.75,-1.430000305175783,-1.7699995040893555,2,0.06982250484088448,-1.1818229107964777,17.370000839233402,2.499989782085953,17.319999694824222,1.869570265204916,17.280000686645508,0.06982250484088448
5618,2006-09-07,16.940000534057614,17.170000076293945,16.700000762939453,16.889999389648438,6314800.0,0.0023669181319674326,-1.1860514631192807,-0.11111346585850947,55.55554841995271,66.40051919162607,-0.10701783999378733,-0.4747547227868374,-1.4513634761649712,-0.9415964882047483,23.293229991384173,0.4699993133544922,0.4557431372202174,0.35450043678283194,-0.7601009788904669,1.4691018524561326,-0.20280027105381748,0.9118011446194814,-0.7633398523163777,26.66665253815189,-31.62755666041679,0.55730070783665,9,-0.16000032424926403,-0.4600005149841273,-1.7900009155273402,-1.4700012207031232,-1.8800001144409144,3,0.03541914773045263,1.042554054931513,16.899999618530273,-1.1818229107964777,17.370000839233402,2.499989782085953,17.319999694824222,0.03541914773045263
5619,2006-09-08,17.8799991607666,17.969999313354492,17.25,17.450000762939453,12914300.0,0.05548988176352965,1.360658505698607,8.599771123403244,67.27272457046263,66.82628340880783,-0.8442066174451703,-1.3351403123887238,-2.3787700288737597,-1.8711582393751698,24.221338378995302,1.0299987792968786,0.5123596159208361,1.200499105453492,-0.018412844166263653,2.4194110550732475,0.5910431306436159,1.809955080263368,-1.6179380970416553,92.91336572325392,35.77418763584434,0.6094559748098776,9,-0.744999885559082,-1.2149996757507324,-2.729999542236328,-2.409999847412111,-2.5999994277954084,4,-0.15324378892903534,-1.1860514631192807,16.940000534057614,1.042554054931513,16.899999618530273,-1.1818229107964777,17.370000839233402,-0.15324378892903534
5620,2006-09-11,18.56999969482422,18.59000015258789,17.709999084472656,18.07999992370605,16716000.0,0.03859063570716814,2.320754445376125,1.1395385973394687,76.1020798501735,67.70296977608982,-1.3098156036941795,-1.8996496272714865,-3.0208211425103073,-2.5541081701636976,25.438474865216342,0.8800010681152344,0.6300610511135574,1.7489996433258064,0.3461320355138504,3.1518672511377623,1.0475658394198284,2.4504334472317844,-2.1713035711289095,98.94177437975829,38.84474718319845,0.7014338039059784,9,-1.0,-1.5949997901916504,-3.487499713897705,-3.1000003814697283,-4.0099992752075195,0,-0.17501346545018148,1.360658505698607,17.8799991607666,-1.1860514631192807,16.940000534057614,1.042554054931513,16.899999618530273,-0.17501346545018148
5621,2006-09-12,18.46999931335449,18.649999618530273,18.32999992370605,18.600000381469727,19765400.0,-0.005385050248417733,1.7826115801171258,-0.26530842620309525,76.81496182401386,68.09807212971592,-1.0156256557912897,-1.6744244727087683,-2.8711104825624094,-2.4523572360825163,26.742369791899545,0.3199996948242223,0.7541504980046412,1.5149992942810009,0.017963922302950408,3.0120346662590514,0.7664816082919756,2.263516980270026,-1.8521727867699198,90.7692097018566,24.050568609663173,0.7485176859890256,9,-0.7949991226196254,-1.4649996757507289,-3.322499036788935,-2.9999999999999982,-3.9899997711181605,1,-0.17975093764208927,2.320754445376125,18.56999969482422,1.360658505698607,17.8799991607666,-1.1860514631192807,16.940000534057614,-0.17975093764208927
5622,2006-09-13,18.0,18.43000030517578,17.829999923706055,18.38999938964844,20453200.0,-0.02544663404587466,1.553186481397312,2.99997065641592,71.92981795701269,68.07993921052869,-0.47660296208052344,-1.1383501519107853,-2.3667982729063546,-1.9769357678413826,26.917513931533655,0.639999389648434,0.8336862674426406,0.9659999847412095,-0.5781758868857523,2.5101758563681713,0.19391204892772862,1.7380879205546904,-1.1383127023819455,66.66666666666666,-4.880770901695257,0.7720879358134812,9,-0.3249998092651367,-0.9950003623962402,-2.7499997615814173,-2.5300006866455096,-3.529999732971193,2,-0.15722221798366975,1.7826115801171258,18.46999931335449,2.320754445376125,18.56999969482422,1.360658505698607,17.8799991607666,-0.15722221798366975
5623,2006-09-14,17.770000457763672,18.030000686645508,17.65999984741211,18.030000686645508,12609800.0,-0.012777752346462723,1.8461577962806734,0.6666682968817186,68.34381375322187,67.61651627097739,-0.23178637938805835,-0.8686130172358482,-2.0915558354115458,-1.7427964600488686,26.577423136720746,0.37000083923339844,0.87460274553262,0.6825004577636733,-0.886889099418692,2.2518900149460404,-0.10219432082751112,1.4671952363548577,-0.6937156816361494,37.14289996089934,-37.85248010271337,0.7846947785911834,9,-0.0950002670288086,-0.6850004196166992,-2.4275002479553205,-2.3000011444091815,-3.5,3,-0.14856501267952105,1.553186481397312,18.0,1.7826115801171258,18.46999931335449,2.320754445376125,18.56999969482422,-0.14856501267952105
5624,2006-09-15,18.06999969482422,18.209999084472656,17.920000076293945,18.07999992370605,12232800.0,0.01688234267486899,1.148152334395332,0.0384623849172735,68.73705480882874,67.20574364866151,-0.4558801833545978,-1.1105637385302174,-2.351887118444667,-2.037987118445148,26.299980108865256,0.4399986267089844,0.841086859741953,0.9094997406005874,-0.7016386037679361,2.520638084969111,0.10393056841632387,1.7150689127848509,-0.8048691376083674,41.414135575913456,-32.45334326310745,0.8055691721842617,9,-0.39499950408935547,-0.9849996566772461,-2.7274994850158674,-2.6000003814697283,-3.6599998474121094,4,-0.16657439546441566,1.8461577962806734,17.770000457763672,1.553186481397312,18.0,1.7826115801171258,18.46999931335449,-0.16657439546441566
5625,2006-09-18,18.1299991607666,18.5,18.030000686645508,18.13999938964844,12210800.0,0.0033203910877523946,-3.476244107575909,1.0000000000007105,67.1739107899947,67.24901652349335,-0.4346010699836107,-1.1026582549107147,-2.3561964749525757,-2.0980494519757045,26.4463783574448,0.4699993133544922,0.798345793492981,0.8904992103576674,-0.7492883066979559,2.5302867274132907,0.07060545182985578,1.710392968885479,-0.6986843161930203,47.4746890924679,-23.109233762594258,0.8198937585278121,9,-0.4549989700317383,-0.9949994087219238,-2.78749895095825,-2.659999847412111,-3.839999198913574,0,-0.15719799005632717,1.148152334395332,18.06999969482422,1.8461577962806734,17.770000457763672,1.553186481397312,18.0,-0.15719799005632717
5626,2006-09-19,17.739999771118164,17.84000015258789,17.459999084472653,17.709999084472656,11535400.0,-0.02151127455606272,2.3043362883229843,-2.999999999998934,55.813954519929126,67.52709627706552,0.014977098766866703,-0.6332905780855853,-1.903252081931445,-1.7199616909090523,26.49397276571642,0.6700000762939489,0.7636632140675488,0.42949981689453054,-1.1649965774411655,2.0239962112302265,-0.3677483802733157,1.2267480140623768,0.9099998474121094,26.92311924586461,-38.60704050316504,0.7972481971678478,9,-0.06499958038330078,-0.5500001907348633,-2.3974995613098127,-2.2700004577636737,-3.219999313354492,1,-0.179255884584548,-3.476244107575909,18.1299991607666,1.148152334395332,18.06999969482422,1.8461577962806734,17.770000457763672,-0.179255884584548
5627,2006-09-20,17.559999465942386,18.0,17.559999465942386,17.899999618530273,11902600.0,-0.010146578776671134,-1.5882372740634694,-11.333079026002807,50.47617879854264,66.96272187468664,0.3335167221683548,-0.3632260593484169,-1.6785090792056288,-1.5461747576910696,26.789763893586326,0.44000053405761363,0.7232626714744441,0.18049955368042347,-1.3249634620358357,1.6859625693966809,-0.5722319541777061,0.9332310615385531,1.0662001419067337,9.615412830576888,-49.893868906909915,0.7527315078581288,9,0.39000034332275035,-0.35999965667724965,-2.1649992465972936,-2.090000152587896,-2.8199996948242223,2,-0.17539863424709767,2.3043362883229843,17.739999771118164,-3.476244107575909,18.1299991607666,1.148152334395332,18.06999969482422,-0.17539863424709767
5628,2006-09-21,17.739999771118164,18.020000457763672,17.520000457763672,17.639999389648438,11919600.0,0.010250587166866776,-1.941191650257774,-0.29411863703172114,55.55554531750448,65.6608130688024,0.3117098527496296,-0.4281369707435836,-1.8023707339400872,-1.72773238431353,27.934763767224734,0.5,0.7208815072433445,0.27349987030029155,-1.0907851682652243,1.6377849088658074,-0.40864264898246816,0.9556423895830513,0.8628758262634264,26.92311924586461,-28.63615379047449,0.6821425192827582,9,0.3149995803833008,-0.5399999618530273,-2.1549999713897705,-2.310000419616701,-3.5699996948242188,3,-0.18432917397288373,-1.5882372740634694,17.559999465942386,2.3043362883229843,17.739999771118164,-3.476244107575909,18.1299991607666,-0.18432917397288373
5629,2006-09-22,17.459999084472653,17.649999618530273,17.209999084472653,17.6299991607666,9502900.0,-0.015783578932248354,3.190461485363473,-1.699994277975965,51.598166158766176,62.93815599197936,0.5876677544795896,-0.03660031618496262,-1.452530967230544,-1.451092694824677,28.92580499413916,0.5300006866455114,0.7989301410749832,-0.07850074768066762,-1.2612764069060383,1.104274911544703,-0.6698885772933529,0.5128870819320177,1.120018982650759,19.37983120715856,-31.83383902793959,0.5913878296126845,9,0.47000026702881215,-0.259999275207516,-1.7449991703033412,-2.0899991989135707,-3.0599994659423793,4,-0.18270325280520072,-1.941191650257774,17.739999771118164,-1.5882372740634694,17.559999465942386,2.3043362883229843,17.739999771118164,-0.18270325280520072
5630,2006-09-25,17.8799991607666,17.93000030517578,16.950000762939453,17.510000228881836,10859200.0,0.024054988448851677,3.1701999870138304,-2.176463328434022,55.36840338456,60.55520505426227,0.06649023463706527,-0.34679148909571467,-1.7989506265666364,-1.871726259544296,29.755315461873,0.9799995422363281,0.8855167938393258,0.26049938201904155,-0.7650574591964663,1.2860562232345494,-0.2522790385887106,0.7732778026267937,0.6452181470507803,86.91576290401933,37.487157338830684,0.5127784206077538,9,-0.154998779296875,-0.6799993515014648,-2.16499924659729,-2.5099992752075195,-3.4299993515014666,0,-0.19407155907303275,3.190461485363473,17.459999084472653,-1.941191650257774,17.739999771118164,-1.5882372740634694,17.559999465942386,-0.19407155907303275
5631,2006-09-26,17.729999542236328,17.809999465942386,17.469999313354492,17.700000762939453,12530100.0,-0.008389240803736264,2.578974842893473,0.08107801593929459,59.36794835087477,59.15944176469139,0.11229055087541795,-0.10946906277968083,-1.5694713394672988,-1.7269112381004312,30.10147367906115,0.4099998474121094,0.8405349144305774,0.05149974822997905,-0.8422977346874418,0.9452972311473999,-0.3953989932287314,0.4983984896886895,0.7007047728883791,72.89710296833444,16.841794035617646,0.4468987414587105,9,-0.0049991607666015625,-0.5299997329711914,-2.0149996280670166,-2.359999656677246,-3.5499992370605487,1,-0.19402141394242844,3.1701999870138304,17.8799991607666,3.190461485363473,17.459999084472653,-1.941191650257774,17.739999771118164,-0.19402141394242844
5632,2006-09-27,17.600000381469727,17.950000762939453,17.5,17.739999771118164,7005400.0,-0.007332158156965418,-1.6470621234390603,-4.6668362156663274,57.30088869008941,57.932450091010004,0.200687208222174,0.051525008356581026,-1.3708253112389883,-1.604342294073227,29.48382430804436,0.4500007629394531,0.677204592105646,-0.09649944305419922,-0.9673189098667088,0.7743200237583103,-0.5319091764604522,0.3389102903520538,0.7418617205238647,60.74764522592284,0.9345980807000274,0.435409733406254,9,0.125,-0.40000057220458984,-1.8450002670288086,-2.2300004959106445,-3.710000038146971,2,-0.17499999187209403,2.578974842893473,17.729999542236328,3.1701999870138304,17.8799991607666,3.190461485363473,17.459999084472653,-0.17499999187209403
5633,2006-09-28,17.440000534057614,17.649999618530273,17.09000015258789,17.600000381469727,12908400.0,-0.00909090022410286,3.3077160086271404,1.1428610354223687,44.11766205842809,55.196962007632145,0.34526178487533343,0.21631473088133646,-1.156162388192893,-1.455812254520243,28.133672353124005,0.5599994659423828,0.5031237098037344,-0.2524992942810087,-1.1274574518497609,0.6224588632877435,-0.689978373065383,0.1849797845033656,0.8183498875927278,48.99997711181605,-6.352384893215664,0.4374790787843759,9,0.2849998474121129,-0.24000072479247692,-1.6850004196166957,-2.0700006484985316,-3.4600009918212855,3,-0.15481655276711526,-1.6470621234390603,17.600000381469727,2.578974842893473,17.729999542236328,3.1701999870138304,17.8799991607666,-0.15481655276711526
5634,2006-09-29,17.399999618530273,17.65999984741211,17.34000015258789,17.6299991607666,7863400.0,-0.0022936304072482816,1.2068874799400173,1.4374985098824276,31.06794917931495,51.1851884953344,0.3131607130001761,0.28012896966530576,-1.0466514744597717,-1.427789869120975,26.716298856668868,0.31999969482421875,0.371293891393357,-0.2985001564025893,-1.1631329396378156,0.566132626832637,-0.7308165480202042,0.13381623521502561,0.779849823597413,44.99988555908203,-4.638826861835547,0.4323163916176133,9,0.08500099182128906,-0.18499994277954102,-1.619999647140503,-2.0299997329711914,-3.079999923706053,4,-0.18563216166950447,3.3077160086271404,17.440000534057614,-1.6470621234390603,17.600000381469727,2.578974842893473,17.729999542236328,-0.18563216166950447
5635,2006-10-02,17.5,17.860000610351562,17.360000610351562,17.510000228881836,9118800.0,0.005747148486326958,-2.448287655465888,0.043479342543910574,34.30420931712564,48.795216806134015,0.1278408175543504,0.20480568010993494,-1.0622962852615458,-1.5290899263458968,25.80306533982575,0.5,0.26830907014208805,-0.2074997901916511,-1.0591942784452222,0.64419469806192,-0.6333470343184366,0.21834745393513444,0.6060585213763936,47.674367026844806,3.1046115121462847,0.4258472441267857,10,-0.0149993896484375,-0.19500017166137695,-1.692500114440918,-2.130000114440918,-3.199999809265135,0,-0.17714287894112724,1.2068874799400173,17.399999618530273,3.3077160086271404,17.440000534057614,-1.6470621234390603,17.600000381469727,-0.17714287894112724
5636,2006-10-03,17.479999542236328,17.569999694824222,17.079999923706055,17.459999084472653,8593900.0,-0.0011428833007812722,3.899979019244936,-2.0000000000003553,40.151504204837735,47.648030740166796,0.11966585372409355,0.24608647947671614,-0.9628810435817243,-1.5025350662273738,24.483208979301963,0.4899997711181676,0.1319882004313726,-0.23300018310546733,-1.0769030792987095,0.6109027130877749,-0.6549516312020884,0.18895126499115378,0.5566955136338478,45.97692329615834,4.028686644346962,0.42195144809662194,10,0.005001068115234375,-0.005000114440917969,-1.6674995422363281,-2.109999656677246,-3.479999542236328,1,-0.17334095036157793,-2.448287655465888,17.5,1.2068874799400173,17.399999618530273,3.3077160086271404,17.440000534057614,-0.17334095036157793
5637,2006-10-04,18.07999992370605,18.170000076293945,17.459999084472653,17.520000457763672,16468100.0,0.034324965513869765,-1.0882314167346745,27.999332443252527,55.149492398170665,47.602913749129705,-0.44568381294903503,-0.27508216402414476,-1.4971013755013942,-2.087635383145047,24.10547588786513,0.7100009918212926,0.01207140702180709,0.3080001831054666,-0.45797596086536885,1.073976327076302,-0.07498788887994934,0.6909882550908826,-1.129999160766598,91.74310642303905,47.15516164983831,0.3829880719854175,10,-0.5199995040893519,-0.480000495910641,-2.2374997138977015,-2.710000038146969,-4.510000228881831,2,-0.21570794441302443,3.899979019244936,17.479999542236328,-2.448287655465888,17.5,1.2068874799400173,17.399999618530273,-0.21570794441302443
5638,2006-10-05,17.540000915527347,18.030000686645508,17.280000686645508,17.989999771118164,26847200.0,-0.029867201905829144,1.8301850125776884,-0.8035701513278212,41.84617262620195,46.51935891217813,0.0703611138671505,0.32904229075653646,-0.9055899071914979,-1.536044444961437,24.067813840088608,0.7999992370605433,-0.029684263957360457,-0.26199884414672425,-0.9317227707153855,0.40772508242193695,-0.5968608074310566,0.07286311913760812,-0.5656001663208059,42.20191994736451,-2.6723419933954844,0.33486196328433104,10,0.019999504089351916,0.13499927520751598,-1.3700006008148229,-1.9100008010864293,-3.5300006866455114,3,-0.20809580283279328,-1.0882314167346745,18.07999992370605,3.899979019244936,17.479999542236328,-2.448287655465888,17.5,-0.20809580283279328
5639,2006-10-06,15.140000343322756,16.129999160766598,15.029999732971193,16.010000228881836,61124900.0,-0.13683012810335615,-1.0183455254783864,1.9333379957529708,23.25582982359073,42.95129518318154,2.354234368552776,2.6490628221818344,1.5139389216905474,0.8594744482625138,23.156972981560187,2.510001182556154,-0.09271130002279904,-2.5249994754791256,-3.888840449751287,-1.1611585012069643,-3.206919962615208,-1.8430789883430432,3.0299997329711896,3.5032037682887553,-39.346713918121935,0.6819204871360812,10,1.4599995613098127,1.6999993324279767,1.2874996662139875,0.6449995040893537,-0.930000305175783,4,-0.07661828102916968,1.8301850125776884,17.540000915527347,-1.0882314167346745,18.07999992370605,3.899979019244936,17.479999542236328,-0.07661828102916968
5640,2006-10-09,15.31999969482422,15.43000030517578,15.09000015258789,15.18000030517578,18423600.0,0.011888992564049072,-1.1250029802350698,-0.16091885984384297,27.50929743642466,39.41144508157598,1.981261303266015,2.332696089755329,1.345323553903457,0.6814234393401133,21.512497689540055,0.34000015258788885,-0.2006327850037266,-2.1825001239776594,-3.8360240337309097,-0.5289762142244072,-3.0092620788542863,-1.3557381691010324,2.7872003746032714,9.235666565123653,-34.1570915634324,0.826761954876626,10,1.2800002098083478,1.519999980926512,1.2000002861022931,0.46500015258788885,-0.3699998855590856,0,-0.06527415273629833,-1.0183455254783864,15.140000343322756,1.8301850125776884,17.540000915527347,-1.0882314167346745,18.07999992370605,-0.06527415273629833
5641,2006-10-10,15.149999618530273,15.510000228881836,15.130000114440918,15.510000228881836,15504500.0,-0.01109661094519343,1.1111081676768533,-2.571444141689308,27.560526342895713,36.10696037633223,1.9520839335188178,2.36233531550036,1.532381618351323,0.8567142334856825,19.673741449584295,0.38000011444091797,-0.28222971725107016,-2.186500215530394,-4.080215766461592,-0.2927846645991945,-3.133357990995993,-1.2396424400647952,2.895656444168093,3.8216519884866074,-42.032574589437885,0.9468577754655995,10,1.450000286102295,1.690000057220459,1.3700003623962402,0.6350002288818359,-0.31999969482421875,1,-0.056105574204487585,-1.1250029802350698,15.31999969482422,-1.0183455254783864,15.140000343322756,1.8301850125776884,17.540000915527347,-0.056105574204487585
5642,2006-10-11,15.170000076293945,15.399999618530273,15.06999969482422,15.199999809265135,13570400.0,0.0013201622618661535,-1.8695583668155513,0.08333245030305106,25.33590013842003,34.02009794077578,1.7334269665630302,2.233985197074645,1.536793219232301,0.8356279639051607,18.95720251506524,0.3299999237060529,-0.430185319576605,-2.0249997615814195,-4.121979898225362,0.0719803750625232,-3.073489829903391,-0.9765096932594481,2.8153428598098778,4.66667662726186,-41.781871664424564,1.0484900683219713,10,1.429999828338623,1.669999599456787,1.3550000190734863,0.619999885559082,-0.43000030517578125,2,-0.0771259110355772,1.1111081676768533,15.149999618530273,-1.1250029802350698,15.31999969482422,-1.0183455254783864,15.140000343322756,-0.0771259110355772
5643,2006-10-12,15.130000114440918,15.380000114440918,14.9399995803833,15.380000114440918,15812700.0,-0.002636780596694588,2.5200042724609375,8.333407508663113,26.55936775809603,33.519144449529236,1.5771480989401745,2.1777146042827624,1.5918947645556898,0.8776515945793051,18.62400065617957,0.4400005340576172,-0.6037342211333012,-1.932999706268312,-4.202820710029645,0.3368212974930227,-3.06791020814898,-0.7980892043876455,2.7962359576002527,15.966437063483523,-32.505494971000374,1.134910501880667,10,1.424999713897705,1.6649994850158691,1.4024999141693115,0.6599998474121094,-0.5600004196166974,3,-0.10310643805797104,-1.8695583668155513,15.170000076293945,1.1111081676768533,15.149999618530273,-1.1250029802350698,15.31999969482422,-0.10310643805797104
5644,2006-10-13,15.0600004196167,15.239999771118164,15.029999732971193,15.1899995803833,14575100.0,-0.00462654952377739,-1.2105205039401923,0.5199966430664062,19.480532348447795,31.872069230787254,1.4307732544738307,2.119308585869142,1.672303068785432,0.9543979560455114,18.040635991983272,0.21000003814697088,-0.7752912582804932,-1.8524994373321526,-4.237424380243503,0.532425505579198,-3.044961908787826,-0.6600369658764773,2.746786192758158,21.052754860805535,-21.624514000002293,1.1924624714556749,10,1.4949994087219238,1.734999179840088,1.5699996948242188,0.7299995422363281,-0.5800008773803711,4,-0.06972112626020677,2.5200042724609375,15.130000114440918,-1.8695583668155513,15.170000076293945,1.1111081676768533,15.149999618530273,-0.06972112626020677
5645,2006-10-16,15.279999732971193,15.359999656677244,14.9399995803833,15.130000114440918,14816900.0,0.014608187730720701,1.7096825797242534,-1.1538506683099452,23.880596711429703,30.064190620408585,0.9641398353771979,1.7653577005788268,1.4674176678503894,0.738980311117329,16.989635740867058,0.42000007629394354,-0.8763246852118485,-1.4900001525878874,-3.9089601480727634,0.9289598428969885,-2.6994801503303254,-0.28052015484544945,2.412115398124003,59.64908171306513,19.935422642818395,1.209479997742438,10,1.2750000953674299,1.514999866485594,1.6199996471405012,0.694999694824217,-0.6799993515014666,0,-0.07002615926199096,-1.2105205039401923,15.0600004196167,2.5200042724609375,15.130000114440918,-1.8695583668155513,15.170000076293945,-0.07002615926199096
5646,2006-10-17,14.5600004196167,15.239999771118164,14.470000267028807,15.109999656677244,20964600.0,-0.04712037473409625,-1.1095890053039947,-3.666670905229908,21.21212011745365,26.293371478106696,1.3705012766792741,2.3556812577744566,2.2018907619261334,1.4480843698162928,17.270034423676996,0.8099994659423864,-0.9603816031943282,-2.050999498367311,-4.61518905953249,0.5131900627978698,-3.3330942789499005,-0.7689047177847215,3.02203008945002,9.677442510318834,-26.24470267876014,1.2820947805825902,10,1.690000057220459,1.9999995231628418,2.7124993801116943,1.7249994277954102,0.4499998092651367,1,0.026785671594005578,1.7096825797242534,15.279999732971193,-1.2105205039401923,15.0600004196167,2.5200042724609375,15.130000114440918,0.026785671594005578
5647,2006-10-18,14.479999542236328,14.75,14.239999771118164,14.729999542236328,15763800.0,-0.0054945655957939765,2.517231853937018,0.4545460850748043,21.53845617757119,24.036958539369948,0.9902776658340358,2.311623335901743,2.2976685096408573,1.5134207386383505,17.43678275152757,0.5100002288818359,-1.0826534720579701,-1.9770003795623765,-4.66803093873699,0.7140301796122372,-3.3225156591496834,-0.6314850999750696,2.915309152308115,21.052605161384232,-12.669372565503156,1.3455152795873069,10,0.7049999237060529,1.890000343322754,2.8600003719329834,1.8350000381469727,0.3100004196166992,2,0.024171297826966143,-1.1095890053039947,14.5600004196167,1.7096825797242534,15.279999732971193,-1.2105205039401923,15.0600004196167,0.024171297826966143
5648,2006-10-19,14.470000267028807,14.59000015258789,14.350000381469727,14.489999771118164,10745300.0,-0.0006905577019084008,1.1818134528603692,0.07999801635742898,21.663444402899216,23.86002682595978,0.5799933650511591,2.175627084775778,2.3197852007779733,1.5134983210342998,17.694067354773573,0.23999977111816406,-1.2511870906428832,-1.8234996795654315,-4.582799749522907,0.9358003903920444,-3.2031497145441694,-0.4438496445866935,2.672883713641534,20.5357606617818,-11.273859074961376,1.3796500349787382,10,0.4049997329711932,1.8999996185302752,2.8699996471405047,1.844999313354494,0.0900001525878924,3,0.018659260477318362,2.517231853937018,14.479999542236328,-1.1095890053039947,14.5600004196167,1.7096825797242534,15.279999732971193,0.018659260477318362
5649,2006-10-20,14.270000457763672,14.5,14.199999809265135,14.489999771118164,9646900.0,-0.01382168663264316,1.5000039736467894,11.000238424489986,19.354834623417958,22.953975402292365,0.7192414622632839,2.239191096363726,2.5159659296712817,1.6943291470075774,18.641273522427436,0.30000019073486506,-1.5477029527251034,-1.8639995574951165,-4.706914130957614,0.978915015967381,-3.285456844226367,-0.44254227076386776,2.640652786142496,6.0345394574580515,-22.78645263527026,1.4214572867312492,10,0.5849995613098145,2.0799994468688965,3.109999656677246,2.044999122619629,0.22999954223632812,4,0.021023071299015372,1.1818134528603692,14.470000267028807,2.517231853937018,14.479999542236328,-1.1095890053039947,14.5600004196167,0.021023071299015372
5650,2006-10-23,14.40999984741211,14.600000381469727,14.260000228881836,14.289999961853027,10647000.0,0.009810748784683465,-2.777793083717012,-0.5454557276991235,21.521325335440466,22.28295306813067,0.4878906615712033,1.9245727605871608,2.3820773904906716,1.5308304183524797,19.151613081771252,0.3400001525878906,-1.7784833701255796,-1.5505002021789558,-4.3681847440422565,1.267184339684345,-2.959342473110606,-0.1416579312473054,2.229588053029957,20.192312100935563,-6.191773207411778,1.4088422709316504,10,0.3899998664855957,1.940000057220459,2.9700002670288086,1.9049997329711914,0.0200004577636701,0,0.004857716555548119,1.5000039736467894,14.270000457763672,1.1818134528603692,14.470000267028807,2.517231853937018,14.479999542236328,0.004857716555548119
5651,2006-10-24,14.289999961853027,14.470000267028807,14.220000267028807,14.40999984741211,11472400.0,-0.008327542458692827,1.0833270417509715,-1.0,11.405272015857065,20.735105498957008,0.5286654404884779,1.8694924449230115,2.5053078076581485,1.6329411604883006,19.706235584669255,0.25,-1.6936869647876058,-1.498500108718872,-4.281140149207573,1.2841399317698308,-2.8898201289632226,-0.10718008847452154,2.105629129471346,16.363658432125558,-1.6805377032959115,1.3913200202443512,10,0.5,1.8949999809265137,3.115000009536743,2.0249996185302734,0.3100004196166992,1,0.0216935213746845,-2.777793083717012,14.40999984741211,1.5000039736467894,14.270000457763672,1.1818134528603692,14.470000267028807,0.0216935213746845
5652,2006-10-25,14.520000457763672,14.56999969482422,14.300000190734865,14.390000343322756,7153800.0,0.016095206194865597,1.3478361826255696,-1.0833353201567057,17.173897178947513,19.692275434607176,0.21988996132792948,1.4724060427607473,2.260967181795152,1.3930731970689898,20.00100690346368,0.2799997329711932,-1.6530210078886505,-1.1144996166229255,-3.8147099199621692,1.5857106867163182,-2.4646047682925456,0.23560553504669635,1.6560657053547772,80.00004768364771,62.32607730548422,1.3501051516696219,10,0.25999927520751775,1.6649994850158691,2.91249942779541,1.794999122619629,-0.05000019073486506,2,0.033746539646709595,1.0833270417509715,14.289999961853027,-2.777793083717012,14.40999984741211,1.5000039736467894,14.270000457763672,0.033746539646709595
5653,2006-10-26,14.739999771118164,14.81999969482422,14.40999984741211,14.510000228881836,8685400.0,0.01515146738420814,1.1025666105872587,1.769225690496301,41.7355158576123,22.165051380069894,-0.06844658886126176,1.0959478742412916,2.019861847271862,1.160713088104501,20.95492536596536,0.40999984741211115,-1.5962287622470726,-0.75950026512146,-3.3472728560987584,1.8282723258558384,-2.0533865606101074,0.5343860303671892,1.2384597566149544,87.0967841173202,64.83656884425099,1.2938862954886492,10,0.03999996185302557,1.445000171661377,2.8350000381469727,1.5749998092651367,-0.17999935150146484,3,0.003392143250424917,1.3478361826255696,14.520000457763672,1.0833270417509715,14.289999961853027,-2.777793083717012,14.40999984741211,0.003392143250424917
5654,2006-10-27,14.170000076293945,14.720000267028807,14.140000343322756,14.699999809265135,13707200.0,-0.038670264835491186,1.035085136249789,-2.3043512513890425,29.53735555724495,22.79358014071603,0.40457548460437565,1.4878391441896248,2.564598332055912,1.7219375316271233,22.073810668505757,0.5999994277954084,-1.5460626261140735,-1.1679999828338623,-3.657672114977906,1.3216721493101797,-2.412836048905884,0.0768360832381596,1.630613479592375,4.411729644292904,-18.69064365326205,1.244836066072021,10,0.5199999809265137,1.9850001335144043,3.4574995040893555,2.1449995040893555,0.7600002288818342,4,0.02752295986047426,1.1025666105872587,14.739999771118164,1.3478361826255696,14.520000457763672,1.0833270417509715,14.289999961853027,0.02752295986047426
5655,2006-10-30,14.399999618530273,14.489999771118164,14.199999809265135,14.239999771118164,8159000.0,0.016231442554549558,-1.416668653490033,-0.30188665665008335,36.93378436304791,24.540431723559838,0.04092421513007061,1.0684683913108675,2.3134216414289597,1.4890415586429882,22.922702985824547,0.31999969482421875,-1.504473660290035,-0.7830004215240471,-3.0848450255640643,1.5188441825159718,-1.9339227235440575,0.3679218804959632,1.201340351848419,38.23522399446842,12.1695943515562,1.1509223020200094,10,0.08000040054321467,1.7550005912780762,3.1649999618530273,1.9149999618530273,0.4400005340576172,0,0.00694447111936336,1.035085136249789,14.170000076293945,1.1025666105872587,14.739999771118164,1.3478361826255696,14.520000457763672,0.00694447111936336
5656,2006-10-31,14.449999809265135,14.579999923706055,14.34000015258789,14.40999984741211,7114000.0,0.003472235559681458,-1.6666737309463133,0.2499999999999889,37.58618841271253,26.32351308301999,-0.02941364640373756,0.8219721634047676,2.2498033890593288,1.4364062806932107,24.31256778083081,0.23999977111816406,-1.4275033650857232,-0.5815002441406261,-2.6319101372660274,1.4689096489847735,-1.606705190703325,0.4437047024220746,0.9759794058668447,45.58820023252794,16.121105788968137,1.0252049465627,10,0.030000209808353162,1.7050004005432147,3.0125002861022967,1.8649997711181658,0.15000057220459162,1,-0.0013840487441758587,-1.416668653490033,14.399999618530273,1.035085136249789,14.170000076293945,1.1025666105872587,14.739999771118164,-0.0013840487441758587
5657,2006-11-01,14.18000030517578,14.550000190734865,14.149999618530273,14.40999984741211,10401300.0,-0.018685087034827186,-1.7586159269685213,-5.749994039530137,34.82426625643386,27.785826622301617,0.21630224364735717,0.8272248382458844,2.507279928033663,1.7084010899533713,24.938523736525912,0.4000005722045916,-1.3992300174106642,-0.6564997673034689,-2.153237200063126,0.840237665456188,-1.4048684836832965,0.09186894907635867,1.0916614453390938,5.882352941175948,-24.247677444973768,0.7483687163798282,11,0.29999971389770863,1.9749999046325701,3.282499790191652,2.1349992752075213,0.4600000381469762,2,0.02961918668934338,-1.6666737309463133,14.449999809265135,-1.416668653490033,14.399999618530273,1.035085136249789,14.170000076293945,0.02961918668934338
5658,2006-11-02,13.890000343322756,14.25,13.869999885559082,14.239999771118164,11178300.0,-0.020451336785033192,1.054055307972462,1.5217396712719358,32.53729439757045,29.250544374985225,0.46419184684362236,0.8745963438020006,2.7869317391013997,2.0033607505990023,26.091306207928127,0.38000011444091797,-1.2889740418733737,-0.7639997005462629,-1.6299495833236772,0.10195018223115149,-1.19697464193497,-0.3310247591575557,1.2458620383290633,2.3529939750251776,-27.73037844667734,0.43297494138870707,11,0.4549994468688947,2.129999637603758,3.572499752044676,2.424999237060545,0.32999992370605113,3,0.0417566529424076,-1.7586159269685213,14.18000030517578,-1.6666737309463133,14.449999809265135,-1.416668653490033,14.399999618530273,0.0417566529424076
5659,2006-11-03,13.979999542236328,14.039999961853027,13.760000228881836,13.979999542236328,7487500.0,0.006479423807706164,3.6666295795915125,-0.0,29.813639394019205,30.171912603716198,0.3673619911955317,0.7307003226775208,2.6867720583254346,1.9123484147311096,26.50693517523348,0.2799997329711914,-1.172969264383429,-0.6160004615783699,-1.5000913106545841,0.2680903874978444,-1.058045886116476,-0.1739550370402636,0.9786420899625075,26.82919454032881,0.4656223356374021,0.4420454245381068,11,0.3100004196166992,1.9850006103515625,3.4825005531311035,2.3350000381469727,-0.06999969482421875,4,0.04148790388927237,1.054055307972462,13.890000343322756,-1.7586159269685213,14.18000030517578,-1.6666737309463133,14.449999809265135,0.04148790388927237
5660,2006-11-06,14.31999969482422,14.4399995803833,13.90999984741211,14.0,9509200.0,0.024320469507934206,-1.1199989318847656,100.0,45.774631097267175,33.99073027942843,0.01481019757419233,0.32879912694098046,2.332615674542991,1.5608475369558796,26.59981142910738,0.5299997329711914,-1.0463548595025305,-0.22600030899047674,-1.0486634564927737,0.5966628385118202,-0.6373318827416252,0.18533126476067174,0.4468593128438947,68.29264321402341,38.173531296406054,0.41133157375114876,11,-0.029999732971193183,1.64500045776367,3.030000448226927,1.9949998855590803,-0.6199998855590856,0,0.0425978088932526,3.6666295795915125,13.979999542236328,1.054055307972462,13.890000343322756,-1.7586159269685213,14.18000030517578,0.0425978088932526
5661,2006-11-07,14.300000190734865,14.510000228881836,14.260000228881836,14.460000038146973,9279700.0,-0.0013966134438245792,-1.0833353201567206,-0.4999999999999917,46.762596838393506,37.27836357492243,0.04065245127235961,0.297085469019132,2.3285857154874616,1.5641634545071401,26.77051242777336,0.25,-0.8811353851122057,-0.2034998416900624,-0.9813856444066893,0.5743859610265645,-0.592442743048375,0.18544305966825014,0.30576141232744547,68.35442885166749,35.55637858171158,0.3889429013583131,11,-0.010000228881837714,1.6649999618530256,3.0950000286102277,2.0149993896484357,-0.5,1,0.037762234590940524,-1.1199989318847656,14.31999969482422,3.6666295795915125,13.979999542236328,1.054055307972462,13.890000343322756,0.037762234590940524
5662,2006-11-08,14.0,14.300000190734865,13.949999809265135,14.300000190734865,13564800.0,-0.020979034037302946,1.333334392970785,1.875002980235113,42.34526462936359,37.34611343845035,0.28958664207853957,0.5322253943965976,2.578330796399353,1.852911086185788,27.05077017717533,0.3500003814697301,-0.7378579217882191,-0.44500002861022914,-1.1869888205629593,0.296988763342501,-0.8159944245865933,-0.07400563263386495,0.5100002288818359,31.999969482421875,-2.252135836105964,0.3709943959763648,11,0.24000024795532227,1.9650001525878906,3.4800000190734863,2.314999580383301,-0.30000019073486506,2,0.04285717010498047,-1.0833353201567206,14.300000190734865,-1.1199989318847656,14.31999969482422,3.6666295795915125,13.979999542236328,0.04285717010498047
5663,2006-11-09,13.56999969482422,14.149999618530273,13.510000228881836,14.050000190734865,17273500.0,-0.03071430751255566,-1.1333333333333206,1.6000006357824639,39.3939192520413,38.44128718231661,0.5991791445900869,0.8847221905156264,2.9430165590950974,2.2677667926263574,27.411367191566207,0.6399993896484375,-0.5462189105519322,-0.7970003128051744,-1.5633752926391562,-0.03062533297119252,-1.1801878027221662,-0.41381282288818255,0.9400005340576154,5.999946594238459,-30.506978061343155,0.3831874899169912,11,0.4750003814697248,2.2000007629394513,4.010000228881834,2.8050003051757795,-0.039999961853027344,3,0.07885045486822295,1.333334392970785,14.0,-1.0833353201567206,14.300000190734865,-1.1199989318847656,14.31999969482422,0.07885045486822295
5664,2006-11-10,14.010000228881836,14.029999732971193,13.609999656677244,13.65999984741211,13991400.0,0.032424505818186455,1.1538499158809017,-0.7291667080587383,44.44444738788493,39.27580529618739,0.14985466672677283,0.38158923743446316,2.4492047765137563,1.8153458408001448,27.791451316689642,0.46000003814697266,-0.40421854488311837,-0.3044997692108158,-1.0126321753747654,0.4036326369531338,-0.6585659722927897,0.04956643387115811,0.3200000000000003,50.0,10.957250408648548,0.35406620308197445,11,0.034999847412109375,0.809999465942381,3.6075000762939453,2.499999523162842,-0.6599998474121094,4,0.014989295839842542,-1.1333333333333206,13.56999969482422,1.333334392970785,14.0,-1.0833353201567206,14.300000190734865,0.014989295839842542
5665,2006-11-13,14.210000038146973,14.380000114440918,13.920000076293945,13.949999809265135,18236800.0,0.014275503640095222,-1.875002980235081,0.7428569871553884,48.91304404163204,40.534344810511776,-0.08932428945414195,0.10257675841469194,2.195318777737807,1.6002900562417341,28.12429814204872,0.46000003814697266,-0.4368633878654329,-0.05099997520446742,-0.5945516835595512,0.4925517331506164,-0.32277582938200844,0.2207758789730736,-0.6999998092651367,69.99998092651367,26.928172742902255,0.2717758541775418,11,-0.17999982833862305,0.3000001907348633,2.5099997520446777,2.5049996376037598,-0.7399997711181658,0,-0.021111906398980196,1.1538499158809017,14.010000228881836,-1.1333333333333206,13.56999969482422,1.333334392970785,14.0,-0.021111906398980196
5666,2006-11-14,14.949999809265135,14.989999771118164,14.359999656677244,14.5,22178400.0,0.052075986568024035,1.3773601201990189,1.7307669735538822,55.13126002752682,42.79067745174433,-0.8391901624464211,-0.6394943583646544,1.4073087296583697,0.8455524091254834,27.494801037110943,0.7799997329711914,-0.3627039318642513,0.6694998264312719,0.057154089382125406,1.2818455634804184,0.36332695790669867,0.9756726949558452,-1.4225995826721167,97.29729903885053,56.463704325308306,0.30617286852457315,11,-0.6999998092651349,-0.439999580383299,1.7699999809265154,1.8899998664855975,-1.4600000381469709,1,-0.08361204120051713,-1.875002980235081,14.210000038146973,1.1538499158809017,14.010000228881836,-1.1333333333333206,13.56999969482422,-0.08361204120051713
5667,2006-11-15,14.829999923706055,15.260000228881836,14.75,15.06999969482422,17603700.0,-0.00802674830033856,-1.5500035762820972,-0.5333330507630518,51.100246836201585,44.853227722703345,-0.6898350390728094,-0.5185133299304745,1.4920659234634641,0.945815541055671,26.416832640136402,0.5100002288818359,-0.33033887212020296,0.5319999217987057,-0.12287970240812385,1.1868795460055352,0.20456010969529004,0.8594397339021214,-1.2440957153320298,75.42855398995536,38.77612016202805,0.32743981210341516,11,-0.44499969482421875,-0.375,1.8899998664855957,2.0099997520446777,-0.8900003433227539,2,-0.06945379219623016,1.3773601201990189,14.949999809265135,-1.875002980235081,14.210000038146973,1.1538499158809017,14.010000228881836,-0.06945379219623016
5668,2006-11-16,14.739999771118164,15.0,14.600000381469727,14.880000114440918,10654900.0,-0.006068789821369047,1.1052605161384232,0.5833353201567163,57.89473545170631,47.973349506890806,-0.5214150319921025,-0.4292565623094404,1.543761400343616,1.0257338626755441,25.369595352480246,0.39999961853027344,-0.30482879511067296,0.4284997940063473,-0.2519419353718604,1.108941523384555,0.08827892931724435,0.7687206586954503,-1.0536498015136697,68.48483167076171,26.607669643514598,0.3402208646891036,11,-0.3549995422363281,-0.2949995994567871,1.9800000190734863,2.0999999046325684,-0.7699995040893572,3,-0.07055630786988376,-1.5500035762820972,14.829999923706055,1.3773601201990189,14.949999809265135,-1.875002980235081,14.210000038146973,-0.07055630786988376
5669,2006-11-17,14.56999969482422,14.699999809265135,14.390000343322756,14.670000076293945,10983200.0,-0.011533248231593962,2.874997019764961,0.7142866874203727,52.39436778632537,48.70887580567504,-0.2893504457985241,-0.24836260225881368,1.6423880241946573,1.1856789238771572,24.22222760143159,0.3499994277954084,-0.2470685169298239,0.24349975585937678,-0.446252971071484,0.9332524827902375,-0.10137660760605449,0.588376119324808,-0.7892307096630855,48.50742869506067,5.914726766550828,0.34487636346543066,11,-0.1849994659423846,-0.1349997520446795,2.1050000190734846,2.2249999046325666,-0.4799995422363299,4,-0.07137954589130646,1.1052605161384232,14.739999771118164,-1.5500035762820972,14.829999923706055,1.3773601201990189,14.949999809265135,-0.07137954589130646
5670,2006-11-20,14.479999542236328,14.550000190734865,14.260000228881836,14.5,13620600.0,-0.0061770867860665435,3.8332988953348623,0.20000381468271733,50.417823672220756,49.11501212054474,-0.19474728814306275,-0.16110953095769887,1.6362531659528905,1.278411041740057,23.306257432875277,0.3099994659423846,-0.15109864452977995,0.14999961853027344,-0.542243008709276,0.8422422457698229,-0.1961216950895004,0.49612093215004727,-0.6104766824519512,21.99993133544922,-19.378846489548806,0.34612131361977444,11,-0.09499931335449219,-0.04499959945678711,2.195000171661377,2.315000057220459,-0.45999908447265625,0,-0.07803861854211647,2.874997019764961,14.56999969482422,1.1052605161384232,14.739999771118164,-1.5500035762820972,14.829999923706055,-0.07803861854211647
5671,2006-11-21,14.600000381469727,14.850000381469727,14.420000076293945,14.479999542236328,15415900.0,0.008287351037779445,-2.5833392938034954,-5.999904634751097,56.10465132397148,50.64383286439006,-0.29917982713330105,-0.270567249662653,1.422753444864881,1.1628257226546879,22.090882624520347,0.43000030517578125,-0.043965553721719175,0.2545004367828376,-0.44778074072401,0.9567816142896852,-0.09664015197058617,0.6056410255362614,-0.6470488795395024,34.00001525878906,-11.3785328095668,0.3511405887534238,11,-0.21500015258789062,-0.21500015258789062,2.0749993324279785,2.1949992179870605,-0.6400003433227539,1,-0.07739726609015107,3.8332988953348623,14.479999542236328,2.874997019764961,14.56999969482422,1.1052605161384232,14.739999771118164,-0.07739726609015107
5672,2006-11-22,15.010000228881836,15.100000381469727,14.729999542236328,14.739999771118164,12097000.0,0.028082180595863537,-1.5517218699850044,2.2499880791544147,65.7303336172032,53.570101127185836,-0.6155792847633812,-0.6766684744160472,0.937243006026943,0.7542415339599096,20.983463768565386,0.5,-0.012971131036815464,0.6400002956390374,-0.1197503224730756,1.3997509137511503,0.2601249865829818,1.019875604695093,-0.9786258033345145,89.28569806676627,36.87576941018092,0.3798753090560563,11,-0.5750002861022949,-0.625,1.3949999809265137,1.549999713897705,-0.9800004959106428,2,-0.10126585173789193,-2.5833392938034954,14.600000381469727,3.8332988953348623,14.479999542236328,2.874997019764961,14.56999969482422,-0.10126585173789193
5673,2006-11-24,14.789999961853027,14.949999809265135,14.779999732971193,14.800000190734865,4287400.0,-0.014656912969627456,-10.33307902600403,-0.0370378219528457,60.9756110168206,55.406897085956466,-0.22833454257229135,-0.4771963606417131,1.0850341015823801,0.9807793943306748,20.38345051783132,0.23000049591064275,0.013210545878044044,0.41750001907348633,-0.34768656308930446,1.1826866012362771,0.034906727992090936,0.8000933101548817,-0.6849079881056355,63.09519484471006,7.141745220132499,0.38259329108139545,11,-0.19999980926513672,-0.4049997329711914,0.9874997138977051,1.6549997329711914,-1.0,4,-0.05747129030845721,-1.5517218699850044,15.010000228881836,-2.5833392938034954,14.600000381469727,3.8332988953348623,14.479999542236328,-0.05747129030845721
5674,2006-11-27,14.5600004196167,15.15999984741211,14.479999542236328,14.899999618530273,16177300.0,-0.01555101709462825,-1.7199960327224106,33.99914171275383,53.351964608568714,55.900110482282756,0.09821552063948147,-0.22817977646558774,1.2289917091443456,1.2110956419259882,19.472345467485066,0.6800003051757812,0.07842009771836089,0.1680004596710205,-0.5953329669212586,0.9313338862632996,-0.21366625362511904,0.5496671729671601,-0.3856139505612415,33.333368654619285,-20.18931982598705,0.3816667132961397,11,0.19999980926513672,-0.17500019073486328,1.0624995231628418,1.8849992752075195,-0.9800004959106445,0,-0.04052198733407897,-10.33307902600403,14.789999961853027,-1.5517218699850044,15.010000228881836,-2.5833392938034954,14.600000381469727,-0.04052198733407897
5675,2006-11-28,14.5,14.619999885559082,14.34000015258789,14.579999923706055,11358500.0,-0.00412090782194352,2.5,0.23529444763894927,52.76242693659674,55.636906805512744,0.22761459138976292,-0.16896645002148603,1.1985447276165981,1.2782523117510713,18.5973537816023,0.2799997329711914,0.1971596652684653,0.1030000209808346,-0.6618625578048611,0.8678625997665304,-0.27943126841201327,0.4854313103736825,-0.26047670535495904,19.5121837754352,-30.80695082304528,0.3824312893928475,11,0.26000022888183594,-0.11499977111816406,1.1024999618530273,1.924999713897705,-0.7600002288818359,1,-0.0282758515456627,-1.7199960327224106,14.5600004196167,-10.33307902600403,14.789999961853027,-1.5517218699850044,15.010000228881836,-0.0282758515456627
5676,2006-11-29,14.43000030517578,15.039999961853027,14.420000076293945,14.720000267028807,17645000.0,-0.004827565160291036,-2.999993847270849,3.625002980235081,56.34218496548486,56.21934437543311,0.2414906258670495,-0.10597529977182063,1.1879915588007677,1.3603430214988617,17.713607371195057,0.619999885559082,0.2716566759509913,0.03400030136108256,-0.730622780402804,0.7986233831249692,-0.34831123952086074,0.41631184224302586,-0.12924839447653014,10.975632449129382,-39.93979058659956,0.38231154088194336,11,0.2799997329711932,-0.045000076293943536,1.1449995040893572,1.9949994087219256,-0.7600002288818342,2,-0.02841301723777845,2.5,14.5,-1.7199960327224106,14.5600004196167,-10.33307902600403,14.789999961853027,-0.02841301723777845
5677,2006-11-30,14.600000381469727,14.84000015258789,14.399999618530273,14.43000030517578,9992100.0,0.011781016819034429,-2.826067486544984,-0.5862072367447535,66.45367947535132,57.17033815583811,0.039598299450259944,-0.25602313633469365,0.9435560446931266,1.1949229929493885,16.489865709152504,0.4400005340576172,0.32133645963985913,0.18300037384033274,-0.5797122991901169,0.9457130468707824,-0.19835596267489208,0.5643567103555576,-0.26000022888183594,31.7073567859768,-23.861409402130462,0.38135633651522494,11,0.1099996566772461,-0.21500015258789062,0.8874995708465576,1.8249993324279785,-0.530000686645506,3,-0.0438356388082729,-2.999993847270849,14.43000030517578,2.5,14.5,-1.7199960327224106,14.5600004196167,-0.0438356388082729
5678,2006-12-01,14.470000267028807,14.720000267028807,14.31999969482422,14.670000076293945,9315400.0,-0.008904117194812877,1.6666687859415859,-1.176468938280468,58.156027169566265,57.810522531753776,0.14222809214947674,-0.08468478874937624,0.9902725755160358,1.3329451554554996,14.791398528103034,0.4000005722045863,0.2814100961610855,0.024000263214109196,-0.6973261229951504,0.7453266494233688,-0.3366629298905206,0.384663456318739,0.7899999618530291,17.857207732934523,-36.829045835049556,0.3606631931046301,12,0.23999977111816584,-0.08500003814697088,1.0124995708465594,1.9549994468688983,-0.5900001525878888,4,-0.030407776498815542,-2.826067486544984,14.600000381469727,-2.999993847270849,14.43000030517578,2.5,14.5,-0.030407776498815542
5679,2006-12-04,14.5600004196167,14.68000030517578,14.329999923706055,14.5600004196167,10065100.0,0.006219775461439703,1.9166726271368568,-0.0,56.45756925045448,58.48160537377974,0.05661393956979133,-0.13597637961725972,0.8253441619107278,1.2593957532927256,12.854919704405148,0.3500003814697248,0.27072157743194225,0.08500037193298304,-0.6033233664759337,0.7733241103418997,-0.2591614972714762,0.4291622411374423,0.6811997985839842,33.333421636477865,-18.613703872472072,0.3441618692044584,12,0.17999935150146484,-0.17500019073486328,0.922499418258667,1.8649992942810059,-0.3300008773803711,0,-0.05288464530030157,1.6666687859415859,14.470000267028807,-2.826067486544984,14.600000381469727,-2.999993847270849,14.43000030517578,-0.05288464530030157
5680,2006-12-05,14.93000030517578,15.050000190734865,14.529999732971193,14.550000190734865,17131300.0,0.02541207931976297,-1.4761865836518127,100.0,49.57266037106065,57.75582860123409,-0.271378876390326,-0.48268067144923243,0.3696306585825191,0.9068877900310159,12.020775855894435,0.5200004577636719,0.24445957260915208,0.42450022697448553,-0.28852085336224675,1.1375213073112178,0.0679896868061185,0.7810107671428526,0.2927759025573753,83.56167067949853,35.80810430882404,0.3565105401683665,12,-0.1900005340576154,-0.5450000762939435,0.4924998283386248,1.4649996757507342,-1.0100002288818342,1,-0.09042199289183672,1.9166726271368568,14.5600004196167,1.6666687859415859,14.470000267028807,-2.826067486544984,14.600000381469727,-0.09042199289183672
5681,2006-12-06,14.84000015258789,14.949999809265135,14.760000228881836,14.880000114440918,7634400.0,-0.006028141376305807,1.1111140545609859,-0.10526302580692215,50.216455041920355,56.03206431509155,-0.16064848369463647,-0.36907338366557063,0.3759398305124826,1.0170678514266598,11.304764333988315,0.189999580383299,0.2535849847841245,0.3075000762939446,-0.4136066225556778,1.028606775143567,-0.053053273130867495,0.6680534257187567,0.36472052488708506,71.2328910290659,25.86550748661469,0.3605533494248114,12,-0.10000038146972656,-0.4549999237060547,0.47749996185302734,1.554999828338623,-1.1599998474121112,2,-0.07412401416167791,-1.4761865836518127,14.93000030517578,1.9166726271368568,14.5600004196167,1.6666687859415859,14.470000267028807,-0.07412401416167791
5682,2006-12-07,14.600000381469727,14.989999771118164,14.529999732971193,14.859999656677244,9162300.0,-0.016172491148951362,-1.299996900562917,6.499988079059632,47.154485097487964,54.496383657387916,0.016848466241125237,-0.0862398997949132,0.5319251786275956,1.2706279818095823,9.903766305051441,0.4600000381469709,0.2739209371703861,0.03750028610229528,-0.6388639220616916,0.7138644942662822,-0.3006818179796973,0.37568239018428784,0.587025876352234,38.356232388063944,-3.9181217746418255,0.338182104081993,12,0.1399993896484375,-0.21500015258789062,0.7174997329711914,1.794999599456787,-1.3500003814697266,3,-0.06369864937511471,1.1111140545609859,14.84000015258789,-1.4761865836518127,14.93000030517578,1.9166726271368568,14.5600004196167,-0.06369864937511471
5683,2006-12-08,14.640000343322756,14.75,14.420000076293945,14.710000038146973,8547200.0,0.0027397233430073165,3.400010172551912,0.2692303460013375,51.50215927337412,54.290849731255186,-0.05215075780916578,-0.044235953372334436,0.41180146387534755,1.237852440812036,7.797908691868859,0.3299999237060547,0.2630298300125702,0.024000215530397995,-0.4651837986832916,0.5131842297440876,-0.2205917915764477,0.2685922226372437,0.5296853832392507,43.05559786747919,1.5048436155489426,0.244592007106845,12,0.04499959945678711,-0.25500011444091975,0.6774997711181623,1.754999637603758,-1.3699998855590838,4,-0.03893446961280367,-1.299996900562917,14.600000381469727,1.1111140545609859,14.84000015258789,-1.4761865836518127,14.93000030517578,-0.03893446961280367
5684,2006-12-11,14.220000267028807,14.640000343322756,14.18000030517578,14.640000343322756,16997100.0,-0.028688529128724327,1.1904759742235487,6.000027247956607,45.11279705063757,53.4408908550375,0.3515138042999837,0.41350402903492345,0.7464349178320653,1.6697335557197857,5.74852865807463,0.4600000381469762,0.16421381156647463,-0.4064998626709002,-0.8475643072555545,0.03456458191375411,-0.6270320849632274,-0.18596764037857305,0.932691738898443,4.597697369502788,-37.79745278647079,0.2205322222923272,12,0.39499998092651545,0.16499996185302912,0.9624996185302752,2.039999485015871,-1.1500005722045863,0,-0.023909996216823548,3.400010172551912,14.640000343322756,-1.299996900562917,14.600000381469727,1.1111140545609859,14.84000015258789,-0.023909996216823548
5685,2006-12-12,13.90999984741211,14.220000267028807,13.869999885559082,14.199999809265135,13416100.0,-0.021800310393487066,1.1212087934318145,0.6904759742235402,37.89472909295215,51.3911735358672,0.6358922912356171,0.7376990224972673,0.9624826039179872,1.9960005136257095,4.637336330471366,0.3500003814697248,0.08674382667981817,-0.7015002727508541,-1.2164259358267806,-0.18657460967492767,-0.9589631042888165,-0.4440374412128918,1.2037844904850825,3.571425530374956,-38.23801755810345,0.25746283153796307,12,0.5500001907348633,0.47500038146972656,1.2175002098083496,2.2950000762939453,-0.9799995422363299,1,0.02300501066387528,1.1904759742235487,14.220000267028807,3.400010172551912,14.640000343322756,-1.299996900562917,14.600000381469727,0.02300501066387528
5686,2006-12-13,13.699999809265135,13.869999885559082,13.619999885559082,13.81999969482422,12934600.0,-0.015097055388253233,1.2727245141685488,0.41379276325526737,25.28301628767423,46.81665540390308,0.8174115987706809,0.8951451882081418,1.0747973610843164,2.2180176492677752,4.871334656089561,0.28999996185302734,0.05182599319122083,-0.8490003108978286,-1.4810530835266373,-0.2169475382690198,-1.1650266972122338,-0.5329739245834233,1.3391574614917712,5.8394109772794485,-28.72679822350345,0.3160263863144045,12,0.6350002288818377,0.685000419616701,1.427500247955324,2.5050001144409197,-0.4700002670288068,2,0.016058413875307265,1.1212087934318145,13.90999984741211,1.1904759742235487,14.220000267028807,3.400010172551912,14.640000343322756,0.016058413875307265
5687,2006-12-14,13.800000190734865,14.100000381469727,13.779999732971193,13.880000114440918,11476900.0,0.007299298019121325,-4.333306842565494,0.6666666666666321,30.434792442076684,43.73651821195979,0.6615682189928727,0.752610027506611,0.8569168879652302,2.119720536661795,5.415180310436439,0.4000005722045916,0.02304737590311312,-0.6974999427795385,-1.3973609654175814,0.0023610798585043113,-1.04743045409856,-0.3475694314605171,1.1256244892062153,15.929228933294443,-14.407453721602497,0.3499305113190214,12,0.5349998474121076,0.5850000381469709,1.327499866485594,2.4049997329711896,-0.7100000381469744,3,-0.008695643760907479,1.2727245141685488,13.699999809265135,1.1212087934318145,13.90999984741211,1.1904759742235487,14.220000267028807,-0.008695643760907479
5688,2006-12-15,13.699999809265135,14.010000228881836,13.59000015258789,13.90999984741211,14835700.0,-0.007246404354173008,1.0487768569281977,2.6250029802351613,32.0833320087866,41.02826962955225,0.7161706072854042,0.8123509736369332,0.852853177905514,2.2162295090569835,5.848427128889064,0.4200000762939453,-0.02024320292011339,-0.745500326156618,-1.5200557625464306,0.029055110233194625,-1.1327780443515252,-0.3582226079617108,1.1211748871253864,10.476155875767862,-18.67670688280106,0.3872777181949065,12,0.620000362396242,0.685000419616701,1.4025003910064715,2.5050001144409197,-0.5,4,-0.03284670186351435,-4.333306842565494,13.800000190734865,1.2727245141685488,13.699999809265135,1.1212087934318145,13.90999984741211,-0.03284670186351435
5689,2006-12-18,13.529999732971193,13.710000038146973,13.4399995803833,13.699999809265135,13201000.0,-0.01240876486574638,1.8421020930582743,0.8095240257764259,30.677294621013544,38.92878454621369,0.8098662205823999,0.949102960043307,0.9920391998787021,2.379159447292345,6.044820668998081,0.2700004577636719,-0.12293810351443213,-0.8635004043579091,-1.7362766691417644,0.009275860425946192,-1.2998885367498367,-0.42711227196598145,1.1680575090390644,11.538470943525667,-18.055865008312374,0.43638813239192775,12,0.6849999427795392,0.8200001716613752,1.3775005340576154,2.5500001907348615,-0.5,0,-0.019216502611890673,1.0487768569281977,13.699999809265135,-4.333306842565494,13.800000190734865,1.2727245141685488,13.699999809265135,-0.019216502611890673
5690,2006-12-19,13.350000381469727,13.420000076293945,13.119999885559082,13.420000076293945,20860700.0,-0.013303721733476936,7.571471389645777,0.4117627259365725,29.38932103506403,36.61465854545188,0.8293925511265545,1.0963135617649975,1.1326947649284662,2.545701037989204,6.21681915174739,0.40999984741211115,-0.19174680930806431,-0.9869997978210456,-1.9749079682839898,0.0009083726418985805,-1.4809538830525177,-0.4930457125895735,1.1970899411452969,23.469426481965346,-8.129748116479643,0.4939540852314719,12,0.7049994468688965,0.8399996757507324,1.0824995040893555,2.729999542236328,-0.3600006103515625,1,-0.020973833606338865,1.8421020930582743,13.529999732971193,1.0487768569281977,13.699999809265135,-4.333306842565494,13.800000190734865,-0.020973833606338865
5691,2006-12-20,13.470000267028807,13.649999618530273,13.449999809265135,13.550000190734865,13587600.0,0.008988755215741051,-2.333306842565297,1.142861035422394,28.01556752327879,34.488112148317526,0.552748758064034,0.9352679595492823,0.9794147674711979,2.4164769961572343,6.781447505369625,0.2999992370605469,-0.26402319952368636,-0.8104999065399188,-1.862265025066069,0.24126521198623152,-1.3363824658029948,-0.28461734727684274,0.8772973943983846,35.71430656721193,3.9582591460296364,0.5258825592630753,12,0.4649996757507342,0.7199997901916522,0.799999952316286,2.609999656677248,-0.5200004577636719,2,-0.04008908323296867,7.571471389645777,13.350000381469727,1.8421020930582743,13.529999732971193,1.0487768569281977,13.699999809265135,-0.04008908323296867
5692,2006-12-21,13.489999771118164,13.800000190734865,13.4399995803833,13.5,15274700.0,0.0014847441494347802,-5.545429324455574,0.1250029802350754,30.081291042401006,32.1080156782094,0.400895800757624,0.8385479140487213,0.9250366104755479,2.3906290883200967,7.423183489879961,0.3600006103515643,-0.34925121274372906,-0.7145003795623772,-1.763981187801642,0.3349804286768876,-1.2392407836820105,-0.18975997544274392,0.6854762016874929,41.57300481230304,7.725944962439655,0.5247404041196324,12,0.3900003433227539,0.7000002861022949,0.8900003433227539,2.5900001525878906,-0.6399993896484375,3,-0.01927355324634561,-2.333306842565297,13.470000267028807,7.571471389645777,13.350000381469727,1.8421020930582743,13.529999732971193,-0.01927355324634561
5693,2006-12-22,13.9399995803833,14.300000190734865,13.869999885559082,14.1899995803833,22141800.0,0.033358029421807434,-1.2051332211745465,24.99942780850658,39.00707612892057,31.429602242463066,-0.1775082046919998,0.33898297455713333,0.44646788766858236,1.9327077555748637,7.731195982557804,0.810000419616701,-0.42844581602708054,-0.22200055122375417,-1.2400195597296335,0.7960184572821252,-0.7310100554766947,0.2870089530291864,-0.8199996948242188,69.49148158924116,34.109699582932095,0.5090095042529397,12,-0.22999954223632812,0.20000028610229492,0.48000049591064453,2.140000343322754,-0.7799997329711914,4,-0.06097557054388647,-5.545429324455574,13.489999771118164,-2.333306842565297,13.470000267028807,7.571471389645777,13.350000381469727,-0.06097557054388647
5694,2006-12-26,13.970000267028807,14.119999885559082,13.890000343322756,14.079999923706055,8097700.0,0.0021521296663253864,1.4210531599315173,0.4399986267089915,30.645164391500202,30.624095053412844,-0.2756927877079267,0.27670123218769227,0.38991451361065366,1.8928038459464194,7.788156516507734,0.22999954223632635,-0.48764771185136446,-0.1624998569488536,-1.166049089236175,0.8410493753384678,-0.6642744730925134,0.3392747591948062,-0.8264003753662088,72.03391200336185,40.98074550770364,0.5017746161436604,12,-0.26000022888183416,0.16999959945678889,0.44499993324279963,2.109999656677248,-0.8500003814697248,1,-0.05511814195028919,-1.2051332211745465,13.9399995803833,-5.545429324455574,13.489999771118164,-2.333306842565297,13.470000267028807,-0.05511814195028919
5695,2006-12-27,14.09000015258789,14.140000343322756,13.93000030517578,13.970000267028807,8569400.0,0.008589827005393902,-1.100002384188063,-1.0909114553982455,35.05976231854548,31.7104001679541,-0.41065975008596745,0.13113355879664645,0.23711657039370948,1.7644560270325815,7.589208377764583,0.2100000381469762,-0.5675403783519979,-0.021999979019165394,-1.0105792506763844,0.9665792926380536,-0.5162896148477749,0.4722896568094441,-0.9232722549438481,75.58140824328864,47.56133955809098,0.4942896358286099,12,-0.38000011444091797,0.04999971389770508,0.31999993324279785,1.989999771118164,-1.0699996948242188,2,-0.07523068900904228,1.4210531599315173,13.970000267028807,-1.2051332211745465,13.9399995803833,-5.545429324455574,13.489999771118164,-0.07523068900904228
5696,2006-12-28,14.020000457763672,14.149999618530273,13.949999809265135,14.149999618530273,7834900.0,-0.0049680407428073226,2.0769400061622703,-1.0833273728631554,37.60684004518954,32.50729434607776,-0.32463300888070634,0.17796662125348917,0.2960398611462356,1.8292884307203021,7.880211662752526,0.1999998092651385,-0.6033690671713163,-0.07149968147277797,-1.049258393879846,0.9062590309342902,-0.5603790376763111,0.4173796747307552,-0.8306071142578126,67.44191462181281,39.04681571365036,0.4888793562035337,12,-0.3100004196166992,0.11999940872192383,0.3899996280670166,2.059999465942383,-1.050000190734865,3,-0.07346652303960077,-1.100002384188063,14.09000015258789,1.4210531599315173,13.970000267028807,-1.2051332211745465,13.9399995803833,-0.07346652303960077
5697,2006-12-29,13.960000038146973,14.119999885559082,13.93000030517578,13.960000038146973,5577500.0,-0.004279630360744635,-5.333375719235466,-0.0,35.59321759932759,32.89728163391564,-0.2677014988339561,0.1976974688282649,0.3466173570884781,1.8846782359507355,8.239984089162215,0.18999958038330256,-0.593008549822688,-0.0995000839233402,-1.048660070635158,0.8496599027884777,-0.57408007727925,0.37507990943256964,-0.7483945576965336,20.93025318926199,-5.378631725105336,0.47457999335590917,12,-0.25,0.17999982833862305,0.4250001907348633,2.119999885559082,-1.0600004196166992,4,-0.07234958639841838,2.0769400061622703,14.020000457763672,-1.100002384188063,14.09000015258789,1.4210531599315173,13.970000267028807,-0.07234958639841838
5698,2007-01-03,14.029999732971193,14.3100004196167,13.90999984741211,14.140000343322756,11188800.0,0.005014304773133249,-1.2857150642230601,-100.0,45.27361909398113,34.51909546424537,-0.31957464580557016,0.09807209109136217,0.2681362167310901,1.8085121076635051,8.747093674000924,0.40000057220458984,-0.5252503755514617,-0.0075003623962377475,-0.936787255067193,0.9217865302747175,-0.47214380873171535,0.45714308393923986,-0.7966263583150663,33.333181956485355,4.1012589826125705,0.46464344633547755,1,-0.31499958038330256,0.11000013351440252,0.3800003528594953,2.0500001907348615,-1.469999313354494,2,-0.08410544361796457,-5.333375719235466,13.960000038146973,2.0769400061622703,14.020000457763672,-1.100002384188063,14.09000015258789,-0.08410544361796457
5699,2007-01-04,13.789999961853027,14.029999732971193,13.649999618530273,13.850000381469727,18518900.0,-0.017106185009694186,-1.2352875178462843,0.5454553336107644,46.90721877539344,36.46552854650419,-0.043376849265003514,0.2924201240451616,0.5031384330442386,2.034021376683949,9.269813217022929,0.38000011444091975,-0.4882086768262752,-0.2090001106262207,-1.1105288478543738,0.6925286266019324,-0.6597644792402981,0.24176425798785672,-0.5135615053984779,21.21214748410906,-10.800283217301548,0.45076436861407665,1,0.08500003814697266,0.34999990463256836,0.6975002288818359,2.2150001525878906,-1.5199995040893555,3,-0.04568528761302926,-1.2857150642230601,14.029999732971193,-5.333375719235466,13.960000038146973,2.0769400061622703,14.020000457763672,-0.04568528761302926
5700,2007-01-05,13.579999923706055,13.68000030517578,13.520000457763672,13.68000030517578,11594700.0,-0.015228429204343086,2.199984741269223,1.6666613685130436,46.90721877539349,38.56460090785027,0.22649834380269418,0.41750133653396304,0.7010843695639828,2.2323141246391955,9.294099255069586,0.26999950408935547,-0.4556496627366666,-0.3515001296997067,-1.1565181346139308,0.4535178752145175,-0.7540091321568188,0.0510088727574054,-0.26221898872501903,7.594869473366531,-26.582845876880114,0.4025090024571124,1,0.2950000762939453,0.505000114440918,0.9925003051757812,2.4250001907348633,-1.369999885559082,4,-0.03387334615105331,-1.2352875178462843,13.789999961853027,-1.2857150642230601,14.029999732971193,-5.333375719235466,13.960000038146973,-0.03387334615105331
5701,2007-01-08,13.739999771118164,13.850000381469727,13.59000015258789,13.670000076293945,9836900.0,0.011782021230560158,-1.2608760552634635,-0.6999942779759418,48.499988794321396,40.61112288028587,0.12161470716143263,0.1801006954923139,0.5345096501100546,2.060620163138699,9.17813123319198,0.2700004577636719,-0.39724471383437177,-0.13650026321411168,-0.8215367708946477,0.5485362444664243,-0.4790185170543797,0.20601799062615633,-0.38253005675170115,27.848015693375583,-8.281183158424522,0.342518253840268,1,0.17500066757202148,0.3450002670288086,0.8325004577636719,2.265000343322754,-1.1799993515014648,0,-0.052401697623601806,2.199984741269223,13.579999923706055,-1.2352875178462843,13.789999961853027,-1.2857150642230601,14.029999732971193,-0.052401697623601806
5702,2007-01-09,13.670000076293945,13.75,13.600000381469727,13.729999542236328,8926300.0,-0.005094592139030407,1.9999809265864312,-0.8571389645776567,49.23858482359193,41.74795717969379,0.24566710571589567,0.1864121826341325,0.5895707728643202,2.108340672585708,9.558182245457985,0.14999961853027344,-0.31535285959936665,-0.15999994277954066,-0.7591222450363926,0.43912235947731126,-0.4595610939079666,0.1395612083488853,-0.27442913371747224,18.987294401690054,-19.54468245184601,0.2995611511284263,1,0.24500036239624023,0.41499996185302734,0.877500057220459,2.3350000381469727,-1.1599998474121094,1,-0.051207008438796886,-1.2608760552634635,13.739999771118164,2.199984741269223,13.579999923706055,-1.2352875178462843,13.789999961853027,-0.051207008438796886
5703,2007-01-10,14.06999969482422,14.149999618530273,13.579999923706055,13.579999923706055,15015200.0,0.029261127746732063,-1.3265304533653042,-8.166735543758175,62.272738109945706,45.262132037298855,-0.1496947307014569,-0.27244855068708596,0.17188029127817295,1.6836908516500646,10.273128107383926,0.5699996948242188,-0.22335451072617118,0.2684997081756606,-0.2105904523653912,0.7475898687167124,0.0289546279051347,0.5080447884461865,-0.637851573166138,87.30158249596607,43.481535931847844,0.23954508027052585,1,-0.15499925613403498,0.01500034332275213,0.47750043869018377,1.77000045776367,-1.75,2,-0.08315565754591614,1.9999809265864312,13.670000076293945,-1.2608760552634635,13.739999771118164,2.199984741269223,13.579999923706055,-0.08315565754591614
5704,2007-01-11,13.880000114440918,14.289999961853027,13.859999656677244,14.100000381469727,16423900.0,-0.013503879495690096,-2.307679610902617,-0.4489803465148037,61.99095432672905,48.25448670487481,0.02927425925655669,-0.1151297161556748,0.35999205479664553,1.8491221834350497,10.638467744041286,0.430000305175783,-0.1402935697787857,0.09550013542175328,-0.34351667143828024,0.5345169422817868,-0.12400826800826437,0.31500853885177094,-0.41273790086449047,46.75323227681839,0.3441404935470871,0.21950840343001715,1,0.03500032424926758,0.2049999237060547,0.6675000190734863,1.9600000381469727,-1.7799997329711914,3,-0.0951008417824778,-1.3265304533653042,14.06999969482422,1.9999809265864312,13.670000076293945,-1.2608760552634635,13.739999771118164,-0.0951008417824778
5705,2007-01-12,14.229999542236328,14.300000190734865,13.850000381469727,13.949999809265135,14848800.0,0.02521609689550841,1.1428509796708828,-1.2727245141685568,65.57377049180326,51.361923421165216,-0.3338899175607857,-0.4637005371272611,0.004718204276876747,1.4772983657782586,10.453173353953845,0.4499998092651385,-0.1006635454657765,0.42949957847595144,-0.05021404179022326,0.9092131987421261,0.1896427683428641,0.6693563886090388,-0.7290278004182902,90.27769131428171,40.759498065433604,0.23985681013308752,1,-0.3149991035461426,-0.14499950408935547,0.3325004577636719,1.6100006103515625,-2.2599992752075213,4,-0.1377371150754535,-2.307679610902617,13.880000114440918,-1.3265304533653042,14.06999969482422,1.9999809265864312,13.670000076293945,-0.1377371150754535
5706,2007-01-16,13.920000076293945,14.210000038146973,13.81999969482422,14.170000076293945,11515200.0,-0.021784924519657745,1.363638990838934,-0.8928579943528746,57.87547028760465,53.837729275418226,-0.04421715995623465,-0.14374395341136648,0.3041203772416612,1.767121681468499,9.802137198999958,0.4099998474121076,-0.04772942438688865,0.10850009918212855,-0.371599558881206,0.5885997572454631,-0.13154972984953872,0.3485499282137958,-0.3866671873639618,47.2222259015198,-3.164620160885825,0.24004982903166733,1,-0.004999637603759766,0.13499975204467773,0.6424999237060547,1.9200000762939453,-1.760000228881836,1,-0.12284482965335175,1.1428509796708828,14.229999542236328,-2.307679610902617,13.880000114440918,-1.3265304533653042,14.06999969482422,-0.12284482965335175
5707,2007-01-17,13.68000030517578,13.9399995803833,13.600000381469727,13.90999984741211,9109500.0,-0.01724136277318633,1.3448300809639377,0.9199981689453196,44.84127930233357,53.78969152079071,0.16973748601310668,0.09149581530413897,0.5392197665582774,1.987580274186934,9.445466709588441,0.3399991989135742,-0.022057890034208327,-0.12549967765808212,-0.6091904026707056,0.3581910473545413,-0.36734504016439296,0.11634568484822871,-0.1156007150183278,13.888936719758652,-32.67343802813874,0.2418453625063116,1,0.2300000190734881,0.3749995231628436,0.8824996948242205,2.159999847412111,-1.3000001907348615,2,-0.08187133483727571,1.363638990838934,13.920000076293945,1.1428509796708828,14.229999542236328,-2.307679610902617,13.880000114440918,-0.08187133483727571
5708,2007-01-18,13.25,13.619999885559082,13.1899995803833,13.619999885559082,16186200.0,-0.03143277014497514,1.3243266928368727,1.608698356359764,37.67121654665716,52.76346905093113,0.5335698132007174,0.5123217000518032,0.9685710094493558,2.3982146759057716,8.814786551824776,0.4900007247924787,-0.013504374297728106,-0.5329999923706055,-1.075628945919183,0.009628961177972073,-0.8043144691448934,-0.2616855155963176,1.0600004196166992,5.405440236442359,-36.367902438614685,0.27131447677428844,1,0.49499988555908203,0.684999942779541,1.3125,2.5900001525878906,-0.9099998474121094,3,-0.05584903932967278,1.3448300809639377,13.68000030517578,1.363638990838934,13.920000076293945,1.1428509796708828,14.229999542236328,-0.05584903932967278
5709,2007-01-19,13.270000457763672,13.350000381469727,13.06999969482422,13.289999961853027,10783300.0,0.001509468510465739,2.9999999999999747,0.054052730473512334,35.460986911655226,51.491665510515766,0.48282453371529144,0.4973430630308542,0.945239127135796,2.358448659610934,7.987623326655557,0.28000068664550604,0.00433152193972397,-0.4999995708465583,-1.079363790611664,0.07936464891854733,-0.7896816807291103,-0.2103174609640064,1.0175999450683602,16.26021807343895,-20.3593683313416,0.28968210988255266,1,0.4149994850158709,0.5849995613098162,1.2649996280670166,2.5699996948242188,-1.3700008392333984,4,-0.07159010777453656,1.3243266928368727,13.25,1.3448300809639377,13.68000030517578,1.363638990838934,13.920000076293945,-0.07159010777453656
5710,2007-01-22,13.06999969482422,13.350000381469727,13.029999732971193,13.300000190734865,10472000.0,-0.0150716470263903,-1.0645175183581943,11.500309951838252,33.89828590714512,49.8692540786073,0.6737230543352961,0.7117849054076952,1.1285548543358654,2.5334880934467705,6.641597385922209,0.3200006484985334,-0.021257374115229766,-0.6860002994537329,-1.319134444283689,-0.05286615462377675,-1.002567371868711,-0.3694332270387548,1.1688966796874993,3.389826398991373,-28.119311788124364,0.31656707241497795,1,0.5950002670288086,0.6000003814697248,1.4300005435943586,2.77000045776367,-1.2100000381469762,0,-0.07421571048227482,2.9999999999999747,13.270000457763672,1.3243266928368727,13.25,1.3448300809639377,13.68000030517578,-0.07421571048227482
5711,2007-01-23,12.93000030517578,13.210000038146973,12.850000381469727,13.109999656677244,13817700.0,-0.010711506726651332,-1.1176500287505655,0.7826041886944227,33.003292539334396,48.0653327136898,0.7674460725334296,0.8529876984045206,1.250543136247785,2.642828194734518,5.91638495797546,0.3599996566772461,-0.040426024483533496,-0.7989996910095236,-1.5230205048831564,-0.0749788771358908,-1.16101009794634,-0.4369892840727072,1.2363622708435091,7.339447935905877,-24.454145164894694,0.36201040693681624,1,0.6449999809265154,0.6500000953674334,1.4924998283386248,2.909999847412111,-1.0700006484985352,1,-0.0742459408730789,-1.0645175183581943,13.06999969482422,2.9999999999999747,13.270000457763672,1.3243266928368727,13.25,-0.0742459408730789
5712,2007-01-24,13.229999542236328,13.329999923706055,13.050000190734865,13.140000343322756,13339300.0,0.02320179659550825,-1.074075905550762,-0.49999735089512265,37.73004851748868,45.338367203416794,0.44529680402170513,0.5612887348198186,0.9453188412500371,2.3025855499448973,5.3851899957550495,0.3999996185302752,-0.03838827721780902,-0.48600044250488317,-1.236926817673556,0.2649259326637896,-0.8614636300892204,-0.11053725492054589,0.8310540582189958,49.35057214303142,17.01842116033705,0.3754631875843367,1,0.3450007438659668,0.35000085830688477,1.1300005912780762,2.6100006103515625,-1.3999996185302734,2,-0.08087677489392808,-1.1176500287505655,12.93000030517578,-1.0645175183581943,13.06999969482422,2.9999999999999747,13.270000457763672,-0.08087677489392808
5713,2007-01-25,13.09000015258789,13.359999656677244,13.0600004196167,13.279999732971193,9304800.0,-0.010581964814246114,-1.40000305176944,-2.111125239745322,38.92404308801249,42.77537706578162,0.48239297024154837,0.6686239326829888,1.0922209543569785,2.3966480706135656,5.851202206410626,0.2999992370605451,-0.05692592661060125,-0.5834998607635491,-1.3761044305253112,0.20910470899821298,-0.9798021456444292,-0.18719757588266894,0.8741691903485851,47.058845528850725,12.769849757965922,0.39630228488088093,1,0.4850001335144043,0.49000024795532227,1.2699999809265137,2.75,-1.4200000762939453,3,-0.054239880051231815,-1.074075905550762,13.229999542236328,-1.1176500287505655,12.93000030517578,-1.0645175183581943,13.06999969482422,-0.054239880051231815
5714,2007-01-26,13.199999809265135,13.31999969482422,12.989999771118164,13.140000343322756,15092300.0,0.008403335018716263,1.2000050862759417,-0.3157873602738341,43.790840914169515,40.35505155715565,0.2970269819191511,0.5248914643395448,0.9763598434634684,2.244716939465958,6.399218174152018,0.32999992370605646,-0.07173833471321345,-0.4350001811981219,-1.2416435872659708,0.371643224869727,-0.8383218842320463,-0.03167847816419744,0.6750360167540013,68.62743631409953,29.68281253406486,0.4033217030339245,1,0.33000040054321467,0.38000059127807795,1.1525003910064715,2.6400003433227557,-1.4899997711181623,4,-0.0651514900836292,-1.40000305176944,13.09000015258789,-1.074075905550762,13.229999542236328,-1.1176500287505655,12.93000030517578,-0.0651514900836292
5715,2007-01-29,13.029999732971193,13.279999732971193,13.020000457763672,13.260000228881836,10822900.0,-0.012878793844725567,-1.080002136238632,-3.8333757192359794,38.43646953752965,38.19516258492509,0.31168298200354094,0.6444484443509992,1.1319546212424871,2.3707326324162974,7.018228326266168,0.2599992752075213,-0.16104332845980096,-0.552000236511228,-1.3719514091496858,0.26795093612722987,-0.9619758228304569,-0.14202465019199906,0.7630332574839898,35.294040649023515,-4.8454444208507255,0.40997558631922926,1,0.3650002479553205,0.5500006675720197,1.2525000572204572,2.705000400543211,-1.5900001525878924,0,-0.0867229576054066,1.2000050862759417,13.199999809265135,-1.40000305176944,13.09000015258789,-1.074075905550762,13.229999542236328,-0.0867229576054066
5716,2007-01-30,12.989999771118164,13.119999885559082,12.93000030517578,13.0600004196167,8837500.0,-0.003069835968746215,1.0000000000000187,0.30434998942667946,38.81577378823642,37.525661972247626,0.23008510414528338,0.6359313767676653,1.132931421244873,2.365270699242931,7.769067866062468,0.18999958038330256,-0.24430096798201717,-0.5405001640319824,-1.373894539947008,0.2928942118830431,-0.9571973519894961,-0.12380297607446877,0.7275906106181829,13.953385216251935,-27.669462259299234,0.41669718795751276,1,0.24500036239624023,0.5900006294250488,1.132500171661377,1.634999752044676,-1.6599998474121094,1,-0.08699000264444579,-1.080002136238632,13.029999732971193,1.2000050862759417,13.199999809265135,-1.40000305176944,13.09000015258789,-0.08699000264444579
5717,2007-01-31,12.949999809265135,12.970000267028807,12.789999961853027,12.949999809265135,9406200.0,-0.0030792888805097895,7.999809269502105,-0.0,29.10445981949202,36.57380011367372,0.17393600201867976,0.6286143735865526,1.1365073919756554,2.3666192094961023,8.63224495510114,0.19999980926513672,-0.37882832477595585,-0.5300001144409201,-1.3761181125753588,0.31611788369351856,-0.9530591135081394,-0.10694111537370077,0.6981833724498827,28.070163697447274,-7.453469018636678,0.4230589990672195,1,0.12500000000000178,0.6000003814697283,1.112500190734865,1.365000247955324,-1.5299997329711896,2,-0.08416989719243428,1.0000000000000187,12.989999771118164,-1.080002136238632,13.029999732971193,1.2000050862759417,13.199999809265135,-0.08416989719243428
5718,2007-02-01,12.850000381469727,13.0,12.789999961853027,12.90999984741211,11875500.0,-0.007721963650058394,-1.3333298012122239,-100.0,30.11581447738041,35.97989206542097,0.23605190172349388,0.6700313907443416,1.2010712605862643,2.426354596159591,9.311292386267752,0.21000003814697266,-0.4832324789209803,-0.5709995746612542,-1.4201947511223114,0.27819560179980307,-0.9955971628917837,-0.14640198643072466,0.7123644782590919,11.32083959369851,-21.841209985062243,0.42459758823052873,2,0.22499942779541016,0.6999998092651367,1.184999704360962,1.4649996757507324,-1.4500007629394531,3,-0.07937746517381883,7.999809269502105,12.949999809265135,1.0000000000000187,12.989999771118164,-1.080002136238632,13.029999732971193,-0.07937746517381883
5719,2007-02-02,13.15999984741211,13.25,12.829999923706055,12.880000114440918,18949700.0,0.024124471341605336,-1.2105260516138423,-4.6667037543313095,29.019591856884375,35.43781494872533,-0.10190888369956852,0.32718905942336285,0.8639883009167182,2.062475854487193,9.7704820052874,0.4200000762939453,-0.5271436095042361,-0.22950010299682688,-1.0677305915871216,0.6087303855934678,-0.6486153472919742,0.18961514129832047,0.3251285225291305,75.51021599760192,47.52510515607713,0.4191152442951476,2,-0.08500003814697266,0.3900003433227539,0.7650001049041748,1.0999999046325684,-1.8999996185302734,4,-0.11322186841903115,-1.3333298012122239,12.850000381469727,7.999809269502105,12.949999809265135,1.0000000000000187,12.989999771118164,-0.11322186841903115
5720,2007-02-05,13.119999885559082,13.25,12.979999542236328,13.039999961853027,14168200.0,-0.0030395108143480565,-1.6999942779759294,0.2857142857142857,32.45611943694679,35.377017937348924,-0.06042483833285495,0.34884548480775024,0.8787829808386274,2.0367996085888436,9.974854181932116,0.2700004577636719,-0.5143101892366762,-0.2465000629425056,-1.0879592235844466,0.5949590976994354,-0.6672296432634752,0.17422951737846404,0.2956156435733366,71.73910789994713,44.279410424838346,0.42072958032097035,2,-0.04500007629394531,0.43000030517578125,0.8050000667572021,1.130000114440918,-1.5299997329711914,0,-0.10746950150236412,-1.2105260516138423,13.15999984741211,-1.3333298012122239,12.850000381469727,7.999809269502105,12.949999809265135,-0.10746950150236412
5721,2007-02-06,13.020000457763672,13.100000381469727,12.960000038146973,13.0600004196167,12608600.0,-0.007621907672840544,1.3333412806268825,-0.5,34.5794246752379,35.02694862154328,0.059992537187719464,0.413330331021891,0.9480268687160738,2.071471299969282,10.615759479343199,0.15999984741210938,-0.49990461201319825,-0.3104995250701901,-1.1462650480186944,0.5252659978783143,-0.7283822865444414,0.10738323640406122,0.3330535146408078,50.00010366024319,19.963586676788097,0.41788276147425174,2,0.054999351501464844,0.5299997329711914,0.9049994945526123,1.2199993133544922,-1.4600000381469727,1,-0.12135182963363378,-1.6999942779759294,13.119999885559082,-1.2105260516138423,13.15999984741211,-1.3333298012122239,12.850000381469727,-0.12135182963363378
5722,2007-02-07,12.970000267028807,13.210000038146973,12.93000030517578,13.100000381469727,15760100.0,-0.0038402602900871052,-1.666663639129676,3.2500059604702063,42.04545023519482,35.37377163789687,0.07736954736026291,0.43025901864226235,0.95283885760837,2.062694334472285,11.160737697189408,0.2799997329711932,-0.4635563333649273,-0.32549972534179794,-1.1600300110521573,0.5090305603685614,-0.7427648681969767,0.09176541751338085,0.32674830432052815,39.130497880147644,5.731357302020427,0.4172651428551796,2,0.08499956130981623,0.5799999237060565,0.9549996852874774,1.2699995040893572,-1.530000686645506,2,-0.12644566766061038,1.3333412806268825,13.020000457763672,-1.6999942779759294,13.119999885559082,-1.2105260516138423,13.15999984741211,-0.12644566766061038
5723,2007-02-08,12.899999618530273,12.970000267028807,12.800000190734865,12.84000015258789,7806000.0,-0.005397120050682047,-1.4285831062670409,-0.4615339471077955,39.77896855504974,34.928008042439124,0.1314027004989331,0.4301668048273992,0.9829985590309835,2.0765864959808926,11.274899451222776,0.17000007629394176,-0.4115787734908345,-0.33700037002563477,-1.1042537814090796,0.43025304135781006,-0.7206270757173581,0.046626335666088536,0.34607409186943094,22.222104484602085,-12.793726566108852,0.38362670569172275,2,0.13500022888183594,0.6500005722045898,1.0250003337860107,1.2900004386901855,-1.6299991607666016,3,-0.11472865007766164,-1.666663639129676,12.970000267028807,1.3333412806268825,13.020000457763672,-1.6999942779759294,13.119999885559082,-0.11472865007766164
5724,2007-02-09,12.5600004196167,13.100000381469727,12.399999618530273,12.949999809265135,23583300.0,-0.02635652782696063,1.0289861482368097,-6.500047684140226,36.9230686465964,34.75985238789099,0.4146787481182095,0.7022070020353794,1.2857992635448028,2.353140372272957,11.47103402315214,0.7000007629394531,-0.40428056209829144,-0.610999584197998,-1.3724357385960957,0.1504365702000996,-0.9917176613970469,-0.23028150699894923,0.6499996185302734,18.823615209415568,-19.358553424632913,0.380718077199049,2,0.2649993896484375,0.7899994850158691,1.367499589920044,1.6299996376037598,-1.2899999618530273,4,-0.09235674859331144,-1.4285831062670409,12.899999618530273,-1.666663639129676,12.970000267028807,1.3333412806268825,13.020000457763672,-0.09235674859331144
5725,2007-02-12,12.270000457763672,12.479999542236328,12.229999542236328,12.3100004196167,10903500.0,-0.02308916816595752,-3.166604413856681,0.10256416526468218,34.285692227904946,34.2565099922986,0.6543471828035496,0.883117804118255,1.536398242525273,2.5764065460316132,11.788608709937218,0.3300008773803711,-0.4018797268957286,-0.8029995918273922,-1.49158611826617,-0.1144130653886144,-1.147292855046782,-0.4587063286080024,0.8427995300292963,4.0817240087387665,-36.43202449695696,0.3442932632193892,2,0.4699993133544922,0.9949994087219238,1.737499475479126,1.919999599456787,-0.6700000762939453,0,-0.08231460400987778,1.0289861482368097,12.5600004196167,-1.4285831062670409,12.899999618530273,-1.666663639129676,12.970000267028807,-0.08231460400987778
5726,2007-02-13,12.210000038146973,12.329999923706055,12.119999885559082,12.25,10977300.0,-0.004890009566277942,1.1000023841880648,1.0,22.58062531372586,33.53163949165791,0.6616484627166699,0.8521299097356803,1.5577447508763207,2.574873961700005,12.287503538021953,0.21000003814697266,-0.432486448657599,-0.7775000095367428,-1.447672672105913,-0.10732734696757262,-1.112586340821327,-0.4424136782521586,0.8900003433227539,8.256893576960632,-29.852733880015666,0.3350863312845848,2,0.47499990463256836,1.0,1.7699999809265137,1.9800000190734863,-0.5900001525878906,1,-0.05077804124668739,-3.166604413856681,12.270000457763672,1.0289861482368097,12.5600004196167,-1.4285831062670409,12.899999618530273,-0.05077804124668739
5727,2007-02-14,12.5600004196167,12.710000038146973,12.210000038146973,12.210000038146973,25968500.0,0.028665059817873928,-1.857139743107667,-8.750017881410486,37.198066297451646,34.31855636055472,0.27994845471865304,0.43628847969613815,1.1668800841909714,2.1676252078593183,12.956320812291345,0.5,-0.4246323292384915,-0.37149963378906214,-0.9825993288254935,0.2396000612473692,-0.6770494813072787,-0.06594978627084558,0.3831998825073235,44.89799095956131,7.593196698566317,0.30554984751821573,2,0.1249995231628418,0.6499996185302734,1.4399998188018799,1.6299996376037598,-0.9700002670288086,2,-0.07961783173495451,1.1000023841880648,12.210000038146973,-3.166604413856681,12.270000457763672,1.0289861482368097,12.5600004196167,-0.07961783173495451
5728,2007-02-15,12.510000228881836,12.630000114440918,12.449999809265135,12.520000457763672,11551200.0,-0.003980906772643955,-1.7692127116405514,-0.028572051378466603,32.835825144462774,34.742582281396764,0.30915907946939214,0.4511372587323983,1.178783383519546,2.1566309891272564,13.447310239189324,0.18000030517578303,-0.41834773265905945,-0.3844998359680183,-1.0039551790898003,0.23495550715376368,-0.6942275075289093,-0.0747721644071273,0.3014880065917964,39.79593326229436,6.1866657700699434,0.3097276715608907,2,0.17499971389770508,0.6999998092651367,1.4900000095367432,1.679999828338623,-0.9000005722045916,3,-0.08553162501374101,-1.857139743107667,12.5600004196167,1.1000023841880648,12.210000038146973,-3.166604413856681,12.270000457763672,-0.08553162501374101
5729,2007-02-16,12.31999969482422,12.510000228881836,12.289999961853027,12.489999771118164,10480300.0,-0.01518789213280436,1.0952307426817196,16.99961853900421,32.51231203100241,34.7488259029585,0.41066027352222,0.5969213949194963,1.324792310174269,2.288383855195752,13.84273420146746,0.2200002670288086,-0.3876469683869175,-0.5270003318786607,-1.1704480253618428,0.1164473616045214,-0.8487241786202517,-0.20527648513706964,0.39000034332275213,33.898263989913985,0.4813673675849799,0.3217238467415914,2,0.3450002670288068,0.8900003433227521,1.6800005435943586,1.8700003623962385,-0.3099994659423846,4,-0.08522721291151214,-1.7692127116405514,12.510000228881836,-1.857139743107667,12.5600004196167,1.1000023841880648,12.210000038146973,-0.08522721291151214
5730,2007-02-20,12.100000381469727,12.3100004196167,12.079999923706055,12.229999542236328,16819800.0,-0.017857087565263385,-1.7058869728146844,0.7647006024975116,29.86425886097581,34.22491859026271,0.5260798107029547,0.7805436586034595,1.4854085661192862,2.441558669775123,14.337161054948961,0.23999977111816584,-0.36131921648580345,-0.6984996795654297,-1.4134311260077794,0.01643176687692005,-1.0559654027866046,-0.3410339563442548,0.5299997329711914,3.1746752588165656,-31.353246871030006,0.35746572322117487,2,0.5449995994567871,1.0899996757507324,1.8999998569488525,2.0899996757507324,-0.09000015258789062,1,-0.06859503285447321,1.0952307426817196,12.31999969482422,-1.7692127116405514,12.510000228881836,-1.857139743107667,12.5600004196167,-0.06859503285447321
5731,2007-02-21,11.970000267028807,12.079999923706055,11.899999618530273,12.050000190734865,20654500.0,-0.010743810772105844,1.5714441416893732,0.615388001232476,28.695655058373177,32.74160801506031,0.5492316857919786,0.8800563196188822,1.5561920782769167,2.505694991824928,14.606026206409636,0.20000076293945312,-0.36190301976962225,-0.7804997920990004,-1.5819317622335234,0.020932178035522497,-1.181215777166262,-0.379783807031739,0.5609998130798353,8.64205089321539,-25.599671840006458,0.40071598506726147,2,0.5299997329711932,1.0849995613098162,2.0299999713897723,2.219999790191652,-0.1300001144409162,2,-0.030910599607774425,-1.7058869728146844,12.100000381469727,1.0952307426817196,12.31999969482422,-1.7692127116405514,12.510000228881836,-0.030910599607774425
5732,2007-02-22,12.15999984741211,12.18000030517578,12.020000457763672,12.06999969482422,11609900.0,0.015872980463221387,1.4615158895507896,-1.1250029802350088,35.56483869732047,32.273371364201495,0.25954428554209485,0.6385222747882793,1.3156998829596454,2.252343511046334,15.104430382378403,0.21000003814697266,-0.37670731215422926,-0.537000226974488,-1.346472893717447,0.272472439768471,-0.9417365603459675,-0.1322638936030085,0.24480014038085862,35.616445514533076,-1.4616345196872018,0.40473633337147935,2,0.3400001525878906,0.7599997520446777,1.825000286102295,2.0300002098083496,-0.07999992370605469,3,-0.04440789215700114,1.5714441416893732,11.970000267028807,-1.7058869728146844,12.100000381469727,1.0952307426817196,12.31999969482422,-0.04440789215700114
5733,2007-02-23,12.380000114440918,12.479999542236328,12.029999732971193,12.09000015258789,17845400.0,0.018092127449790052,-1.1951167318342946,3.22221633535377,33.04348547201694,31.842306567026007,-0.046907819363793735,0.38219882821104534,1.0454328593675015,1.9721822147964474,15.3761687593326,0.44999980926513494,-0.3922133286264824,-0.2814999580383297,-1.0806117546962355,0.517611838619576,-0.6810558563672817,0.11805594029062227,-0.48000049591064453,78.68852715311304,44.55214950107466,0.39955589832895266,2,-0.07500028610229492,0.37999963760375977,1.6024999618530273,1.809999942779541,-0.25,4,-0.06381259729808197,1.4615158895507896,12.15999984741211,1.5714441416893732,11.970000267028807,-1.7058869728146844,12.100000381469727,-0.06381259729808197
5734,2007-02-26,12.34000015258789,12.510000228881836,12.229999542236328,12.510000228881836,10187700.0,-0.0032310146593915734,2.2941242468781207,-0.5862072367447474,33.04348547201694,31.704283594149558,-0.046261636613577295,0.37362209519465495,1.0472047992978908,1.951816483517991,15.467843152935117,0.2800006866455078,-0.43344094198828387,-0.27849993705749476,-1.0475942319260643,0.49059435781107474,-0.6630470844917795,0.10604721037678999,-0.42840053558349567,72.13116291867824,40.98526656462002,0.384547147434285,2,-0.03500032424926758,0.28999948501586914,1.499999761581421,1.8499999046325684,-0.1100006103515625,0,-0.05915725177341702,-1.1951167318342946,12.380000114440918,1.4615158895507896,12.15999984741211,1.5714441416893732,11.970000267028807,-0.05915725177341702
5735,2007-02-27,11.899999618530273,12.229999542236328,11.84000015258789,12.140000343322756,18172600.0,-0.03565644478256691,-1.1666653421177418,1.4117683357829767,28.787873314544058,32.393977816462694,0.3751900648102513,0.7637848862596996,1.453070056853102,2.326683177401115,15.87073889029943,0.5,-0.4806037020275813,-0.6620004653930671,-1.4689074411833793,0.14490651039724511,-1.0654539532882232,-0.258546977497911,0.6100006103515625,8.955143150768775,-18.987664672184856,0.40345348789515606,2,0.3750004768371582,0.7000002861022949,1.870000362396242,2.265000343322754,0.1700000762939471,1,0.009243749065358964,2.2941242468781207,12.34000015258789,-1.1951167318342946,12.380000114440918,1.4615158895507896,12.15999984741211,0.009243749065358964
5736,2007-02-28,11.859999656677244,11.960000038146973,11.760000228881836,11.960000038146973,15779300.0,-0.0033613414399393804,2.999980926586431,0.41666699780258637,28.89733536977168,31.471674380053805,0.402666002531058,0.7534154592030333,1.4645361083575583,2.3009747999266565,16.13229098268586,0.19999980926513672,-0.4998103232796858,-0.6455004215240496,-1.4838566422175443,0.19285579916944506,-1.064678531870797,-0.22632231117730228,0.6500005722045916,13.333257039387783,-12.649336871954654,0.41917811034674757,2,0.33500051498413264,0.7000002861022967,1.807500362396242,2.2850003242492694,-0.3499994277954084,2,0.012647603418785902,-1.1666653421177418,11.899999618530273,2.2941242468781207,12.34000015258789,-1.1951167318342946,12.380000114440918,0.012647603418785902
5737,2007-03-01,11.859999656677244,12.119999885559082,11.520000457763672,11.75,20923000.0,0.0,-1.1052657996576805,-1.0999923706345351,29.687504074535596,31.121860927839673,0.32735339732932367,0.7036446413941402,1.4321900861820573,2.2250190812360664,16.237474950543405,0.5999994277954102,-0.490214347282091,-0.5910004138946547,-1.4491724298158033,0.2671716020264938,-1.020086421855229,-0.16191440593408046,0.6200005722045923,34.34336136558469,7.5593658639025385,0.42908600796057467,3,0.1550006866455096,0.5800004005432147,1.7175006866455096,2.195000648498537,-0.6799993515014648,3,-0.0016862988759105413,2.999980926586431,11.859999656677244,-1.1666653421177418,11.899999618530273,2.2941242468781207,12.34000015258789,-0.0016862988759105413
5738,2007-03-02,11.829999923706055,12.15999984741211,11.739999771118164,11.789999961853027,18245300.0,-0.0025294885193609673,-4.999986376114604,0.3636371517994215,33.777773633417084,31.262467772552412,0.2802192903244922,0.6886161248377398,1.4320520969602306,2.18673977554859,16.405701915674005,0.4200000762939453,-0.45464205239526834,-0.5700001239776604,-1.4493062056414843,0.3093059576861634,-1.0096531648095723,-0.1303470831457485,0.5924003189086928,31.31308460730765,3.3766579647162906,0.4396530408319122,3,0.18500041961669922,0.6100001335144043,1.7475004196166992,2.2250003814697266,-0.6099996566772479,4,0.021132713576694773,-1.1052657996576805,11.859999656677244,2.999980926586431,11.859999656677244,-1.1666653421177418,11.899999618530273,0.021132713576694773
5739,2007-03-05,11.670000076293945,11.960000038146973,11.59000015258789,11.699999809265135,13139000.0,-0.013524923790699805,-2.894744239041505,-0.7499940395297937,35.84905320870796,31.927444922300428,0.37807947144322185,0.7707839538006329,1.5649140844745641,2.315158176778997,17.51505563515345,0.36999988555908203,-0.48164374185893166,-0.655499982833863,-1.5159645362720973,0.20496457060437123,-1.0857322595529801,-0.2252677061147459,0.6982561792297375,21.126734077647992,-9.421202502856797,0.4302322767191171,3,0.3450002670288086,0.75,1.9075002670288086,2.385000228881836,-0.36999988555908025,0,0.03941731235129997,-4.999986376114604,11.829999923706055,-1.1052657996576805,11.859999656677244,2.999980926586431,11.859999656677244,0.03941731235129997
5740,2007-03-06,11.710000038146973,11.890000343322756,11.56999969482422,11.890000343322756,16683400.0,0.0034275888253232356,2.5555567329291886,6.000063578854088,38.09524025776452,32.97184327778836,0.30948591283156723,0.653225377797952,1.503484346783683,2.2406146690765425,18.69765617800313,0.32000064849853516,-0.498734497652757,-0.5450000286102288,-1.3612948347253901,0.2712947775049326,-0.9531474316678086,-0.136852625552649,0.6073608695111101,29.68746274706149,-3.5281180345430982,0.40814740305758057,3,0.30500030517578125,0.690000057220459,1.8450002670288086,2.3450002670288086,-0.2600002288818377,1,0.04440644768534452,-2.894744239041505,11.670000076293945,-4.999986376114604,11.829999923706055,-1.1052657996576805,11.859999656677244,0.04440644768534452
5741,2007-03-07,11.4399995803833,11.670000076293945,11.40999984741211,11.619999885559082,12994700.0,-0.023057255071230354,-1.1666706403134413,0.9999999999999901,22.277213232086552,31.495440448317922,0.5547359421482323,0.8419543880751608,1.7446072174029368,2.4768652651015977,19.992551062414666,0.3000001907348633,-0.5110261506304941,-0.7360004425048832,-1.5463651174966238,0.07436423248685742,-1.1411827800007543,-0.330818105009012,0.8295197002811179,3.999964396158854,-26.592047266562926,0.40518233749587035,3,0.5200004577636719,0.8900003433227539,2.0475006103515625,2.6150007247924805,-0.17999935150146484,2,0.05506994209346039,2.5555567329291886,11.710000038146973,-2.894744239041505,11.670000076293945,-4.999986376114604,11.829999923706055,0.05506994209346039
5742,2007-03-08,11.329999923706055,11.59000015258789,11.270000457763672,11.56999969482422,15139700.0,-0.009615354957343447,1.2857065006369166,1.3333298012122339,21.634607008222744,30.227787285674122,0.5974465403051141,0.8672542517735593,1.8232109455894818,2.5518134318570667,21.81911290796371,0.31999969482421875,-0.501295184516616,-0.7640000820159916,-1.5679484345819912,0.03994827055000805,-1.1659742582989914,-0.36202590573299176,0.8707578022981792,6.741517650487768,-21.749113837730714,0.40197417628299953,3,0.5600004196166992,0.9300003051757812,2.077500343322754,2.7250003814697266,-0.26000022888183416,3,0.015887052637940657,-1.1666706403134413,11.4399995803833,2.5555567329291886,11.710000038146973,-2.894744239041505,11.670000076293945,0.015887052637940657
5743,2007-03-09,11.420000076293945,11.529999732971193,11.34000015258789,11.479999542236328,13471400.0,0.007943526318970218,1.3749970197648884,0.24999801317661086,27.27273165139826,29.586592416716492,0.39889805228882125,0.6963957651012151,1.6877062997681058,2.4275679715353338,23.354957033781623,0.1999998092651385,-0.47529503040476406,-0.5999999523162849,-1.3629860701924184,0.16298616555984857,-0.9814930112543507,-0.21850689337821905,0.6876819228862328,21.73908836972732,-5.816871231960441,0.3814930589380667,3,0.3299999237060547,0.8400001525878906,1.8924999237060547,2.6050000190734863,-0.4700002670288086,4,-0.0210157416387734,1.2857065006369166,11.329999923706055,-1.1666706403134413,11.4399995803833,2.5555567329291886,11.710000038146973,-0.0210157416387734
5744,2007-03-12,11.399999618530273,11.4399995803833,11.270000457763672,11.359999656677244,10732900.0,-0.0017513535577980965,1.8333214123930095,-0.6666719649045024,30.337064805895253,29.758724804644405,0.30344783519937124,0.6588137380819177,1.6600644933872086,2.4139768502889645,23.983733902692524,0.1699991226196289,-0.48384390346683404,-0.5620003700256344,-1.3284991934018873,0.20449845335061845,-0.9452497817137608,-0.17875095833750798,0.6239142265082549,20.967610445504363,-9.272860055781795,0.3832494116881263,3,0.3150005340576172,0.8600006103515625,1.9125003814697266,2.625000476837158,-0.2999992370605469,0,-0.015789417326723787,1.3749970197648884,11.420000076293945,1.2857065006369166,11.329999923706055,-1.1666706403134413,11.4399995803833,-0.015789417326723787
5745,2007-03-13,11.260000228881836,11.510000228881836,11.229999542236328,11.3100004196167,13573400.0,-0.01228064862571343,-4.090849191555767,-1.2500059604701064,30.16759627715382,29.89986490546464,0.383438866231689,0.7581368472716008,1.7459439866285393,2.515716781206482,24.165738050797156,0.2800006866455078,-0.511551065864591,-0.6514997482299805,-1.4642477146098933,0.1612482181499324,-1.057873731419937,-0.24512576504002404,0.6885222774292075,6.818329598113461,-25.073792878771084,0.40637398318995627,3,0.4349994659423828,0.9799995422363281,2.052499771118164,2.7149996757507324,-0.13000011444091797,1,0.0035523944085213977,1.8333214123930095,11.399999618530273,1.3749970197648884,11.420000076293945,1.2857065006369166,11.329999923706055,0.0035523944085213977
5746,2007-03-14,11.59000015258789,11.710000038146973,11.31999969482422,11.5,26870100.0,0.02930727504424091,1.363638990838934,-1.7999961853172863,35.23317086283299,30.516050104164346,0.012417667883502403,0.3998047056056748,1.3667996040737513,2.1604842507619253,23.841781440275316,0.4499998092651367,-0.5342791895311052,-0.29049983024597203,-1.102605129081688,0.521605468589744,-0.6965524796638309,0.11555281917188687,0.2722995980341878,75.00004967048599,41.77882427458805,0.4060526494178582,3,0.10499954223632812,0.6299996376037598,1.7224998474121094,2.3849997520446777,-0.40000057220458984,2,-0.012079408238100497,-4.090849191555767,11.260000228881836,1.8333214123930095,11.399999618530273,1.3749970197648884,11.420000076293945,-0.012079408238100497
5747,2007-03-15,11.5600004196167,11.720000267028807,11.479999542236328,11.579999923706055,7896100.0,-0.0025884152352226852,-1.66665607035946,-0.2222163353537066,26.436787279079113,29.700384953682352,-0.0051547856843470186,0.3700166386879147,1.3482273151902575,2.166098149510738,24.779645326874626,0.2400007247924787,-0.506946931624686,-0.27049956321716273,-1.0277376825234885,0.48673855608916305,-0.6491186228703256,0.10811949643600016,0.22642330599908966,67.34701821515274,38.22981880967888,0.378619059653163,3,0.03499937057495117,0.6599993705749512,1.7524995803833008,2.414999485015869,-0.35000038146972656,3,-0.025951572650964483,1.363638990838934,11.59000015258789,-4.090849191555767,11.260000228881836,1.8333214123930095,11.399999618530273,-0.025951572650964483
5748,2007-03-16,11.4399995803833,11.699999809265135,11.399999618530273,11.5600004196167,9125700.0,-0.01038069505860606,-1.9999904632931977,6.000190739592771,25.274718364878794,28.52545885992356,0.06001826892444484,0.42767256405620024,1.4150036178234817,2.26092744560472,25.834416191541443,0.3000001907348615,-0.4811281352584409,-0.33700037002563477,-1.0414554210537919,0.3674546810025223,-0.6892278955397124,0.01522715548844289,0.28000068664550604,42.8570872493934,18.38852319693794,0.35222752551407854,3,0.12000036239624023,0.7250003814697266,1.8625004291534424,2.5350003242492676,0.15000057220458984,4,-0.032342648525401696,-1.66665607035946,11.5600004196167,1.363638990838934,11.59000015258789,-4.090849191555767,11.260000228881836,-0.032342648525401696
5749,2007-03-19,11.270000457763672,11.550000190734865,11.220000267028807,11.460000038146973,16628300.0,-0.014860063711115368,-1.275861842170165,1.5833187634109513,29.677436423731862,27.59014732280882,0.18697265649501738,0.542804956508947,1.5364425182245398,2.4077043687016513,26.702959965380334,0.32999992370605824,-0.46537353066562126,-0.45449953079223704,-1.1449296344357567,0.2359305728512826,-0.799714582613996,-0.1092844789704781,0.44999980926513494,10.000038146973012,-15.752127052951266,0.34521505182175966,3,0.19999980926513494,0.8899998664855957,2.0224995613098145,2.7049994468688965,0.5,0,-0.028394022670876984,-1.9999904632931977,11.4399995803833,-1.66665607035946,11.5600004196167,1.363638990838934,11.59000015258789,-0.028394022670876984
5750,2007-03-20,11.270000457763672,11.350000381469727,11.220000267028807,11.260000228881836,9283900.0,0.0,-1.888886534141408,-0.05263289982884018,30.46359330760309,28.499745108977322,0.1318617277989791,0.5032363955456898,1.4936510540789616,2.382011021747303,27.149647127795728,0.13000011444091975,-0.46911105514270446,-0.41299953460693395,-1.1081586595675432,0.2821595903536753,-0.7605790970872377,-0.0654199721266302,0.42999935150146307,10.000038146973012,-16.607438689299332,0.3475795624803046,3,0.19999980926513494,0.6949996948242188,1.8174993991851807,2.5099992752075195,0.6999998092651349,1,-0.015084300744356738,-1.275861842170165,11.270000457763672,-1.9999904632931977,11.4399995803833,-1.66665607035946,11.5600004196167,-0.015084300744356738
5751,2007-03-21,11.600000381469727,11.729999542236328,11.270000457763672,11.399999618530273,21208300.0,0.02928126976948997,1.0,19.999618539004388,42.93479922814547,30.86643313341318,-0.1933925792184148,0.1518828581865641,1.118653964423057,2.0298918966309962,26.721653854899714,0.45999908447265625,-0.46287600349737623,-0.0644996166229248,-0.7470789777025093,0.6180797444566597,-0.40578929716271617,0.27679006391686656,-0.38000011444091975,74.50993225162836,46.86176939138759,0.34128968053979186,3,-0.1250004768371582,0.36499977111816406,1.4024994373321533,2.094999313354492,0.08999919891357422,2,-0.040517263066611964,-1.888886534141408,11.270000457763672,-1.275861842170165,11.270000457763672,-1.9999904632931977,11.4399995803833,-0.040517263066611964
5752,2007-03-22,11.619999885559082,11.649999618530273,11.470000267028807,11.649999618530273,15285800.0,0.0017240951234194224,11.000063578853792,-0.1499980926586431,44.262290810378694,32.75416192885545,-0.187664461040427,0.09418241605316346,1.055218590921541,1.9839924766461774,26.621256359346056,0.17999935150146662,-0.46658962682340466,-0.017500114440917258,-0.6590401097016496,0.6240398808198151,-0.33827011207128344,0.3032698831894489,-0.3999996185302752,78.431409214751,49.12988044441593,0.3207699976303663,3,-0.14499998092651367,0.3450002670288086,1.3275001049041748,1.9650001525878906,-0.1499996185302752,3,-0.037005190138613475,1.0,11.600000381469727,-1.888886534141408,11.270000457763672,-1.275861842170165,11.270000457763672,-0.037005190138613475
5753,2007-03-23,11.59000015258789,11.640000343322756,11.5600004196167,11.619999885559082,13833700.0,-0.0025817326391263107,1.2856909306412068,1.0,47.64705948351207,34.67749467081288,-0.14641092832014024,0.06531128683343645,1.027643145287115,1.9841421439214564,27.485282010166735,0.07999992370605646,-0.41201741085344423,-0.007999849319457297,-0.5459725065758985,0.5299728079369839,-0.276986177947677,0.2609864793087624,-0.35979990005493256,72.54910027245215,40.46971819372381,0.2689863286282204,3,-0.11500024795532227,0.33500003814697266,1.3574998378753662,1.994999885559082,-0.23999977111816406,4,-0.03278689468835505,11.000063578853792,11.619999885559082,1.0,11.600000381469727,-1.888886534141408,11.270000457763672,-0.03278689468835505
5754,2007-03-26,11.609999656677244,11.770000457763672,11.539999961853027,11.600000381469727,15850500.0,0.0017255827287361303,-2.5384660528921983,-0.3333121403820497,47.023795332213844,36.55040567693066,-0.1491768032201808,-0.012840478429799518,0.955238974598787,1.9432070964132642,28.315204113067455,0.23000049591064453,-0.3417921963674786,0.048499679565427556,-0.3612894797507451,0.4582888388816002,-0.15639490009265877,0.2533942592235139,-0.36980341835021946,70.90895534551585,36.93550045192492,0.20489457965808666,3,-0.11499929428100408,0.25500059127807795,1.3375003337860125,1.9750003814697283,-0.15999984741210938,0,-0.0017226102222881456,1.2856909306412068,11.59000015258789,11.000063578853792,11.619999885559082,1.0,11.600000381469727,-0.0017226102222881456
5755,2007-03-27,12.010000228881836,12.050000190734865,11.59000015258789,11.600000381469727,24896900.0,0.03445310801318935,-1.1395335426979731,41.00295660468063,65.7458872102685,39.94070749331238,-0.48232325504444695,-0.4260197970949413,0.49511805275135856,1.520711985934856,28.1383215936886,0.46000003814697443,-0.28202108376834545,0.44300022125244176,0.011693894996353649,0.8743065475085299,0.2273470581243977,0.6586533843804858,-0.7486118217773452,94.87179800681979,54.74787109347038,0.21565316312804378,3,-0.375,-0.14499998092651367,0.9274997711181641,1.5749998092651367,-0.6199998855590803,1,-0.01998332777221845,-2.5384660528921983,11.609999656677244,1.2856909306412068,11.59000015258789,11.000063578853792,11.619999885559082,-0.01998332777221845
5756,2007-03-28,12.010000228881836,12.109999656677244,11.829999923706055,11.890000343322756,22883800.0,0.0,-1.3333240615276873,0.2926827566315237,70.00002243941078,44.781066955571454,-0.46542537833979836,-0.43659014392394724,0.44375189005959825,1.4971907181840507,27.854415881777644,0.27999973297118963,-0.2291280547440504,0.4355001926422126,-0.021698334242174155,0.8926987195265994,0.20690092920001923,0.664099456084406,-0.7012951147595228,84.37507450587731,38.37496139634793,0.22859926344219336,3,-0.34500026702881037,-0.14499998092651367,0.9074997901916504,1.554999828338623,-0.10000038146972656,2,-0.0033305546287032417,-1.1395335426979731,12.010000228881836,-2.5384660528921983,11.609999656677244,1.2856909306412068,11.59000015258789,-0.0033305546287032417
5757,2007-03-29,11.84000015258789,12.199999809265135,11.729999542236328,12.100000381469727,22557800.0,-0.014154877023659584,1.0434834889622424,-2.1666706403134732,61.79776304284465,48.83918303090099,-0.28109009313664224,-0.28265718429577547,0.5670884226058615,1.6467533142578112,26.97165469766335,0.4700002670288068,-0.16458903923892976,0.266500091552734,-0.18814959920006658,0.7211497823055346,0.03917524617633461,0.49382493692913343,-0.46719147506118297,45.45458486258429,-3.4650782073194506,0.2273248453764,3,-0.13000011444091975,0.02500009536743164,0.9374997615814209,1.6349997520446777,0.11999988555908203,3,-0.012668967083738103,-1.3333240615276873,12.010000228881836,-1.1395335426979731,12.010000228881836,-2.5384660528921983,11.609999656677244,-0.012668967083738103
5758,2007-03-30,12.079999923706055,12.170000076293945,11.880000114440918,11.890000343322756,16561000.0,0.020270250677801416,-1.7619038968942011,-0.7307669735538941,67.00002384188065,52.98613718847308,-0.47020582924170107,-0.5301482452784771,0.2961141407735699,1.392134637064995,26.176928244324582,0.3299999237060547,-0.12365706484503747,0.4939998626708988,-0.002191961975501755,0.9901916873172993,0.2459039503476994,0.7420957749940982,-0.6244721330055043,81.81819495419495,28.14983884710756,0.24809591232320025,3,-0.3699998855590838,-0.21499967575073242,0.6299998760223389,1.364999771118164,-0.22000026702881037,4,-0.050496660639887225,1.0434834889622424,11.84000015258789,-1.3333240615276873,12.010000228881836,-1.1395335426979731,12.010000228881836,-0.050496660639887225
5759,2007-04-02,12.130000114440918,12.239999771118164,12.109999656677244,12.130000114440918,20995700.0,0.0041390886631333945,-5.499856952126157,0.0,72.77487930520542,57.687391188206675,-0.4306763093605799,-0.573313490938709,0.21443704541828978,1.3262208443096384,25.136863199911375,0.15999984741210938,-0.0603889189609248,0.5210000514984134,-0.031083105148995926,1.0730832081458228,0.24495847317470876,0.7970416298221181,-0.6000251218839097,83.07696596407726,22.512363008287203,0.2760415783237047,4,-0.375,-0.2649998664855957,0.4024996757507324,1.3149995803833008,0.22999954223632635,0,-0.06430335742887516,-1.7619038968942011,12.079999923706055,1.0434834889622424,11.84000015258789,-1.3333240615276873,12.010000228881836,-0.06430335742887516
5760,2007-04-03,12.229999542236328,12.25,12.149999618530273,12.170000076293945,20222200.0,0.008243975832808115,1.0,100.0,69.04761904761905,60.588815612592626,-0.4248574603158666,-0.6665318444566495,0.0897172147531613,1.2052989152552165,24.014776769335178,0.11999988555908203,0.024382337173582513,0.5949995040893548,-0.022243856666166906,1.2122428648448764,0.28637782371159304,0.9036211844671165,-0.6148215762519804,96.15376150827129,35.86956441257519,0.30862168037776083,4,-0.36999940872192383,-0.49499940872192383,0.23750019073486328,1.0950002670288086,-0.09999942779541016,1,-0.06377757662847516,-5.499856952126157,12.130000114440918,-1.7619038968942011,12.079999923706055,1.0434834889622424,11.84000015258789,-0.06377757662847516
5761,2007-04-04,12.06999969482422,12.239999771118164,11.890000343322756,12.239999771118164,39658600.0,-0.013082571823453293,3.1176384790584226,-2.833359824522334,64.08838934813416,62.79171545012101,-0.2136439811702342,-0.48160617760972,0.22714105521086658,1.3435527957921263,22.61123539847678,0.3499994277954084,0.108090577302697,0.4034996509552027,-0.2357522153872882,1.0427515172976936,0.08387371778395725,0.7231255841264481,-0.36594664407768107,65.38458716942411,5.746192185789411,0.3196259331712452,4,-0.17499971389770685,-0.33499956130981623,0.3675003051757795,1.1700005531311017,0.25,2,-0.05633797586532319,1.0,12.229999542236328,-5.499856952126157,12.130000114440918,-1.7619038968942011,12.079999923706055,-0.05633797586532319
5762,2007-04-05,11.510000228881836,12.149999618530273,11.449999809265135,12.149999618530273,65265500.0,-0.04639598012438395,1.187501490117546,3.764700602497543,51.555571944646125,63.225994612469236,0.3677879552730179,0.09757247822697579,0.7479204513861255,1.8831193035954676,21.314199139620925,0.6999998092651385,0.1824405130622182,-0.16549983024597203,-0.7896951204834135,0.45869545999146943,-0.47759747536469277,0.1465978148727487,0.7399997711181641,7.500050663936185,-52.019598185420286,0.31209764511872096,4,0.3399996757507324,0.22499990463256836,0.867499828338623,1.5250000953674316,0.7799997329711914,3,0.03475235539323118,3.1176384790584226,12.06999969482422,1.0,12.229999542236328,-5.499856952126157,12.130000114440918,0.03475235539323118
5763,2007-04-09,11.18000030517578,11.5,11.130000114440918,11.5,34555800.0,-0.02867071391345355,1.3125014901175405,0.5000000000000028,48.13277532126185,63.34921461125236,0.7079631501121728,0.4307553730350069,1.0385703337798464,2.197425775101644,20.19494789425232,0.38000011444091797,0.20715953377225205,-0.48349976539611994,-1.136920502282262,0.16992097149002205,-0.81021013383919,-0.15678939695304983,1.0599994659423846,4.464303200343846,-58.78620867243245,0.3267103684430709,4,0.5099997520446795,0.5099997520446795,1.047499895095827,1.735000133514406,0.889999389648441,0,0.06976741607154446,1.187501490117546,11.510000228881836,3.1176384790584226,12.06999969482422,1.0,12.229999542236328,0.06976741607154446
5764,2007-04-10,11.220000267028807,11.239999771118164,11.0,11.15999984741211,28106700.0,0.0035778140215712018,3.8000228883145617,-0.1875014901175339,48.97958707034499,61.486292373483074,0.6781373812855893,0.39692967913900645,0.955327660804052,2.1347800818840224,18.976102834318116,0.23999977111816406,0.22917615471151187,-0.434499835968019,-1.1078564289612665,0.23885675702522846,-0.7711781324646427,-0.09782153947139527,0.9755995178222676,17.600021362304545,-50.22229257574379,0.3366782964966235,4,0.4049997329711932,0.4049997329711932,1.0074999332427996,1.6950001716613787,0.9200000762939489,1,0.057040942461396016,1.3125014901175405,11.18000030517578,1.187501490117546,11.510000228881836,3.1176384790584226,12.06999969482422,0.057040942461396016
5765,2007-04-11,11.300000190734865,11.479999542236328,11.079999923706056,11.300000190734865,32020700.0,0.007130117807674807,1.2222281091219398,0.0,43.18180734459976,58.50649069628185,0.5440446969293316,0.3373776286969363,0.8376035100966543,2.0291762918305114,17.679881088165082,0.39999961853027166,0.24832308589649443,-0.3564999103546125,-1.0251439850665527,0.3121441643573277,-0.6908219477105817,-0.022177872998643267,0.8238636070251442,24.193568234640985,-41.01549333936139,0.3343220373559698,4,0.32499980926513494,0.32499980926513494,0.9175000190734846,1.6150002479553205,0.19999980926513494,2,0.09380526088941998,3.8000228883145617,11.220000267028807,1.3125014901175405,11.18000030517578,1.187501490117546,11.510000228881836,0.09380526088941998
5766,2007-04-12,11.449999809265135,11.460000038146973,11.149999618530273,11.25,25534100.0,0.013274302300743113,1.8181822122616358,100.0,46.351926587480214,56.790286645685796,0.34224609140323103,0.1858820269545678,0.6521343970119826,1.8423694255088652,17.125181576827437,0.3100004196166992,0.2721899062869113,-0.1995002746582042,-0.8739815008245202,0.4749809515081118,-0.5367408877413613,0.13774033842495292,0.6064321606292733,39.13043117703337,-23.397901846585654,0.3372406130831576,4,0.17500019073486506,0.17500019073486506,0.7575004100799578,1.4650006294250506,0.020000457763671875,3,0.059388673930417024,1.2222281091219398,11.300000190734865,3.8000228883145617,11.220000267028807,1.3125014901175405,11.18000030517578,0.059388673930417024
5767,2007-04-13,11.260000228881836,11.470000267028807,11.229999542236328,11.470000267028807,18252100.0,-0.016593850091556783,1.2857207732935128,-1.0500011920940329,43.3734898228692,54.16511619912897,0.49318416512765495,0.3712902108856273,0.8050148825897026,1.9959993013799675,16.566883940132097,0.2400007247924787,0.21843802642542443,-0.37449984550476145,-1.0703663379307091,0.3213666469211862,-0.7224330917177362,-0.02656659929178673,0.733045822818907,52.00004577636719,-8.87817648008901,0.3479332462129741,4,0.36499977111816406,0.36499977111816406,0.8849997520446777,1.5999999046325684,0.189999580383299,4,0.0941384941736938,1.8181822122616358,11.449999809265135,1.2222281091219398,11.300000190734865,3.8000228883145617,11.220000267028807,0.0941384941736938
5768,2007-04-16,11.06999969482422,11.369999885559082,11.020000457763672,11.369999885559082,28463800.0,-0.01687393696229822,1.333328035146055,1.4285720773293527,39.849620555777314,50.50675411585918,0.5865294041069475,0.5609080664017476,0.9581469573741188,2.1495931004868023,15.9577477346762,0.34999942779541016,0.14777416961872447,-0.5460003852844224,-1.2821466197812743,0.1901458492124295,-0.9140735025328492,-0.17792726803599557,0.8634635937744779,14.583283662749022,-43.1661358162965,0.36807311724842595,4,0.5550003051757795,0.5550003051757795,1.0050005912780744,1.720000743865965,0.31000041961669744,0,0.11020779590438634,1.2857207732935128,11.260000228881836,1.8181822122616358,11.449999809265135,1.2222281091219398,11.300000190734865,0.11020779590438634
5769,2007-04-17,10.949999809265137,11.09000015258789,10.880000114440918,11.06999969482422,28842200.0,-0.01084009836198907,1.624987334076401,0.3999993642175349,27.731066845807987,45.91602609343573,0.5828350173559436,0.6911402208775925,1.029130088418551,2.234833265751883,15.013930977628718,0.21000003814697266,0.09753270842293027,-0.6500002384185795,-1.4303913919640667,0.1303909151269078,-1.040195815191323,-0.2598046616458358,0.927455682017639,11.666626930198921,-39.67740451611239,0.39019557677274347,4,0.6100001335144043,0.6150002479553223,1.0550003051757812,1.8400006294250488,0.5799999237060565,1,0.10228309635324528,1.333328035146055,11.06999969482422,1.2857207732935128,11.260000228881836,1.8181822122616358,11.449999809265135,0.10228309635324528
5770,2007-04-18,11.100000381469727,11.210000038146973,10.920000076293944,10.949999809265137,16599000.0,0.013698682631726689,-1.7619038968941714,-1.2500059604701435,32.015804615032025,42.35240556753549,0.2857355390251115,0.556270957179855,0.832134677773368,2.0520293775387266,13.853588084132904,0.2899999618530291,0.010485104938599221,-0.491499662399292,-1.2905061652510277,0.3075068404524437,-0.8910029138251598,-0.09199641097342415,0.6976586796657003,37.28817120874159,-9.469619680402161,0.39950325142586773,4,0.41499948501586914,0.4649996757507324,0.8874998092651367,1.690000057220459,0.7100000381469727,2,0.09369368703709235,1.624987334076401,10.949999809265137,1.333328035146055,11.06999969482422,1.2857207732935128,11.260000228881836,0.09369368703709235
5771,2007-04-19,11.130000114440918,11.1899995803833,10.960000038146973,10.979999542236328,14349200.0,0.0027026785531711894,-1.4210531599315361,1.0,35.14643299635489,40.52916790661425,0.12111056924823593,0.5156945190018938,0.757743547777844,1.987151678552845,14.143120735317542,0.22999954223632812,-0.10007621429685898,-0.43799991607665945,-1.2631721821959854,0.3871723500426665,-0.8505860491363233,-0.025413783016995595,0.594246230958948,42.37287039731044,-4.361821096059799,0.412586133059663,4,0.059999942779541016,0.434999942779541,0.8374996185302734,1.6399998664855957,0.8400001525878888,3,0.03324347544965578,-1.7619038968941714,11.100000381469727,1.624987334076401,10.949999809265137,1.333328035146055,11.06999969482422,0.03324347544965578
5772,2007-04-20,11.1899995803833,11.279999732971193,11.020000457763672,11.1899995803833,17057600.0,0.005390787540472175,1.8888759377781172,0.0,29.86422859549546,38.49932938152909,0.012231724423191537,0.4446249193325471,0.6547465316084455,1.8857225240238051,14.321276450198825,0.2599992752075213,-0.21259586563792787,-0.356500434875489,-1.1982097694940599,0.4852088997430819,-0.7773551021847744,0.06435423243379645,0.4667070665398487,63.26522668265208,20.10218100395796,0.4208546673092859,4,-0.009999752044677734,0.3750004768371582,0.7675001621246338,1.580000400543213,0.7700004577636719,4,0.025022403676972615,-1.4210531599315361,11.130000114440918,-1.7619038968941714,11.100000381469727,1.624987334076401,10.949999809265137,0.025022403676972615
5773,2007-04-23,11.210000038146973,11.289999961853027,11.1899995803833,11.220000267028807,17216700.0,0.0017873510736081677,-2.9999237078008774,-100.0,28.899065310989926,36.268160297156314,-0.0034260370643153237,0.4160259985946002,0.5933510897261964,1.8275008539611175,14.494777208561915,0.10000038146972656,-0.31479544708758667,-0.31749997138977015,-1.1721312353336515,0.5371312925541112,-0.7448156033617117,0.1098156605821714,0.38457008617759847,80.4878162245648,40.62320278012217,0.42731563197194106,4,-0.03000020980834961,0.35500001907348633,0.6974997520446777,1.559999942779541,0.6899995803833008,0,0.021409435352493844,1.8888759377781172,11.1899995803833,-1.4210531599315361,11.130000114440918,-1.7619038968941714,11.100000381469727,0.021409435352493844
5774,2007-04-24,11.59000015258789,11.710000038146973,11.18000030517578,11.25,30762200.0,0.033898315178215954,-1.208334326745018,-33.999237078014815,36.9918774830432,35.58039031253891,-0.3636655416472987,0.03631250955039711,0.18647901814529533,1.4147736169494536,14.637995963123199,0.5299997329711932,-0.3446465452860945,0.06350011825561452,-0.7907714291452805,0.9177716656565096,-0.363635655444833,0.49063589195606205,-0.7100000381469727,84.81014033499325,49.9149441378793,0.4271357737004478,4,-0.2950000762939453,-0.02500009536743164,0.27249979972839355,1.179999828338623,0.5900001525878888,1,-0.01811907121503209,-2.9999237078008774,11.210000038146973,1.8888759377781172,11.1899995803833,-1.4210531599315361,11.130000114440918,-0.01811907121503209
5775,2007-04-25,11.770000457763672,11.8100004196167,11.460000038146973,11.65999984741211,21016000.0,0.015530655979809405,2.6842041861165487,0.3235310617195301,43.95162716864807,35.31369037711312,-0.5252173320225655,-0.1713764354427063,-0.0095066705532183,1.2037186656076315,15.228654172871487,0.35000038146972656,-0.33569069883726854,0.25550041198730433,-0.5766299469670173,1.087630770941626,-0.1605647674898556,0.6715655914644643,-0.8734003448486334,95.29412424687813,61.60129712074342,0.4160651794771607,4,-0.4250001907348633,-0.2050004005432129,0.04499983787536621,0.994999885559082,0.8299999237060547,2,-0.020390884915741037,-1.208334326745018,11.59000015258789,-2.9999237078008774,11.210000038146973,1.8888759377781172,11.1899995803833,-0.020390884915741037
5776,2007-04-26,11.970000267028807,12.15999984741211,11.770000457763672,11.93000030517578,28336700.0,0.016992336574907396,-1.1666653421177633,0.36363399916770706,60.84905808911544,37.255420184473806,-0.7193448031856349,-0.3947664739070067,-0.22156314326968207,0.9746296219469208,16.00562412201131,0.3899993896484375,-0.32519213718231654,0.457500219345091,-0.3697939698040802,1.2847944084942622,0.0438531247705054,0.8711473139196766,-1.0368641418457027,83.33336121856205,44.41359005893638,0.41364709457458576,4,-0.45000028610229315,-0.40500020980834783,-0.2525000572204572,0.7899999618530291,0.5999994277954137,3,-0.013366737163141518,2.6842041861165487,11.770000457763672,-1.208334326745018,11.59000015258789,-2.9999237078008774,11.210000038146973,-0.013366737163141518
5777,2007-04-27,11.6899995803833,11.920000076293945,11.65999984741211,11.899999618530273,15939200.0,-0.023391869707535706,1.0799938965076579,-5.250005960470162,62.31881921335262,39.75199781309329,-0.4156435926917492,-0.13342016538685186,0.03159538051741961,1.2209031477096985,17.041607131616875,0.31000041961669744,-0.31001008744123837,0.1849995613098141,-0.6324546659570434,1.0024537885766716,-0.22372755232361463,0.5937266749432428,-0.6832516318664563,52.04076667665763,8.40063614411249,0.40872711363342873,4,-0.1699995994567871,-0.1249995231628418,0.03000044822692871,1.0700006484985352,0.7600002288818342,4,0.023952155406007813,-1.1666653421177633,11.970000267028807,2.6842041861165487,11.770000457763672,-1.208334326745018,11.59000015258789,0.023952155406007813
5778,2007-04-30,11.470000267028807,11.760000228881836,11.40999984741211,11.75,14903800.0,-0.018819445787121247,1.333334392970789,1.3333318195648605,55.555555555555564,42.84360766973191,-0.14855988107713713,0.04061889205639879,0.22325459472426168,1.4076293412693754,17.908260954530533,0.35000038146972656,-0.319156825979956,-0.004499769210816851,-0.7758409563608399,0.7668414179392062,-0.3901703627858275,0.3811708243641938,-0.394057204578246,29.591846664668438,-16.62579487554588,0.3856705935750115,4,0.06999969482422053,0.09499979019165217,0.24999976158142267,1.2899999618530291,0.7699995040893572,0,0.0427201185449575,1.0799938965076579,11.6899995803833,-1.1666653421177633,11.970000267028807,2.6842041861165487,11.770000457763672,0.0427201185449575
5779,2007-05-01,11.350000381469727,11.420000076293945,11.130000114440918,11.399999618530273,18325000.0,-0.010462064757228218,5.444432670707413,0.1785688740842152,51.09170723947093,44.963152405780676,0.03815999217789212,0.10454716476831116,0.3190608827548189,1.4918834724479755,18.836411335059783,0.34000015258788885,-0.3071258397178287,-0.08549966812133825,-0.7935725398640923,0.6225732036214158,-0.43953610399271525,0.26853676775003876,0.8099994659423828,21.359254763511856,-26.502327075711847,0.35403643587137723,5,0.20999956130981445,0.21499967575073242,0.34999966621398926,1.4099998474121094,0.5999994277954084,1,0.04845808093174053,1.333334392970789,11.470000267028807,1.0799938965076579,11.6899995803833,-1.1666653421177633,11.970000267028807,0.04845808093174053
5780,2007-05-02,11.449999809265135,11.510000228881836,11.260000228881836,11.31999969482422,9935400.0,0.00881052197660459,-1.0000076294236353,-2.600041962310145,49.99999999999999,46.61354873951902,-0.007790146160965961,-0.05995814884318662,0.20262336045332852,1.3504490409078507,19.686631517095556,0.25,-0.2631135352415619,0.05349974632263077,-0.5482616997864902,0.6552611924317517,-0.2473809767319306,0.35438046937719214,0.6894000434875505,31.067939590734557,-17.1587231084974,0.30088072305456054,5,0.14000034332275568,0.11500024795532404,0.2300004959106463,1.310000419616701,0.9000005722045916,2,0.06375550288830056,5.444432670707413,11.350000381469727,1.333334392970789,11.470000267028807,1.0799938965076579,11.6899995803833,0.06375550288830056
5781,2007-05-03,11.390000343322756,11.470000267028807,11.3100004196167,11.40999984741211,9542500.0,-0.005240128117192544,1.2857065006369492,-0.1538422037193171,53.08057193349595,49.193142443741294,0.10389450101268416,-0.05640657299670515,0.24933954838612316,1.36968099861779,20.350792009664325,0.1599998474121076,-0.17421132079700463,0.027500247955323687,-0.4841278071001014,0.5391283030107488,-0.22831377957238885,0.2833142754830362,0.7292115146636942,32.911422966651806,-14.224992479327135,0.25581402752771276,5,0.254999637603758,0.1749997138977033,0.3599998950958234,1.3699998855590803,0.5999994277954084,3,0.10623353833841787,-1.0000076294236353,11.449999809265135,5.444432670707413,11.350000381469727,1.333334392970789,11.470000267028807,0.10623353833841787
5782,2007-05-04,11.90999984741211,12.0600004196167,11.420000076293945,11.4399995803833,24536000.0,0.04565403761328213,-1.5098088347766248,-23.500596061229498,67.21312756886395,53.45026047239397,-0.3388680120063672,-0.574349823068502,-0.28429985794202395,0.8153559902879088,19.986062170170733,0.6700000762939435,-0.08656169041834794,0.5274997711181637,-0.03695156402346811,1.0919511062597955,0.2452741035473487,0.8097254386889787,0.1894277757034306,83.87091150725612,31.269379781051903,0.28222566757081585,5,-0.2649998664855957,-0.3449997901916504,-0.14499974250793457,0.8500003814697266,0.05000019073486328,4,0.05541560502668852,1.2857065006369492,11.390000343322756,-1.0000076294236353,11.449999809265135,5.444432670707413,11.350000381469727,0.05541560502668852
5783,2007-05-07,11.960000038146973,12.09000015258789,11.739999771118164,11.9399995803833,15469800.0,0.0041981688812302576,1.499996594028651,0.042554141277638784,71.30803130950417,57.26316645311186,-0.3031746976763525,-0.5933390131884231,-0.35473252081756357,0.7303338793440624,18.915022010496372,0.35000038146972656,-0.00539325482246511,0.5384999752044681,-0.07287557321861016,1.1498755236275464,0.23281220099292987,0.8441877494160064,-0.8299999237060547,86.45832195050231,27.49410842306815,0.3056877742115388,5,-0.315000057220459,-0.39499998092651367,-0.1724998950958252,0.755000114440918,-0.020000457763671875,0,0.04096988039759908,-1.5098088347766248,11.90999984741211,1.2857065006369492,11.390000343322756,-1.0000076294236353,11.449999809265135,0.04096988039759908
5784,2007-05-08,11.859999656677244,12.0,11.760000228881836,11.869999885559082,10664900.0,-0.008361235882171636,-1.2857220708446866,-0.5000000000000888,66.37930361183793,59.75513050235517,-0.17974980323720047,-0.4668697369381114,-0.2754583823572414,0.8010814974955842,17.527794329392272,0.23999977111816406,0.08698311191669639,0.40649962425231756,-0.22706257819557685,1.040061826700212,0.08971852302837036,0.7232807254762648,-0.7107995414733868,72.2890943310374,10.14583411825744,0.3167811012239476,5,-0.21499967575073065,-0.29499959945678533,-0.07249951362609686,0.7200002670288104,0.3699998855590838,1,0.0320404827522045,1.499996594028651,11.960000038146973,-1.5098088347766248,11.90999984741211,1.2857065006369492,11.390000343322756,0.0320404827522045
5785,2007-05-09,12.359999656677244,12.460000038146973,11.8100004196167,11.869999885559082,22916700.0,0.042158517240638904,-1.1311508215687194,-48.99885561700428,72.04301038514103,60.998902979691344,-0.6562710659306124,-0.9311247595110448,-0.7766172094138035,0.2793890527585141,17.296934272276786,0.6499996185302734,0.19990568163139066,0.8534996509551984,0.1067657830884503,1.6002335188219465,0.48013271702182436,1.2268665848885725,-1.1919835407257064,91.30431177033509,25.55892360031521,0.3733669339333737,5,-0.564999580383299,-0.689999580383299,-0.5499994754791242,0.060000419616700995,0.22000026702881037,2,-0.033171509611702565,-1.2857220708446866,11.859999656677244,1.499996594028651,11.960000038146973,-1.5098088347766248,11.90999984741211,-0.033171509611702565
5786,2007-05-10,12.130000114440918,12.359999656677244,12.119999885559082,12.300000190734865,16387300.0,-0.01860837772046975,-1.5263062791748043,-0.3469390932693966,65.8783923108052,61.39441110163052,-0.44833609031091193,-0.6825646931361753,-0.5491834858990785,0.48949158999742437,17.05359825080997,0.2399997711181623,0.26841595107645233,0.5895000934600834,-0.2066874766596083,1.385687663579775,0.19140630840023753,0.9875938785199292,-0.910304641601563,68.2692369413096,2.118827038298093,0.3980937850598456,5,-0.33500003814697266,-0.46000003814697266,-0.33249998092651367,0.1599998474121076,0.4200000762939471,3,0.018136872625985845,-1.1311508215687194,12.359999656677244,-1.2857220708446866,11.859999656677244,1.499996594028651,11.960000038146973,0.018136872625985845
5787,2007-05-11,12.31999969482422,12.399999618530273,11.970000267028807,12.119999885559082,20278900.0,0.015663609117126498,1.3888875643399738,-1.176468938280468,67.73163406550992,62.747308713847666,-0.6029821995538889,-0.8317229116660698,-0.7395939749036113,0.27890112361992614,16.66444844210143,0.4299993515014666,0.3107193606623646,0.7264997005462668,-0.12991316559356392,1.5829125666860975,0.29829326747635143,1.1547061336161821,-1.05069203937256,80.55551508328115,15.548713274115656,0.4282064330699153,5,-0.5249996185302752,-0.6499996185302752,-0.5049996376037615,-0.02999973297119496,0.11999988555908025,4,-0.026785708756526416,-1.5263062791748043,12.130000114440918,-1.1311508215687194,12.359999656677244,-1.2857220708446866,11.859999656677244,-0.026785708756526416
5788,2007-05-14,12.289999961853027,12.65999984741211,12.229999542236328,12.380000114440918,11460700.0,-0.0024350433209666678,-3.0952216601120788,-0.4500011920940284,62.58993447429009,64.02488951771647,-0.4966626112931465,-0.743771015017046,-0.7093950930929367,0.2895232018349816,15.95480419656708,0.43000030517578125,0.2912334536165524,0.6354999542236328,-0.23754599571596913,1.5085459041632348,0.19897697925383184,1.0720229291934338,-0.9730646110935552,58.88888417938409,-3.463682142461302,0.43652297496980086,5,-0.3299999237060547,-0.5199999809265137,-0.497499942779541,-1.7763568394002505e-15,0.4300003051757795,0,-0.026851092329564064,1.3888875643399738,12.31999969482422,-1.5263062791748043,12.130000114440918,-1.1311508215687194,12.359999656677244,-0.026851092329564064
5789,2007-05-15,12.06999969482422,12.289999961853027,11.84000015258789,12.25,22672700.0,-0.017900754085570902,2.4615339471078017,1.9999999999999802,55.31913958218215,64.61590502684783,-0.183038348862274,-0.45909921782341634,-0.4865899310743682,0.49138421401010923,14.504944687702407,0.4499998092651367,0.2843192935636125,0.3594996929168719,-0.4656437803153697,1.1846431661491135,-0.053072043699248894,0.7720714295329927,-0.6724804742655905,30.58817061581618,-26.457485495815956,0.4125717366161205,5,-0.08499956130981623,-0.29999971389770685,-0.37999963760376154,0.1750001907348615,1.1700000762939435,1,-0.010770515139007508,-3.0952216601120788,12.289999961853027,1.3888875643399738,12.31999969482422,-1.5263062791748043,12.130000114440918,-0.010770515139007508
5790,2007-05-16,12.140000343322756,12.220000267028807,11.979999542236328,12.050000190734865,12928900.0,0.005799556774517045,-1.086949671191706,-0.5000000000000049,53.15985433237809,64.62471418227916,-0.1618943117389673,-0.47135751926595226,-0.5542039556873473,0.40634128413145554,13.4509809235966,0.2400007247924787,0.31431835847459766,0.3775003433227564,-0.41612877328063114,1.171129459926144,-0.019314214978937372,0.7743149016244502,-0.666732285152916,36.58540272983581,-16.427204840534216,0.3968145583016942,5,-0.10000038146972834,-0.370000362396242,-0.5150003433227557,0.039999485015867364,0.689999580383299,2,0.007413442863951403,2.4615339471078017,12.06999969482422,-3.0952216601120788,12.289999961853027,1.3888875643399738,12.31999969482422,0.007413442863951403
5791,2007-05-17,11.5,11.9399995803833,11.5,11.859999656677244,46600100.0,-0.05271831344508726,-1.4444444444444444,-3.9999894036366523,46.885251027545564,62.36606123324379,0.5535635106985755,0.2084720196765275,0.08949961208381652,1.0255090070686208,12.091150724215364,0.6400003433227557,0.35461710600514884,-0.28099999427795375,-1.028455922065186,0.4664559335092786,-0.6547279581715699,0.09272796961566243,1.1599998474121094,0.0,-50.940564605587475,0.3737279638936159,5,0.5799999237060547,0.26999998092651367,0.125,0.6599998474121094,1.1499996185302734,3,0.09391303684400465,-1.086949671191706,12.140000343322756,2.4615339471078017,12.06999969482422,-3.0952216601120788,12.289999961853027,0.09391303684400465
5792,2007-05-18,11.470000267028807,11.529999732971193,11.369999885559082,11.5,59007200.0,-0.002608672432277692,2.555583812823754,0.08333267105887625,50.0,59.99850219885443,0.5750592714502964,0.27460330991561577,0.12647648270406542,1.0339708407376094,11.123174353730814,0.15999984741211115,0.3938616426404682,-0.32499976158142196,-1.0354182521576085,0.3854187289947646,-0.6802090068695161,0.030209483706672202,1.1667995834350595,7.7519677850283575,-43.993436077974536,0.35520924528809344,5,0.5449995994567889,0.29999971389770685,0.15499973297119318,0.6699995994567889,0.9799995422363281,4,0.09415866596015543,-1.4444444444444444,11.5,-1.086949671191706,12.140000343322756,2.4615339471078017,12.06999969482422,0.09415866596015543
5793,2007-05-21,11.449999809265135,11.630000114440918,11.380000114440918,11.5,31126400.0,-0.0017437190320879203,-1.6315847592468968,1.6666878596178516,51.81158431260619,58.379866721162024,0.5756433591412833,0.3304480941533523,0.1504641066960808,1.0249132266257028,10.056167433276023,0.25,0.4331573452539512,-0.3570002079010024,-1.0330909397167432,0.31909052391473836,-0.6950455738088728,-0.01895484199313202,1.1361280426025395,8.69564315997866,-44.956286048939894,0.3380453659078702,5,0.5650000572204608,0.32000017166137873,0.17500019073486506,0.6750001907348651,1.2100000381469744,0,0.08646286354669419,2.555583812823754,11.470000267028807,-1.4444444444444444,11.5,-1.086949671191706,12.140000343322756,0.08646286354669419
5794,2007-05-22,11.380000114440918,11.520000457763672,11.210000038146973,11.489999771118164,20263100.0,-0.0061135105668364,2.6470416640955015,2.1999847412690667,48.71795409227659,55.78819379973264,0.6374270267698794,0.4046553390978538,0.22436454508865467,1.0646737760535316,10.5950780768179,0.3100004196166992,0.38873593761424097,-0.4164999008178718,-1.112995443361994,0.27999564172625035,-0.7647476720899338,-0.06825212954580984,1.157482618774413,16.831686907848674,-38.037950600706,0.34824777127206136,5,0.554999828338623,0.3899998664855957,0.24499988555908203,0.744999885559082,1.0299997329711914,1,0.11775045159160102,-1.6315847592468968,11.449999809265135,2.555583812823754,11.470000267028807,-1.4444444444444444,11.5,0.11775045159160102
5795,2007-05-23,11.529999732971193,11.619999885559082,11.470000267028807,11.479999542236328,27561900.0,0.013180985678544088,-3.2857804602240868,-0.45454860719767876,52.482258950335876,54.29973453745827,0.39930125628128543,0.24849398017446944,0.08460239295911087,0.8830842027951356,11.241775144626947,0.23999977111816406,0.3306879432474048,-0.2545002460479715,-0.961114687219105,0.452114195123162,-0.6078074666335382,0.09880697453759524,0.9278340385400359,43.835602121600324,-13.241058823320493,0.35330722058556707,5,0.40500020980834783,0.26000022888183416,0.03250026702880682,0.5350003242492658,1.0,2,0.14830876650040614,2.6470416640955015,11.380000114440918,-1.6315847592468968,11.449999809265135,2.555583812823754,11.470000267028807,0.14830876650040614
5796,2007-05-24,11.8100004196167,12.050000190734865,11.56999969482422,11.720000267028807,50453600.0,0.024284535397239848,-1.4615328185139582,1.799996185317258,48.06202725215843,52.114222669308106,0.07725972972155049,-0.04649174990300686,-0.19233463196648515,0.5739187398329193,11.006930274486344,0.5200004577636719,0.3002668475396426,0.03350043296813965,-0.6678747227908097,0.734875588727089,-0.31718714491133504,0.38418801084761434,0.5729633278926745,71.4286038664673,17.008363281073088,0.35068757787947435,5,0.1249995231628418,-4.76837158203125e-07,-0.2700004577636719,0.25499963760375977,0.6699991226196289,3,0.08636744012261932,-3.2857804602240868,11.529999732971193,2.6470416640955015,11.380000114440918,-1.6315847592468968,11.449999809265135,0.08636744012261932
5797,2007-05-25,11.970000267028807,12.029999732971193,11.859999656677244,11.979999542236328,21384100.0,0.01354782741127969,2.090920125191784,-0.1111028694952068,50.18587782335399,50.73599415253742,-0.15378026161098468,-0.19440641238702128,-0.3463813103602398,0.38634645646537,11.113443165395735,0.21999931335449396,0.20335427713821375,0.1795002460479722,-0.525772196614037,0.8847726887099814,-0.17313597528303148,0.5321364673789759,0.3425856579188231,90.47620128882208,38.451719182043355,0.3526362213310045,5,-0.22000026702880682,-0.1300001144409162,-0.5925002098083478,0.09499979019165217,0.719999313354494,4,0.056808632943352144,-1.4615328185139582,11.8100004196167,-3.2857804602240868,11.529999732971193,2.6470416640955015,11.380000114440918,0.056808632943352144
5798,2007-05-29,11.960000038146973,12.1899995803833,11.75,12.18000030517578,25118300.0,-0.0008354409907057603,2.6666812367627366,22.001621363849036,51.92308397688003,50.35865464083719,-0.21848980592348433,-0.1536944085516918,-0.32655279695736006,0.3673184821953335,11.994307105079857,0.4399995803833008,0.13591406839437603,0.1450000286102302,-0.5473185719212434,0.8373186291417039,-0.20115927165550573,0.49115932887596614,0.28643073359261706,76.53064799280656,25.951289796765536,0.3461593002657366,5,-0.24499988555908203,-0.06500005722045898,-0.5875000953674316,0.08500003814697266,0.8400001525878924,1,0.04096988039759908,2.090920125191784,11.970000267028807,-1.4615328185139582,11.8100004196167,-3.2857804602240868,11.529999732971193,0.04096988039759908
5799,2007-05-30,11.899999618530273,11.970000267028807,11.68000030517578,11.829999923706055,20715200.0,-0.005016757477033895,1.7618913543020058,-0.31818004482264106,39.351854917933295,48.82443248367665,-0.20689732315626586,-0.05309916065419884,-0.25173824669972333,0.4014792111342871,12.120385940143436,0.28999996185302734,0.03661755655382848,0.05749964714050293,-0.5998593885289161,0.7148586828099219,-0.27117987069420657,0.38617916497521243,0.28999996185302734,59.7221891084992,13.703782361542501,0.3286795178347097,5,-0.19999980926513672,-0.004999637603759766,-0.5274996757507324,0.14500045776367188,1.5500001907348615,2,0.06386556749954764,2.6666812367627366,11.960000038146973,2.090920125191784,11.970000267028807,-1.4615328185139582,11.8100004196167,0.06386556749954764
5800,2007-05-31,12.18000030517578,12.239999771118164,11.779999732971193,11.920000076293945,32840200.0,0.023529470220276183,1.4210581792811194,3.714305177111691,51.13122503889129,49.29620737382618,-0.5371101940161687,-0.29050001073749776,-0.5133657349796419,0.10035779634181985,12.722976871617913,0.4600000381469709,-0.034590592169598366,0.30100030899047603,-0.3455743653753327,0.9475749833562848,-0.022287028192428338,0.6242876461733804,-0.9700002670288068,91.04485684923094,45.86476685620474,0.32328733718290437,5,-0.4550004005432111,-0.2850003242492658,-0.7500002384185773,-0.1900000572204572,1.2399997711181658,3,0.018883377378783317,1.7618913543020058,11.899999618530273,2.6666812367627366,11.960000038146973,2.090920125191784,11.970000267028807,0.018883377378783317
5801,2007-06-01,12.600000381469727,12.850000381469727,12.300000190734865,12.300000190734865,59330100.0,0.03448276402057826,-2.6666656070292425,1.1538458716942386,55.73771324761734,49.93373106800589,-0.8768792744292853,-0.6484482827858837,-0.9203718712805582,-0.34108989130760037,13.735367656155212,0.6700000762939471,-0.05769867083142621,0.6605003833770748,-0.019018832994762036,1.3400195997489117,0.3207407751911564,1.0002599915629933,-1.36940034866333,78.63248002582259,36.3604122219317,0.33975960818591844,6,-0.570000171661377,-0.6100001335144043,-1.1450002193450928,-0.6100001335144043,0.9399995803833008,4,-0.005555606855495054,1.4210581792811194,12.18000030517578,1.7618913543020058,11.899999618530273,2.6666812367627366,11.960000038146973,-0.005555606855495054
5802,2007-06-04,12.56999969482422,12.75,12.390000343322756,12.470000267028807,20842300.0,-0.0023810068045415633,-1.7692358479839143,0.33333121405843585,55.73769146255529,50.36996519577801,-0.7536934343013666,-0.5970794079388586,-0.8781026907825566,-0.33181131339559755,14.295726654228504,0.3599996566772443,-0.08011066493130414,0.5974997043609633,-0.13780185991083016,1.3328012686327568,0.2298489222250666,0.9651504864968601,-1.274623648071291,76.06831894127505,34.41525041939174,0.3676507821358964,6,-0.5399994850158709,-0.5799994468688983,-1.0274996757507342,-0.7749996185302752,1.27000045776367,0,-0.007159916847488068,-2.6666656070292425,12.600000381469727,1.4210581792811194,12.18000030517578,1.7618913543020058,11.899999618530273,-0.007159916847488068
5803,2007-06-05,12.449999809265135,12.59000015258789,12.149999618530273,12.56999969482422,25717300.0,-0.009546530506957529,4.4999791384787775,-1.2000057220786333,58.11965010794024,51.4145980864073,-0.5329740456390741,-0.46218417833254755,-0.7460086417345746,-0.23982855838903916,14.581407198394475,0.4400005340576172,-0.033312745580191816,0.4529998302459699,-0.31257799678002307,1.2185776572719629,0.07021091673297342,0.8357887437589664,-1.092438789123534,65.81191913494399,21.819055730442436,0.3827889135129965,6,-0.28999948501586736,-0.4599995613098127,-0.9074997901916486,-0.6549997329711896,1.2899999618530291,1,0.019277090344978154,-1.7692358479839143,12.56999969482422,-2.6666656070292425,12.600000381469727,1.4210581792811194,12.18000030517578,0.019277090344978154
5804,2007-06-06,12.239999771118164,12.390000343322756,12.130000114440918,12.329999923706055,27553700.0,-0.016867473201942706,1.4761809611174943,0.750001986823365,52.01611554214599,51.362804374386215,-0.21026577444286154,-0.23426678797081735,-0.5267500458724363,-0.05631747465751147,14.863139092048637,0.319999694824217,0.004157927574915732,0.22399978637695384,-0.5461101852846983,0.994109758038606,-0.16105519945387314,0.6090547722077808,-0.8227411765234383,42.990631715266794,-1.8591182353419313,0.38505498583082637,6,-0.029999732971191406,-0.2499995231628418,-0.6874997615814209,-0.44499969482421875,1.5,2,0.045751669124871386,4.4999791384787775,12.449999809265135,-1.7692358479839143,12.56999969482422,-2.6666656070292425,12.600000381469727,0.045751669124871386
5805,2007-06-07,11.949999809265135,12.300000190734865,11.890000343322756,12.149999618530273,21255800.0,-0.02369280778397731,-1.5625091269971645,2.2222163353537265,60.563365777631084,52.75184198832762,0.1626845313315144,0.024708940532812917,-0.24356564668077318,0.19964978313596404,13.948936489423486,0.4099998474121094,0.03477692867343407,-0.04550018310547088,-0.7986961463220386,0.7076957801110968,-0.42209816471375383,0.33109779850281207,-0.47543154319540903,6.249944120647385,-42.44412570528908,0.3765979816082838,6,0.31500053405761896,0.08000040054321467,-0.38749980926513494,-0.19499969482421697,2.029999732971193,3,0.12552301455578374,1.4761809611174943,12.239999771118164,4.4999791384787775,12.449999809265135,-1.7692358479839143,12.56999969482422,0.12552301455578374
5806,2007-06-08,12.350000381469727,12.380000114440918,11.90999984741211,12.020000457763672,20680600.0,0.03347285176477244,1.4102615517039008,-1.6500011920940176,67.59998214723727,54.68674246875909,-0.17060229511464975,-0.3773095431335953,-0.6458742620877338,-0.2274532084712213,13.042144362451358,0.4700002670288086,0.096898388389274,0.34350037574768066,-0.4242516390999196,1.111252390595281,-0.04037563167611857,0.7273763831714799,-0.8204148307840011,53.48839788195494,-0.3686862068559833,0.3838760074237999,6,-0.08500003814697266,-0.32000017166137695,-0.7725002765655518,-0.6550002098083496,1.5,4,0.08663964872662477,-1.5625091269971645,11.949999809265135,1.4761809611174943,12.239999771118164,4.4999791384787775,12.449999809265135,0.08663964872662477
5807,2007-06-11,11.989999771118164,12.359999656677244,11.949999809265135,12.300000190734865,17021200.0,-0.02914984609164195,-1.1025614691461985,-0.939395428142074,59.50703149371771,55.52940330396328,0.21515995356234363,-0.0456392614049399,-0.28693207128836207,0.10690855941497901,12.574126963355347,0.4099998474121094,0.13248386657110878,-2.384185791015625e-07,-0.753434508611388,0.7534340317742299,-0.3767173735149836,0.3767168966778254,-0.40759762720107773,14.285636434728252,-43.41342813946935,0.3767171350964044,6,0.27500057220458984,0.04000043869018555,-0.38499975204467773,-0.2949995994567871,1.6700000762939453,0,0.1292744137050399,1.4102615517039008,12.350000381469727,-1.5625091269971645,11.949999809265135,1.4761809611174943,12.239999771118164,0.1292744137050399
5808,2007-06-12,11.960000038146973,12.140000343322756,11.729999542236328,11.9399995803833,26716100.0,-0.0025020628476953855,1.1578928876173158,-0.06451751835820538,60.3571302063749,57.86332278045679,0.2739706245880029,-0.043879640371288886,-0.2660982733909769,0.11770059116796183,11.339040179340246,0.41000080108642756,0.16536771235246306,-0.013499975204467773,-0.7536073965741679,0.7266074461652323,-0.3835536858893178,0.3565537354803823,-0.32689396472778043,34.84851768846956,-26.862518207983697,0.37005371068484977,6,0.3299999237060547,0.07000017166137695,-0.35500001907348633,-0.2649998664855957,1.640000343322754,1,0.15719064451877673,-1.1025614691461985,11.989999771118164,1.4102615517039008,12.350000381469727,-1.5625091269971645,11.949999809265135,0.15719064451877673
5809,2007-06-13,11.9399995803833,12.119999885559082,11.800000190734865,12.0600004196167,24108900.0,-0.0016722790718962655,1.6666666666666519,-5.999904634751097,57.67788857528405,58.590729840055985,0.3355259066564553,-0.03596159836486201,-0.25729704169692624,0.11786269536719374,11.192659316150362,0.319999694824217,0.18134183683012317,-0.02700042724609375,-0.765821724069319,0.7118208695771315,-0.3964110756577064,0.3424102211655189,-0.25821773464208775,32.30766973553901,-30.356460964337295,0.3694106484116122,6,0.35000038146972656,0.09000062942504883,-0.33499956130981445,-0.24499940872192383,1.4700002670288086,2,0.15075379011672285,1.1578928876173158,11.960000038146973,-1.1025614691461985,11.989999771118164,1.4102615517039008,12.350000381469727,0.15075379011672285
5810,2007-06-14,12.229999542236328,12.420000076293945,12.100000381469727,12.140000343322756,24893200.0,0.02428810486136701,-2.7647217220081117,-0.7499880791543999,57.83579526914045,58.823850064669664,0.059635506721473774,-0.33610564754749106,-0.5585810821700221,-0.1872972453766426,11.275321118444943,0.48000049591064453,0.2015123296158734,0.2584995746612542,-0.4858341029607711,1.0028332522832795,-0.11366726414975936,0.6306664134722677,-0.5014889550659749,72.46371202927916,10.457620583849149,0.3721668388110129,6,0.010000228881835938,-0.19999933242797852,-0.6249995231628418,-0.5349993705749512,1.2100000381469727,3,0.12346690804582994,1.6666666666666519,11.9399995803833,1.1578928876173158,11.960000038146973,-1.1025614691461985,11.989999771118164,0.12346690804582994
5811,2007-06-15,12.579999923706055,12.630000114440918,12.270000457763672,12.369999885559082,25310700.0,0.02861818434751373,1.322575286332635,2.333354526284604,60.627158017649286,59.36712412634677,-0.32799217619628074,-0.6335278946217642,-0.9108730980479578,-0.54834088661773,12.225144832192548,0.40000057220458984,0.2735639777765506,0.5544999599456784,-0.2024043930091004,1.3114043129004571,0.1760477834682881,0.9329521364230686,-0.8066297447637272,94.44442678382018,34.55085353318958,0.3784521764773896,6,-0.40000009536743164,-0.5499997138977051,-0.8474998474121094,-0.8849997520446777,0.47000026702881037,4,0.11128772869800097,-2.7647217220081117,12.229999542236328,1.6666666666666519,11.9399995803833,1.1578928876173158,11.960000038146973,0.11128772869800097
5812,2007-06-18,12.550000190734865,12.649999618530273,12.4399995803833,12.649999618530273,13980000.0,-0.0023847164668624465,3.2000247956741084,-0.47618766490614545,60.207603778790066,59.59911897866342,-0.33651596234252423,-0.546487416692047,-0.8655076289417938,-0.5344611061906814,12.949774206246495,0.21000003814697266,0.2965560362215154,0.47050023078918635,-0.2735279988671362,1.2145284604455089,0.09848611596102508,0.8425143456173476,-0.7335648036914417,89.13049788014821,30.046721677482928,0.3720141148281615,6,-0.3600006103515643,-0.5199999809265154,-0.8175001144409197,-0.8800001144409197,0.5299997329711896,0,0.10358567099422022,1.322575286332635,12.579999923706055,-2.7647217220081117,12.229999542236328,1.6666666666666519,11.9399995803833,0.10358567099422022
5813,2007-06-19,12.4399995803833,12.640000343322756,12.369999885559082,12.479999542236328,15303700.0,-0.008764988739424329,-2.0000158946292244,0.40000190735955393,59.18366221543477,60.39551305347328,-0.2548871710988081,-0.37789029856776146,-0.7304641794623024,-0.4391483584326359,13.888031715377322,0.27000045776367365,0.27093354446908613,0.31099963188171387,-0.3869945002432882,1.008993764006716,-0.03799743418078627,0.659996697944214,-0.5822215935628261,75.29409652761333,15.618107749393019,0.34899706606250064,6,-0.25,-0.40999937057495117,-0.7074995040893555,-0.7699995040893555,-0.2999992370605451,1,0.09807076432322659,3.2000247956741084,12.550000190734865,1.322575286332635,12.579999923706055,-2.7647217220081117,12.229999542236328,0.09807076432322659
5814,2007-06-20,12.720000267028807,13.079999923706055,12.699999809265135,12.720000267028807,31863000.0,0.022508094541019208,-17.999570856380025,-0.0,59.18366221543477,60.24221265767369,-0.513655815955703,-0.5822041646767584,-0.9829415810585598,-0.73411421229798,14.789027008546284,0.6400003433227539,0.2519693954432132,0.5240003108978257,-0.12693920362012534,1.1749398254157768,0.1985305536388502,0.8494700681568013,-0.8225333844223623,63.2653239964031,7.245102369302721,0.3254697572589752,6,-0.3150005340576154,-0.5750002861022931,-0.8550002574920637,-0.9500002861022931,-0.8500003814697248,2,0.0691823974817003,-2.0000158946292244,12.4399995803833,3.2000247956741084,12.550000190734865,1.322575286332635,12.579999923706055,0.0691823974817003
5815,2007-06-21,13.239999771118164,13.260000228881836,12.800000190734865,12.920000076293945,31585100.0,0.040880463299771685,1.5555514347475847,100.0,60.526295976313754,59.45624752757107,-0.9291336906631411,-1.019812529894601,-1.4713869211427593,-1.2634926246909544,16.106552100555877,0.5399999618530291,0.2478210102642997,0.9584998130798343,0.23116075440007933,1.6858388717595894,0.5948302837399577,1.322169342419711,-1.2715809060457435,97.97975127397432,42.96836738511095,0.36366952933987723,6,-0.744999885559082,-1.0049996376037598,-1.362499713897705,-1.4699997901916504,-1.2199993133544922,3,0.012839885138426155,-17.999570856380025,12.720000267028807,-2.0000158946292244,12.4399995803833,3.2000247956741084,12.550000190734865,0.012839885138426155
5816,2007-06-22,12.829999923706055,13.229999542236328,12.8100004196167,13.119999885559082,22455400.0,-0.030966756382162952,-1.5454571726647188,-0.9062507450587702,53.801170732142566,58.82226299850717,-0.49605057142497877,-0.5580924936225475,-1.0387822411338803,-0.8647123458833725,17.3166405762469,0.42999935150146484,0.26846167787653563,0.49749999046325755,-0.23366713033156294,1.228667111258078,0.1319164300658464,0.8630835508606687,-0.7582545495288802,51.68537760666414,-0.6350806693775795,0.36558356039741036,6,-0.33500003814697266,-0.5949997901916504,-0.9249999523162842,-1.059999942779541,-0.9600000381469727,4,0.04754479035889525,1.5555514347475847,13.239999771118164,-17.999570856380025,12.720000267028807,-2.0000158946292244,12.4399995803833,0.04754479035889525
5817,2007-06-25,12.649999618530273,12.920000076293945,12.520000457763672,12.81999969482422,21185800.0,-0.014029641952155725,1.16215519596674,0.5862072367447535,52.873558493491615,57.99075503040903,-0.23756644392575765,-0.3420746372014065,-0.8316774684727175,-0.6964535202421693,18.26860933070456,0.39999961853027344,0.2881535357436409,0.28349971771240234,-0.4398922251547681,1.0068916605795728,-0.07819625372118288,0.6451956891459876,-0.48319385597672593,31.46063201794193,-18.362046310282526,0.36169597143358495,6,-0.11999940872192383,-0.41499948501586914,-0.7249996662139893,-0.8799996376037598,-0.5499992370605469,0,0.031620599546789974,-1.5454571726647188,12.829999923706055,1.5555514347475847,13.239999771118164,-17.999570856380025,12.720000267028807,0.031620599546789974
5818,2007-06-26,12.449999809265135,12.710000038146973,12.31999969482422,12.710000038146973,23220100.0,-0.01581026207875691,1.9999999999999862,1.5294124246878065,53.025935252974975,57.47387132793024,0.04386191294173081,-0.10907541392723097,-0.6002131493499956,-0.5078806757291545,18.716908089800288,0.39000034332275213,0.24791208045269642,0.058999919891356,-0.6391752423933994,0.7571750821761114,-0.2900876612510217,0.4080875010337337,-0.1957384894053238,13.829791551261641,-35.33456616103785,0.349087581142378,6,0.2300004959106463,-0.21499967575073065,-0.5574998855590803,-0.6799998283386213,-0.6300001144409144,1,0.050602419605828564,1.16215519596674,12.649999618530273,-1.5454571726647188,12.829999923706055,1.5555514347475847,13.239999771118164,0.050602419605828564
5819,2007-06-27,12.65999984741211,12.699999809265135,12.390000343322756,12.449999809265135,25811600.0,0.01686747320194293,1.1379276325525278,-0.8076917433884765,60.47197001132312,57.76677963261721,-0.05952525943117415,-0.27322729296016846,-0.7717911819734127,-0.7331523550307324,19.380293518093623,0.30999946594237926,0.26213418451443005,0.23099994659423828,-0.43671892600349516,0.8987188191919717,-0.10285948970462933,0.5648593828931059,-0.34000015258788885,36.17020844873788,-17.661518091397348,0.3338594362988668,6,0.10500049591064453,-0.4249997138977051,-0.7674999237060547,-0.8899998664855957,-1.0199995040893537,2,-0.04107421092865571,1.9999999999999862,12.449999809265135,1.16215519596674,12.649999618530273,-1.5454571726647188,12.829999923706055,-0.04107421092865571
5820,2007-06-28,12.40999984741211,12.899999618530273,12.369999885559082,12.81999969482422,32621200.0,-0.019747235625054427,-1.163265226682652,-1.9523798711177434,50.925917204628966,56.68886398672606,0.24439351235068507,-0.005389120596158037,-0.4903177263822265,-0.4993940893667528,19.645981715786153,0.5299997329711914,0.2741012252642694,-0.03050003051757777,-0.688006573184758,0.6270065121496025,-0.35925330185116877,0.29825324081601323,0.8500003814697266,9.890128316376616,-42.16805089653663,0.3287532713335905,6,0.38000011444091797,-0.04499959945678711,-0.557499885559082,-0.6399998664855957,-0.7799997329711914,3,-0.04351329319038111,1.1379276325525278,12.65999984741211,1.9999999999999862,12.449999809265135,1.16215519596674,12.649999618530273,-0.04351329319038111
5821,2007-06-29,12.529999732971193,12.75,12.449999809265135,12.489999771118164,31815400.0,0.009669612170390751,-4.0000079472934305,-0.09756091887717992,58.9999965031953,56.55468540054887,0.13025268761366604,-0.13797628529778372,-0.5777679617458755,-0.6335060993404884,18.84518116149791,0.3400001525878906,0.30566682648627364,0.09299988746643173,-0.5616708395280625,0.747670614460926,-0.2343354760308145,0.42033525096367796,0.7122004890441875,34.99998410543827,-20.934138168860727,0.32733536349724685,6,0.26000022888183416,-0.11499977111816584,-0.667499780654909,-0.7599997520446795,-0.9399995803833026,4,-0.04070225746817213,-1.163265226682652,12.40999984741211,1.1379276325525278,12.65999984741211,1.9999999999999862,12.449999809265135,-0.04070225746817213
5822,2007-07-02,12.479999542236328,12.699999809265135,12.34000015258789,12.699999809265135,17219600.0,-0.0039904382921330805,2.2727201792905904,-5.500011920940035,58.609259289083475,56.4908628531765,0.18917257462191728,-0.10020179162245135,-0.4970622821737276,-0.5972536902828622,17.87893016180073,0.3599996566772443,0.3178399174082571,0.047499704360962625,-0.6045537930161728,0.6995532017380981,-0.2785270443276051,0.37352645304953036,0.7447566730499258,27.58618421701662,-29.73392239785051,0.3260267486885675,7,0.3100004196166992,-0.009999275207519531,-0.6074995994567871,-0.7099995613098145,-0.4099998474121076,0,-0.04887817941120998,-4.0000079472934305,12.529999732971193,-1.163265226682652,12.40999984741211,1.1379276325525278,12.65999984741211,-0.04887817941120998
5823,2007-07-03,12.6899995803833,12.779999732971193,12.479999542236328,12.489999771118164,9731900.0,0.01682692675077946,-1.7272711509534726,-0.9090889386918278,61.68223938109227,56.76848253824956,0.020522557062006896,-0.3070419493079619,-0.6739283052085128,-0.818802229559541,17.605167524450728,0.30000019073486506,0.2984092134955034,0.24549975395202672,-0.4166649974083185,0.907664505312372,-0.08558262172814679,0.5765821296322002,0.499366392395018,62.499957425213125,1.9326691237452849,0.3310823756801729,7,0.10000038146972656,-0.2199993133544922,-0.8949995040893555,-0.9199995994567871,-0.18999958038330078,1,-0.046493240222451826,2.2727201792905904,12.479999542236328,-4.0000079472934305,12.529999732971193,-1.163265226682652,12.40999984741211,-0.046493240222451826
5824,2007-07-05,12.800000190734865,12.869999885559082,12.710000038146973,12.800000190734865,15038700.0,0.008668291094477754,1.2857220708447445,0.0,59.405946203355356,56.643999230143066,-0.08597819784543148,-0.3930916421029025,-0.7610839458375356,-0.9344001177477299,17.444629091010043,0.18000030517578125,0.28529281606611434,0.3275003433227557,-0.34552510597051267,1.000525792616024,-0.009012381323879382,0.6640130679693907,0.35539114923583703,82.1429422924312,22.12704111117543,0.3365127246466343,7,-0.02500057220459162,-0.32999992370605646,-0.9950001239776629,-1.0300002098083514,-0.5900001525878924,3,-0.07656253760214837,-1.7272711509534726,12.6899995803833,2.2727201792905904,12.479999542236328,-4.0000079472934305,12.529999732971193,-0.07656253760214837
5825,2007-07-06,13.449999809265135,13.470000267028807,12.880000114440918,12.90999984741211,41295900.0,0.05078121944097824,1.0344802071772168,100.0,63.063057902907914,57.67309780467255,-0.7856792157358363,-0.9749387597627592,-1.386017364136789,-1.5816436501922393,18.33445111017375,0.6700000762939418,0.301582857007638,0.9024999618530263,0.14555661436683565,1.659443309339217,0.5240282881099301,1.2809716355961225,-1.1099996566772443,98.2300481647679,40.810637328183475,0.3784716737430953,7,-0.5549998283386213,-0.8499999046325666,-1.6524999141693097,-1.6799998283386213,-1.4799995422363281,4,-0.1345724529078095,1.2857220708447445,12.800000190734865,-1.7272711509534726,12.6899995803833,2.2727201792905904,12.479999542236328,-0.1345724529078095
5826,2007-07-09,13.420000076293945,13.470000267028807,13.300000190734865,13.359999656677244,30154900.0,-0.0022304634495625697,1.124990314293721,0.11111189602830306,63.063057902907914,58.805264405718816,-0.7411237636112347,-0.9071787178784358,-1.3372307977750673,-1.5480762621652921,19.109574604927325,0.17000007629394176,0.29915689449027916,0.819000244140625,-0.025371960106230773,1.6633724483874808,0.3968141420171971,1.2411863462640529,-1.057399921417236,95.57520480786856,40.425156566736746,0.42218610212342833,7,-0.5250000953674316,-0.820000171661377,-1.6100001335144043,-1.6500000953674316,-1.8999996185302734,0,-0.13338300683134963,1.0344802071772168,13.449999809265135,1.2857220708447445,12.800000190734865,-1.7272711509534726,12.6899995803833,-0.13338300683134963
5827,2007-07-10,13.539999961853027,13.720000267028807,13.460000038146973,13.640000343322756,39775700.0,0.008941869215862264,1.0000000000000138,-1.6666613685130534,66.46707082659002,60.298723913898264,-0.8064024231964684,-0.9540153986744109,-1.4276354569382228,-1.6693629877932423,20.069922163550093,0.3000001907348615,0.253674821951714,0.8615001201629635,-0.029963033265694605,1.7529632735916216,0.41576854344863357,1.3072316968772935,-1.1552518047332754,85.4838548416249,31.52357614091538,0.4457315767143292,7,-0.5099997520446777,-0.815000057220459,-1.5299997329711914,-1.674999713897705,-2.479999542236328,1,-0.14401771157747245,1.124990314293721,13.420000076293945,1.0344802071772168,13.449999809265135,1.2857220708447445,12.800000190734865,-0.14401771157747245
5828,2007-07-11,13.84000015258789,13.880000114440918,13.550000190734865,13.699999809265135,44462500.0,0.022156587265883987,1.999995665121989,-1.399998092658636,66.66666666666666,60.98702354226976,-0.9929110540686068,-1.1657160048464306,-1.6868518828872645,-1.968120235896027,21.77410429865577,0.3400001525878906,0.2693495823126817,1.0675003051757805,0.10166528448843337,2.0333353258631277,0.584582794832107,1.5504178155194541,-1.4018419110717772,96.58120006455641,41.98869900098887,0.48291751034367364,7,-0.7300000190734863,-1.0350003242492676,-1.8299999237060547,-1.9749999046325684,-3.239999771118164,2,-0.12789020507580728,1.0000000000000138,13.539999961853027,1.124990314293721,13.420000076293945,1.0344802071772168,13.449999809265135,-0.12789020507580728
5829,2007-07-12,13.739999771118164,14.020000457763672,13.329999923706055,14.010000228881836,44091800.0,-0.007225461009191414,3.7586093499250217,-1.9285699688693974,58.503399815882496,61.82896605463126,-0.8086388915536915,-0.9738812656016158,-1.5425203300775578,-1.8644120237503152,23.303706783091588,0.6900005340576172,0.3035308468277087,0.8774999141693112,-0.09712298052220447,1.8521228088608268,0.39018846682355246,1.3648113615150699,-1.2153310172265623,75.4385436561018,25.246397742254594,0.4873114473457579,7,-0.5599994659423828,-0.8649997711181641,-1.6649994850158691,-1.8749995231628418,-2.75,3,-0.09024743753814868,1.999995665121989,13.84000015258789,1.0000000000000138,13.539999961853027,1.124990314293721,13.420000076293945,-0.09024743753814868
5830,2007-07-13,13.739999771118164,13.899999618530273,13.640000343322756,13.899999618530273,18828400.0,0.0,2.249994039529816,0.5925910227609884,67.98418182681729,62.82720886836704,-0.670665924574072,-0.9011584019410961,-1.500498919681057,-1.8571537886898302,24.237056844584234,0.25999927520751775,0.35809452267564623,0.8019999027252194,-0.1998847323253834,1.8038845377758221,0.3010575851999189,1.3029422202505199,-1.0957044809167975,61.11103016656171,10.648917580299745,0.500942317525301,7,-0.5599994659423828,-0.8649997711181641,-1.6399996280670166,-1.8749995231628418,-2.760000228881836,4,-0.11135369421091912,3.7586093499250217,13.739999771118164,1.999995665121989,13.84000015258789,1.0000000000000138,13.539999961853027,-0.11135369421091912
5831,2007-07-16,13.979999542236328,14.100000381469727,13.739999771118164,13.770000457763672,22799100.0,0.01746723254120064,-1.6666666666666667,-1.3124955296473786,75.67567269015672,64.72347702404186,-0.7636599743123611,-1.0866068582433037,-1.692887813592069,-2.086350319589549,24.91241104133981,0.3600006103515625,0.3781639941260533,0.9719996929168708,-0.11645844568436559,2.0604578315181072,0.4277706236162526,1.516228762217489,-1.2256478386299765,84.41548468920143,30.24652238925757,0.5442290693006178,7,-0.6899995803833008,-1.0649995803833008,-1.8324992656707764,-2.114999294281006,-2.619999885559084,0,-0.14377677689723223,2.249994039529816,13.739999771118164,3.7586093499250217,13.739999771118164,1.999995665121989,13.84000015258789,-0.14377677689723223
5832,2007-07-17,13.850000381469727,14.199999809265135,13.800000190734865,13.9399995803833,21651000.0,-0.009298938842869697,-3.210531599315402,-0.42856948228882835,77.77779459743395,66.51187204807982,-0.46811680224387864,-0.9003844947199244,-1.5325704470587187,-1.949227932311226,25.641591618722583,0.3999996185302699,0.4617642627410916,0.777000522613525,-0.3508499248863366,1.9048509701133867,0.21307529886359333,1.3409257463634567,-0.9610838100770369,59.77017542128855,0.47798352133647626,0.5639252237499313,7,-0.3950004577636719,-0.8850007057189941,-1.7025001049041748,-1.9850001335144043,-2.4000005722045916,1,-0.16823103678924234,-1.6666666666666667,13.979999542236328,2.249994039529816,13.739999771118164,3.7586093499250217,13.739999771118164,-0.16823103678924234
5833,2007-07-18,13.65999984741211,13.84000015258789,13.350000381469727,13.800000190734865,25117000.0,-0.013718449734616889,3.454537967028918,1.5555732163482623,70.0,67.68898913659588,-0.14086532478998492,-0.6474957121446323,-1.3154463365186473,-1.7566494761586053,26.111013758563885,0.5,0.5110246330981667,0.5259999752044671,-0.5896005100747406,1.6416004604836747,-0.03180026743513764,1.0838002178440718,-0.6137532874747258,37.93103070283622,-23.282709609660962,0.5578002426396038,7,-0.11999988555908203,-0.695000171661377,-1.5124995708465576,-1.794999599456787,-2.5399999618530273,2,-0.1903367098710459,-3.210531599315402,13.850000381469727,-1.6666666666666667,13.979999542236328,2.249994039529816,13.739999771118164,-0.1903367098710459
5834,2007-07-19,13.600000381469727,13.84000015258789,13.470000267028807,13.800000190734865,14175300.0,-0.004392347482620962,1.6428588458486304,1.4285665628980675,75.75759327225963,69.09949306652385,0.049783357197869194,-0.5461920939421443,-1.2252374593323925,-1.6937561251745912,25.748123094716256,0.3699998855590838,0.5723353340057695,0.4220005035400387,-0.6942641221846912,1.5382651292647687,-0.13613180932232538,0.9801328164024028,-0.41530343161301353,29.41178450536252,-36.71215994954544,0.558132312862365,7,0.14999961853027344,-0.6000003814697266,-1.440000295639038,-1.7350001335144043,-2.5799999237060547,3,-0.22058822910678444,3.454537967028918,13.65999984741211,-3.210531599315402,13.850000381469727,-1.6666666666666667,13.979999542236328,-0.22058822910678444
5835,2007-07-20,13.40999984741211,13.789999961853027,13.3100004196167,13.670000076293945,19045700.0,-0.01397062711237107,-1.0869586850878212,1.3000023841880533,68.48739647324841,69.70219735211724,0.26095545438535517,-0.3613280438582702,-1.0227314447682545,-1.4949116166541394,24.890269430648395,0.4799995422363281,0.6070351944226147,0.2234999656677239,-0.8973321399196461,1.344332071255094,-0.336916087125962,0.7839160184614098,-0.10346655442638486,11.235898468976654,-56.39501684923859,0.5604160527936852,7,0.3450002670288086,-0.25999975204467773,-1.249999761581421,-1.544999599456787,-2.1800003051757812,4,-0.1804623492789198,1.6428588458486304,13.600000381469727,3.454537967028918,13.65999984741211,-3.210531599315402,13.850000381469727,-0.1804623492789198
5836,2007-07-23,13.4399995803833,13.8100004196167,13.350000381469727,13.43000030517578,24781600.0,0.002237116578116982,-4.4117930852645335,-0.038458716942382946,70.33898681787528,70.13241024003783,0.2616011474128701,-0.3618365155000589,-1.0322045547015204,-1.5151644570634915,24.001658235583072,0.46000003814697266,0.6521663270827158,0.22299971580505407,-0.8901581242744427,1.3361575558845509,-0.3335792042346952,0.7795786358448034,0.7600002288818342,14.606657294220545,-55.69002378669666,0.5565789200397488,7,0.3150005340576172,-0.20499944686889648,-1.304999589920044,-1.5749993324279785,-2.439999580383301,0,-0.18303572283867697,-1.0869586850878212,13.40999984741211,1.6428588458486304,13.600000381469727,3.454537967028918,13.65999984741211,-0.18303572283867697
5837,2007-07-24,13.050000190734865,13.449999809265135,13.010000228881836,13.40999984741211,25329100.0,-0.02901781263577341,1.000000000000008,-36.002575107289566,57.086628955215645,69.06796160543216,0.642332681845021,0.06289086469230654,-0.631912345977204,-1.1175870498998766,23.651637491927474,0.439999580383299,0.6234715382650169,-0.18699970245361186,-1.2712623798501532,0.8972629749429295,-0.7291310411518825,0.3551316362446588,1.1329996299743623,4.819272955402722,-63.71809677125633,0.5421313386982709,7,0.5549998283386213,0.20999956130981268,-0.9450001716613787,-1.1849999427795428,-1.810000419616701,1,-0.12950195474000636,-4.4117930852645335,13.4399995803833,-1.0869586850878212,13.40999984741211,1.6428588458486304,13.600000381469727,-0.12950195474000636
5838,2007-07-25,13.079999923706055,13.220000267028807,12.9399995803833,13.130000114440918,20367600.0,0.002298830079135783,1.4347833298089145,0.138889551163352,55.69105580743517,68.7554789378269,0.5511488667849633,0.08696804731718899,-0.6500913156974981,-1.1392783746436645,23.798428511721415,0.28000068664550604,0.5966850818734777,-0.18849997520446848,-1.211360384540562,0.8343604341316251,-0.6999301798725153,0.3229302294635783,1.056079913330077,15.55558381255437,-49.14324285258081,0.5114302046680465,7,0.48999977111816406,0.17999982833862305,-0.9700000286102295,-1.2149996757507324,-1.869999885559082,2,-0.12461774647924306,1.000000000000008,13.050000190734865,-4.4117930852645335,13.4399995803833,-1.0869586850878212,13.40999984741211,-0.12461774647924306
5839,2007-07-26,12.140000343322756,13.0,12.039999961853027,12.890000343322756,46792800.0,-0.0718654117634705,-1.0210510887940272,14.999942779759294,26.181811372105955,64.11077110952564,1.3860819981695975,1.0392984933440008,0.2981422204671933,-0.1937973477753463,24.53213697572419,1.0399999618530273,0.5205880462518557,-1.1024995803832986,-2.213153744261481,0.008154583494883738,-1.657826662322389,-0.5471724984442083,1.9243146783142056,5.649737604931189,-52.54356900883505,0.5553270819390907,7,0.9799995422363263,0.9799995422363263,-0.030000448226930487,-0.2750000953674334,-0.6900005340576207,3,-0.08401980468844839,1.4347833298089145,13.079999923706055,1.000000000000008,13.050000190734865,-4.4117930852645335,13.4399995803833,-0.08401980468844839
5840,2007-07-27,11.869999885559082,12.239999771118164,11.739999771118164,12.140000343322756,28171500.0,-0.022240564260954,1.1276626828723901,0.3600006103515649,24.080254117626012,58.377946823688895,1.5230973615714891,1.335227014973043,0.5711522960514053,0.07953148037073099,25.04416582259919,0.5,0.405919444139764,-1.345500040054322,-2.5625279271636607,-0.12847215294498326,-1.9540139836089914,-0.7369860964996526,2.0323699312951646,6.280196797774576,-45.23540596848137,0.6085139435546693,7,1.0999999046325684,1.0999999046325684,0.4049999713897705,0.1100001335144043,-0.26999950408935547,4,-0.07160905105226756,-1.0210510887940272,12.140000343322756,1.4347833298089145,13.079999923706055,1.000000000000008,13.050000190734865,-0.07160905105226756
5841,2007-07-30,12.020000457763672,12.220000267028807,11.979999542236328,12.100000381469727,21427400.0,0.012636948075044119,-1.9999761584035445,0.29629551138049226,24.834441164127043,52.4953519977659,1.1910884712520122,1.2069399800881762,0.44659869379300154,-0.06192354770400499,25.58386534460217,0.3500003814697248,0.33107987908092795,-1.1699995040893558,-2.466293709729701,0.12629470155098943,-1.8181466069095293,-0.5218524012691823,1.6661323545169662,16.374308795275148,-29.570382463512253,0.648147102820173,7,0.7699995040893555,0.9499993324279785,0.3449995517730713,0.04999971389770508,-0.6600008010864276,0,-0.06572386734121005,1.1276626828723901,11.869999885559082,-1.0210510887940272,12.140000343322756,1.4347833298089145,13.079999923706055,-0.06572386734121005
5842,2007-07-31,11.869999885559082,12.329999923706055,11.84000015258789,12.1899995803833,36972500.0,-0.012479248460236514,-1.5789518594180567,4.0,15.67943648811243,46.459733829778386,1.1518151460027894,1.3796322052119177,0.6217950066091404,0.09759345955009735,26.579946555170892,0.48999977111816406,0.21746371906387552,-1.2895000934600827,-2.6813177839937907,0.10231759707362542,-1.9854089387269358,-0.5935912481932295,1.6215196226053088,8.783788573052405,-29.485237603285697,0.6959088452668539,7,0.9200000762939453,1.0999999046325684,0.49500012397766113,0.20000028610229492,-0.36999988555908203,1,-0.07329400959957166,-1.9999761584035445,12.020000457763672,1.1276626828723901,11.869999885559082,-1.0210510887940272,12.140000343322756,-0.07329400959957166
5843,2007-08-01,12.100000381469727,12.100000381469727,11.279999732971193,11.789999961853027,30313400.0,0.019376621577769315,4.290319603518119,-0.9687522351763107,22.666676839192675,40.56074311499317,0.7568482399276029,1.162780472062554,0.4208271319374326,-0.12289359274091538,27.715373857286774,0.8200006484985334,0.05246664153671787,-1.0299996376037601,-2.4871921161405197,0.4271928409329995,-1.758595876872139,-0.3014033983353812,1.216367152990042,47.674448906629145,13.524366272043714,0.7285962392683796,8,0.44499969482421875,0.6399993896484375,0.2824997901916504,-0.03000020980834961,-0.7000007629394531,2,-0.07107442836684463,-1.5789518594180567,11.869999885559082,-1.9999761584035445,12.020000457763672,1.1276626828723901,11.869999885559082,-0.07107442836684463
5844,2007-08-02,11.81999969482422,12.100000381469727,11.710000038146973,12.09000015258789,25955700.0,-0.023140551885792227,1.6896490489595117,-0.8709680396481813,20.731712281171028,35.25455598254013,0.8468590962581057,1.4393961376399815,0.7294620417757827,0.16540827983319062,28.70451883851256,0.3900003433227539,-0.1293463753770112,-1.261000299453734,-2.8267775930131602,0.30477699410569237,-2.043888946233446,-0.47811165267402167,1.2520037034569196,51.42855845341311,19.834219125913542,0.782888646779713,8,0.7250003814697248,0.9200000762939435,0.6375005245208722,0.2500004768371564,-0.17999935150146484,3,-0.05160741729497309,4.290319603518119,12.100000381469727,-1.5789518594180567,11.869999885559082,-1.9999761584035445,12.020000457763672,-0.05160741729497309
5845,2007-08-03,11.640000343322756,12.1899995803833,11.550000190734865,12.06999969482422,26380800.0,-0.015228371924601913,-1.0983598355927031,1.5925874906398896,13.664611725750504,28.95740319452627,0.8374466586390064,1.556652589820759,0.9317587080649634,0.354981796170037,28.6529132233747,0.6399993896484357,-0.29216314786162734,-1.35049967765808,-3.0314700903180487,0.3304707350018887,-2.1909848839880652,-0.5100144713280947,1.21696261512119,34.285766186347985,8.985759752095358,0.8404852063299846,8,0.7249994277954084,1.0999994277954084,0.8599998950958234,0.42999982833862127,-0.010000228881837714,4,-0.016323069454771466,1.6896490489595117,11.81999969482422,4.290319603518119,12.100000381469727,-1.5789518594180567,11.869999885559082,-0.016323069454771466
5846,2007-08-06,11.630000114440918,11.829999923706055,11.399999618530273,11.829999923706055,19421200.0,-0.0008591261672576955,3.300007152564194,0.4651165369593712,14.193559501714574,24.191506588581706,0.6299432024497271,1.5027198980822032,0.9553731304863611,0.3693260799963358,28.663504005634554,0.43000030517578125,-0.4783709487418264,-1.2709999084472656,-3.043787007259157,0.5017871903646256,-2.157393457853212,-0.3846063590413191,1.0377272569462974,33.33336360870284,11.88163482261437,0.8863935494059457,8,0.619999885559082,1.109999656677246,0.9474999904632568,0.440000057220459,-0.38000011444091797,0,-0.0025795126978495064,-1.0983598355927031,11.640000343322756,1.6896490489595117,11.81999969482422,4.290319603518119,12.100000381469727,-0.0025795126978495064
5847,2007-08-07,11.59000015258789,11.6899995803833,11.3100004196167,11.68000030517578,17784400.0,-0.0034393775975427587,5.909157115361274,0.4500011920940235,14.915268483496547,19.660863552588527,0.49289600932267064,1.4642111906198494,1.003645115549487,0.41396061086876657,28.302512203276077,0.37999916076660156,-0.6481585611995015,-1.2134998798370358,-3.051602548023041,0.6246027883489695,-2.1325512139300375,-0.294448545744034,0.9111999021894022,34.065985889809596,14.091586610608886,0.9190513340930025,8,0.5499997138977051,1.1499996185302734,1.0124998092651367,0.5,-0.31000041961669744,1,-0.0198447362280052,3.300007152564194,11.630000114440918,-1.0983598355927031,11.640000343322756,1.6896490489595117,11.81999969482422,-0.0198447362280052
5848,2007-08-08,12.06999969482422,12.09000015258789,11.510000228881836,11.68000030517578,24670700.0,0.04141497290050955,1.6976721491811715,-4.333319204849021,27.29969872954767,19.78507325897094,-0.16253047681687427,0.8904631413308746,0.5379881709300118,-0.056650066119521725,27.257728819252332,0.5799999237060547,-0.8292361549102036,-0.6450003147125223,-2.442981457661624,1.1529808282365792,-1.543990886187073,0.25399025676202847,0.28465632133634067,86.36363636363656,64.7912187111279,0.8989905714745509,8,-0.2649998664855975,0.6700000762939435,0.5600004196166974,0.04000043869018377,-1.0699996948242205,2,-0.04722449952245189,5.909157115361274,11.59000015258789,3.300007152564194,11.630000114440918,-1.0983598355927031,11.640000343322756,-0.04722449952245189
5849,2007-08-09,12.5,12.649999618530273,11.75,11.75,31544800.0,0.035625543997334974,-1.3999989827473958,1.9230799327047048,37.39612612803009,21.26461459346028,-0.599095899465345,0.3824082813706937,0.1295571065724186,-0.4719513563619504,26.434272248008867,0.8999996185302734,-0.946618012188944,-0.15300002098083532,-1.8865219866329799,1.5805219446713092,-1.0197610038069076,0.713760961845237,-1.2200002670288068,88.80599192507816,63.20273599562543,0.8667609828260721,8,-0.5350003242492676,0.23999977111816406,0.13000011444091797,-0.3599996566772461,-1.5600004196166992,3,-0.0880000305175781,1.6976721491811715,12.06999969482422,5.909157115361274,11.59000015258789,3.300007152564194,11.630000114440918,-0.0880000305175781
5850,2007-08-10,12.210000038146973,12.5600004196167,11.75,12.210000038146973,35966400.0,-0.023199996948242152,1.3142843908207584,0.0,34.10853649220425,22.295069629913304,-0.2858557808219455,0.5817331446775782,0.4291745553269628,-0.16878948790359338,25.56631506043502,0.8100004196166992,-1.0795114941994939,-0.3664999961853024,-2.031739223158585,1.2987392307879801,-1.1991196096719445,0.4661196173013398,-0.9026003074645974,67.16419078906634,38.510560341176586,0.8326196134866417,8,-0.24500036239624023,0.5299997329711914,0.41249990463256836,-0.014999866485595703,-1.0399999618530291,4,-0.04668302154327608,-1.3999989827473958,12.5,1.6976721491811715,12.06999969482422,5.909157115361274,11.59000015258789,-0.04668302154327608
5851,2007-08-13,11.970000267028807,12.350000381469727,11.850000381469727,12.329999923706055,17803800.0,-0.01965600084916863,1.4999964237264294,-100.0,35.48387675660594,24.49556299307925,-0.06000452761629482,0.6992803625121056,0.6626613574623601,0.07784106727425488,24.30768024780179,0.5,-1.0557155719226081,-0.5059998035430926,-2.0530090907077874,1.0410094836216022,-1.27950444712544,0.2675048400392548,-0.635748538589473,49.253749401284196,16.85880518941636,0.7735046435823473,8,-0.0050005912780743955,0.7699995040893572,0.7774996757507342,0.32999992370605646,-1.030000686645506,0,-0.02840435630769489,1.3142843908207584,12.210000038146973,-1.3999989827473958,12.5,1.6976721491811715,12.06999969482422,-0.02840435630769489
5852,2007-08-14,11.520000457763672,11.979999542236328,11.520000457763672,11.949999809265135,15255000.0,-0.03759396818934524,-1.1395338521625151,1.1944437821699712,31.159432642280564,25.439202526755682,0.3745105616200899,1.0179638363165342,1.1017520371023863,0.5316029156342754,23.018534206104395,0.45999908447265625,-1.007210607064419,-0.8394996166229252,-2.2993116205499007,0.6203123873040504,-1.569405618586412,-0.10959361465943829,-0.1594337715225187,0.877213529466879,-32.25784075559971,0.7299060019634875,8,0.45999956130981445,1.2199993133544922,1.2274994850158691,0.7799997329711914,-0.7400007247924787,1,-0.023437538805105684,1.4999964237264294,11.970000267028807,1.3142843908207584,12.210000038146973,-1.3999989827473958,12.5,-0.023437538805105684
5853,2007-08-15,11.0600004196167,11.75,11.039999961853027,11.489999771118164,20547700.0,-0.039930557280226875,-2.021275041545682,1.0000000000000042,35.24590975535396,27.05189113499823,0.750383313018002,1.3419960151119454,1.5491413292129756,0.9932073182569177,23.398916159574828,0.7100000381469727,-0.9831791177650899,-1.1694996833801277,-2.6045417699974927,0.2655424032372373,-1.8870207266888102,-0.45197864007144517,1.5899991989135742,1.2422647222763559,-33.90841982512092,0.7175210433086825,8,0.7849993705749512,1.5599994659423828,1.8174996376037598,1.364999771118164,-0.3300008773803711,2,0.01989143806579685,-1.1395338521625151,11.520000457763672,1.4999964237264294,11.970000267028807,1.3142843908207584,12.210000038146973,0.01989143806579685
5854,2007-08-16,10.600000381469727,11.050000190734863,10.300000190734863,10.9399995803833,35813100.0,-0.041591321943450166,1.6785694214777513,0.7906970039056349,33.50650566668128,29.256546017323867,1.1388940895490247,1.650333261659199,1.997695339086075,1.4518337958672998,24.10941191574667,0.7600002288818359,-0.9326994947624456,-1.4794997215271,-2.938330604073462,-0.020668838980737902,-2.208915162800281,-0.7500842802539189,2.0177992439270014,13.274343378420461,-24.473717463074834,0.7294154412731811,8,0.8749995231628418,1.6499996185302734,2.357499599456787,1.9049997329711914,-0.06000041961669922,3,0.03773581171086837,-2.021275041545682,11.0600004196167,-1.1395338521625151,11.520000457763672,1.4999964237264294,11.970000267028807,0.03773581171086837
5855,2007-08-17,10.989999771118164,11.199999809265137,10.619999885559082,11.050000190734863,27635900.0,0.0367923939257786,2.222224871320072,0.17647223819474636,37.408305034001174,31.835962187577934,0.7230301311413303,1.127547656914114,1.6098947517265216,1.0563278598240053,25.215862159246505,0.5999994277954102,-0.9127729013190198,-0.9685003280639641,-2.362687676208399,0.42568702008047055,-1.6655940021361815,-0.2714066539917468,1.5350878768920886,33.65851298462352,-6.51256433054882,0.697093674072217,8,0.4850001335144043,1.260000228881836,2.0375003814697266,1.5850005149841309,-0.5799999237060547,4,-0.0045496079869140615,1.6785694214777513,10.600000381469727,-2.021275041545682,11.0600004196167,-1.1395338521625151,11.520000457763672,-0.0045496079869140615
5856,2007-08-20,10.979999542236328,11.25,10.859999656677246,10.989999771118164,24882300.0,-0.0009099389526937562,-2.1200027465820312,0.16666931574346341,38.73417232533575,34.482507058893404,0.7053014288153161,0.9948055679653187,1.6091277270176114,1.0607074879213076,26.29447011929642,0.3900003433227539,-0.8566740035247715,-0.8555005550384518,-2.1281186468358833,0.41711753675897967,-1.4918096009371684,-0.21919150913973517,1.456084607482909,40.476167499334416,-3.5137855004984218,0.636309045898716,8,0.49500036239624023,1.2700004577636719,2.0475006103515625,1.5950007438659668,-0.22999954223632812,0,0.017304238795889493,2.222224871320072,10.989999771118164,1.6785694214777513,10.600000381469727,-2.021275041545682,11.0600004196167,0.017304238795889493
5857,2007-08-21,11.359999656677244,11.520000457763672,11.020000457763672,11.109999656677246,24815100.0,0.034608390736191375,-1.3255900604587412,-24.999427808506404,40.97559965770063,36.00205160646596,0.32323650189291264,0.5077349676126115,1.234159667343901,0.679953809875089,28.179129244021432,0.5400009155273438,-0.750309529616068,-0.39100041389465545,-1.5427661007466842,0.7607652729573733,-0.9668832573206707,0.1848824295313598,0.9906411346826172,73.10342106042008,28.357632057548287,0.5758828434260145,8,0.11500024795532404,0.8900003433227557,1.742500305175783,1.2950005531311053,0.0,1,-0.03697183881929733,-2.1200027465820312,10.979999542236328,2.222224871320072,10.989999771118164,1.6785694214777513,10.600000381469727,-0.03697183881929733
5858,2007-08-22,11.449999809265135,11.489999771118164,11.3100004196167,11.489999771118164,16161900.0,0.007922548882736136,7.9999761581193525,-0.15999984741211762,45.26854232424882,36.87676451715693,0.15202792905320983,0.3049953197137807,1.1513082582525485,0.585883677813273,30.351361526563302,0.17999935150146484,-0.6447036907678161,-0.21950025558471786,-1.1920384936876154,0.7530379825181797,-0.7057693746361657,0.26676886346673,0.8186153580697262,94.2622431822071,48.281386405726664,0.48626911905144843,8,-0.019999504089353692,0.620000362396242,1.7599999904632586,1.2550001144409197,-0.3499994277954084,2,-0.058515291480772724,-1.3255900604587412,11.359999656677244,-2.1200027465820312,10.979999542236328,2.222224871320072,10.989999771118164,-0.058515291480772724
5859,2007-08-23,11.119999885559082,11.449999809265135,11.09000015258789,11.399999618530273,15480100.0,-0.028820954515564545,-1.117650028750533,6.999999999999689,43.59605263343336,37.9309329772935,0.29691229830380195,0.5846358722753493,1.4854144622939849,0.9090550088707339,31.08844101438161,0.3599996566772443,-0.5499720733624631,-0.4985001564025886,-1.4741246910657004,0.47712437826052323,-0.9863124237341445,-0.010687889071032686,1.0698706827117785,55.55552023430703,7.760904116503319,0.48781226733155586,8,0.2050004005432129,0.9500002861022949,2.132499933242798,1.5850000381469727,0.23000049591064453,3,-0.03507197368133297,7.9999761581193525,11.449999809265135,-1.3255900604587412,11.359999656677244,-2.1200027465820312,10.979999542236328,-0.03507197368133297
5860,2007-08-24,11.020000457763672,11.06999969482422,10.760000228881836,11.010000228881836,20859400.0,-0.008992754390696911,4.636420384595228,-0.035715137210023125,42.65060418159894,38.727236024514944,0.23507970724124228,0.6510711689623889,1.5790938350531896,0.9999783212662869,31.534190268451844,0.3599996566772461,-0.5275223242555,-0.5559996128082272,-1.5591609300151852,0.4471617043987308,-1.0575802714117053,-0.05441895420474907,1.0942752954057493,34.21054612896183,-14.776612775027282,0.5015806586034788,8,0.11999940872192383,1.0349998474121094,2.354999542236328,1.6849994659423828,0.7699995040893555,4,-0.04355721197565654,-1.117650028750533,11.119999885559082,7.9999761581193525,11.449999809265135,-1.3255900604587412,11.359999656677244,-0.04355721197565654
5861,2007-08-27,11.229999542236328,11.300000190734865,10.890000343322754,10.93000030517578,14788700.0,0.019056177472725144,-1.15789869948653,29.999237078008953,45.833324135080964,40.35766841260388,-0.10161308110315304,0.3993262690069592,1.3538013127269863,0.7845868546684116,31.804030192388854,0.40999984741211115,-0.577433227865118,-0.3065004825592048,-1.2981981162393392,0.6851971511209296,-0.8023492993992711,0.1893483342808615,0.8117051884357114,61.84199629070996,10.514356984100687,0.4958488168400671,8,-0.20499944686889648,0.8250007629394531,2.2225005626678467,1.4750003814697266,-0.48999977111816406,0,-0.07301867571233445,4.636420384595228,11.020000457763672,-1.117650028750533,11.119999885559082,7.9999761581193525,11.449999809265135,-0.07301867571233445
5862,2007-08-28,11.0,11.18000030517578,10.90999984741211,11.149999618530273,14866600.0,-0.02048081492535181,1.571420786368906,-0.49999999999999706,36.855033458287345,40.536459935152024,0.05237513730278209,0.591112349313903,1.5664866137998104,1.016743428890548,31.86736240591192,0.31999969482421875,-0.6002377615626493,-0.4930000305175781,-1.4993190197582038,0.5133189587230476,-0.996159525137891,0.010159464102734717,0.9720365490745522,32.87670159120006,-13.440004344229976,0.5031594946203126,8,-0.08999967575073242,0.875,2.495000123977661,1.7049999237060547,-0.3900003433227539,1,-0.022727272727272707,-1.15789869948653,11.229999542236328,4.636420384595228,11.020000457763672,-1.117650028750533,11.119999885559082,-0.022727272727272707
5863,2007-08-29,11.239999771118164,11.239999771118164,11.0,11.0600004196167,9117400.0,0.021818161010742188,1.6666737309463133,-1.199998728431011,33.76287215445993,40.56494510046076,-0.1781399154777894,0.29869421693657294,1.3151506286790013,0.7855873331940053,31.102953686916518,0.23999977111816406,-0.6155059726625307,-0.21000022888183523,-1.1799486503227445,0.7599481925590741,-0.6949744396022908,0.2749739818386203,0.6651553236228,69.56519335413007,27.440705754520373,0.4849742107204549,8,-0.1699995994567871,0.5200004577636719,2.192500114440918,1.4650001525878906,-0.4399995803833008,2,0.010676146619453375,1.571420786368906,11.0,-1.15789869948653,11.229999542236328,4.636420384595228,11.020000457763672,0.010676146619453375
5864,2007-08-30,11.210000038146973,11.539999961853027,11.039999961853027,11.06999969482422,16247200.0,-0.0026690154432456037,-4.0000047683761295,0.7777824872975323,36.18783395093894,40.42933720234274,-0.05868328586526772,0.2958178787432306,1.3242051799101837,0.8237073920028664,30.03671888026226,0.5,-0.5715152472615355,-0.2094999790191654,-1.1687644938458241,0.7497645358074934,-0.6891322364324957,0.27013227839416487,0.6309488604337474,57.692302989770006,17.961238917701813,0.4796322574133294,8,-0.059999942779541016,0.440000057220459,2.2049996852874756,1.494999885559082,-0.46000003814697266,3,-0.009812636601509661,1.6666737309463133,11.239999771118164,1.571420786368906,11.0,-1.15789869948653,11.229999542236328,-0.009812636601509661
5865,2007-08-31,11.449999809265135,11.520000457763672,11.260000228881836,11.399999618530273,10567300.0,0.021409435352493844,1.7368230847609056,0.3571433437101846,42.81766733178039,40.883058869725474,-0.2531963387493068,0.04306169967946438,1.048853498102046,0.59202860215537,28.70834178447942,0.3100004196166992,-0.515785914158819,0.03999981880187775,-0.9138179700437821,0.9938176076475376,-0.43690907562095127,0.5169087132247068,0.3293111410017513,86.15381455278491,45.65987124330941,0.4769088944228295,8,-0.2999997138977033,0.025000095367433417,1.670000076293947,1.2550001144409197,-0.809999465942381,4,-0.008733574625432783,-4.0000047683761295,11.210000038146973,1.6666737309463133,11.239999771118164,1.571420786368906,11.0,-0.008733574625432783
5866,2007-09-04,11.600000381469727,11.720000267028807,11.369999885559082,11.5,11001000.0,0.013100486873651729,1.0588248493756351,2.000000000000071,51.204818931022295,42.01963878898344,-0.34196193055515245,-0.11520840888499961,0.8777326978767661,0.4489106672590992,26.952115112496937,0.3500003814697248,-0.403931380608201,0.1915003776550286,-0.760954055331112,1.1439548106411692,-0.28472683883804173,0.6677275941480989,0.12013813841587861,85.18520698842777,38.04087336083739,0.4762272164930701,9,-0.3600001335144043,-0.1250004768371582,1.3699994087219238,1.1049995422363281,-0.8900003433227539,1,0.01637927363233649,1.7368230847609056,11.449999809265135,-4.0000047683761295,11.210000038146973,1.6666737309463133,11.239999771118164,0.01637927363233649
5867,2007-09-05,11.359999656677244,11.510000228881836,11.220000267028807,11.470000267028807,14431800.0,-0.020689716974136352,2.0526225969984058,-1.100001907341357,54.83869975364424,43.08298961447182,-0.11394359171169732,0.11244276441817114,1.099191747544209,0.6975020623039558,25.08734046571816,0.38000011444091975,-0.33495474407501646,-0.03700032234192108,-0.9857745832322333,0.9117739385483912,-0.5113874527870781,0.43738680810323594,0.3600006103515625,49.999933772641356,-2.8288123701921677,0.4743871304451561,9,-0.11999940872192205,0.11500024795532404,1.5200002193450945,1.3450002670288104,-0.7999992370605451,2,-0.05457745636415168,1.0588248493756351,11.600000381469727,1.7368230847609056,11.449999809265135,-4.0000047683761295,11.210000038146973,-0.05457745636415168
5868,2007-09-06,11.5,11.579999923706055,11.270000457763672,11.369999885559082,15638100.0,0.012323974256501558,1.137927632552526,-1.1818126647246499,66.18705060650969,45.59310050036919,-0.2750276274364385,-0.07636532989529243,0.9483418342136467,0.5700274653659481,24.265968245600376,0.3099994659423828,-0.2655776687274063,0.1315000057220459,-0.7649556168448619,1.0279556282889537,-0.316727805561408,0.5797278170054998,0.22000026702880682,67.64703407420723,9.409477697303899,0.4482278112834535,9,-0.25999975204467773,-0.02500009536743164,1.3799998760223389,1.2049999237060547,-1.010000228881836,3,-0.07739133420197863,2.0526225969984058,11.359999656677244,1.0588248493756351,11.600000381469727,1.7368230847609056,11.449999809265135,-0.07739133420197863
5869,2007-09-07,11.399999618530273,11.470000267028807,11.260000228881836,11.279999732971193,21166000.0,-0.008695685345193604,-1.6250186265802569,0.923075230165412,58.232929419668054,47.324469971265756,-0.14654296962874191,-0.06640417494068629,1.0293369732148996,0.6840153157512177,24.800405060086856,0.23999977111816406,-0.2332517099154643,0.08649964332580495,-0.6356980503795668,0.8086973370311767,-0.27459920352688094,0.44759849017849085,0.26320064544677635,35.999870300293324,-24.299720848708773,0.3610988468526859,9,-0.09499931335449219,0.07500028610229492,1.2425003051757812,1.3050003051757812,-0.9399995803833008,4,-0.052631530515153124,1.137927632552526,11.5,2.0526225969984058,11.359999656677244,1.0588248493756351,11.600000381469727,-0.052631530515153124
5870,2007-09-10,11.640000343322756,11.770000457763672,11.390000343322756,11.59000015258789,18678200.0,0.021052695861706106,1.451610323049035,0.4166686534900749,62.132366475966904,49.13547467580864,-0.32335181059876206,-0.3702819064348475,0.7807874686902405,0.4571445744829301,25.102601101572958,0.3800001144409162,-0.22431052881659852,0.3550003528594985,-0.25441702406942035,0.9644177297884173,0.05029166439503818,0.6597090413239588,-1.3400001525878924,76.36362375307166,12.996497684639031,0.30470868846445975,9,-0.30000019073486506,-0.16500043869018732,1.002499580383299,1.064999580383299,-1.2100000381469762,0,-0.07646050833952944,-1.6250186265802569,11.399999618530273,1.137927632552526,11.5,2.0526225969984058,11.359999656677244,-0.07646050833952944
5871,2007-09-11,11.630000114440918,11.75,11.579999923706055,11.699999809265135,9814600.0,-0.0008591261672576955,1.0,-1.3999885559517735,55.744689658195085,51.23432536468728,-0.28010003601657907,-0.4079768481372916,0.7780779101449209,0.4798709240338752,25.42112819264729,0.1700000762939453,-0.17976847227649273,0.362000131607056,-0.18246870915247015,0.9064689723665822,0.08976571122729382,0.6342345519868182,-1.300599918365478,74.54540095055296,11.897212585989074,0.27223442037976286,9,-0.24499988555908203,-0.1550002098083496,0.9224996566772461,1.0749998092651367,-1.260000228881836,1,-0.08512465704010497,1.451610323049035,11.640000343322756,-1.6250186265802569,11.399999618530273,1.137927632552526,11.5,-0.08512465704010497
5872,2007-09-12,11.25,11.579999923706055,11.25,11.520000457763672,16776500.0,-0.03267412817727089,-1.4444397349496318,3.8571662125341577,46.2121253171238,52.61757571609437,0.15543788731278596,-0.05190270992192403,1.1423024565485314,0.8695586547109659,25.4233313274563,0.38000011444091797,-0.12745643094687154,-0.0044999599456794215,-0.5358923238169133,0.5268924039255545,-0.27019614188129637,0.2611962219899375,-0.891787798690796,0.0,-56.22648414114326,0.265696181935617,9,0.1550002098083496,0.22499990463256836,1.244999885559082,1.489999771118164,-0.7200002670288068,2,-0.04799999660915799,1.0,11.630000114440918,1.451610323049035,11.640000343322756,-1.6250186265802569,11.399999618530273,-0.04799999660915799
5873,2007-09-13,11.279999732971193,11.399999618530273,11.220000267028807,11.3100004196167,11524500.0,0.002666642930772678,-1.3999974568619888,0.11111346585851077,53.418799935443616,54.53212749215046,0.14718714589429283,-0.06806531719957043,1.0897805323588354,0.849199985269431,24.72240740473051,0.17999935150146662,-0.10280528772756625,0.014499807357790218,-0.5089894863849374,0.5379891011005178,-0.24724483951357357,0.276244454229154,-0.8935517665328998,10.908990024570722,-43.52684161010363,0.261744646871364,9,0.21500062942504705,0.19500017166137518,1.1600000858306867,1.4600000381469709,-1.1999998092651367,3,-0.06382972787224028,-1.4444397349496318,11.25,1.0,11.630000114440918,1.451610323049035,11.640000343322756,-0.06382972787224028
5874,2007-09-14,11.0,11.210000038146973,10.880000114440918,11.199999809265137,15054600.0,-0.024822671950315733,1.9999956651220052,6.666507724585556,49.603165592647926,55.28607174335796,0.4405994548134924,0.2565935696086399,1.3399939029599288,1.131242956621918,23.324817664783655,0.3999996185302752,-0.020434605072903622,-0.28549990653991664,-0.7259053478884354,0.15490553480860214,-0.5057026272141769,-0.06529718586565636,-0.5858809837351995,13.483128007689398,-41.71366895735714,0.2202027206742597,9,0.3250002861022949,0.47499990463256836,1.2724997997283936,1.739999771118164,-1.010000228881836,4,-0.046363657171076045,-1.3999974568619888,11.279999732971193,-1.4444397349496318,11.25,1.0,11.630000114440918,-0.046363657171076045
5875,2007-09-17,10.9399995803833,11.0,10.699999809265137,10.970000267028807,18546300.0,-0.00545458360151807,5.666659602424448,0.15000357628208824,43.88186197325129,54.47240985916118,0.4700826701898251,0.3295523576752668,1.3479419834050432,1.1900843668236902,22.32763973559204,0.3000001907348633,0.05830694475642595,-0.3430003166198734,-0.7909713377787142,0.1049707045389674,-0.5669858271992929,-0.11901480604045389,-0.4987629352885232,22.857116906826036,-30.197911415529497,0.2239855105794204,9,0.2950005531311035,0.49000072479248047,1.4125001430511475,1.8000001907348633,-0.9499998092651367,0,-0.043875645397374874,1.9999956651220052,11.0,-1.3999974568619888,11.279999732971193,-1.4444397349496318,11.25,-0.043875645397374874
5876,2007-09-18,11.170000076293944,11.18000030517578,10.81999969482422,10.970000267028807,16148500.0,0.021023812132777486,2.272728849046511,-6.666507724585556,53.586495343499365,54.33327603581175,0.1929644054658457,0.12070465591749979,1.0684556967304673,0.9570571099699858,21.224355706458404,0.36000061035155895,0.13215300945925001,-0.1224998474121115,-0.5510532044991816,0.3060535096749586,-0.33677652595564567,0.09177683113142265,-0.7021881549457873,53.40911430760524,-2.1075256199996844,0.21427667854353463,9,0.06500005722046076,0.15500020980835139,1.1824996471405047,1.5699996948242205,-1.3900003433227504,1,-0.06624885998780461,5.666659602424448,10.9399995803833,1.9999956651220052,11.0,-1.3999974568619888,11.279999732971193,-0.06624885998780461
5877,2007-09-19,10.9399995803833,11.25,10.859999656677246,11.199999809265137,20089000.0,-0.020590912653507654,1.166664900606112,-1.3000023841880648,43.64407310468623,51.82850075783136,0.39909128622673506,0.3347914020378724,1.2414089393712402,1.1871334876053634,20.64577380821064,0.3900003433227539,0.15431708541480305,-0.33150033950805735,-0.7864741801146398,0.12347350109852506,-0.5589872598113477,-0.10401341920476703,-0.4461438883068336,34.28569093041854,-18.650280868226936,0.22748692030329093,9,0.2950005531311035,0.20000028610229492,1.4125001430511475,1.8000001907348633,-1.5099992752075213,2,-0.05210235070267233,2.272728849046511,11.170000076293944,5.666659602424448,10.9399995803833,1.9999956651220052,11.0,-0.05210235070267233
5878,2007-09-20,10.779999732971193,10.989999771118164,10.68000030517578,10.890000343322754,17641300.0,-0.01462521513245818,1.0000000000000115,0.4230788981403299,41.365468153834776,49.95433839496099,0.4986577394752061,0.4659103499601205,1.3316547480462226,1.3497923575563746,20.156271859253163,0.3099994659423846,0.12174365840121482,-0.458000183105467,-0.9544127656248254,0.03841239941389141,-0.7062064743651462,-0.20979389184578778,-0.26062114558098237,17.543768655218674,-33.35339712114825,0.24820629125967927,9,0.4450006484985334,0.2550005912780744,1.580000162124632,1.9600000381469709,-1.0199995040893572,3,-0.023191095194127098,1.166664900606112,10.9399995803833,2.272728849046511,11.170000076293944,5.666659602424448,10.9399995803833,-0.023191095194127098
5879,2007-09-21,10.729999542236328,10.90999984741211,10.619999885559082,10.890000343322754,15086200.0,-0.0046382367322270746,1.9000023841880647,1.4545446663892592,34.347847540084416,46.86716962430738,0.49575799805140264,0.5114151222091863,1.3131055206941742,1.404103873101615,19.37502588591294,0.28999996185302734,0.08855884717063311,-0.48850035667419434,-1.0327635005818099,0.05576278723342121,-0.760631928628003,-0.21636878472038568,-0.1856085174386486,17.460259792946747,-27.780159735811022,0.2721315719538079,9,0.4550004005432129,0.30500078201293945,1.502500295639038,1.890000343322754,-0.7399997711181641,4,-0.06057778623118193,1.0000000000000115,10.779999732971193,1.166664900606112,10.9399995803833,2.272728849046511,11.170000076293944,-0.06057778623118193
5880,2007-09-24,10.539999961853027,10.779999732971193,10.479999542236328,10.710000038146973,15227500.0,-0.01770732418351073,-1.0689603009655222,1.062495157146859,27.350447553889737,43.71225383494012,0.5736374669040778,0.6994727999306036,1.430934530762011,1.5957570036895579,18.21927973638332,0.30000019073486506,-0.0019154722784886502,-0.6544999122619632,-1.272901309631294,-0.036098514892632494,-0.9637006109466277,-0.34529921357729876,1.2300004959106445,7.79225765539928,-31.057193731249296,0.3092006986846654,9,0.48999977111816406,0.5850000381469727,1.3224999904632568,1.7100000381469727,-0.18999958038330078,0,-0.05218218147300335,1.9000023841880647,10.729999542236328,1.0000000000000115,10.779999732971193,1.166664900606112,10.9399995803833,-0.05218218147300335
5881,2007-09-25,10.40999984741211,10.520000457763672,10.329999923706056,10.5,21791600.0,-0.012333976746814246,1.9230611226854974,0.529412424687812,28.69957880142522,41.76641533319584,0.5725958616961684,0.806226414721241,1.4780283676956074,1.7276295315758183,17.668600019193175,0.21000003814697088,-0.06419185890179335,-0.7435000419616706,-1.4538826608456326,-0.03311742307770871,-1.0986913514036516,-0.38830873251968967,1.3342005920410163,8.695643159978678,-27.55598917299571,0.355191309441981,9,0.4549999237060547,0.6400003433227539,1.4525001049041748,1.8400001525878906,0.10000038146972656,1,-0.040345829245939546,-1.0689603009655222,10.539999961853027,1.9000023841880647,10.729999542236328,1.0000000000000115,10.779999732971193,-0.040345829245939546
5882,2007-09-26,10.75,10.949999809265137,10.43000030517578,10.470000267028807,21082700.0,0.032660918114462145,-1.8888888888888702,-3.111102869495209,34.567915285540835,39.671872594317755,0.1723348508264717,0.4706679672126892,1.0615543239219143,1.3831949764276938,16.653481643872652,0.5399999618530273,-0.15886700011876442,-0.39099988937377894,-1.12127473373336,0.33927495498580207,-0.7561373115535694,-0.025862467193988437,0.9376324188232434,63.63638990838935,30.06077805871446,0.3651374221797904,9,0.039999961853027344,0.3000001907348633,1.1124999523162842,1.5,-0.4300003051757795,2,-0.09023258297942394,1.9230611226854974,10.40999984741211,-1.0689603009655222,10.539999961853027,1.9000023841880647,10.729999542236328,-0.09023258297942394
5883,2007-09-27,11.359999656677244,11.489999771118164,11.0,11.010000228881836,27824400.0,0.05674415410951106,-1.648648230675846,1.2499991485042483,49.31972888415292,39.6403796267072,-0.47508353331589426,-0.13689956069740816,0.3867175216171823,0.7714646560232605,15.385258152362862,0.7399997711181641,-0.22116877383585987,0.2129997730255102,-0.5226519362289537,0.9486514822799741,-0.15482608160172084,0.5808256276527413,0.273327462341312,88.79309210850825,53.230488003341904,0.3678258546272318,9,-0.44999980926513494,-0.30999946594238104,0.5025002956390399,0.8900003433227557,-0.8899993896484375,3,-0.16989431424560286,-1.8888888888888702,10.75,1.9230611226854974,10.40999984741211,-1.0689603009655222,10.539999961853027,-0.16989431424560286
5884,2007-09-28,11.100000381469727,11.350000381469727,11.0600004196167,11.3100004196167,16632200.0,-0.022887260833207357,1.0,-0.6000010899152893,40.878379140307686,39.30665931193568,-0.22284163511049293,0.12062055830553575,0.5794558934643561,1.02980053532535,14.79492522733411,0.2999992370605451,-0.23632348308028028,-0.041499519348144887,-0.7768127379411016,0.6938136992448118,-0.40915612864462325,0.3261570899483335,0.48119364973632983,66.37935853883916,34.49160283738562,0.36765660929647853,9,-0.1900005340576172,-0.05000019073486328,0.6499998569488525,1.1499996185302734,-0.9600000381469727,4,-0.12072073031861141,-1.648648230675846,11.359999656677244,-1.8888888888888702,10.75,1.9230611226854974,10.40999984741211,-0.12072073031861141
5885,2007-10-01,11.350000381469727,11.479999542236328,11.100000381469727,11.260000228881836,18165500.0,0.022522521748499003,1.171433242506812,-0.4285720773293491,45.62500391155504,38.42204915283076,-0.4565812660724191,-0.14467271657003522,0.2698384600500141,0.7715904157389204,14.270851810356714,0.37999916076660156,-0.27257732855566985,0.21350045204162527,-0.5143017951700735,0.941302699253324,-0.1504006715642241,0.5774015756474746,0.18114588543632948,87.9310855117121,58.90124362073796,0.36390112360584936,10,-0.4400005340576172,-0.3000001907348633,0.3474998474121094,0.8999996185302734,-1.430000305175783,0,-0.11982383829448418,1.0,11.100000381469727,-1.648648230675846,11.359999656677244,-1.8888888888888702,10.75,-0.11982383829448418
5886,2007-10-02,11.789999961853027,11.920000076293945,11.350000381469727,11.539999961853027,30962200.0,0.03876648155022577,1.2352919177072932,2.7777730682829653,58.28220984525607,40.04850879067185,-0.8933280537640975,-0.6004959057181516,-0.22686203153524787,0.3295283780054987,14.505995704361762,0.5699996948242188,-0.26669222807579196,0.6440000534057617,-0.11362520582686564,1.401625312638389,0.26518742378944893,1.0228126830220745,-1.4600000381469709,91.27515876439634,56.153637105985624,0.3788126296163136,10,-0.6649999618530273,-0.6649999618530273,-0.19249987602233887,0.46000003814697266,-2.3000001907348633,1,-0.12213736938443354,1.171433242506812,11.350000381469727,1.0,11.100000381469727,-1.648648230675846,11.359999656677244,-0.12213736938443354
5887,2007-10-03,10.739999771118164,11.119999885559082,10.5600004196167,11.119999885559082,61559800.0,-0.08905854063886154,1.9473647225937927,-1.5200004577636719,43.69158883710771,40.30696664436885,0.1400460182564931,0.42232678582057126,0.765639873636367,1.3683057214729288,14.163148352509285,1.2299995422363281,-0.2642087268255615,-0.3750001430511478,-1.1463695862656174,0.3963693001633217,-0.7606848646583817,0.010684578556086066,-0.37819984436034915,13.235249775080064,-23.918377077102598,0.3856847216072347,10,0.38500022888183594,0.38500022888183594,0.8000004291534424,1.510000228881836,-1.4099998474121076,2,-0.021415227852689456,1.2352919177072932,11.789999961853027,1.171433242506812,11.350000381469727,1.0,11.100000381469727,-0.021415227852689456
5888,2007-10-04,10.609999656677246,10.899999618530273,10.529999732971193,10.84000015258789,28411200.0,-0.012104293967539204,1.1142885169250119,0.6052642806411701,45.278446337578984,41.52147762186824,0.2719992909641178,0.5082919841867763,0.83447847071022,1.4866921179588246,13.995036055442489,0.36999988555908025,-0.3129620547031422,-0.46050024032592773,-1.2409854535869016,0.31998497293504613,-0.8507428469564147,-0.0702576336954408,-0.21703572692870843,5.755388773129049,-32.9716825461742,0.3902426066304869,10,0.5150003433227539,0.5150003433227539,0.7825005054473877,1.640000343322754,-0.9699993133544922,3,-0.02733270228435103,1.9473647225937927,10.739999771118164,1.2352919177072932,11.789999961853027,1.171433242506812,11.350000381469727,-0.02733270228435103
5889,2007-10-05,10.800000190734863,10.850000381469727,10.579999923706056,10.75,21611300.0,0.017907685222029457,2.5999923706345487,-0.2173916649044462,48.35681476377309,43.8555184229664,0.1038986285843162,0.28568338360935996,0.614566856401261,1.2895775820068653,13.798071914591143,0.2700004577636701,-0.3133688864954749,-0.24049973487854004,-1.0137494198210337,0.5327499500639536,-0.627124577349786,0.14612510759270592,-0.37649553805541736,19.424488566545424,-20.42973009264311,0.3866248424712466,10,0.3249998092651367,0.3249998092651367,0.6150000095367432,1.4499998092651367,-1.4800004959106428,4,-0.030555547951671147,1.1142885169250119,10.609999656677246,1.9473647225937927,10.739999771118164,1.2352919177072932,11.789999961853027,-0.030555547951671147
5890,2007-10-08,10.75,10.789999961853027,10.649999618530273,10.779999732971193,8277700.0,-0.004629647208502563,4.599992370634572,-0.599992370634608,44.852940145248354,45.650336350057856,0.20877489348104916,0.2799409837377187,0.6421625120747549,1.3309830886599485,14.338626574043008,0.15000057220458984,-0.2946956404959309,-0.24599990844726527,-0.9751639623140456,0.483164145419515,-0.6105819353806563,0.11858211848612576,-0.2965654388482637,15.82735343092816,-21.390565559435313,0.3645820269333904,10,0.4250001907348633,0.375,0.6500000953674316,1.5,-1.3299999237060565,0,-0.05674415410951128,2.5999923706345487,10.800000190734863,1.1142885169250119,10.609999656677246,1.9473647225937927,10.739999771118164,-0.05674415410951128
5891,2007-10-09,10.640000343322754,10.81999969482422,10.56999969482422,10.75,12627700.0,-0.010232526202534564,1.0000076294236067,3.666687859617674,46.21212996946314,46.94413798160478,0.3965305584387764,0.3288287199977429,0.7231817884792342,1.441880144351991,14.965263852180467,0.25,-0.25538053248056514,-0.30649957656860316,-0.9872507846541865,0.37425163151698015,-0.6468751806113957,0.033876027474189385,-0.15723447186817374,18.64416642420691,-18.162075345140973,0.3403756040427917,10,0.5849995613098145,0.4849996566772461,0.6724996566772461,1.609999656677246,-1.2899999618530273,1,-0.06766919584552966,4.599992370634572,10.75,2.5999923706345487,10.800000190734863,1.1142885169250119,10.609999656677246,-0.06766919584552966
5892,2007-10-10,10.710000038146973,10.770000457763672,10.619999885559082,10.68000030517578,13675800.0,0.0065789184742035545,1.0,-0.2727256964011848,49.09561092837138,46.91923598651794,0.3578968501522404,0.22798838893609208,0.6292533099015678,1.3736730141231206,14.92301603844774,0.15000057220458984,-0.17540953737125875,-0.2094998836517341,-0.8823563839111586,0.46335661660769034,-0.5459281337814463,0.12692836647797812,-0.19848948259560473,48.64874617563569,9.017381793651843,0.33642825012971256,10,0.5149998664855957,0.41499996185302734,0.6475000381469727,1.5399999618530273,-1.4700002670288086,2,-0.11391225608621858,1.0000076294236067,10.640000343322754,4.599992370634572,10.75,2.5999923706345487,10.800000190734863,-0.11391225608621858
5893,2007-10-11,10.5600004196167,10.850000381469727,10.5,10.720000267028807,21551100.0,-0.014005566572922845,-1.499996594028651,-5.333375719235407,47.85895223098626,47.694855218815555,0.42743165930386695,0.33864423068529703,0.745673038481037,1.524930505538034,14.907186925846794,0.35000038146972656,-0.09030616265926206,-0.32349953651428187,-0.9921754016424966,0.3451763286139329,-0.6578374690783892,0.010838396049825505,1.359999656677246,17.14295834900082,-24.248077976793937,0.3343379325641071,10,0.6499996185302734,0.5649995803833008,0.7974996566772461,1.6899995803833008,-1.4100008010864258,3,-0.11647731506011516,1.0,10.710000038146973,1.0000076294236067,10.640000343322754,4.599992370634572,10.75,-0.11647731506011516
5894,2007-10-12,10.489999771118164,10.65999984741211,10.43000030517578,10.579999923706056,15028200.0,-0.006628849026227179,-1.1904813805631043,0.5625014901175578,49.35064677706336,48.108815537205366,0.4490237293699426,0.3883909046643126,0.7896146788334022,1.596912442276853,14.28886918886998,0.2299995422363299,-0.04032800907874545,-0.36800017356872594,-1.0565715907391198,0.3205712436016679,-0.7122858821539229,-0.023714464983529027,1.4016003036499018,14.285584534130544,-30.060209151512773,0.34428570858519725,10,0.6850004196166992,0.6350002288818359,0.8675003051757812,1.760000228881836,-1.6499996185302734,4,-0.08102949917460345,-1.499996594028651,10.5600004196167,1.0,10.710000038146973,1.0000076294236067,10.640000343322754,-0.08102949917460345
5895,2007-10-15,10.460000038146973,10.56999969482422,10.380000114440918,10.539999961853027,12355400.0,-0.0028598411464020312,1.7142915531334715,0.8888865341414651,50.66666937934097,47.26264437432591,0.3793981782450313,0.4011538419892027,0.7984723287347073,1.626344064716772,13.359762614905812,0.18999958038330256,-0.08225472928614508,-0.37399992942810023,-1.0836744791387432,0.3356746202825427,-0.7288372042834226,-0.019162654572777882,1.373136045837402,17.021250692428033,-30.51901561783464,0.3548372748553216,10,0.28999996185302734,0.6649999618530273,0.9300000667572021,1.7899999618530273,-1.9300003051757812,0,-0.10898664810375158,-1.1904813805631043,10.489999771118164,-1.499996594028651,10.5600004196167,1.0,10.710000038146973,-0.10898664810375158
5896,2007-10-16,10.43000030517578,10.619999885559082,10.380000114440918,10.43000030517578,15029800.0,-0.002868043294625866,-3.799977111903888,-0.0,45.34883978819548,47.44678336889122,0.21925084544011497,0.3930225941921446,0.8068678617540659,1.6511246599966132,12.832134918516452,0.23999977111816406,-0.07847478189589197,-0.3669996738433863,-1.08006865434138,0.34606930665460744,-0.7235341640923831,-0.010465183594389416,1.3159476206359884,10.638332410095577,-33.42560887596549,0.3565344902489966,10,0.20999956130981623,0.6949996948242205,0.97749972343445,1.8199996948242205,-2.350000381469725,1,-0.09683606896738384,1.7142915531334715,10.460000038146973,-1.1904813805631043,10.489999771118164,-1.499996594028651,10.5600004196167,-0.09683606896738384
5897,2007-10-17,10.369999885559082,10.75,10.31999969482422,10.699999809265137,20861800.0,-0.005752676688506209,-1.0000000000000082,-100.0,32.87197266089052,46.0682862937036,0.24724811955716675,0.4301864352138729,0.8454109551125022,1.7029493153331092,12.337501704457873,0.4300003051757795,-0.1152195889875216,-0.3985001087188724,-1.1327530729047393,0.3357528554669944,-0.7656265908118058,-0.03137362662593901,1.2939911715704344,9.433986029588754,-27.77521429993461,0.367126482092933,10,0.21500015258789062,0.75,1.0600001811981201,1.880000114440918,-2.0,2,-0.09836060900152688,-3.799977111903888,10.43000030517578,1.7142915531334715,10.460000038146973,-1.1904813805631043,10.489999771118164,-0.09836060900152688
5898,2007-10-18,10.529999732971193,10.56999969482422,10.260000228881836,10.350000381469727,14327600.0,0.015429107924574081,1.384617923991926,-0.5454527064127441,39.784934475053596,45.11585515051255,0.08348637489733157,0.26403406528292983,0.6498964026928356,1.535780768116119,11.523089217138748,0.3099994659423846,-0.24140285981067144,-0.2260002613067602,-0.9679011418871202,0.5159006192735998,-0.5969507015969402,0.14495017898341978,1.0264720151738995,55.10196534851983,20.691039162394716,0.3709504402901796,10,0.025000572204588067,0.5600004196166974,0.9100003242492658,1.7200002670288068,-2.5099992752075195,3,-0.12250712199106928,-1.0000000000000082,10.369999885559082,-3.799977111903888,10.43000030517578,1.7142915531334715,10.460000038146973,-0.12250712199106928
5899,2007-10-19,10.079999923706056,10.489999771118164,10.0,10.4399995803833,27261300.0,-0.04273502570528198,1.130433610797251,-2.000005298209705,28.76253252539999,43.328032081640515,0.470043720181188,0.6986614562652527,1.0445579176570252,1.9768804082054956,10.764626963132404,0.5299997329711932,-0.24050852549268953,-0.643500089645384,-1.4447695364845732,0.15776935719380525,-1.0441348130649786,-0.24286536622578936,1.3468246725127102,10.666656494140863,-16.273137440270858,0.40063472341959483,10,0.3450002670288068,0.8800001144409162,1.4050002098083478,2.1700000762939435,-2.1399998664855975,4,-0.09226193573559627,1.384617923991926,10.529999732971193,-1.0000000000000082,10.369999885559082,-3.799977111903888,10.43000030517578,-0.09226193573559627
5900,2007-10-22,9.989999771118164,10.1899995803833,9.949999809265137,10.0,17491500.0,-0.00892858663383822,-4.3333192048488955,0.027778440052240345,15.909091730091461,39.96102783282144,0.4927148271510102,0.785623615144555,1.0863820064458114,2.0528958762395497,9.742525159236562,0.23999977111816406,-0.24327202828491679,-0.7060002326965336,-1.569150006434839,0.1571495410417718,-1.1375751195656854,-0.27442534582738176,1.2656058735543514,4.9999940395369435,-13.231670435118353,0.4315748868691523,10,0.4100003242492676,0.945000171661377,1.4100003242492676,2.260000228881836,-1.5299997329711914,0,-0.11511507956736977,1.130433610797251,10.079999923706056,1.384617923991926,10.529999732971193,-1.0000000000000082,10.369999885559082,-0.11511507956736977
5901,2007-10-23,9.989999771118164,10.109999656677246,9.880000114440918,10.039999961853027,15191700.0,0.0,1.4210531599315361,4.999904634751097,26.415096603000464,37.44097068555801,0.43674423831581954,0.793213399538022,1.044949750258633,2.0320630127244534,8.449683923456245,0.22999954223632812,-0.27893435071793604,-0.6850002288818366,-1.596528848110598,0.22652839034692462,-1.1407645384962173,-0.229235919267456,1.082821056597318,12.643640361694732,-5.963093658457719,0.45576430961438097,10,0.3750004768371582,0.9100003242492676,1.3425004482269287,2.260000228881836,-1.7600002288818377,1,-0.14614615331303027,-4.3333192048488955,9.989999771118164,1.130433610797251,10.079999923706056,1.384617923991926,10.529999732971193,-0.14614615331303027
5902,2007-10-24,9.779999732971193,9.949999809265137,9.550000190734863,9.90999984741211,25428800.0,-0.021021025321151354,2.809519484471006,2.599992370634537,25.149704018338042,34.91772088415265,0.559821769781113,0.9769037994284115,1.224730128404186,2.220276573459582,8.572639668397326,0.4399995803833008,-0.30321131743999175,-0.846500253677366,-1.8406999015853778,0.1476993942306457,-1.343600077631372,-0.34940042972336016,1.101969780620358,22.548985692073508,2.2209447988962268,0.49709982395400604,10,0.37000036239623846,0.9550004005432111,1.5000004768371564,2.470000267028807,-1.4600000381469744,2,-0.17382411612282056,1.4210531599315361,9.989999771118164,-4.3333192048488955,9.989999771118164,1.130433610797251,10.079999923706056,-0.17382411612282056
5903,2007-10-25,9.43000030517578,9.779999732971193,9.369999885559082,9.739999771118164,16747900.0,-0.03578726353288797,1.1025666105872587,2.3846091772732736,12.568288070257225,30.83079213895197,0.818777163322741,1.2383918962223976,1.5546492532781055,2.5481491696426826,9.830933117149216,0.40999984741211115,-0.34017703503746155,-1.0999997138977076,-2.1664647365451373,-0.03353469125027786,-1.6332322252214233,-0.5667672025739918,1.212214730301568,5.357180870312893,-14.462001192630725,0.533232511323715,10,0.6299996376037615,1.2149996757507342,1.7574996948242205,2.8199996948242205,-1.130000114440918,3,-0.1124072518889424,2.809519484471006,9.779999732971193,1.4210531599315361,9.989999771118164,-4.3333192048488955,9.989999771118164,-0.1124072518889424
5904,2007-10-26,9.760000228881836,9.989999771118164,9.5,9.6899995803833,27512100.0,0.03499468855000276,-1.1777776835876819,-0.2258089325597265,26.54027536345869,28.150081692742827,0.41832884329657816,0.8462425366041657,1.2228190871842894,2.2010698136579805,10.912584366890957,0.5599994659423846,-0.3945934819162211,-0.7029997825622551,-1.78691282576664,0.3809132606421297,-1.2449563041644467,-0.1610432609600636,0.6277717766118585,47.56103517896519,26.11178483367788,0.5419565216021921,10,0.2999997138977051,0.8849997520446777,1.3700001239776611,2.489999771118164,-1.1599998474121076,4,-0.1782786608927679,1.1025666105872587,9.43000030517578,2.809519484471006,9.779999732971193,1.4210531599315361,9.989999771118164,-0.1782786608927679
5905,2007-10-29,9.989999771118164,10.0,9.789999961853027,9.800000190734863,14046700.0,0.023565526315840968,1.0,2.7142545741883626,35.42598691455376,27.047542484560413,0.128121966311733,0.5366451273369321,0.9810514121504514,1.9597853540113856,11.759997746875781,0.23999977111816406,-0.43137892255803045,-0.4050002098083496,-1.4232649921193534,0.6132645725026542,-0.9141326009638515,0.1041321813471523,0.19421781038860786,83.78379423310385,59.4194013523107,0.5091323911555016,10,0.07000017166137695,0.6550002098083496,1.1200003623962402,2.260000228881836,-1.0399999618530273,0,-0.20520518126781218,-1.1777776835876819,9.760000228881836,1.1025666105872587,9.43000030517578,2.809519484471006,9.779999732971193,-0.20520518126781218
5906,2007-10-30,10.350000381469727,10.489999771118164,9.84000015258789,9.880000114440918,32208000.0,0.03603609795791507,-1.3636341567874712,2.473691079109969,42.85714826346093,28.15700644040157,-0.2731440392880664,0.06664909023234422,0.6135456607309422,1.5840917769006033,11.286472296781566,0.6499996185302734,-0.4654087006265861,0.02700037956237722,-0.7513136039391615,0.8053143630639159,-0.362156612188393,0.41615737131314745,-0.9800004959106445,87.50005321843828,63.47250551087857,0.3891569917507696,10,-0.38000059127807617,0.2949995994567871,0.7274994850158691,1.8999996185302734,-1.0900001525878906,1,-0.1826087220930488,1.0,9.989999771118164,-1.1777776835876819,9.760000228881836,1.1025666105872587,9.43000030517578,-0.1826087220930488
5907,2007-10-31,10.510000228881836,10.59000015258789,10.3100004196167,10.380000114440918,15387700.0,0.015458921885507015,-1.0740759055507478,0.2765958310252399,49.01185383375231,29.182219702479205,-0.4595198117148236,-0.11748895223226796,0.43549473099923297,1.4149182192241554,11.595273965368685,0.2799997329711914,-0.5024870265180628,0.19850020408630442,-0.5604263797337694,0.9574267879063783,-0.1809630878237325,0.5779634959963413,-1.1176003456115726,93.442630639673,65.71273729794763,0.37946329191003714,10,-0.5300002098083496,0.13499975204467773,0.44749975204467773,1.739999771118164,-1.4800004959106428,2,-0.21693631179759543,-1.3636341567874712,10.350000381469727,1.0,9.989999771118164,-1.1777776835876819,9.760000228881836,-0.21693631179759543
5908,2007-11-01,10.31999969482422,10.619999885559082,10.270000457763672,10.470000267028807,18359800.0,-0.018078071352985114,-1.800006103538908,-1.1538495396691213,46.792450928950934,31.18554396954042,-0.3379829604104696,0.05235586088813271,0.6019627678993746,1.595026076060412,11.901678797069055,0.34999942779541016,-0.5216382890768116,0.022999668121340022,-0.7228831537044282,0.7688824899471083,-0.349941742791545,0.39594107903422504,-0.8796958007812528,73.21426594743737,41.97509608246658,0.3729414109128843,11,-0.3249998092651385,0.32500028610229315,0.6000003814697248,1.9300003051757795,-1.3400001525878924,3,-0.1937984553432749,-1.0740759055507478,10.510000228881836,-1.3636341567874712,10.350000381469727,1.0,9.989999771118164,-0.1937984553432749
5909,2007-11-02,10.470000267028807,10.470000267028807,10.010000228881836,10.399999618530273,15314700.0,0.014534939596928087,12.142736474980522,-0.46666920978847504,50.18050951677292,34.993479279171694,-0.4770065170429678,-0.13031648523594264,0.4403260406812368,1.4362239905147955,12.441436819764373,0.4600000381469709,-0.49240509973965274,0.18950023651122905,-0.5234027308515294,0.9024032038739875,-0.1669512471701502,0.5459517201926083,-0.9589146134948727,81.92775514237304,46.87051394003731,0.35645148368137897,11,-0.4750003814697248,0.17499971389770685,0.5099997520446795,1.7799997329711932,-1.8699998855590785,4,-0.20725883676694035,-1.800006103538908,10.31999969482422,-1.0740759055507478,10.510000228881836,-1.3636341567874712,10.350000381469727,-0.20725883676694035
5910,2007-11-05,10.140000343322754,10.359999656677246,10.0,10.279999732971193,15005500.0,-0.03151861655106725,1.4000038147069669,-1.9999727524148934,45.2768745831559,37.08923238807786,-0.13800398421706106,0.15983547896008332,0.757839042782356,1.7507836402000372,13.018435077380708,0.4700002670288068,-0.5109661649606068,-0.10999970436096262,-0.7897520595540275,0.5697526508321022,-0.44987588195749595,0.2298764732355707,-0.5623798358673113,38.46157608183995,0.30247386954061994,0.3398761775965327,11,-0.14500045776367188,0.5049996376037598,0.8399996757507324,1.929999828338623,-1.4900007247924822,0,-0.1518737583541725,12.142736474980522,10.470000267028807,-1.800006103538908,10.31999969482422,-1.0740759055507478,10.510000228881836,-0.1518737583541725
5911,2007-11-06,9.920000076293944,10.170000076293944,9.710000038146973,10.170000076293944,16591100.0,-0.021696278065087227,2.680000305175767,1.785722070844664,43.03405974960588,39.07638302488539,0.07936912255466311,0.3405917441243247,0.9557685786925738,1.948319081532551,13.687847393617004,0.4600000381469709,-0.4590379289345812,-0.29399995803833257,-0.9629630578227459,0.3749631417460808,-0.6284815079305393,0.04048159185387412,-0.27983680615228224,23.07693113841465,-17.942578611768113,0.33448154989220635,11,0.0749998092651385,0.7249999046325701,1.0599999427795428,2.1500000953674334,-1.449999809265135,1,-0.09778228423070667,1.4000038147069669,10.140000343322754,12.142736474980522,10.470000267028807,-1.800006103538908,10.31999969482422,-0.09778228423070667
5912,2007-11-07,9.489999771118164,9.800000190734863,9.470000267028807,9.710000038146973,17739300.0,-0.04334680462385898,-1.5384680279793943,0.8800010681152344,35.14286173606277,41.58466898775268,0.5184247873483407,0.7109575207064935,1.3656611680657917,2.3536050730651965,14.559098638455389,0.4499998092651367,-0.3761535516991632,-0.6630002498626713,-1.3632889996193462,0.037288499894003735,-1.0131446247410079,-0.31285587498433465,1.130000114440918,1.7390878889957415,-35.950037379150324,0.3501443748783373,11,0.5550003051757812,0.755000114440918,1.635000228881836,2.565000534057617,-1.119999885559082,2,-0.024235990282772013,2.680000305175767,9.920000076293944,1.4000038147069669,10.140000343322754,12.142736474980522,10.470000267028807,-0.024235990282772013
5913,2007-11-08,9.329999923706056,9.5,9.0600004196167,9.489999771118164,21731600.0,-0.016859836804111517,3.8888759377781543,0.7272711509534483,38.31776061890769,42.89327846058034,0.7406333413372224,0.8159165374082367,1.4955424162431594,2.489465707038617,15.466688872167383,0.4399995803833008,-0.36151789594041617,-0.7615000724792456,-1.5245211257236342,0.0015209807651430651,-1.1430105991014408,-0.37998954585705036,1.2669999694824199,19.148903071508148,-21.051304618378797,0.38151052662219453,11,0.5100002288818342,0.6500000953674299,1.7950000762939435,2.725000381469725,-1.4400000572204599,3,-0.03215436154212714,-1.5384680279793943,9.489999771118164,2.680000305175767,9.920000076293944,1.4000038147069669,10.140000343322754,-0.03215436154212714
5914,2007-11-09,9.640000343322754,9.850000381469727,9.109999656677246,9.25,17532500.0,0.0332261974439072,-1.2089539916902357,-2.4375044703526485,44.89796939735311,43.94572095866916,0.4602176522413828,0.4626937799978066,1.159371778105454,2.152412832631672,15.919166618430783,0.7400007247924805,-0.3181455274634537,-0.4089996814727783,-1.173250986393672,0.35525162344811534,-0.7911253339332251,-0.02687402901233149,0.8955195709228505,44.61540493035239,-0.035848382429620074,0.3821256524604471,11,0.19999980926513672,0.315000057220459,1.484999656677246,2.234999656677246,-1.8400001525878915,4,-0.06846481095237533,3.8888759377781543,9.329999923706056,-1.5384680279793943,9.489999771118164,2.680000305175767,9.920000076293944,-0.06846481095237533
5915,2007-11-12,9.31999969482422,9.619999885559082,9.289999961853027,9.600000381469727,11578500.0,-0.03319508683629713,1.0625014901175405,-0.7179498465563783,41.06667019314057,43.746778950855784,0.7545311276834337,0.7303551184449599,1.44120710569001,2.434922686898462,16.28781229191563,0.35000038146972656,-0.21859365616748505,-0.6720003128051744,-1.4761894372074362,0.1321888115970875,-1.0740948750063044,-0.2699057506040443,1.156499439636228,23.423365371645474,-24.232483967433964,0.4020945622011307,11,0.5200004577636701,0.6350007057189924,1.8050003051757795,2.4400005340576154,-1.479999542236329,0,-0.07725314773930059,-1.2089539916902357,9.640000343322754,3.8888759377781543,9.329999923706056,-1.5384680279793943,9.489999771118164,-0.07725314773930059
5916,2007-11-13,9.420000076293944,9.550000190734863,9.279999732971193,9.550000190734863,9205700.0,0.010729655015467188,3.1538495396691215,0.4642849844347202,45.05495282852023,43.30712328360778,0.5685232982059514,0.5805747557550607,1.2985808236235368,2.304178923128882,16.82736799888771,0.2700004577636701,-0.1603813372249867,-0.5214999198913599,-1.3366531621538602,0.2936533223711404,-0.9290765410226101,-0.11392329876010976,0.9998391095727559,45.56957899502015,-5.0447470031634225,0.4075766211312506,11,0.4200000762939471,0.5350003242492694,1.730000019073488,2.230000019073488,-1.4999999999999982,1,-0.08174102457827248,1.0625014901175405,9.31999969482422,-1.2089539916902357,9.640000343322754,3.8888759377781543,9.329999923706056,-0.08174102457827248
5917,2007-11-14,9.350000381469727,9.550000190734863,9.31999969482422,9.460000038146973,12133000.0,-0.007430965420093361,-1.705871793289575,0.8461504603308397,48.80952583689118,43.53124271782336,0.5103405758431112,0.6010570783175258,1.331999485979816,2.345590169596406,17.76937385821143,0.23000049591064275,-0.14111751850769672,-0.5404996395111077,-1.3702738674424761,0.28927458842026077,-0.9553867534767928,-0.12561252554542257,1.0154452537469734,36.70885770333484,-18.81928976629544,0.41488711396568445,11,0.41499996185302734,0.6050000190734863,1.8249995708465576,2.124999523162842,-1.820000171661377,2,-0.09411765545859696,3.1538495396691215,9.420000076293944,1.0625014901175405,9.31999969482422,-1.2089539916902357,9.640000343322754,-0.09411765545859696
5918,2007-11-15,9.239999771118164,9.4399995803833,9.18000030517578,9.329999923706056,11324000.0,-0.011764770680605219,-1.4761943687556516,0.8181857589970944,41.71974638363419,42.59115792525239,0.5040372929398167,0.6423948269767461,1.3988733054935256,2.4292658745332307,18.712311322481806,0.2599992752075213,-0.17263126923587002,-0.5860002517700202,-1.4069728107982247,0.2349723072581842,-0.9964865312841216,-0.17551397225591892,1.0732280554745355,17.56756582601647,-37.35862469064319,0.41048627951410205,11,0.4700002670288086,0.7150006294250488,1.9350001811981201,2.2350001335144043,-1.6899995803833017,3,-0.09415583410277517,-1.705871793289575,9.350000381469727,3.1538495396691215,9.420000076293944,1.0625014901175405,9.31999969482422,-0.09415583410277517
5919,2007-11-16,9.149999618530273,9.34000015258789,8.949999809265137,9.279999732971193,18074700.0,-0.009740276495374789,2.119990844761487,1.4444432670707326,36.00001525876958,41.56039577809835,0.4325964952718344,0.694770570780511,1.4470354810121524,2.488797417729751,19.24756946175339,0.3900003433227539,-0.24494294443593212,-0.6295003890991211,-1.494089892719792,0.2350891145215499,-1.0617951409094566,-0.1972056372887856,1.1130991117833862,29.850714401619253,-20.54013110126687,0.4322947518103351,11,0.4100003242492676,0.7000002861022949,2.017500400543213,2.325000286102295,-1.6499996185302734,4,-0.1377048966748553,-1.4761943687556516,9.239999771118164,-1.705871793289575,9.350000381469727,3.1538495396691215,9.420000076293944,-0.1377048966748553
5920,2007-11-19,8.84000015258789,9.1899995803833,8.829999923706055,9.050000190734863,15812300.0,-0.03387972446628107,-2.130425047579953,1.6153834867769283,24.406798948178846,39.49070013349535,0.6021173611477604,0.9636018789998193,1.7029950161222516,2.770208106349676,19.774601163404615,0.3599996566772461,-0.3121299229334369,-0.8819998741149906,-1.8359855484502798,0.07198580022029866,-1.3589927112826352,-0.40500703694734597,1.3443126424628584,1.388920162919302,-42.47754814041329,0.476992837167645,11,0.5,0.9499998092651367,2.309999942779541,2.6349997520446777,-1.4800000190734872,0,-0.1176470524775467,2.119990844761487,9.149999618530273,-1.4761943687556516,9.239999771118164,-1.705871793289575,9.350000381469727,-0.1176470524775467
5921,2007-11-20,8.529999732971191,8.920000076293945,8.310000419616701,8.800000190734863,30920400.0,-0.03506792016580984,1.3921544428113488,1.2857162319880473,18.064541533857223,37.59310899991696,0.7757940482372945,1.2212274961359295,1.9545614732272405,3.047610816393707,20.452563179084073,0.6099996566772443,-0.42015448340098693,-1.1190002918243405,-2.2014324459306955,-0.036568137717985394,-1.6602163688775171,-0.5777842147711638,1.5459680323719827,17.741883384067673,-19.033404801175042,0.5412160770531774,11,0.5500006675720215,1.0000004768371582,2.4075002670288086,2.945000171661377,-1.2599997520446777,1,-0.08089092637555773,-2.130425047579953,8.84000015258789,2.119990844761487,9.149999618530273,-1.4761943687556516,9.239999771118164,-0.08089092637555773
5922,2007-11-21,8.079999923706055,8.449999809265138,7.9000000953674325,8.449999809265138,27608000.0,-0.05275496170600602,1.9729723460137452,1.3703676231650697,16.666695049809377,35.18743504779492,1.1228293207026017,1.6204170795762352,2.351943914864634,3.462863611243918,20.657224307418982,0.6299996376037589,-0.5081283905667853,-1.484000110626221,-2.7708144083771717,-0.19718581287527037,-2.1274072595016964,-0.8405929617507457,1.8193711070644714,11.688304450099698,-19.631785528984146,0.6434071488754756,11,0.7950003147125244,1.2450001239776611,2.802500009536743,3.3949999809265137,-0.8299999237060547,2,-0.01980196150035629,1.3921544428113488,8.529999732971191,-2.130425047579953,8.84000015258789,2.119990844761487,9.149999618530273,-0.01980196150035629
5923,2007-11-23,8.369999885559082,8.420000076293945,8.100000381469728,8.149999618530272,6028600.0,0.03589108472664604,-1.0000059604879366,-0.5945955002023356,20.000010899129023,32.42099521465891,0.762519727173105,1.314318613325522,2.010644425116075,3.136097110212841,20.538176260784603,0.3400001525878906,-0.5732714051910204,-1.141000127792358,-2.5339887973071846,0.25198854172246854,-1.8374944625497704,-0.44450579303494564,1.289446632963072,32.63887302191228,7.4013941905402945,0.696494334757413,11,0.3900001049041748,0.8900001049041748,2.4825000762939453,3.1050000190734863,-1.3299999237060547,4,-0.10035838557178478,1.9729723460137452,8.079999923706055,1.3921544428113488,8.529999732971191,-2.130425047579953,8.84000015258789,-0.10035838557178478
5924,2007-11-26,8.020000457763674,8.399999618530272,8.020000457763674,8.390000343322754,15012300.0,-0.041815941765933506,-1.0540501529745632,-1.681815620299345,19.88637733680585,30.06762934173283,0.9594526523798788,1.6098138346029316,2.313246225248525,3.445165111959584,21.147325389060992,0.379999160766598,-0.5855661683586231,-1.4039995670318586,-2.941371310309691,0.13337217624597386,-2.1726854386707757,-0.6353136953929415,1.4283124899799144,9.302357387744616,-13.673198613244514,0.7686858716389163,11,0.7049996852874738,1.2399995326995832,2.8024997711181623,3.434999465942381,-1.070000648498536,0,-0.05860352122222545,-1.0000059604879366,8.369999885559082,1.9729723460137452,8.079999923706055,1.3921544428113488,8.529999732971191,-0.05860352122222545
5925,2007-11-27,7.940000057220459,8.090000152587889,7.820000171661378,8.050000190734862,17218500.0,-0.009975111717826834,1.8421042064553679,0.29729775010116344,20.710072277476115,27.36264261383904,0.9198456724215127,1.6109532399802386,2.345876438872068,3.4729747035276795,21.90399208429486,0.269999980926511,-0.6113285591167106,-1.3814999818801876,-3.029366651593021,0.2663666878326465,-2.2054333167366043,-0.557566647023771,1.3225153482379906,10.909081451162912,-11.555727376088,0.823933334856417,11,0.7450001239776611,1.2799999713897705,2.752500057220459,3.3849997520446777,-1.5399999618530265,1,-0.055415623935711755,-1.0540501529745632,8.020000457763674,-1.0000059604879366,8.369999885559082,1.9729723460137452,8.079999923706055,-0.055415623935711755
5926,2007-11-28,8.460000038146973,8.489999771118164,7.949999809265138,8.060000419616701,19404200.0,0.06549118100492168,1.347830593932957,-3.6363557547673246,35.15851050965212,25.845863133034698,0.2786522224505834,0.9930114148797244,1.776157307758627,2.903756846944624,23.68387358950309,0.5499997138977051,-0.6797216532051493,-0.766999983787537,-2.3829872751632077,0.8489873075881338,-1.5749936294753724,0.040993661900298406,0.6005632345798873,95.52242523793832,67.52631557567321,0.8079936456878355,11,0.1699998378753662,0.7599999904632568,2.2074999809265137,2.8399996757507324,-2.070000171661376,2,-0.1300236288029032,1.8421042064553679,7.940000057220459,-1.0540501529745632,8.020000457763674,-1.0000059604879366,8.369999885559082,-0.1300236288029032
5927,2007-11-29,8.229999542236326,8.710000038146973,8.180000305175781,8.399999618530272,17582900.0,-0.02718681972500603,-2.9259450256787534,-0.42500059604701806,34.46327965191436,25.039589051732495,0.37221551683284915,1.0998308150800522,1.960155664293083,3.0807862999214795,25.592144731282694,0.5299997329711914,-0.7174120644707358,-0.8830004453659068,-2.4384473208669064,0.6724464301350928,-1.6607238831164075,-0.10527700761540615,0.6568848963413654,46.0673519192696,16.25185511532866,0.7777234377504999,11,0.35000061988830744,0.9900004863739031,2.4025006294250506,2.9900007247924822,-2.049999713897704,3,-0.11664636873709389,1.347830593932957,8.460000038146973,1.8421042064553679,7.940000057220459,-1.0540501529745632,8.020000457763674,-0.11664636873709389
5928,2007-11-30,8.319999694824219,8.479999542236326,8.270000457763674,8.399999618530272,21701000.0,0.01093562060678277,-1.3333439298089522,0.4705875753121775,30.12048175466795,24.386307551276758,0.15420570515608922,0.8983732346583029,1.8294087799611614,2.9330105307443066,27.50389718708678,0.25,-0.7870472472266581,-0.6930002927780148,-2.17724898367322,0.7912483981171903,-1.4351246382256164,0.04912405266958686,0.41752094638518855,56.17973013155881,27.06990882782214,0.7421243454476023,11,0.18500018119812012,0.9000003337860107,2.122500419616699,2.630000591278076,-2.119999885559081,4,-0.1286057372682181,-2.9259450256787534,8.229999542236326,1.347830593932957,8.460000038146973,1.8421042064553679,7.940000057220459,-0.1286057372682181
5929,2007-12-03,8.300000190734862,8.430000305175781,8.25,8.409999847412111,11841200.0,-0.002403786637371952,1.3999949137563816,1.3749970197649939,33.11259355164677,25.353618062773194,0.045765751454547754,0.7878602605466529,1.8092009491853407,2.896128293596311,28.909730716454934,0.18000030517578125,-0.8782796497783707,-0.6044997930526748,-1.9511757176159765,0.742176131510627,-1.2778377553343248,0.06883816922897523,0.40999984741211115,53.93259450351307,23.10778508863982,0.6733379622816507,12,0.06999993324279963,0.919999837875368,2.052499771118166,2.3749995231628436,-2.100000381469724,0,-0.15180725300324083,-1.3333439298089522,8.319999694824219,-2.9259450256787534,8.229999542236326,1.347830593932957,8.460000038146973,-0.15180725300324083
5930,2007-12-04,8.600000381469728,8.760000228881836,8.239999771118164,8.239999771118164,20817400.0,0.03614460046275081,-1.8888865341414827,-3.2727430359882237,37.26708654001367,27.487234174568357,-0.32615753264530056,0.3863815899975851,1.4777756553486725,2.540413373426409,30.02957074645653,0.5200004577636719,-0.9351657075230175,-0.22749960422515692,-1.4468156413901792,0.9918164329398653,-0.837157622807668,0.3821584143573542,-0.7800002098083505,80.24694265123698,49.16862413659652,0.609658018582511,12,-0.3100001811981219,0.6199996471405012,1.752499580383299,2.0449995994567853,-2.510000228881837,1,-0.19186052314134994,1.3999949137563816,8.300000190734862,-1.3333439298089522,8.319999694824219,-2.9259450256787534,8.229999542236326,-0.19186052314134994
5931,2007-12-05,8.949999809265137,9.25,8.800000190734863,8.84000015258789,23979800.0,0.040697606077965576,-3.7368505589045773,0.30555408383842514,44.28570611136301,30.55601318140765,-0.6820382402850171,-0.04217623955811334,1.103961164263108,2.1323367068181405,30.145926554379738,0.6499996185302717,-0.9631457576704925,0.17099983692169118,-0.9374727799070559,1.2794724537504383,-0.3832364714926815,0.7252361453360638,-1.1111996364593502,71.962591000164,39.87818940778176,0.5542363084143733,12,-0.41499972343444824,0.2700002193450928,1.4025001525878906,1.695000171661377,-2.6999998092651367,2,-0.28491617522247503,-1.8888865341414827,8.600000381469728,1.3999949137563816,8.300000190734862,-1.3333439298089522,8.319999694824219,-0.28491617522247503
5932,2007-12-06,9.260000228881836,9.289999961853027,8.960000038146973,8.970000267028809,16201000.0,0.034636919131080246,-1.1290288839872147,2.6363715179941565,50.27027647019858,33.9193760226376,-0.9018971828987965,-0.39030212758606986,0.7622960002086963,1.7675477900402363,29.762517639389753,0.3400001525878906,-0.9212202477109024,0.49250023365020823,-0.5893670963999575,1.574367563700374,-0.04843343137487466,1.0334338986752911,-1.3647520629882806,97.14288309317396,60.6105555653878,0.5409336650250829,12,-0.7050001621246338,-0.040000200271606445,1.047499656677246,1.3849997520446777,-3.510000228881836,3,-0.3099352366584982,-3.7368505589045773,8.949999809265137,-1.8888865341414827,8.600000381469728,1.3999949137563816,8.300000190734862,-0.3099352366584982
5933,2007-12-07,9.029999732971193,9.3100004196167,8.850000381469727,9.239999771118164,14671500.0,-0.024838065899099426,1.6285616193873074,-0.7241381578298255,48.43750155220425,37.09172315768186,-0.6352316046450817,-0.19386903662084443,0.9376411465858769,1.9438998902666942,28.739219121466963,0.46000003814697266,-0.8302726522603159,0.2774997472763072,-0.7795642408530217,1.334563735405636,-0.2510322467883572,0.8060317413409717,-1.0510664593200696,73.83172738835127,34.94833448130563,0.5285319940646647,12,-0.4649994373321551,0.1900002956390363,1.2825002670288068,1.6150002479553205,-3.099999904632571,4,-0.3156146167121556,-1.1290288839872147,9.260000228881836,-3.7368505589045773,8.949999809265137,-1.8888865341414827,8.600000381469728,-0.3156146167121556
5934,2007-12-10,8.979999542236328,9.0,8.729999542236326,8.850000381469727,11961000.0,-0.005537119846449112,2.176474548126893,-0.619043510247461,51.95529825890546,40.56341493339624,-0.48582446939683166,-0.20643364103200668,0.9396599424132841,1.9403743079345404,28.76900481040254,0.30000019073486683,-0.6839907765924416,0.26049959659576416,-0.7182100175406667,1.239209210732195,-0.22885521047245128,0.7498544036639796,-0.894580896907959,69.15881519852903,24.477897308952954,0.4893548070682152,12,-0.34999942779541016,0.16500067710876465,1.3400003910064697,1.6650004386901855,-2.919999599456787,0,-0.30957682346149373,1.6285616193873074,9.029999732971193,-1.1290288839872147,9.260000228881836,-3.7368505589045773,8.949999809265137,-0.30957682346149373
5935,2007-12-11,8.600000381469728,8.979999542236328,8.569999694824219,8.979999542236328,10146000.0,-0.04231616705316299,1.1578986994865206,-2.9230893378522977,50.95891309334881,42.319015220473645,-0.0026359615237332434,0.12317449770278976,1.258213332127026,2.267128381616958,28.91878990368255,0.4099998474121094,-0.5698119641829873,-0.08349959850311173,-1.0213195411944387,0.8543203441882161,-0.5524095698487752,0.38541037284255175,-0.4166151941982932,4.054142873160392,-42.215366819729475,0.46890997134566376,12,0.1449999809265119,0.4899995326995832,1.7199995517730695,2.0449995994567853,-2.1600003242492694,1,-0.27906982159859317,2.176474548126893,8.979999542236328,1.6285616193873074,9.029999732971193,-1.1290288839872147,9.260000228881836,-0.27906982159859317
5936,2007-12-12,8.649999618530272,8.880000114440918,8.569999694824219,8.800000190734863,12660000.0,0.005813864516596601,1.0,0.39473921969191883,58.769228647445836,45.01967621997714,-0.025534701642202506,0.013208180970837091,1.1318977690696723,2.163155235758259,29.05763061765716,0.3100004196166992,-0.419409990863457,0.004999661445616255,-0.8663815181112824,0.8763808410025149,-0.43069092833283307,0.4406902512240656,-0.3764852126712146,10.810789912197372,-38.18754913054106,0.43569058977844927,12,0.12500047683715998,0.34500050544738947,1.6700003147125262,1.995000362396242,-2.3599996566772443,2,-0.2959537085363886,1.1578986994865206,8.600000381469728,2.176474548126893,8.979999542236328,1.6285616193873074,9.029999732971193,-0.2959537085363886
5937,2007-12-13,8.470000267028809,8.710000038146973,8.350000381469728,8.619999885559082,13173700.0,-0.020809174501680183,1.1818166054966224,0.9999936421954653,51.59236355540896,47.40544086450392,0.21466305755766335,0.13059552818230458,1.265765532366105,2.293813215487541,29.365494745005353,0.3599996566772443,-0.26604959265317163,-0.13099968433380127,-0.9390615362491417,0.6770621675815391,-0.5350306102914715,0.27303124162386894,0.8400001525878906,12.499987582366003,-36.974521410761156,0.40403092595767004,12,0.30499982833862305,0.36500000953674316,1.8499996662139893,2.174999713897705,-1.770000457763671,3,-0.26210155809210645,1.0,8.649999618530272,1.1578986994865206,8.600000381469728,2.176474548126893,8.979999542236328,-0.26210155809210645
5938,2007-12-14,8.369999885559082,8.529999732971191,8.340000152587889,8.359999656677246,9475000.0,-0.011806420108273041,-6.600099183641859,-0.0666683620919853,56.05535470092236,49.95463654775677,0.3604019557049103,0.17083458838215115,1.3217121124780817,2.342910794295811,29.415427566881867,0.18999958038330256,-0.20626173875986176,-0.18750007152557302,-0.94266112986924,0.567660986818094,-0.5650806006974065,0.19008045764626047,0.9208005332946776,4.5454151374160885,-47.94471452548163,0.37758052917183327,12,0.4050002098083496,0.4650003910064697,1.7750000953674316,2.2750000953674316,-1.380000114440918,4,-0.31302269072660527,1.1818166054966224,8.470000267028809,1.0,8.649999618530272,1.1578986994865206,8.600000381469728,-0.31302269072660527
5939,2007-12-17,7.889999866485597,8.350000381469728,7.820000171661378,8.350000381469728,17771600.0,-0.057347673313787983,1.3043461585108638,-45.99899866488661,49.24011845276298,51.28497342695113,0.8673370381019163,0.5814076820136806,1.7450471718577019,2.783709171806037,29.37230804204951,0.5499997138977042,-0.13304832678426592,-0.604500102996826,-1.3617659073444672,0.15276570135081613,-0.9831330051706475,-0.2258672008230045,1.3627685417175277,6.03445972470861,-49.57908335313151,0.378632902173821,12,0.6750004291534415,0.9450004100799552,2.020000219345092,2.6000003814697257,-1.359999656677247,0,-0.24841572513486077,-6.600099183641859,8.369999885559082,1.1818166054966224,8.470000267028809,1.0,8.649999618530272,-0.24841572513486077
5940,2007-12-18,7.800000190734862,7.989999771118164,7.71999979019165,7.980000019073486,12400600.0,-0.011406803203258153,1.7000088215168718,0.39130353657285194,38.46153589651761,50.63784340307942,0.9296895364667543,0.621355484376088,1.7777796773057242,2.83789701692607,29.170331838882547,0.26999998092651367,-0.05139480775556393,-0.6424997806549078,-1.4415484502330793,0.1565488889232629,-1.0420241154439926,-0.24297544586582287,1.3668021232757566,6.896584325955849,-41.86484239744468,0.39952433478908544,12,0.7149999141693124,0.8699996471405038,2.0975000858306894,2.69000005722046,-1.200000286102295,1,-0.22307694941112433,1.3043461585108638,7.889999866485597,-6.600099183641859,8.369999885559082,1.1818166054966224,8.470000267028809,-0.22307694941112433
5941,2007-12-19,7.8400001525878915,7.960000038146973,7.71999979019165,7.809999942779541,8431700.0,0.005128200112167081,-1.2857110419320485,-0.16666799121559564,42.696635634726114,49.79632775469359,0.7997835825493533,0.5554924057657056,1.6833427834588734,2.7595591720466848,28.153148121770734,0.24000024795532227,0.017567043761836487,-0.567999839782714,-1.4095921951634383,0.27359251559801123,-0.988796017473077,-0.1472036620923518,1.21105795951721,12.121245691006798,-35.4533179259629,0.4207961776903625,12,0.6749999523162833,0.7949998378753653,2.0575001239776602,2.6500000953674308,-0.9700002670288095,2,-0.17857143726015223,1.7000088215168718,7.800000190734862,1.3043461585108638,7.889999866485597,-6.600099183641859,8.369999885559082,-0.17857143726015223
5942,2007-12-20,7.920000076293945,7.949999809265138,7.699999809265138,7.920000076293945,11179700.0,0.010204071702683226,7.333407508662372,0.0,42.481204355355096,49.134516955043686,0.5696165617765825,0.4879063047689147,1.5464565176106735,2.643692428652269,26.582194565256334,0.25,0.05529150792469295,-0.47999992370605504,-1.3376096884169897,0.3776098410048796,-0.9088048060615233,-0.05119504135058772,1.0245733700580804,26.50605870497902,-19.154655649966877,0.4288048823554674,12,0.42999982833862305,0.7049999237060547,1.9775002002716064,2.570000171661377,-0.9600000381469727,3,-0.20580809327512706,-1.2857110419320485,7.8400001525878915,1.7000088215168718,7.800000190734862,1.3043461585108638,7.889999866485597,-0.20580809327512706
5943,2007-12-21,7.53000020980835,7.8499999046325675,7.369999885559082,7.670000076293945,25088000.0,-0.04924240691018922,-1.086954268257915,-100.0,37.29372256906158,47.50545298950547,0.8096038725696246,0.8556167672559187,1.8787010121548846,2.991521066089854,25.11722970930804,0.5500001907348633,0.028394379519006918,-0.8279998064041134,-1.7699260042963587,0.11392639148813277,-1.298962905350237,-0.35703670745799077,1.2901158728349866,16.326555437157246,-27.119280975323,0.47096309894612304,12,0.6449995040893555,0.8749995231628418,2.330000162124634,2.9600000381469727,-0.5400004386901855,4,-0.11022581373398621,7.333407508662372,7.920000076293945,-1.2857110419320485,7.8400001525878915,1.7000088215168718,7.800000190734862,-0.11022581373398621
5944,2007-12-24,7.550000190734862,7.610000133514403,7.460000038146973,7.480000019073486,6218200.0,0.0026560398896751103,-1.7272711509534402,-0.5000017029914685,30.90907420007467,45.27769311247501,0.6318749915634436,0.8417574996899022,1.802243945540213,2.933508836988392,23.476576397901272,0.15000009536743075,-0.05585564965593903,-0.7844998121261613,-1.7836461398237136,0.21464651557139192,-1.2840729759749374,-0.2849266482773851,1.0961019482583625,29.03231264526217,-9.35532059795774,0.4995731638487765,12,0.5749998092651376,0.8049998283386239,2.2825000286102304,2.94000005722046,0.2599997520446786,0,-0.07417223913502868,-1.086954268257915,7.53000020980835,7.333407508662372,7.920000076293945,-1.2857110419320485,7.8400001525878915,-0.07417223913502868
5945,2007-12-26,7.5,7.570000171661378,7.4099998474121085,7.519999980926514,9667500.0,-0.006622541651882474,1.6666640175793337,-0.2857133125796182,20.40815333533142,41.01535141112897,0.5692988151892457,0.9034227943946682,1.7950091502210306,2.947694199442619,21.54133271629205,0.16000032424926935,-0.12583489785729718,-0.8125,-1.866112694231422,0.241112694231421,-1.339306347115711,-0.28569365288428905,0.9929698685811275,22.033912003362104,-11.606598984912907,0.5268063471157105,12,0.5399999618530273,0.8400001525878906,2.2049999237060547,2.934999942779541,0.309999942779541,2,-0.12933330535888676,-1.7272711509534402,7.550000190734862,-1.086954268257915,7.53000020980835,7.333407508662372,7.920000076293945,-0.12933330535888676
5946,2007-12-27,7.360000133514403,7.519999980926514,7.320000171661378,7.449999809265138,9681900.0,-0.018666648864746227,-1.3529444763895069,4.499988079059765,8.333300219617016,36.208788818263194,0.5666590457487937,1.0084940635363724,1.875934287570872,3.050861221185184,20.88246119858225,0.19999980926513583,-0.22209475554163305,-0.8974998712539675,-2.030541735557745,0.23554199304980994,-1.4640208034058562,-0.33097893910207876,0.9982133371040787,6.349203946397136,-18.463127677125254,0.5665209321518885,12,0.5649998188018808,0.9550001621246347,2.2049999237060556,3.0149998664855966,0.4800000190734881,3,-0.10326089879008404,1.6666640175793337,7.5,-1.7272711509534402,7.550000190734862,-1.086954268257915,7.53000020980835,-0.10326089879008404
5947,2007-12-28,7.269999980926514,7.4000000953674325,7.230000019073486,7.4000000953674325,12113500.0,-0.01222828137978782,1.6153834867769283,1.4444509200341018,8.87847124969987,30.966912879238482,0.5236004311006086,1.0781638777731004,1.9065301972372524,3.1037699335585636,20.888279357332706,0.1700000762939462,-0.29780655614336116,-0.9395000457763665,-2.1557317955520094,0.2767317039992765,-1.5476159206641888,-0.331384170888545,0.9428636278379745,6.451607941339798,-11.657778613933036,0.6081158748878217,12,0.5200002193450937,1.000000238418579,2.0350003242492676,2.8450002670288086,-0.2800002098083496,4,-0.05502064599956913,-1.3529444763895069,7.360000133514403,1.6666640175793337,7.5,-1.7272711509534402,7.550000190734862,-0.05502064599956913
5948,2007-12-31,7.25,7.300000190734862,7.110000133514403,7.210000038146973,11670600.0,-0.0027510290204931787,1.714279875477722,-0.3076917433884731,9.00470645556831,26.496311546216848,0.4112703979877885,1.0686840100987105,1.8605106844563721,3.0785213916527283,20.961246871317407,0.19000005722045898,-0.41882805625022534,-0.9060000419616703,-2.193795268063667,0.3817951841403264,-1.5498976550126677,-0.2621024289106719,0.8056054344139287,27.99997329711932,15.672677280262047,0.6438976130509981,12,0.2999999523162842,0.9600002765655518,1.8500001430511475,2.6600000858306885,-0.13000011444091797,0,-0.03999999473834859,1.6153834867769283,7.269999980926514,-1.3529444763895069,7.360000133514403,1.6666640175793337,7.5,-0.03999999473834859
5949,2008-01-02,7.039999961853027,7.28000020980835,6.960000038146973,7.230000019073486,13230900.0,-0.02896552250303075,1.2068943971718666,-4.750005960470162,9.793775156864626,23.311004797366518,0.5453695839373847,1.2431868471599703,2.015196889506644,3.234726516226111,21.084154023134705,0.32000017166137695,-0.5132708662212639,-1.0530000686645504,-2.4312383562796747,0.3252382189505747,-1.7421192124721134,-0.3638809248569874,0.8453965183989869,13.114738720653982,-0.2483542119507156,0.6891191438075626,1,0.4200000762939453,1.0950002670288086,1.9700000286102295,2.870000123977661,-0.34999990463256836,2,-0.007102299858777639,1.714279875477722,7.25,1.6153834867769283,7.269999980926514,-1.3529444763895069,7.360000133514403,-0.007102299858777639
5950,2008-01-03,6.949999809265138,7.070000171661378,6.78000020980835,7.059999942779541,13825400.0,-0.012784112652779123,3.461517582373197,0.5789478967723106,7.0707019622576155,19.352567722647798,0.5611257374423246,1.2682593407150788,2.0505983657658033,3.2744927446766416,22.27496753772118,0.28999996185302823,-0.6286416256946215,-1.0605001926422117,-2.506809015192183,0.38580862990775966,-1.7836546039171965,-0.33734578136722604,0.7503173825658687,22.972925951032792,8.903348128418335,0.7231544112749856,1,0.41500020027160556,1.0950005054473868,2.0425002574920645,2.960000276565551,-0.11999988555908292,3,0.12374102980088231,1.2068943971718666,7.039999961853027,1.714279875477722,7.25,1.6153834867769283,7.269999980926514,0.12374102980088231
5951,2008-01-04,6.4000000953674325,6.9099998474121085,6.329999923706055,6.9099998474121085,23464100.0,-0.07913665165349981,1.274510610566908,4.636355754767304,5.957441368810834,15.294371835253994,0.9894294361128635,1.7048318941847773,2.538482652175868,3.7743824402513466,24.931731189350096,0.6199998855590829,-0.7062971609700774,-1.4829999208450309,-3.02688557807,0.060885736379939104,-2.2549427494575154,-0.7110570922325463,1.1162537000590422,6.542071068333505,-7.4068942339272885,0.7719428286124849,1,0.689999818801879,1.4200000762939444,2.5525000095367423,3.4700000286102286,0.6199998855590811,4,0.22031247287523015,3.461517582373197,6.949999809265138,1.2068943971718666,7.039999961853027,1.714279875477722,7.25,0.22031247287523015
5952,2008-01-07,6.389999866485597,6.539999961853027,6.170000076293945,6.53000020980835,20100200.0,-0.001562535739503268,3.625002980235081,0.2745106105669028,6.194685037418012,11.838923220626931,0.8488400861481544,1.569250799842548,2.49174052914132,3.7408909870436036,27.88154759475846,0.36999988555908203,-0.7471450503445753,-1.349500131607055,-2.8879952021335944,0.1889949389194845,-2.1187476668703242,-0.5802525963437857,0.8890031545967938,19.4690060098356,4.151664100385064,0.7692475352632697,1,0.5000002384185782,1.3500003814697257,2.5350000858306876,3.4800002574920645,1.0,0,0.22691710741768345,1.274510610566908,6.4000000953674325,3.461517582373197,6.949999809265138,1.2068943971718666,7.039999961853027,0.22691710741768345
5953,2008-01-08,6.179999828338622,6.46999979019165,6.130000114440918,6.449999809265138,13277100.0,-0.032863856421717186,1.1935467000555284,1.928566562898098,7.035169979287531,9.186267196095027,0.9467666814130853,1.6388111194837185,2.652671346141841,3.913081555998784,30.762827789305508,0.3399996757507324,-0.8206669522247836,-1.4170001745224008,-2.979967654440313,0.14596730539551128,-2.198483914481357,-0.6355164345634448,0.8772026037860794,4.347800847940713,-11.642116894437004,0.7814837399589561,1,0.6700003147125253,1.5400004386901864,2.7200002670288095,3.690000295639039,0.9900002479553232,1,0.1310679555467391,3.625002980235081,6.389999866485597,1.274510610566908,6.4000000953674325,3.461517582373197,6.949999809265138,0.1310679555467391
5954,2008-01-09,6.199999809265138,6.289999961853027,5.980000019073486,6.1500000953674325,23785400.0,0.003236242958261082,1.695651452798329,-0.1851841386289329,8.333325054910858,7.844619609381629,0.7991721118329949,1.4755121211909623,2.572184333048642,3.8623494446164264,33.59298748606309,0.309999942779541,-0.9091579190980452,-1.258000206947326,-2.7973863983484373,0.2813859844537854,-2.027693302647882,-0.48830711124677073,0.6717621593228076,20.18346416459898,2.9175852803440883,0.7696930957005556,1,0.5500001907348624,1.4450004100799552,2.6625001430511466,3.6700003147125235,0.9300003051757804,2,0.14838711364460333,1.1935467000555284,6.179999828338622,3.625002980235081,6.389999866485597,1.274510610566908,6.4000000953674325,0.14838711364460333
5955,2008-01-10,6.199999809265138,6.3400001525878915,5.989999771118164,6.139999866485597,18902500.0,0.0,1.0588219619568853,1.2000057220786404,6.3829722475718,7.627916501376605,0.6653422883002573,1.3560146642071587,2.503035482214499,3.8250781372462397,36.16032255702603,0.35000038146972745,-0.954542523358465,-1.138000178337096,-2.676729751302747,0.4007293946285557,-1.907364964819922,-0.3686353918542702,0.493409769419916,23.65589578491268,5.502172680960026,0.7693647864828258,1,0.4900002479553214,1.4450004100799552,2.5950002670288077,3.6700003147125235,1.320000171661376,3,0.07903230048863485,1.695651452798329,6.199999809265138,1.1935467000555284,6.179999828338622,3.625002980235081,6.389999866485597,0.07903230048863485
5956,2008-01-11,6.0900001525878915,6.3400001525878915,6.070000171661378,6.1599998474121085,19571600.0,-0.0177418806550389,-3.9091058841889765,-1.1666626930198625,2.0942390077792368,6.874112918940979,0.6439673765489662,1.3327212882750858,2.529576711655202,3.8969481333840266,38.86639960537332,0.26999998092651367,-0.9941749146590464,-1.1199998617172229,-2.6247293888923062,0.38472966545786047,-1.8723646253047646,-0.3676350981296812,0.4607275141748488,19.642882991813035,2.4405149946049995,0.7523647635875419,1,0.5499999523162833,1.5550000667572013,2.6649999618530265,3.7799999713897696,1.7199997901916495,4,0.12151063260707917,1.0588219619568853,6.199999809265138,1.695651452798329,6.199999809265138,1.1935467000555284,6.179999828338622,0.12151063260707917
5957,2008-01-14,6.25,6.3499999046325675,6.199999809265138,6.28000020980835,27574500.0,0.026272552282961437,-1.30768327886411,0.42857629427794003,11.904751767916508,7.196340175868556,0.3621485554083046,1.051803518450992,2.2810988547796747,3.6932943985532436,41.23930229214153,0.25999975204467596,-1.0086380399604433,-0.8490000009536747,-2.288486849843064,0.5904868479357139,-1.5687434253983685,-0.1292565765089808,0.1865821372248897,55.102062662270676,36.22788936337118,0.7197434244446943,1,0.38000011444091797,1.3950002193450928,2.627500057220459,3.620000123977661,1.130000114440918,0,0.12319999694824224,-3.9091058841889765,6.0900001525878915,1.0588219619568853,6.199999809265138,1.695651452798329,6.199999809265138,0.12319999694824224
5958,2008-01-15,5.75,6.130000114440918,5.610000133514403,6.130000114440918,28836800.0,-0.07999999999999996,1.7368411806484527,12.666581896209172,8.333325974734734,7.034068044520792,0.700681582528337,1.4181657078953913,2.691111798969544,4.144852806818225,43.938196430504405,0.6399998664855966,-1.0033987734467278,-1.2180000066757204,-2.64729660728851,0.21129659393706834,-1.9326483069821148,-0.503351706369326,0.5999999046325675,18.918906728045627,1.2747424535787708,0.7146483003063944,1,0.5900001525878906,1.7100002765655518,3.137500047683716,4.120000123977661,1.7899999618530273,1,0.28521736808445164,-1.30768327886411,6.25,-3.9091058841889765,6.0900001525878915,1.0588219619568853,6.199999809265138,0.28521736808445164
5959,2008-01-16,5.929999828338622,6.050000190734862,5.46999979019165,5.550000190734863,27986200.0,0.03130431797193434,-1.148147886509313,-0.9999987451657487,15.720512560497411,7.995158110991881,0.3874102231732719,1.1423685660466267,2.416525483786434,3.92223544621861,45.856515601024924,0.580000400543212,-1.0021698714328924,-0.9400001764297494,-2.3718927253789426,0.4918923725194446,-1.655946450904346,-0.22405390195515285,0.4200000762939453,52.27272480972569,33.730426206355695,0.715946274474597,1,0.2599999904632577,1.305000066757203,2.9625003337860116,3.940000295639039,1.8400001525878915,2,0.20910628732728442,1.7368411806484527,5.75,-1.30768327886411,6.25,-3.9091058841889765,6.0900001525878915,0.20910628732728442
5960,2008-01-17,6.059999942779541,6.3499999046325675,6.050000190734862,6.300000190734862,30850200.0,0.0219224482637701,-1.307692307692292,-0.6315802022042437,21.49122054850504,9.721133575402348,0.1317411132367612,0.9226320395784704,2.2021378382330994,3.7515377879712375,47.278890939454584,0.4200000762939453,-1.0045943113753433,-0.7230000495910645,-2.128165108419754,0.6821650092376252,-1.4255825790054093,-0.020417520176719606,-0.5900001525878906,67.04546316595997,45.020917055016625,0.7025825294143446,1,-0.05500006675720215,1.1649997234344482,2.8275002241134644,3.81000018119812,1.6599998474121094,3,0.17656768675984513,-1.148147886509313,5.929999828338622,1.7368411806484527,5.75,-1.30768327886411,6.25,0.17656768675984513
5961,2008-01-18,6.440000057220459,6.579999923706055,6.1500000953674325,6.230000019073486,28987200.0,0.06270629010379558,-1.3243241153379293,-0.8749992549427132,33.85213964465426,12.794184087317486,-0.2704265513626778,0.45573546857547775,1.747518290374746,3.3292835557352642,48.47952087925934,0.5199999809265137,-0.9981139341071366,-0.2729999303817747,-1.5933843724519043,1.047384511688355,-0.93319215141684,0.3871922906532905,-0.9700002670288086,87.38740093279647,60.77428414618165,0.6601922210350648,1,-0.41500020027160645,0.7349998950958252,2.477500081062317,3.430000066757202,1.4200000762939444,4,0.1677018500170928,-1.307692307692292,6.059999942779541,-1.148147886509313,5.929999828338622,1.7368411806484527,5.75,0.1677018500170928
5962,2008-01-22,6.289999961853027,6.389999866485597,5.960000038146973,5.960000038146973,24938000.0,-0.023291940067493244,-1.6060601681935147,1.571427922670651,32.22222025992927,15.592745229611012,-0.1520979021301283,0.5031558627116981,1.8334797629507946,3.4394007548183563,49.80244475852516,0.48000001907348633,-0.9841375179641494,-0.3415000200271603,-1.544168666226506,0.8611686261721854,-0.9428343431268331,0.25983430307251254,-0.7756001663208005,73.87388045307257,45.47665154069358,0.6013343230996726,1,-0.2650001049041748,0.7999999523162842,2.595000147819519,3.580000162124634,1.2800002098083505,1,0.2416534165572115,-1.3243241153379293,6.440000057220459,-1.307692307692292,6.059999942779541,-1.148147886509313,5.929999828338622,0.2416534165572115
5963,2008-01-23,6.699999809265138,6.820000171661378,6.03000020980835,6.1500000953674325,28025500.0,0.06518280602522042,-1.0000012071834636,1.6666661850128601,44.13792763255255,19.571034404904534,-0.5370558559658871,0.029287827238667852,1.3680432515752914,2.987665129154119,50.157838410053216,0.7899999618530282,-0.8966536724240477,0.10999984741211044,-1.017027068451669,1.2370267632758898,-0.4535136105197788,0.6735133053439997,-1.1429760086059577,91.11108677868688,58.26993655843286,0.5635134579318894,1,-0.5549998283386239,0.2999999523162833,2.105000376701354,3.1700003147125235,0.8200001716613761,2,0.10149258575133646,-1.6060601681935147,6.289999961853027,-1.3243241153379293,6.440000057220459,-1.307692307692292,6.059999942779541,0.10149258575133646
5964,2008-01-24,6.989999771118164,7.03000020980835,6.6500000953674325,6.800000190734862,27504700.0,0.04328357762816615,1.8148108902357978,0.34545396221540553,50.645160794133965,24.48905535452255,-0.7858500967424122,-0.32128975802197157,1.0148396976642395,2.6576710250138262,50.32160948511002,0.3800001144409171,-0.8032275890907901,0.4279998302459713,-0.6239277550740887,1.4799274155660314,-0.09796396241405869,0.9539636229060013,-1.357197388198852,96.26164184365716,59.603957030059235,0.5259637926600302,1,-0.7399997711181641,-0.0799996852874747,1.8150004148483276,2.4800002574920654,0.18000030517578125,3,0.07868386391189852,-1.0000012071834636,6.699999809265138,-1.6060601681935147,6.289999961853027,-1.3243241153379293,6.440000057220459,0.07868386391189852
5965,2008-01-25,6.53000020980835,7.1500000953674325,6.440000057220459,7.0999999046325675,19189300.0,-0.065808236963108,1.119402857606474,-3.000005019349574,52.15947085953957,30.051858893607033,-0.3063312257239641,0.06568135398793018,1.415303466329596,3.0707634285576475,50.540634977475975,0.7100000381469735,-0.7174984206795214,0.0165002584457401,-0.9382943135421025,0.9712948304335827,-0.4608970275481816,0.49389754443966183,-0.7854220007379142,47.89917178598744,7.125053460241411,0.47739728599392145,1,-0.2200002670288086,0.19999957084655762,2.1700000762939453,2.8299996852874756,0.4499998092651367,4,0.18989276129817423,1.8148108902357978,6.989999771118164,-1.0000012071834636,6.699999809265138,-1.6060601681935147,6.289999961853027,0.18989276129817423
5966,2008-01-28,6.5999999046325675,6.619999885559082,6.170000076293945,6.539999961853027,28075100.0,0.010719707898182884,8.00000476837613,-0.10526311386542672,53.42019746347376,34.6646861931134,-0.3312098281114535,-0.06764310236568338,1.2821300779491738,2.9513923286030197,50.77570109457529,0.4499998092651367,-0.633947978415458,0.12449996471404923,-0.7451393883574582,0.9941393177855566,-0.3103197118217045,0.5593196412498029,-0.7148795069324327,53.781498799291924,9.886431326999407,0.4348196765357538,1,-0.28999996185302646,0.11500000953674405,1.992500066757203,2.685000181198121,0.43000030517578214,0,0.16969695480949176,1.119402857606474,6.53000020980835,1.8148108902357978,6.989999771118164,-1.0000012071834636,6.699999809265138,0.16969695480949176
5967,2008-01-29,6.869999885559082,6.9099998474121085,6.630000114440918,6.6599998474121085,21370600.0,0.04090908861028919,-1.0740759055507414,3.5000039736468413,61.02236976589115,40.519024392130774,-0.5632452870956941,-0.3890957293112072,0.953047966763342,2.6369218782736503,50.59601312572804,0.309999942779541,-0.5362991911232546,0.4144999504089357,-0.3944883403246813,1.2234882411425527,0.01000580504212678,0.8189940957757447,-0.8583915180922173,74.99997871262462,25.024182782573966,0.4044941453668086,1,-0.559999942779541,-0.16000008583068848,1.7050001621246338,2.4150002002716064,-0.13000011444091797,1,0.14410484198643547,8.00000476837613,6.5999999046325675,1.119402857606474,6.53000020980835,1.8148108902357978,6.989999771118164,0.14410484198643547
5968,2008-01-30,6.960000038146973,7.21999979019165,6.820000171661378,6.980000019073486,26347700.0,0.01310045911020663,-1.6666666666666765,-0.09523798711177475,61.87500782311242,45.647301643532444,-0.5180336283609321,-0.529061155598896,0.8073395390117071,2.50028772348802,49.9449120070032,0.39999961853027255,-0.4095172896101502,0.5190001010894774,-0.238805562245628,1.2768057644245827,0.1400972694219247,0.89790293275703,-0.8345524978900514,75.23811210580882,20.605900420757315,0.37890283166755256,1,-0.37000012397766113,-0.3000001907348633,1.5274999141693115,2.315000057220459,-0.07999992370605469,2,0.08764369686365847,-1.0740759055507414,6.869999885559082,8.00000476837613,6.5999999046325675,1.119402857606474,6.53000020980835,0.08764369686365847
5969,2008-01-31,6.989999771118164,7.0999999046325675,6.690000057220459,6.769999980926514,15211600.0,0.004310306437753875,-1.1578959916779241,-11.0,62.22910692051933,50.17373346264514,-0.4267357280715558,-0.593423997797796,0.7237329642582733,2.424951718665195,49.11263194766475,0.4099998474121085,-0.321039498311082,0.5514998435974121,-0.1982726900781815,1.3012723772730057,0.17661357675961487,0.9263861104352094,-0.7332059608690749,78.09523031013951,18.737350645844003,0.37488626683779697,1,-0.39999985694885254,-0.4499998092651367,1.2999999523162842,2.1200003623962402,-0.5799999237060556,3,0.07582263621785024,-1.6666666666666765,6.960000038146973,-1.0740759055507414,6.869999885559082,8.00000476837613,6.5999999046325675,0.07582263621785024
5970,2008-02-01,7.809999942779541,7.889999866485597,7.0999999046325675,7.119999885559082,32796400.0,0.11731047189007349,-1.1643834005804345,3.1363668875291792,71.82741347128211,54.39320833227046,-1.086667628703121,-1.418414486196177,-0.13145709417478546,1.5600911460951004,47.6912950822452,0.9000000953674325,-0.13241597718916864,1.3285000085830685,0.3822993289054688,2.274700688260668,0.8553996687442691,1.801600348421868,-1.437621414937344,95.34884107764097,29.688054980911858,0.4731003398387998,2,-0.8849999904632568,-1.130000114440918,0.43000006675720215,1.3000001907348633,-0.9499998092651376,4,-0.08194620629636307,-1.1578959916779241,6.989999771118164,-1.6666666666666765,6.960000038146973,-1.0740759055507414,6.869999885559082,-0.08194620629636307
5971,2008-02-04,7.809999942779541,7.9000000953674325,7.389999866485597,7.9000000953674325,24902300.0,0.0,10.333319204848673,-0.13043499293382804,70.63492393878167,58.66128651880961,-0.9743607235270044,-1.3780162783997323,-0.15737875111262412,1.5149349886779504,45.64547793797459,0.5100002288818359,0.043665892548892415,1.2580000162124634,0.14241475370415735,2.3735852787207694,0.7002073849583104,1.8157926474666164,-1.2251544275272686,92.9133737055466,24.846376391738772,0.5577926312541531,2,-0.8449997901916504,-1.125,0.38000011444091797,1.25,-1.309999942779541,0,-0.10627399869233056,-1.1643834005804345,7.809999942779541,-1.1578959916779241,6.989999771118164,-1.6666666666666765,6.960000038146973,-0.10627399869233056
5972,2008-02-05,7.8400001525878915,8.020000457763674,7.429999828338622,7.730000019073486,35902600.0,0.0038412560855505262,1.5106370027078144,-1.2222216335353684,81.57100437768275,62.82051726826853,-0.8508470643170334,-1.3637357246291986,-0.19897940286682214,1.4455621553220253,43.39628181801762,0.5900006294250515,0.20838051784739342,1.2155002117156988,-0.035949077912402316,2.4669495013438,0.5897755669016487,1.8412248565297489,-1.0447299045171938,86.46614654384584,11.67901028262861,0.6257246448140504,2,-0.744999885559082,-1.0950000286102295,0.2799999713897696,1.194999933242797,-1.3500003814697275,1,-0.10331631722126566,10.333319204848673,7.809999942779541,-1.1643834005804345,7.809999942779541,-1.1578959916779241,6.989999771118164,-0.10331631722126566
5973,2008-02-06,6.989999771118164,7.800000190734862,6.960000038146973,7.789999961853027,28641300.0,-0.10841841389367224,1.0487792396895699,-7.272720179290495,63.316582131905385,64.22845297246535,0.04985907694751468,-0.474256121902183,0.6199552860883983,2.2503684736438743,40.84963025856882,0.8800001144409189,0.30570442734561354,0.324999833106995,-0.9182810617690631,1.568280727983053,-0.29664061433103406,0.946640280545024,1.0300006866455096,22.556362672911646,-52.80345113387362,0.6216404474380292,2,0.10500049591064542,-0.24499964714050204,1.0400004386901855,2.000000238418579,-0.8499999046325675,2,-0.03576538028412679,1.5106370027078144,7.8400001525878915,10.333319204848673,7.809999942779541,-1.1643834005804345,7.809999942779541,-0.03576538028412679
5974,2008-02-07,7.119999885559082,7.360000133514403,6.800000190734862,6.8400001525878915,31693400.0,0.018598014119837636,-2.1111137602089456,-0.3499995827675849,63.31658213190537,65.46813200272823,-0.066784342292177,-0.5605372193099605,0.4710428384757872,2.0799422187019942,38.10987442267144,0.559999942779541,0.4341459285692162,0.4089999437332157,-0.8299112843379568,1.6479111718043882,-0.21045567030237056,1.028455557768802,0.9000005722045916,26.22947744130802,-48.10907725589094,0.6194556140355862,2,-0.02499961853027255,-0.37499976158142,0.7600002288818359,1.8100001811981201,-1.0999999046325684,3,-0.03370783356400553,1.0487792396895699,6.989999771118164,1.5106370027078144,7.8400001525878915,10.333319204848673,7.809999942779541,-0.03370783356400553
5975,2008-02-08,6.690000057220459,7.190000057220459,6.6500000953674325,7.190000057220459,26062000.0,-0.06039323528793261,1.1599998474121058,-1.7857159887057663,53.1017371782266,65.43274752658964,0.43393069759834724,-0.09691443994776883,0.8793228133285318,2.467563099975667,35.53429428504095,0.5399999618530265,0.49011238232126786,-0.04549989700317347,-1.26102185506074,1.170022061054393,-0.6532608760319567,0.5622610820256098,1.2812003898620619,2.9197044724180437,-66.88620412555025,0.607760979028783,2,0.6350002288818368,0.05500006675720304,1.1075000762939453,2.0999999046325684,-0.7000002861022949,4,-0.04185354370903904,-2.1111137602089456,7.119999885559082,1.0487792396895699,6.989999771118164,1.5106370027078144,7.8400001525878915,-0.04185354370903904
5976,2008-02-11,6.829999923706055,6.9099998474121085,6.489999771118164,6.78000020980835,14910100.0,0.020926736216466013,3.000009082631536,-0.09999942779541016,56.716418264526034,64.95430847088241,0.36876714512954045,-0.18828639423378846,0.7020183693528654,2.2818956872538116,32.91647200742651,0.4200000762939444,0.5063345724873889,0.05749998092651332,-1.1197380902632368,1.2347380521162634,-0.5311190546683617,0.6461190165213884,1.0619285022735605,22.222222222222197,-45.12473869478535,0.5886190355948748,2,0.42500019073486417,-0.08499979972839267,0.8750002384185791,1.8700001239776611,-1.0299997329711923,0,0.004392417297725215,1.1599998474121058,6.690000057220459,-2.1111137602089456,7.119999885559082,1.0487792396895699,6.989999771118164,0.004392417297725215
5977,2008-02-12,7.019999980926514,7.380000114440918,6.949999809265138,6.960000038146973,23564000.0,0.027818456711982353,-9.749953806631796,1.2000057220786404,54.21052889150283,64.10269970070357,0.22605423313219486,-0.33480799924760163,0.48356715017123086,2.050541751036242,29.86604288998319,0.5500001907348633,0.5591864133080167,0.2090000391006468,-0.9464520339562927,1.3644521121575863,-0.3687259974278234,0.786726075629117,0.7597741526641855,40.45801832364496,-22.896360859024533,0.57772603652847,2,0.23500013351440519,-0.27499985694885165,0.43500006198883057,1.4549999237060547,-1.0399999618530273,1,-0.07407407155831403,3.000009082631536,6.829999923706055,1.1599998474121058,6.690000057220459,-2.1111137602089456,7.119999885559082,-0.07407407155831403
5978,2008-02-13,7.389999866485597,7.4099998474121085,7.0999999046325675,7.119999885559082,19322200.0,0.052706536547632465,1.0000000000000115,4.500003973646789,55.154640885668584,63.31664791905348,-0.08553009263076561,-0.6067520458271973,0.08592751450297609,1.6434744263763994,26.004618740395586,0.3899998664855948,0.6170108939872208,0.4969999313354503,-0.5708676092846838,1.5648674719555844,-0.03693383897461722,1.0309337016455178,0.28659231810729935,97.82608921000548,37.03831611668619,0.5339337703100672,2,-0.13499975204467773,-0.6449997425079346,-0.07499969005584806,1.005000114440917,-1.549999713897705,2,-0.12178621266950551,-9.749953806631796,7.019999980926514,3.000009082631536,6.829999923706055,1.1599998474121058,6.690000057220459,-0.12178621266950551
5979,2008-02-14,7.170000076293945,7.3499999046325675,7.139999866485597,7.199999809265138,19009300.0,-0.029769931551605677,-3.6666596024245006,-0.11111012996462867,58.79120727967928,61.868180564430936,0.18180680884360623,-0.30471424990308194,0.2758060084650005,1.8255495339386236,21.81234790381427,0.25,0.6242824798196756,0.21500012874603236,-0.7571488735003733,1.187149130992438,-0.27107437237717047,0.7010746298692352,0.41166471522097225,73.91307052006351,11.020130439370242,0.4860745011232029,2,0.08500003814697354,-0.4249999523162833,0.11500012874603271,1.2049999237060547,-1.380000114440918,3,-0.14365414209880156,1.0000000000000115,7.389999866485597,-9.749953806631796,7.019999980926514,3.000009082631536,6.829999923706055,-0.14365414209880156
5980,2008-02-15,7.130000114440918,7.28000020980835,7.059999942779541,7.210000038146973,10909500.0,-0.005578795178158846,1.0,2.666687859617812,57.34072285604578,60.39104711079361,0.12874373230599012,-0.19019374942902445,0.27492745268090424,1.8300409480241608,18.699573355571903,0.2200002670288086,0.6216705432374869,0.12150015830993688,-0.7564705909583296,0.9994709075782033,-0.31748521632419635,0.5604855329440701,0.36433147544225974,69.56524894007407,5.291756694131919,0.43898537463413306,2,0.1250000000000009,-0.38499999046325595,0.06749999523162842,1.1699998378753662,-1.630000114440918,4,-0.1556802406308856,-3.6666596024245006,7.170000076293945,1.0000000000000115,7.389999866485597,-9.749953806631796,7.019999980926514,-0.1556802406308856
5981,2008-02-19,7.519999980926514,7.679999828338622,7.3400001525878915,7.480000019073486,20467500.0,0.05469843761933468,-1.1250000000000007,-0.5,58.71313796305137,57.85128417583457,-0.34276397294605054,-0.5218918431092083,-0.16354517933704393,1.4085156053399839,16.38607561551016,0.5499997138977042,0.6266450504160304,0.4575000286102293,-0.4059782705417163,1.320978327762175,0.025760879034256057,0.8892391781862026,-1.0300002098083496,78.08221325594208,14.539076205662354,0.4317391495759729,2,-0.375,-0.7749998569488517,-0.3524998426437378,0.7799999713897705,-2.0,1,-0.20345747522460012,1.0,7.130000114440918,-3.6666596024245006,7.170000076293945,1.0000000000000115,7.389999866485597,-0.20345747522460012
5982,2008-02-20,7.809999942779541,7.9099998474121085,7.420000076293945,7.449999809265138,15621900.0,0.038563824812310354,-1.333334468660979,9.000011920940302,60.81424862290513,57.573247119278996,-0.7123815172711216,-0.7295847004877807,-0.509641254317093,1.0829276170562885,13.829314601867113,0.4899997711181632,0.5177453640876548,0.6714999914169315,-0.1730559710965629,1.516055953930426,0.2492220101601843,1.0937779726736787,-1.2962001705169675,88.23530401738165,25.090384879894415,0.4222779812567474,2,-0.6100001335144043,-1.064999818801879,-0.6674997806549072,0.49000000953674316,-2.3499999046325684,2,-0.2573623260910459,-1.1250000000000007,7.519999980926514,1.0,7.130000114440918,-3.6666596024245006,7.170000076293945,-0.2573623260910459
5983,2008-02-21,7.380000114440918,7.920000076293945,7.329999923706055,7.920000076293945,23941800.0,-0.055057596861593394,1.1851859046926079,-1.4999993377264185,54.50346824704966,56.59401224318392,-0.2472425361592272,-0.25932460880928687,-0.13447601717293978,1.4647377390276528,12.473383521597487,0.5900001525878906,0.4009292688180617,0.20750014781951887,-0.6172454408991301,1.0322457365381679,-0.20487264653980564,0.6198729421788434,-0.810352339172363,37.20931650948601,-23.051235781086767,0.4123727943593244,2,-0.17500019073486328,-0.634999990463256,-0.2424999475479126,0.9199998378753662,-1.4100003242492676,3,-0.18970190699969802,-1.333334468660979,7.809999942779541,-1.1250000000000007,7.519999980926514,1.0,7.130000114440918,-0.18970190699969802
5984,2008-02-22,7.539999961853027,7.559999942779541,7.230000019073486,7.4000000953674325,12433100.0,0.02168019579010938,2.6666693157645165,-0.2592590303250777,46.32152574394725,55.84065541715288,-0.3815210727708429,-0.39632702384926866,-0.3469699118535896,1.2611407922336646,11.569084503193611,0.3299999237060547,0.24379322634429546,0.33999998569488543,-0.4957285050524991,1.17572847644227,-0.07786425967880639,0.7578642310685773,-0.8893310485229486,55.81394704114272,-0.007835094811120769,0.41786424537369204,2,-0.33500003814697266,-0.7949998378753653,-0.6399997472763062,0.5750000476837158,-1.5399999618530273,4,-0.22546416682571768,1.1851859046926079,7.380000114440918,-1.333334468660979,7.809999942779541,-1.1250000000000007,7.519999980926514,-0.22546416682571768
5985,2008-02-25,7.769999980926514,7.820000171661378,7.5,7.5,12593900.0,0.03050398146380906,-1.3703718093852222,1.9285731315629155,49.487179926082895,55.03740671288142,-0.4941806693152042,-0.5572359959735804,-0.615623288454973,0.9844467191246231,10.421863351290112,0.32000017166137784,0.21535448798048673,0.5080000162124634,-0.30203187017504085,1.3180319025999676,0.10298407301871126,0.9130159594062155,-1.0431711978186033,78.26085754663848,26.010162287928452,0.4050159431937523,2,-0.33500003814697266,-0.7799997329711905,-1.0575001239776611,0.27499985694885254,-1.380000114440917,0,-0.25482625790655233,2.6666693157645165,7.539999961853027,1.1851859046926079,7.380000114440918,-1.333334468660979,7.809999942779541,-0.25482625790655233
5986,2008-02-26,7.71999979019165,7.820000171661378,7.510000228881836,7.679999828338622,14996100.0,-0.006435030998404367,1.5833250549354367,0.14814801732862007,48.46938297630349,54.399501611192605,-0.3404605630178592,-0.44167070622152593,-0.6072662817908023,0.9799625211573009,8.777079065785877,0.3099999427795419,0.1768774650440763,0.401999831199646,-0.3692629943681567,1.1732626567674487,0.016368418415744657,0.7876312439835473,-0.921580729492578,71.01445369324169,22.137885177181296,0.3856314127839015,2,-0.22999978065490723,-0.7299995422363272,-1.1050000190734863,0.2500002384185782,-0.929999828338623,1,-0.28756474747734917,-1.3703718093852222,7.769999980926514,2.6666693157645165,7.539999961853027,1.1851859046926079,7.380000114440918,-0.28756474747734917
5987,2008-02-27,7.860000133514403,8.130000114440918,7.5999999046325675,7.619999885559082,22596900.0,0.018134759990618754,-2.7857129476518163,6.000011920940168,63.55140936594463,55.33247588677883,-0.3897641116806012,-0.5309204390944204,-0.7823387803166968,0.8025042572278709,8.04543716711871,0.5300002098083505,0.22801936763161823,0.49250016212463255,-0.2847521159377253,1.2697524401869904,0.10387402309345362,0.8811263011558115,-0.994286211879639,70.00000529818998,17.059051520450858,0.3886261390311787,2,-0.2650001049041739,-0.8150000572204581,-1.260000228881835,0.054999589920044833,-1.0999999046325675,2,-0.29770993802027035,1.5833250549354367,7.71999979019165,-1.3703718093852222,7.769999980926514,2.6666693157645165,7.539999961853027,-0.29770993802027035
5988,2008-02-28,7.570000171661378,7.889999866485597,7.53000020980835,7.820000171661378,12760800.0,-0.03689566882021911,-1.1818166054966268,-1.0416655904728074,56.67656327976863,55.09751544234431,-0.07995398215777261,-0.20330097896275223,-0.5282801060174256,1.0550554137964676,7.98551730908077,0.359999656677247,0.2500945127402181,0.17200019359588747,-0.5855471466236635,0.9295475338154384,-0.206773476513888,0.550773863705663,-0.6031433546021212,37.777790728909196,-17.776034879518917,0.37877367010977564,2,0.02499985694885165,-0.49000000953674405,-1.0125002861022958,0.24999976158141912,-0.8800001144409189,3,-0.27873184751214164,-2.7857129476518163,7.860000133514403,1.5833250549354367,7.71999979019165,-1.3703718093852222,7.769999980926514,-0.27873184751214164
5989,2008-02-29,7.519999980926514,7.8499999046325675,7.440000057220459,7.5,15546800.0,-0.0066050448614310975,-4.857146263125794,-0.07999992370605469,63.87959844885977,55.82405717487921,0.027842752783002744,-0.1175874040116005,-0.5000690381695199,1.06390209612473,7.600982497105248,0.4099998474121085,0.2750068826450143,0.09549999237060547,-0.6386726806945653,0.8296726654357753,-0.2715863441619799,0.46258632890319085,-0.46009170007672395,11.594190879971803,-48.526540475851164,0.36708633653258493,2,0.16000008583068848,-0.36999988555908203,-0.9475001096725464,0.1400001049041748,-0.9800000190734863,4,-0.206117047163063,-1.1818166054966268,7.570000171661378,-2.7857129476518163,7.860000133514403,1.5833250549354367,7.71999979019165,-0.206117047163063
5990,2008-03-03,7.170000076293945,7.670000076293945,7.079999923706055,7.5,18580800.0,-0.046542540627699025,-1.3137250502081252,-16.500011920940324,55.312502700835616,55.44620881241078,0.42925399111577534,0.1918427939065701,-0.1734731279619428,1.3710938219158848,7.707650577516456,0.5900001525878906,0.2605783789380931,-0.22249991893768328,-0.9415600057453339,0.4965601678699674,-0.582029962341509,0.1370301244661425,0.9600000381469727,8.571441546586982,-54.015717010740865,0.3595300434038254,3,0.434999942779541,-0.019999980926513672,-0.5900000333786011,0.49000000953674316,-0.40000009536743164,0,-0.1631799252223577,-4.857146263125794,7.519999980926514,-1.1818166054966268,7.570000171661378,-2.7857129476518163,7.860000133514403,-0.1631799252223577
5991,2008-03-04,6.980000019073486,7.03000020980835,6.71999979019165,6.989999771118164,17175100.0,-0.02649931034849684,5.888850035762537,0.030302285928965698,49.37500055879358,54.175181249731715,0.5974253015319988,0.3335756979787412,-0.010856937711372083,1.5185026430222646,7.837442688763543,0.4500002861022949,0.24307239096630973,-0.3709999799728392,-1.0843877789255743,0.342387818979895,-0.7276938794492063,-0.014306080496472084,1.1290000915527347,18.43972830433702,-45.007301315922305,0.3566938994763672,3,0.44499993324279785,0.1700000762939453,-0.4600001573562622,0.6800000667572021,0.009999752044677734,1,-0.08452724226012331,-1.3137250502081252,7.170000076293945,-4.857146263125794,7.519999980926514,-1.1818166054966268,7.570000171661378,-0.08452724226012331
5992,2008-03-05,7.03000020980835,7.21999979019165,6.949999809265138,7.079999923706055,18794400.0,0.007163351088572023,-1.5714220838641104,5.0000953697963855,43.750006208816906,52.980352134372524,0.4751093953259371,0.23165816245898618,-0.09080361607574261,1.4246518746643702,7.6093216338149166,0.2699999809265128,0.23743054660398055,-0.28049979209899867,-0.968516765529686,0.4075171813316887,-0.6245082788143428,0.06350869461634545,1.023439888000489,26.49576063265281,-31.255771486759805,0.34400848671534373,3,0.39499974250793457,0.2799997329711914,-0.5175002813339233,0.5149996280670166,-0.13000011444091708,2,-0.03413943681260079,5.888850035762537,6.980000019073486,-1.3137250502081252,7.170000076293945,-4.857146263125794,7.519999980926514,-0.03413943681260079
5993,2008-03-06,6.739999771118164,7.070000171661378,6.739999771118164,7.0,12986500.0,-0.04125183926532083,-1.538462384917294,5.2000343324718425,42.71186111919309,52.579278287177615,0.742902798603783,0.5290959387086946,0.17783585777192723,1.6710652838205355,7.9008892032130325,0.3300004005432138,0.1869077287209686,-0.5580002307891849,-1.2788360110662058,0.16283554948783596,-0.9184181209276954,-0.19758234065067448,1.2601027143859866,1.7699096372577743,-51.70920248356564,0.36041789013851044,3,0.6850001811981201,0.570000171661377,-0.22999989986419678,0.7700002193450928,-0.009999752044677734,3,0.0029674270686739224,-1.5714220838641104,7.03000020980835,5.888850035762537,6.980000019073486,-1.3137250502081252,7.170000076293945,0.0029674270686739224
5994,2008-03-07,6.880000114440918,7.079999923706055,6.610000133514403,6.6599998474121085,14431200.0,0.020771564996585834,-1.9375014901175298,-0.8461541283057658,45.90164088203272,52.18088506006093,0.558129235079174,0.3901992320511436,0.017016191199253683,1.4889672127630753,8.007506135787809,0.4699997901916513,0.10011105787289853,-0.40599989891052246,-1.1470205215514717,0.3350207237304277,-0.7765102102309971,-0.03548958759004783,1.0688982632507331,25.471697688824214,-24.89972390852047,0.370510311320475,3,0.49000000953674316,0.42999982833862305,-0.2550002336502075,0.6299998760223389,-0.11999988555908203,4,-0.027616286927329314,-1.538462384917294,6.739999771118164,-1.5714220838641104,7.03000020980835,5.888850035762537,6.980000019073486,-0.027616286927329314
5995,2008-03-10,6.4099998474121085,6.869999885559082,6.4000000953674325,6.869999885559082,16628400.0,-0.06831399116437409,1.0434771791974586,-2.0909067264301804,32.26837722645136,50.38077331007736,0.910695113157268,0.8834415410399341,0.46191834367045903,1.9141883491844078,7.992548608894038,0.48000001907348544,0.05712120448626923,-0.8620001554489143,-1.6589047277250044,-0.06509558317282327,-1.2604524415869598,-0.4635478693108688,1.4585646356289077,1.2194824105171882,-43.76109188677188,0.39845228613804545,3,0.8550002574920663,0.8550002574920663,0.15500009059906095,1.044999837875367,0.7800002098083505,0,0.020280829568725123,-1.9375014901175298,6.880000114440918,-1.538462384917294,6.739999771118164,-1.5714220838641104,7.03000020980835,0.020280829568725123
5996,2008-03-11,6.860000133514403,6.860000133514403,6.360000133514403,6.519999980926514,17288000.0,0.07020285441722307,1.9411751506243913,-0.7391307052006311,35.56232113181653,47.270874617396466,0.364171416467129,0.4593554253368852,-0.0039551784520339694,1.4220500658053288,7.725107949449406,0.5,0.050538549674137734,-0.41349987983703684,-1.2070070958667438,0.38000733619266924,-0.8102534878518899,-0.0167462718221838,0.8910791985127258,58.13955809375947,17.860812925123902,0.3967536080148531,3,0.2649998664855966,0.3849999904632577,-0.057500243186949795,0.5449998378753671,0.34999990463256925,1,-0.013119555515486936,1.0434771791974586,6.4099998474121085,-1.9375014901175298,6.880000114440918,-1.538462384917294,6.739999771118164,-0.013119555515486936
5997,2008-03-12,6.5,6.860000133514403,6.480000019073486,6.860000133514403,20065300.0,-0.052478152552159485,1.1111109639392087,-1.0588234469140236,36.33541117699619,45.0107466059773,0.5710163055602333,0.8204667707325166,0.33856263211484006,1.7383490611814025,8.413887004007996,0.3800001144409171,-0.0011500277422600291,-0.7475000143051149,-1.6072888609890938,0.11228883237886489,-1.1773944376471048,-0.317605590963125,1.1119714121758566,19.444431566894078,-20.345892974024157,0.4298944233419898,3,0.6050000190734854,0.7450001239776611,0.3250000476837158,0.8900001049041748,0.9000000953674325,2,0.0753845801720252,1.9411751506243913,6.860000133514403,1.0434771791974586,6.4099998474121085,-1.9375014901175298,6.880000114440918,0.0753845801720252
5998,2008-03-13,6.489999771118164,6.5900001525878915,6.309999942779541,6.420000076293945,25134300.0,-0.0015384967510516656,1.0740721117845617,-0.194443524620021,32.89903393182817,41.56846165964046,0.4600911611972691,0.800632991049067,0.3312486446951759,1.7015915971369786,9.31390121443264,0.2800002098083505,-0.05170454788074963,-0.7125002384185795,-1.6329549877181915,0.20795451088103256,-1.1727276130683855,-0.25227286376877345,0.9967745131915473,23.376601661994282,-13.792536778794972,0.4602273746498059,3,0.5000002384185791,0.7300002574920654,0.4300004243850717,0.9000003337860107,0.9100003242492685,3,0.06317416621089178,1.1111109639392087,6.5,1.9411751506243913,6.860000133514403,1.0434771791974586,6.4099998474121085,0.06317416621089178
5999,2008-03-14,6.139999866485597,6.5999999046325675,5.940000057220459,6.570000171661378,27480100.0,-0.05392910893312186,1.6938781865387993,-6.142888283378746,24.451428417679125,38.13945340595641,0.6635291946628934,1.1273090949182878,0.6662802865829329,2.009509097018344,10.491318804268696,0.6599998474121085,-0.19280130986328192,-1.0110001325607287,-2.0471042502587826,0.025103985137325147,-1.5290521914097557,-0.4929480737117018,1.2055614968404944,21.50535980446606,-10.033614824617871,0.5180520588490269,3,0.4400000572204581,0.8950002193450919,0.7800003290176392,1.2500002384185782,1.2899999618530256,4,0.09609123215267967,1.0740721117845617,6.489999771118164,1.1111109639392087,6.5,1.9411751506243913,6.860000133514403,0.09609123215267967
6000,2008-03-17,6.019999980926514,6.0900001525878915,5.829999923706055,5.980000019073486,17664600.0,-0.019543955727765905,1.888886534141464,-0.09302310108053441,23.92640037912915,35.311831163771465,0.6741395057123576,1.2225684845331477,0.7725103049082529,2.087738601282613,11.631338136677256,0.3099999427795419,-0.3012645287532214,-1.0755000114440918,-2.228646353450216,0.07764633056203252,-1.652073182447154,-0.49892684044102964,1.1287827995447888,18.44660373960624,-7.764427424837862,0.5765731710030623,3,0.5049998760223389,0.9600000381469727,0.9000002145767221,1.3700001239776611,1.5700001716613778,0,0.12292362961792436,1.6938781865387993,6.139999866485597,1.0740721117845617,6.489999771118164,1.1111109639392087,6.5,0.12292362961792436
6001,2008-03-18,5.989999771118164,6.139999866485597,5.760000228881836,6.139999866485597,25797100.0,-0.0049834235719935505,4.066658613421955,-3.750005960470184,20.317473436781214,32.708216411323065,0.6134508426824876,1.1932461478917578,0.805838984971798,2.075369918878822,12.55234243906569,0.37999963760376065,-0.4420220592899504,-1.0290002107620237,-2.2636901378026852,0.20568971627863775,-1.646345174282355,-0.41165524724169256,0.9477777522706985,20.909051106977575,0.2272391795227442,0.617344963520331,3,0.43000030517578125,0.9550004005432129,1.0450004339218149,1.4000003337860107,1.7200002670288086,1,0.2003339452345736,1.888886534141464,6.019999980926514,1.6938781865387993,6.139999866485597,1.0740721117845617,6.489999771118164,0.2003339452345736
6002,2008-03-19,5.800000190734862,6.050000190734862,5.800000190734862,5.9099998474121085,19933700.0,-0.0317194637134075,-3.545468732389482,0.7333305782759443,20.983622293891926,30.293967652956265,0.682386753275714,1.2911379855244016,0.9973502363221005,2.2248187332379503,13.102802131216704,0.25,-0.5419190700665926,-1.1184998035430915,-2.40809018144592,0.17109057435973707,-1.7632949924945063,-0.4737046145916768,0.9257774196427357,4.761902058745124,-13.189080205131813,0.6447951889514145,3,0.6199998855590829,1.1449999809265146,1.199999928474428,1.5899999141693124,1.8799996376037598,2,0.24310341397307145,4.066658613421955,5.989999771118164,1.888886534141464,6.019999980926514,1.6938781865387993,6.139999866485597,0.24310341397307145
6003,2008-03-20,5.980000019073486,5.989999771118164,5.71999979019165,5.829999923706055,15725400.0,0.031034452141253777,2.176477848056884,-1.3636414866962017,25.786173707209514,28.058915744642576,0.4282821720406842,1.0549644838247723,0.8277548247234368,2.010491642626448,13.934871840874713,0.26999998092651367,-0.6079875553518983,-0.8684999704360958,-2.2037906509839083,0.4667907101117166,-1.536145310710002,-0.20085463016218963,0.5719376626348742,29.545476712468343,10.344662669356055,0.6676453402739064,3,0.3149998188018799,0.9449999332427979,1.020000100135804,1.4100000858306885,1.8899998664855957,3,0.2374582059807342,-3.545468732389482,5.800000190734862,4.066658613421955,5.989999771118164,1.888886534141464,6.019999980926514,0.2374582059807342
6004,2008-03-24,5.8400001525878915,6.170000076293945,5.769999980926514,6.019999980926514,23791500.0,-0.023411348835962964,-1.49999925494234,-1.199998092652574,27.60943809660816,27.541255841326663,0.4528678191877118,1.1184162825919914,0.9761020559960683,2.109732499438679,14.835635391717192,0.40000009536743164,-0.6687607815124421,-0.9234998464584345,-2.2895279304068277,0.4425282374899586,-1.606513888432631,-0.24048580448423795,0.5455499508171266,26.666730244914206,5.868504501980265,0.6830140419741964,3,0.44999980926513583,1.0849997997283927,1.159999966621399,1.5499999523162833,2.019999980926512,0,0.2671232708937952,2.176477848056884,5.980000019073486,-3.545468732389482,5.800000190734862,4.066658613421955,5.989999771118164,0.2671232708937952
6005,2008-03-25,5.789999961853027,5.9099998474121085,5.699999809265138,5.869999885559082,31086900.0,-0.008561676271995888,1.6250029802350878,0.44444444444444664,28.975274067501587,26.809361723069447,0.4533464513298595,1.06718951750097,1.0340407095124187,2.1145967014169234,15.336636035825183,0.21000003814697088,-0.7114066563026666,-0.874500036239624,-2.220237599945941,0.4712375274666929,-1.5473688180927825,-0.20163125438646556,0.46244007890931726,19.14895775630982,-1.867148619043899,0.6728687818531587,3,0.49000000953674316,1.125,1.210000157356263,1.6000001430511475,1.929999828338623,1,0.28324695635416375,-1.49999925494234,5.8400001525878915,2.176477848056884,5.980000019073486,-3.545468732389482,5.800000190734862,0.28324695635416375
6006,2008-03-26,5.5,5.75,5.429999828338623,5.730000019073486,66969300.0,-0.050086349527404095,1.3703718093852155,2.875002980235081,25.081438941800897,25.558920363603303,0.5924445808282641,1.2462404785451584,1.3323191434117359,2.3515679261244093,16.03618086182286,0.3600001335144043,-0.7900662289210967,-1.053500008583069,-2.3988902697319405,0.2918902525658025,-1.7261951391575048,-0.3808048780086333,0.6700000762939453,9.459479487310015,-10.414728015592475,0.6726951305744358,3,0.5149998664855957,1.2799999713897705,1.5000001192092904,1.8900001049041748,2.6000003814697283,2,0.3800000277432529,1.6250029802350878,5.789999961853027,-1.49999925494234,5.8400001525878915,2.176477848056884,5.980000019073486,0.3800000277432529
6007,2008-03-27,5.519999980926514,5.800000190734862,5.5,5.619999885559082,26308400.0,0.0036363601684570312,-3.2857210976801725,0.43478215799894265,28.214294654980307,25.038393777286874,0.4680309856042708,1.0982530251378506,1.3158426577607152,2.2755624073935454,16.15013368784272,0.3000001907348624,-0.7858909142956838,-0.9165000200271605,-2.1884860949498943,0.3554860548955734,-1.5524930574885278,-0.2805069825657931,0.5020000457763674,12.162178706908271,-9.588924254100139,0.6359930374613669,3,0.49499988555908203,1.2599999904632568,1.4250000715255737,1.8700001239776611,2.7199997901916504,3,0.39673914217167705,1.3703718093852155,5.5,1.6250029802350878,5.789999961853027,-1.49999925494234,5.8400001525878915,0.39673914217167705
6008,2008-03-28,5.460000038146973,5.679999828338622,5.420000076293945,5.610000133514403,25689400.0,-0.01086955488892416,-1.260867221594494,1.5000023841880559,23.89705998365433,24.976797284617454,0.4096383819516074,1.0456848085730366,1.3948604986277697,2.281673103131901,16.501758911493113,0.25999975204467685,-0.8326218053394667,-0.8709999561309818,-2.0962930675715654,0.3542931553096018,-1.4836465118512736,-0.25835340041069,0.4435999488830564,5.3333282470703125,-15.288384413744751,0.6126465557202919,3,0.33500003814697266,1.315000057220459,1.5124999284744263,1.9300000667572021,2.810000419616701,4,0.40659336532625345,-3.2857210976801725,5.519999980926514,1.3703718093852155,5.5,1.6250029802350878,5.789999961853027,0.40659336532625345
6009,2008-03-31,5.96999979019165,6.0,5.489999771118164,5.489999771118164,66206100.0,0.09340654734093423,-1.1250008692343685,-3.199998092652599,42.02898375453667,26.98819543744051,-0.14193815660929765,0.4359609297644287,0.9043941739444428,1.7178075520000036,16.740886278506622,0.5399999618530273,-0.8509625766164248,-0.28350019454956055,-1.3816187186882818,0.8146183295891607,-0.8325594566189212,0.2655590675198001,-0.5499997138977051,94.82754935265237,68.78760108769472,0.5490592620693607,3,-0.17499971389770508,0.8050003051757812,1.0050002336502075,1.4200003147125244,2.320000171661377,0,0.31825798360814295,-1.260867221594494,5.460000038146973,-3.2857210976801725,5.519999980926514,1.3703718093852155,5.5,0.31825798360814295
6010,2008-04-01,6.0,6.269999980926514,5.769999980926514,6.110000133514403,67238000.0,0.0050251609485210125,1.3255823237503812,-0.2291669357153979,31.62392622472281,28.244467969434023,-0.19564821135493382,0.3307718253617207,0.8904878000818091,1.6388382944899504,17.59530266727274,0.5,-0.8616265731375821,-0.1949999809265135,-1.208976022119642,0.818976060266615,-0.7019880015230777,0.31198803967005073,-0.5799999237060547,68.23529279768246,44.34495283001854,0.5069880205965643,4,-0.1549999713897705,0.7750000953674316,0.9750000238418579,1.3900001049041748,2.189999580383299,1,0.31000002225240064,-1.1250008692343685,5.96999979019165,-1.260867221594494,5.460000038146973,-3.2857210976801725,5.519999980926514,0.31000002225240064
6011,2008-04-02,6.389999866485597,6.53000020980835,6.059999942779541,6.0900001525878915,51224000.0,0.06499997774759936,-1.6111116262127756,-2.7272668160754834,47.67932149878207,31.210656769977373,-0.5843966463236843,-0.11140764056402741,0.5091950083910737,1.205152844039099,18.160092920355638,0.5300002098083496,-0.8020721086255937,0.22449989318847763,-0.7256352876662318,1.174635074043187,-0.2505676972388775,0.6995674836158328,-0.9359997940063485,87.38735797449918,60.334875414246106,0.47506759042735486,4,-0.41499972343444913,0.38500022888183505,0.822500228881835,0.8450000286102286,1.830000400543212,2,0.20813770758927008,1.3255823237503812,6.0,-1.1250008692343685,5.96999979019165,-1.260867221594494,5.460000038146973,0.20813770758927008
6012,2008-04-03,6.789999961853027,6.940000057220459,6.4000000953674325,6.699999809265138,70409800.0,0.06259782530909885,1.7692281358128799,0.300000794729352,55.434787491245025,34.50494719042576,-0.9266434971141839,-0.5589684578333252,0.12756523613403825,0.770215519894129,19.393206142777565,0.5500001907348624,-0.7164527808791439,0.6365000009536743,-0.2728496411233916,1.5458496430307402,0.18182517991514136,1.0911748219922073,-1.2714398811340333,90.13157254936284,60.027591242292985,0.4546748210385329,4,-0.6099998950958252,-0.014999866485595703,0.45000016689300537,0.4349997043609619,1.5799999237060547,3,0.192930843442773,-1.6111116262127756,6.389999866485597,1.3255823237503812,6.0,-1.1250008692343685,5.96999979019165,0.192930843442773
6013,2008-04-04,6.760000228881836,6.869999885559082,6.679999828338622,6.789999961853027,22684000.0,-0.004418222848267095,1.000005019349602,-0.3333298012122273,62.704930126719496,38.404446304882576,-0.8653678160629088,-0.5558945147282266,0.1627479062334114,0.767303628816375,20.266523822204164,0.19000005722045987,-0.6138043545280292,0.6055002450942997,-0.3066049210031192,1.5176054111917185,0.14944766204559023,1.061552828143009,-1.127724950042725,87.586221184654,54.06497048598264,0.45605258304870955,4,-0.5800001621246338,-0.10500025749206543,0.5599998235702515,0.41499972343444824,1.5599994659423828,4,0.21893483611333142,1.7692281358128799,6.789999961853027,-1.6111116262127756,6.389999866485597,1.3255823237503812,6.0,0.21893483611333142
6014,2008-04-07,6.690000057220459,6.869999885559082,6.610000133514403,6.820000171661378,20802200.0,-0.010355054628889526,1.2608719088451472,4.3333757192358116,64.01674157733781,42.297942694864375,-0.739926533990225,-0.5279255253906774,0.2278754719594076,0.7987011807338611,20.86796894034068,0.2599997520446786,-0.4984110657840519,0.5450000762939453,-0.33880748785038506,1.4288076404382757,0.10309629422178013,0.9869038583661105,-0.9531067961108404,78.63248002582256,41.41965917320819,0.44190378207216535,4,-0.5099999904632568,-0.05500006675720215,0.6475000381469727,0.39999985694885254,1.6399998664855957,0,0.2361734509759732,1.000005019349602,6.760000228881836,1.7692281358128799,6.789999961853027,-1.6111116262127756,6.389999866485597,0.2361734509759732
6015,2008-04-08,6.539999961853027,6.619999885559082,6.360000133514403,6.480000019073486,22169400.0,-0.022421538727124157,1.3636363636363718,-0.4615376150827097,60.95618226203254,46.284025286001224,-0.5278611102016013,-0.3875570348116888,0.3859889141620041,0.9139440096463973,20.901123352141365,0.3299999237060556,-0.40825991568090636,0.3884999752044678,-0.5053686309164744,1.28236858132541,-0.05843432785600289,0.8354342782649384,-0.7068581570545414,54.54544961945148,14.639510725183719,0.44693430306047105,4,-0.3599998950958252,0.005000114440917969,0.8750001192092896,0.45999979972839355,2.0,1,0.26758409942011063,1.2608719088451472,6.690000057220459,1.000005019349602,6.760000228881836,1.7692281358128799,6.789999961853027,0.26758409942011063
6016,2008-04-09,6.769999980926514,6.929999828338622,6.5,6.510000228881836,19457200.0,0.035168198840221265,-2.071425043809375,4.333333333333333,69.01960586319036,50.81794875358011,-0.6244322316643558,-0.6584019640394416,0.16468549723755999,0.6485745794115143,21.090213544326296,0.42999982833862216,-0.3091652383460888,0.6230000019073483,-0.25664345902685515,1.5026434628415517,0.183178271440247,1.0628217323744495,-0.84830951593427,70.68963816276268,25.25021047467419,0.43982173046710166,4,-0.5899999141693115,-0.4500000476837158,0.6075000762939453,0.1400001049041757,2.070000171661377,2,0.20974883359784746,1.3636363636363718,6.539999961853027,1.2608719088451472,6.690000057220459,1.000005019349602,6.760000228881836,0.20974883359784746
6017,2008-04-10,6.989999771118164,7.050000190734862,6.789999961853027,6.880000114440918,20449400.0,0.03249627633847374,1.2608666807644402,0.4230760060815136,69.4980671523042,55.88472732787455,-0.6861387725726598,-0.8851943622728289,-0.05258620700655747,0.39524328439591105,21.377902085698246,0.2800002098083487,-0.20199738770306297,0.8184998035430908,-0.12734480182149976,1.7643444089076814,0.34557750086079597,1.2914221062253857,-0.986844538747663,91.30428773319248,42.042802850403085,0.47292230268229524,4,-0.7199997901916504,-0.6699998378753662,0.29750025272369385,-0.18999981880187988,1.8500003814697266,3,0.17596574194363468,-2.071425043809375,6.769999980926514,1.3636363636363718,6.539999961853027,1.2608719088451472,6.690000057220459,0.17596574194363468
6018,2008-04-11,6.9000000953674325,7.059999942779541,6.800000190734862,6.8499999046325675,22026600.0,-0.012875490514692056,-2.466672176798923,0.45454860719767876,70.8661448365002,59.08885633698161,-0.41392236479702404,-0.8041318325799489,0.03625058000072645,0.4528061196836317,21.356469646271613,0.2599997520446786,-0.043623277494169166,0.7080001115798957,-0.28357703526132827,1.6995772584211197,0.21221153815928417,1.2037886850005073,-0.7921603671604958,77.14287271305447,23.98961647895848,0.4957885734206118,4,-0.4850001335144052,-0.6500000953674325,0.46749985218048007,-0.10000014305114835,1.8600001335144034,4,0.2130434449093106,1.2608666807644402,6.989999771118164,-2.071425043809375,6.769999980926514,1.3636363636363718,6.539999961853027,0.2130434449093106
6019,2008-04-14,6.730000019073486,6.989999771118164,6.679999828338622,6.9099998474121085,15663900.0,-0.02463769187598741,-1.2142836463710087,-3.5999828339276423,67.66917818888959,63.09388433300014,-0.1394429286928638,-0.619422181861081,0.2021212465406519,0.5904885539747653,20.56406681830835,0.3099999427795419,0.10254007735139847,0.508500027656555,-0.5112682533418997,1.5282683086550097,-0.0013841128426719251,1.018384168155782,-0.5079010651178368,52.857140910868274,-4.407515281170767,0.5098841404992274,4,-0.1700000762939453,-0.48000001907348633,0.6374999284744263,0.06999993324279785,1.4800000190734863,0,0.2362555232161243,-2.466672176798923,6.9000000953674325,1.2608666807644402,6.989999771118164,-2.071425043809375,6.769999980926514,0.2362555232161243
6020,2008-04-15,6.760000228881836,6.820000171661378,6.420000076293945,6.75,20029300.0,0.004457683465575846,5.153842203719256,-0.05555688010448069,76.25000894069814,66.2684051598797,-0.05621105834209583,-0.6230868893905575,0.14181999171841309,0.5329668644121126,19.344830077937438,0.40000009536743253,0.2798217492856985,0.5015002250671383,-0.5409316614966597,1.5439321116309364,-0.01971571821476026,1.022716168349037,-0.43735315626731985,53.12503492460383,-9.765854417391857,0.5212159432818989,4,-0.05000019073486328,-0.5200002193450928,0.5799998044967651,0.03999972343444824,1.5999994277954102,1,0.23224846770218388,-1.2142836463710087,6.730000019073486,-2.466672176798923,6.9000000953674325,1.2608666807644402,6.989999771118164,0.23224846770218388
6021,2008-04-16,7.190000057220459,7.25,6.760000228881836,6.829999923706055,29530700.0,0.06360943990822165,1.041665631863847,35.99918939538432,79.71530949622229,68.9662409382105,-0.40319744082533937,-1.0103788497760737,-0.31410898796802744,0.08261640364969303,18.251439452599538,0.48999977111816406,0.3808399846869346,0.8715000391006473,-0.2416042092255033,1.984604287426798,0.314947914937572,1.4280521632637226,-0.77887064018614,92.77109056689625,22.494113281120093,0.5565521241630755,4,-0.38499999046325684,-0.8550000190734863,0.07500004768371582,-0.3900001049041748,0.9699997901916522,2,0.18776076410136455,5.153842203719256,6.760000228881836,-1.2142836463710087,6.730000019073486,-2.466672176798923,6.9000000953674325,0.18776076410136455
6022,2008-04-17,7.210000038146973,7.230000019073486,7.050000190734862,7.1500000953674325,17835800.0,0.002781638493372318,2.600000000000018,0.16666644590880245,81.5884533086824,71.06441018065084,-0.39935113218007334,-0.9690106939133445,-0.3613074660446136,0.04936069945262567,17.09896063923015,0.17999982833862394,0.5166802110191284,0.821000027656555,-0.33173405018423185,1.9737341054973419,0.24463298873616157,1.3973670665769484,-0.7899999618530273,95.18072704459749,15.999417197661657,0.5763670389203935,4,-0.4049999713897705,-0.875,-0.02499997615814209,-0.4100000858306885,1.0,3,0.2260749106542086,1.041665631863847,7.190000057220459,5.153842203719256,6.760000228881836,-1.2142836463710087,6.730000019073486,0.2260749106542086
6023,2008-04-18,7.4000000953674325,7.429999828338622,7.239999771118164,7.28000020980835,27331100.0,0.026352296285048427,1.1111193527707097,2.0000000000000444,79.18368196944272,72.7496257797736,-0.5464892452870158,-1.1037638745028042,-0.549456732010067,-0.1575552872157706,15.889393132574503,0.2199997901916495,0.5908321814761068,0.9400000810623181,-0.2796461554239684,2.1596463175486047,0.3301769628191753,1.549823199305461,-0.86380002975464,97.02972867959055,19.008506731944905,0.6098231182431432,4,-0.5050001144409197,-0.9750001430511483,-0.2250000238418588,-0.6000001430511483,0.7400002479553214,4,0.19459459981925287,2.600000000000018,7.210000038146973,1.041665631863847,7.190000057220459,5.153842203719256,6.760000228881836,0.19459459981925287
6024,2008-04-21,7.4000000953674325,7.519999980926514,7.3499999046325675,7.420000076293945,15714100.0,0.0,-1.8333260483431675,-0.16666666666665803,78.92562659270041,74.74623070540336,-0.48632683482601813,-1.0339093038780884,-0.5517587148809087,-0.16905445760410576,15.259113638487696,0.1700000762939462,0.6146055437947782,0.8620000839233404,-0.3898045761470552,2.113804743993736,0.23609775388814302,1.4879024139585377,-0.7207920677185076,89.0909185488371,9.42569911112976,0.6259023300351978,4,-0.43000006675720304,-0.930000066757203,-0.2950000762939462,-0.6000001430511483,0.8700003623962411,0,0.1837837994577587,1.1111193527707097,7.4000000953674325,2.600000000000018,7.210000038146973,1.041665631863847,7.190000057220459,0.1837837994577587
6025,2008-04-22,7.429999828338622,7.550000190734862,7.329999923706055,7.4099998474121085,24888700.0,0.004054017916833574,-1.4444497426401581,-1.0000000000000444,75.2427240649128,75.43768828337252,-0.42108519345286055,-0.9852594703423199,-0.5698969925662611,-0.20921827753553224,14.481679758320567,0.2200002670288077,0.6241974350182025,0.8099998235702506,-0.4503259846968364,2.0703256318373375,0.1798369194367071,1.440162727703794,-0.599449249099731,84.81007997585633,5.868779704603185,0.6301629041335437,4,-0.44499969482421786,-0.9449996948242179,-0.6224998235702506,-0.629999876022338,0.6600003242492667,1,0.10497984223813384,-1.8333260483431675,7.4000000953674325,1.1111193527707097,7.4000000953674325,2.600000000000018,7.210000038146973,0.10497984223813384
6026,2008-04-23,7.5900001525878915,7.78000020980835,7.4000000953674325,7.480000019073486,19386700.0,0.021534364461088584,-1.8148158613710779,5.500011920940368,71.97803090324503,75.71323981125484,-0.5057178418967254,-1.0336497657485344,-0.7204453909195871,-0.3868583995143995,13.329690008213907,0.3800001144409171,0.6431269393062786,0.8655001401901252,-0.34958882543922076,2.080589105819471,0.2579556573754527,1.4730446230047978,-0.6155596510498063,73.97259558135282,-3.4064310449960686,0.6075444828146728,4,-0.49000000953674405,-0.990000009536744,-0.8375002145767221,-0.7900002002716073,0.47999954223632724,2,0.10144920798543255,-1.4444497426401581,7.429999828338622,-1.8333260483431675,7.4000000953674325,1.1111193527707097,7.4000000953674325,0.10144920798543255
6027,2008-04-24,7.710000038146973,7.75,7.320000171661378,7.579999923706055,22527000.0,0.015810261284140648,3.0952357164590447,1.1818177877383547,74.86910694135152,76.15801337846054,-0.5731142285509829,-1.0341915320814739,-0.8355292700451784,-0.5203069199087382,12.196162878734793,0.42999982833862216,0.6890757943055332,0.8760000228881832,-0.2750800772812383,2.0270801230576048,0.3004599728034725,1.451540072972894,-0.5744475949548349,87.03701577888195,10.496833325179267,0.5755400500847108,4,-0.6099998950958252,-1.1099998950958252,-1.0274999141693115,-0.9100000858306885,0.48999977111816584,3,0.05836573372745302,-1.8148158613710779,7.5900001525878915,-1.4444497426401581,7.429999828338622,-1.8333260483431675,7.4000000953674325,0.05836573372745302
6028,2008-04-25,7.679999828338622,7.800000190734862,7.199999809265138,7.760000228881836,25172500.0,-0.003891077776902452,6.499989569208364,-0.6153871547518683,76.47058373541499,77.13594732807448,-0.4702916677479294,-0.8741658624230171,-0.8127883285764517,-0.5055033737105967,10.725447448173522,0.6000003814697248,0.6965357903105183,0.7349998235702504,-0.27808306169517394,1.7480827088356747,0.22845838093753823,1.2415412662029626,0.10000038146972745,79.99995231631443,3.5705790132412147,0.5065414426327123,4,-0.5699996948242179,-1.0699996948242179,-0.997499704360961,-0.879999876022338,0.480000019073489,4,0.06901044552796587,3.0952357164590447,7.710000038146973,-1.8148158613710779,7.5900001525878915,-1.4444497426401581,7.429999828338622,0.06901044552796587
6029,2008-04-28,7.869999885559082,7.940000057220459,7.5999999046325675,7.5999999046325675,21425500.0,0.02473959133688708,-1.5185198267138222,-3.3749828637503985,84.81675471095174,78.08780796921376,-0.5381713571212909,-0.9639463252878091,-1.000897171381114,-0.7094301979517601,10.325909245510513,0.3400001525878915,0.6930466978433572,0.829999876022339,-0.15404117702614428,1.8140409290708224,0.3379793494980978,1.3220204025465803,-0.6700000762939444,90.54052051268997,10.874411319398533,0.4920205265242415,4,-0.5199997425079346,-1.1899998188018799,-1.2599999904632568,-1.0699999332427979,0.5399999618530291,0,0.03430755548791109,6.499989569208364,7.679999828338622,3.0952357164590447,7.710000038146973,-1.8148158613710779,7.5900001525878915,0.03430755548791109
6030,2008-04-29,7.860000133514403,8.060000419616701,7.8400001525878915,7.920000076293945,23843400.0,-0.0012706165425779847,-3.400009536752355,-0.2222220259929277,82.24853323160796,78.3692772731455,-0.39753222024754375,-0.8510911839164068,-0.9877938945545122,-0.7183468959497281,10.765762219686847,0.22000026702880948,0.6963872453010769,0.72700011730194,-0.19265885044597741,1.6466590850498584,0.2671706334279813,1.1868296011758988,-0.6600003242492658,76.74416928372428,-3.889795986792734,0.45982948387395906,4,-0.30499982833862216,-1.1199998855590803,-1.2525001764297476,-1.0600001811981192,0.669999599456788,1,0.052162890239793036,-1.5185198267138222,7.869999885559082,6.499989569208364,7.679999828338622,3.0952357164590447,7.710000038146973,0.052162890239793036
6031,2008-04-30,7.71999979019165,7.889999866485597,7.639999866485597,7.880000114440918,21630700.0,-0.017811748211784773,1.7777804268756001,2.6666746139601765,72.67080616571124,77.37842759059315,-0.1949458232791299,-0.6391091750064355,-0.858825639637427,-0.6038576342895681,11.678872198482852,0.25,0.7216006568051458,0.5204997777938845,-0.3646400509290828,1.4056396065168517,0.07792986343240038,0.9630696921553685,-0.48559995651245025,60.46507114848904,-18.041769588534727,0.44256991436148374,4,-0.08999967575073065,-0.9799995422363272,-1.1224998235702515,-0.9199998378753662,0.570000171661377,2,0.04792750938495205,-3.400009536752355,7.860000133514403,-1.5185198267138222,7.869999885559082,6.499989569208364,7.679999828338622,0.04792750938495205
6032,2008-05-01,8.100000381469728,8.159999847412111,7.679999828338622,7.699999809265138,17061000.0,0.04922287585562812,-1.1818156202993524,-2.4999985098869058,81.57893746183731,77.64456708974811,-0.48659390647650813,-0.9654340843318376,-1.2550191329035805,-1.0123684386736258,12.178415965320994,0.480000019073489,0.7405520837320205,0.8350003480911274,-0.11411558639389874,1.7841162825761536,0.3604423808486148,1.30955831533364,-0.8325765243530281,93.75005587935227,14.44812801794528,0.4745579672425129,5,-0.4200005531311035,-1.3100004196167,-1.7025004625320452,-1.3200004100799578,-0.07999992370605469,3,-0.003703788300324251,1.7777804268756001,7.71999979019165,-3.400009536752355,7.860000133514403,-1.5185198267138222,7.869999885559082,-0.003703788300324251
6033,2008-05-02,8.239999771118164,8.279999732971191,7.96999979019165,8.149999618530272,17674400.0,0.017283874451254455,2.647056513592658,0.22500005960456346,90.37431709664871,78.91664381240903,-0.5530699273627899,-1.0423103611027207,-1.3960561814229617,-1.1766809409969614,12.786377371631216,0.309999942779541,0.7103154718369087,0.9009997606277462,-0.1110310039340856,1.913030525189578,0.3949843783468303,1.4070151429086621,-0.9190213545837391,94.11765118371349,10.996795499378777,0.5060153822809159,5,-0.5,-1.3899998664855957,-1.842499852180481,-1.4599997997283936,-0.43999958038330167,4,-0.004854364437390957,-1.1818156202993524,8.100000381469728,1.7777804268756001,7.71999979019165,-3.400009536752355,7.860000133514403,-0.004854364437390957
6034,2008-05-05,8.270000457763674,8.420000076293945,8.119999885559082,8.170000076293945,16765300.0,0.003640860130926793,-1.9999904632932155,1.1111134658585151,90.37431955113067,80.59793219976657,-0.49917666251625104,-0.9990963899650129,-1.4319253730742618,-1.2302687588283465,13.702995160611978,0.3000001907348633,0.6774111366118367,0.8520004272460957,-0.19285872772330315,1.8968595822154946,0.32957084976139583,1.3744300047307956,-0.8723003359143071,80.76928484838132,-5.8919620996440045,0.5224295774846995,5,-0.46000051498413264,-1.315000534057619,-1.9850003719329852,-1.495000362396242,-0.9300003051757821,0,-0.01330116133769943,2.647056513592658,8.239999771118164,-1.1818156202993524,8.100000381469728,1.7777804268756001,7.71999979019165,-0.01330116133769943
6035,2008-05-06,8.289999961853027,8.449999809265138,8.039999961853027,8.380000114440918,22790800.0,0.002418319586739326,2.56522316023415,-0.8999980926586272,87.67121632297929,82.34161946862594,-0.42952534504314954,-0.9288929123023113,-1.4650967045126713,-1.267911056063019,15.157998945480058,0.40999984741211115,0.6534343091888442,0.784499931335449,-0.24374285843134835,1.8127427211022464,0.2703785364520499,1.2986213262188482,-0.7900698445592029,80.2469310228509,-5.40841883092115,0.5141213948833987,5,-0.46500015258788885,-1.1800000667572013,-2.004999876022339,-1.5149998664855957,-0.9499998092651358,1,0.014475257673253417,-1.9999904632932155,8.270000457763674,2.647056513592658,8.239999771118164,-1.1818156202993524,8.100000381469728,0.014475257673253417
6036,2008-05-07,8.189999580383299,8.359999656677246,8.149999618530272,8.229999542236326,18811500.0,-0.012062772247272258,-2.500003973646804,0.44444326707074133,81.81814803989067,83.1137351462414,-0.2631361833731418,-0.7558056949589318,-1.378089835903979,-1.1871124234531543,16.035791441983203,0.21000003814697443,0.6316084597170466,0.6134995698928813,-0.3968526076389072,1.623851747424669,0.10832348112698753,1.1186756586587752,-0.5760611000529172,66.23373567243605,-17.46420419783918,0.5051760887658938,5,-0.3649997711181605,-0.9349997043609592,-1.8799995183944684,-1.4149994850158674,-0.5299997329711905,2,0.04151406227202514,2.56522316023415,8.289999961853027,-1.9999904632932155,8.270000457763674,2.647056513592658,8.239999771118164,0.04151406227202514
6037,2008-05-08,8.220000267028809,8.319999694824219,8.039999961853027,8.270000457763674,17555800.0,0.0036630876901835308,2.7333630034650476,1.2500059604702063,79.71011788576156,83.4736833851688,-0.23823880670145225,-0.7261638857749331,-1.4255166429201838,-1.2334612699607783,16.574126565709545,0.2799997329711914,0.633905255569184,0.5820002317428585,-0.4277751180453624,1.5917755815310795,0.07711255684874807,1.086887906636969,-0.5057344272262556,52.083430604798174,-28.69182756129586,0.5048876748941107,5,-0.19500041007995605,-0.8150002956390381,-1.845000147819519,-1.445000171661377,-0.49000024795532227,3,0.008515777682513548,-2.500003973646804,8.189999580383299,2.56522316023415,8.289999961853027,-1.9999904632932155,8.270000457763674,0.008515777682513548
6038,2008-05-09,8.369999885559082,8.489999771118164,8.130000114440918,8.159999847412111,14000500.0,0.01824812818217736,-1.6666690214223903,-4.199984741268961,81.69931544312307,83.12730124429893,-0.31298233400508124,-0.801480486451636,-1.5822096661119094,-1.3975060566735795,17.249602368577676,0.3599996566772461,0.6466275082581774,0.6584998607635502,-0.3390185992963932,1.6560183208234935,0.15974063073357847,1.1572590907935218,-0.5674459694210192,73.33334746184771,-6.126069813126151,0.49875923002997175,5,-0.30500006675720215,-0.9449999332427979,-1.8924998044967651,-1.5949997901916504,-0.9400000572204599,4,-0.041815941765933506,2.7333630034650476,8.220000267028809,-2.500003973646804,8.189999580383299,2.56522316023415,8.289999961853027,-0.041815941765933506
6039,2008-05-12,8.319999694824219,8.409999847412111,8.170000076293945,8.409999847412111,10955000.0,-0.005973738520729244,4.333319204848725,-0.4285720773293612,78.70964308314576,82.73409122780315,-0.2150518327894151,-0.660097455942525,-1.538009987923859,-1.3543201404212528,18.28923688576312,0.23999977111816584,0.6431652290906413,0.5289996862411499,-0.38946347635970113,1.447462848842,0.06976810494072438,0.9882312675415754,-0.4212033589889419,62.22218925568866,-15.8763119176879,0.45923158130042524,5,-0.25499987602233887,-0.8949997425079346,-1.9024996757507324,-1.544999599456787,-1.1699995994567862,0,-0.06249994268783954,-1.6666690214223903,8.369999885559082,2.7333630034650476,8.220000267028809,-2.500003973646804,8.189999580383299,-0.06249994268783954
6040,2008-05-13,8.329999923706055,8.369999885559082,8.229999542236326,8.270000457763674,25054200.0,0.0012019506308464933,1.000013623978227,-0.666659602424415,76.42853444940343,83.15161659265783,-0.16916043508874878,-0.57597712536516,-1.542530850512211,-1.369708634595261,19.96989023006035,0.14000034332275568,0.6426634133370541,0.4604999303817747,-0.34882658243859055,1.2698264432021409,0.055836673971590756,0.8651631867919578,-0.3484351069311735,64.44446328246362,-13.590343856991765,0.4046632564101831,5,-0.24500012397766113,-0.9049999713897705,-1.9224998950958252,-1.554999828338623,-0.8899998664855957,1,-0.11884751262731197,4.333319204848725,8.319999694824219,-1.6666690214223903,8.369999885559082,2.7333630034650476,8.220000267028809,-0.11884751262731197
6041,2008-05-14,8.539999961853027,8.789999961853027,8.310000419616701,8.390000343322754,27410300.0,0.02521008884397946,-2.096776575257363,2.5000158947134925,77.85231505779635,82.73754743665327,-0.28006275424896643,-0.7163821501355221,-1.7383731240582359,-1.5845691861305138,21.16607529758806,0.47999954223632635,0.6143728114339364,0.602999973297119,-0.19278097093155466,1.3987809175257917,0.2051095011827826,1.0008904454114553,-0.4872542514700857,66.66666666666666,-9.806854767962221,0.39789047211433637,5,-0.16000008583068848,-0.934999942779541,-2.1774998903274536,-1.7649998664855957,-1.309999942779541,2,-0.14051520077580393,1.000013623978227,8.329999923706055,4.333319204848725,8.319999694824219,-1.6666690214223903,8.369999885559082,-0.14051520077580393
6042,2008-05-15,8.84000015258789,8.899999618530273,8.470000267028809,8.619999885559082,20061500.0,0.03512882811181761,1.5294139096531703,1.4666721767989521,82.95452359542459,81.91312593651726,-0.5185904138617783,-0.9359945017306543,-2.022049521532372,-1.8890121193512783,22.496025075414458,0.42999935150146484,0.6115345486526529,0.8215001583099362,0.0055983223824895845,1.6374019942373828,0.41354924034621376,1.2294510762736595,-0.669293761969735,92.20785654747381,15.512009066622667,0.40795091796372324,5,-0.37000036239624023,-1.1800003051757812,-2.5900001525878906,-2.065000057220459,-1.8299999237060547,3,-0.13348419511399434,-2.096776575257363,8.539999961853027,1.000013623978227,8.329999923706055,4.333319204848725,8.319999694824219,-0.13348419511399434
6043,2008-05-16,8.84000015258789,8.960000038146973,8.609999656677246,8.9399995803833,16670100.0,0.0,3.999993188057302,-0.4545423019069128,80.89169672458758,80.85950117801247,-0.47442026223589195,-0.8670352521307079,-1.9960401557551704,-1.8872727795664765,23.521894341871114,0.35000038146972656,0.6465774189008942,0.7495001554489136,-0.09038648537236149,1.5893867962701886,0.32955683503827693,1.169443475859551,-0.5380209809455536,84.8101403349932,9.458015151309056,0.4199433204106373,5,-0.3400001525878906,-1.1500000953674316,-2.545000195503235,-2.065000057220459,-1.440000057220458,4,-0.1255656237957704,1.5294139096531703,8.84000015258789,-2.096776575257363,8.539999961853027,1.000013623978227,8.329999923706055,-0.1255656237957704
6044,2008-05-19,8.760000228881836,8.970000267028809,8.640000343322754,8.859999656677246,19634300.0,-0.009049764968910634,1.0624953433965638,1.0,77.43899761959658,79.72258798874773,-0.3549289058832841,-0.7166673309359535,-1.8949375356177676,-1.8063003962781181,24.42954000422873,0.3299999237060547,0.6263688929322981,0.601500225067138,-0.22307697218604083,1.4260774223203168,0.18921162644054768,1.0137888236937274,-0.32641688393857216,71.62164426178599,-3.407568243837062,0.4122885986265896,5,-0.25500011444091797,-1.065000057220459,-2.4275002479553223,-1.9850001335144043,-1.2300000190734863,0,-0.15182652577544287,3.999993188057302,8.84000015258789,1.5294139096531703,8.84000015258789,-2.096776575257363,8.539999961853027,-0.15182652577544287
6045,2008-05-20,8.210000038146973,8.760000228881836,8.090000152587889,8.670000076293945,37895700.0,-0.06278540826077894,1.0937491152440342,4.600026703033655,61.951216108244246,77.51515110745368,0.20398064764606616,-0.11092234879907359,-1.3146387753096604,-1.2577177371554287,24.619446046017373,0.6700000762939471,0.5632152796847345,0.012500023841857555,-0.7374018103084694,0.7624018579921845,-0.36245089323330504,0.38745094091702104,0.7600002288818359,13.63634885835463,-60.6229516047402,0.37495091707516337,5,0.2950000762939453,-0.5149998664855957,-1.8050000667572021,-1.434999942779541,-1.2200002670288086,1,-0.12911083286898328,1.0624953433965638,8.760000228881836,3.999993188057302,8.84000015258789,1.5294139096531703,8.84000015258789,-0.12911083286898328
6046,2008-05-21,8.359999656677246,8.550000190734862,8.260000228881836,8.390000343322754,28766500.0,0.018270355399916616,-1.5217438176902638,0.0652188786034892,57.142834685856066,75.00767519635308,0.09010724115244173,-0.21110103214906673,-1.4464791984422298,-1.4060416392053332,24.364770893568213,0.34000015258788885,0.499575924046157,0.12399966716766286,-0.5716833677456439,0.8196827020809687,-0.22384185028898962,0.47184118462431623,0.6100006103515625,30.681757838280838,-39.413794987854224,0.3478415174566531,5,0.17000055313110352,-0.49499940872192383,-1.8849996328353882,-1.5849995613098145,-2.2599997520446786,2,-0.11004780349745236,1.0937491152440342,8.210000038146973,1.0624953433965638,8.760000228881836,3.999993188057302,8.84000015258789,-0.11004780349745236
6047,2008-05-22,8.159999847412111,8.350000381469728,7.989999771118164,8.350000381469728,22897700.0,-0.023923423143372036,2.7894694574110512,6.333206179668129,47.872343663446536,71.24912277638902,0.3136886525760598,0.025655572022788675,-1.2186641498655995,-1.204075044567805,24.0563627509579,0.36999988555908203,0.45329095857783397,-0.0985001325607282,-0.7502759715555811,0.5532757064341238,-0.4243880520581538,0.22738778693669826,0.7924004173278796,17.34693778251389,-47.65651311481547,0.3258879194974261,5,0.3200001716613752,-0.1499996185302752,-1.5899997949600237,-1.3849997520446795,-2.159999847412111,3,-0.11397056932955307,-1.5217438176902638,8.359999656677246,1.0937491152440342,8.210000038146973,1.0624953433965638,8.760000228881836,-0.11397056932955307
6048,2008-05-23,8.210000038146973,8.409999847412111,8.100000381469728,8.100000381469728,18846400.0,0.0061274744693431415,-4.6363715179943386,-0.5789439341464545,48.421042064553646,67.88372266321211,0.2666464184356503,0.018337717144728316,-1.2393722181352071,-1.2514783913969136,24.156126081105178,0.3099994659423828,0.42224386477752773,-0.07499995231628453,-0.668207219406197,0.5182073147736288,-0.37160358586124076,0.2216036812286717,0.7039042068481454,22.448995479780656,-38.88468411448247,0.2966036335449565,5,0.26999998092651367,-0.125,-1.6399999856948853,-1.434999942779541,-2.4200000762939453,4,-0.14616319167959235,2.7894694574110512,8.159999847412111,-1.5217438176902638,8.359999656677246,1.0937491152440342,8.210000038146973,-0.14616319167959235
6049,2008-05-27,8.140000343322754,8.369999885559082,7.989999771118164,8.239999771118164,13625300.0,-0.008526150365282814,1.111113760208961,-0.9090885446017677,46.15385743992832,64.51986966215931,0.34467426040912663,0.11552535425203203,-1.1290065939946032,-1.1759094319644419,23.849043679848613,0.38000011444091797,0.39699040021399945,-0.1584996700286858,-0.7235623850296289,0.40656304497225726,-0.44103102752915824,0.12403168747178661,0.7369477227172858,19.480582211631354,-37.830617534867116,0.2825313575004717,5,0.3399996757507324,-0.05500030517578125,-1.480000376701355,-1.3650002479553223,-2.2300004959106454,1,-0.09090911753613673,-4.6363715179943386,8.210000038146973,2.7894694574110512,8.159999847412111,-1.5217438176902638,8.359999656677246,-0.09090911753613673
6050,2008-05-28,8.270000457763674,8.350000381469728,8.189999580383299,8.210000038146973,12527100.0,0.01597052935600418,-2.199973297475615,-0.600007629438205,52.02022367028702,61.649637285769394,0.22939111051806194,0.018779168688487502,-1.2124293615697876,-1.2980907513779005,23.278110101069853,0.21000003814697443,0.3534377170925236,-0.04899957180023051,-0.5755135208747131,0.47751437727425206,-0.3122565463374709,0.21425740273700988,0.5714696764794915,50.00008514942921,-5.927082194322068,0.26325697453724123,5,0.20999956130981268,-0.185000419616701,-1.5500004291534442,-1.495000362396242,-2.50000047683716,2,-0.08948007339717012,1.111113760208961,8.140000343322754,-4.6363715179943386,8.210000038146973,2.7894694574110512,8.159999847412111,-0.08948007339717012
6051,2008-05-29,8.090000152587889,8.270000457763674,8.039999961853027,8.25,14430200.0,-0.021765452867273383,1.2999961853172632,-2.6666454740522436,46.94835428506439,57.648951806840486,0.37866698656344333,0.24023733107176604,-0.9860158604108697,-1.1024570389876294,23.280038352712122,0.2300004959106463,0.3126419346512179,-0.24749989509582626,-0.7071508156605297,0.2121510254688772,-0.4773253553781771,-0.017674434813475415,0.7174111671302761,23.809610310579355,-31.256936025581044,0.22982546028235165,5,0.3899998664855975,-0.005000114440916192,-1.3550000190734846,-1.3150000572204572,-2.6100001335144025,3,-0.1359703783340287,-2.199973297475615,8.270000457763674,1.111113760208961,8.140000343322754,-4.6363715179943386,8.210000038146973,-0.1359703783340287
6052,2008-05-30,8.069999694824219,8.239999771118164,7.989999771118164,8.149999618530272,16494300.0,-0.00247224442353966,-1.0833353201567206,0.49999999999998335,42.49999880790767,53.38320759387605,0.31062164523552127,0.271810856336959,-0.9127524826918005,-1.0666210871161077,22.7708008928503,0.25,0.2783856589758411,-0.2660003185272224,-0.7290975453209363,0.1970969082664924,-0.49754893192407934,-0.03445170513036544,0.7047151629499453,19.04759742235495,-32.31586543582435,0.2315486133968574,5,0.4100003242492676,0.015000343322753906,-1.2199995517730713,-1.294999599456787,-2.549999713897705,4,-0.24411398571119303,1.2999961853172632,8.090000152587889,-2.199973297475615,8.270000457763674,1.111113760208961,8.140000343322754,-0.24411398571119303
6053,2008-06-02,8.199999809265138,8.300000190734862,8.069999694824219,8.100000381469728,17669600.0,0.016109060639035278,-1.874991804402291,-1.2499940395298659,47.115388583147805,50.0139177009373,0.08972597429715812,0.14615377513489314,-0.9926837187257309,-1.176515896221047,21.93302017133103,0.23000049591064275,0.22349849436315772,-0.13400020599365092,-0.5991839175493272,0.33118350556202536,-0.3665920617714882,0.09859164978418633,0.5433264450427853,55.26315129034652,5.055412009928062,0.23259185577783792,6,0.1750001907348615,-0.11499977111816584,-1.349999666213991,-1.4249997138977069,-2.739999771118166,0,-0.26829266590706136,-1.0833353201567206,8.069999694824219,1.2999961853172632,8.090000152587889,-2.199973297475615,8.270000457763674,-0.26829266590706136
6054,2008-06-03,8.159999847412111,8.340000152587889,8.020000457763674,8.239999771118164,15551800.0,-0.004878044241882984,1.2857065006369202,-0.8000038147190759,45.97156333841964,48.23840072651234,0.03985679323684188,0.18708201933921664,-0.8975340650575321,-1.116758456498049,20.840770142953723,0.3199996948242152,0.11907927440609534,-0.16850013732909908,-0.6394355032030834,0.30243522854488525,-0.40396782026609124,0.06696754560789309,0.5531933475682216,47.222163353537326,-1.1357862756496928,0.23546768293699216,6,0.11000013351440252,0.12500023841857733,-1.2999997138977069,-1.3849997520446795,-2.6999998092651385,1,-0.29044116787706964,-1.874991804402291,8.199999809265138,-1.0833353201567206,8.069999694824219,1.2999961853172632,8.090000152587889,-0.29044116787706964
6055,2008-06-04,8.409999847412111,8.470000267028809,8.159999847412111,8.180000305175781,17987200.0,0.030637255474861957,-1.2962955113805112,-2.874997019765005,46.97674232924471,47.108834909111074,-0.19980095837551737,-0.05635636011883349,-1.0867303820201268,-1.3453466590065464,19.90122331972351,0.31000041961669744,0.024903636919590966,0.07549986839294576,-0.396426874734102,0.5474266115199926,-0.16046350317057723,0.31146323995646874,0.27426561061373533,87.49992549427138,39.74532212799941,0.23596337156352357,6,-0.17999982833862482,-0.104999780654909,-1.3949997425079363,-1.6349997520446795,-2.969999790191652,2,-0.29726516591665475,1.2857065006369202,8.159999847412111,-1.874991804402291,8.199999809265138,-1.0833353201567206,8.069999694824219,-0.29726516591665475
6056,2008-06-05,8.529999732971191,8.630000114440918,8.340000152587889,8.489999771118164,21619700.0,0.014268714356279855,1.4166590505406274,0.17391322375731708,42.13197011175416,46.4710156255897,-0.32760112953141984,-0.15766165528691367,-1.1339295392713424,-1.4412631959190065,19.085130229013075,0.2899999618530291,-0.06284891167070938,0.17849974632263255,-0.2959983985518502,0.6529978911971153,-0.058749326114607925,0.415748818759873,0.12649509757834743,84.37494877728588,40.49835239688498,0.2372490724372412,6,-0.2199997901916504,-0.22499966621398926,-1.3824994564056396,-1.7549996376037598,-3.249999523162842,3,-0.32356387320580926,-1.2962955113805112,8.409999847412111,1.2857065006369202,8.159999847412111,-1.874991804402291,8.199999809265138,-0.32356387320580926
6057,2008-06-06,8.289999961853027,8.579999923706055,8.279999732971191,8.489999771118164,16102200.0,-0.028135964669551816,-1.7272711509534564,-5.0,37.55655698549164,45.26385061680504,-0.07512139317904776,0.09259879219676037,-0.8230616226497061,-1.180885905562203,18.53442998937183,0.3000001907348633,-0.09347701858262347,-0.06500000953674245,-0.5364368734237779,0.406436854350293,-0.30071844148026017,0.17071842240677526,0.3400001525878906,44.26223869699857,5.333639524893059,0.23571843194351752,6,0.019999980926513672,0.03500008583068848,-1.1049997806549055,-1.5149998664855957,-3.0099997520446777,4,-0.3389626002062651,1.4166590505406274,8.529999732971191,-1.2962955113805112,8.409999847412111,1.2857065006369202,8.159999847412111,-0.3389626002062651
6058,2008-06-09,8.020000457763674,8.300000190734862,7.869999885559082,8.270000457763674,25219300.0,-0.032569301005039075,1.7742002965625117,1.2500011920940324,34.58333565129213,43.978237084734346,0.18449386855991534,0.3531383682432381,-0.48193596982201115,-0.8838884652175949,17.728091535640733,0.4300003051757795,-0.12955329209004063,-0.3174995422363267,-0.812011550654633,0.17701246618198052,-0.5647555464454808,-0.07024353802717265,0.6099996566772443,19.736911451366623,-14.4342797549223,0.24725600420915345,6,0.22999954223632635,0.39999961853027166,-0.7850005626678467,-1.2300004959106454,-2.5100002288818377,0,-0.31172073991804605,-1.7272711509534564,8.289999961853027,1.4166590505406274,8.529999732971191,-1.2962955113805112,8.409999847412111,-0.31172073991804605
6059,2008-06-10,7.800000190734862,7.949999809265138,7.769999980926514,7.949999809265138,14627400.0,-0.027431453176021026,1.4000038147069505,0.5999984741211009,40.096620583151186,42.653392297274806,0.3924650861841945,0.5609440182405452,-0.20834084103738082,-0.6407695484017344,16.971597694924572,0.25000047683716,-0.13684791776423566,-0.5114998340606691,-1.0614577101122782,0.03845804199093994,-0.7864787720864728,-0.23652089603486548,0.7843999099731453,3.48839594777182,-31.9055392391681,0.2749789380258043,6,0.3999998569488534,0.5699999332427987,-0.5050003528594962,-0.950000286102294,-2.3500003814697257,1,-0.30000001222659345,1.7742002965625117,8.020000457763674,-1.7272711509534564,8.289999961853027,1.4166590505406274,8.529999732971191,-0.30000001222659345
6060,2008-06-11,7.3400001525878915,7.800000190734862,7.28000020980835,7.800000190734862,23443200.0,-0.05897436242288512,1.2608692947993705,3.066674719936882,28.571440020099303,40.61151293450091,0.7897187401117689,0.9939323446491235,0.300046683784033,-0.16216676431131916,16.566250236369072,0.5199999809265128,-0.16232177700892692,-0.9219998836517318,-1.6225439863089646,-0.22145578099449903,-1.2722719349803482,-0.5717278323231154,1.1792479385375971,4.444440519858569,-30.242439138939098,0.3502720513286166,6,0.6150000095367423,0.7850000858306876,0.04249978065490634,-0.4200000762939462,-1.640000343322754,2,-0.2561308004575559,1.4000038147069505,7.800000190734862,1.7742002965625117,8.020000457763674,-1.7272711509534564,8.289999961853027,-0.2561308004575559
6061,2008-06-12,7.3400001525878915,7.579999923706055,7.28000020980835,7.369999885559082,15136000.0,0.0,-3.0000063578449447,0.06521680539862379,31.192670182720462,39.35514308725789,0.7511328169033549,0.9480277404546511,0.3368590306889372,-0.1494426779586986,15.27157093841091,0.2999997138977051,-0.17993264125523112,-0.861999893188476,-1.660935967121282,-0.06306381925567006,-1.26146793015488,-0.46253185622207305,1.0553231504058838,4.615381229557963,-30.93205536348095,0.3994680369664032,6,0.6150000095367423,0.7850000858306876,0.12749969959259122,-0.4050002098083496,-1.680000305175783,3,-0.25885559344267073,1.2608692947993705,7.3400001525878915,1.4000038147069505,7.800000190734862,1.7742002965625117,8.020000457763674,-0.25885559344267073
6062,2008-06-13,7.6599998474121085,7.6599998474121085,7.329999923706055,7.3400001525878915,11387400.0,0.04359668776183789,1.0625014901175465,-10.66675143847182,38.77550543769566,38.428489404429875,0.40997137450576826,0.5640097765957277,0.04525392651520832,-0.45233325254695433,13.607898113358688,0.3299999237060538,-0.21701301877545376,-0.48300018310547,-1.2574636077214523,0.2914632415105123,-0.870231895413462,-0.09576847079747886,0.623791146263124,37.25486712838838,0.04847700463407989,0.38723171230799136,6,0.2950003147125253,0.4650003910064706,-0.12000000476836892,-0.7249999046325666,-2.5299997329711905,4,-0.31070491971456493,-3.0000063578449447,7.3400001525878915,1.2608692947993705,7.3400001525878915,1.4000038147069505,7.800000190734862,-0.31070491971456493
6063,2008-06-16,7.730000019073486,7.920000076293945,7.579999923706055,7.6500000953674325,13248100.0,0.009138403793183869,-2.090906726430185,0.2499999999999986,41.63264742100221,37.94638763582793,0.2975847667131699,0.4285598746921515,0.006014317588256546,-0.5111900897610484,11.440001745011797,0.3400001525878906,-0.2285557715100559,-0.3575000047683723,-1.0789275961729672,0.3639275866362235,-0.7182138004706697,0.0032137909339251536,0.4534118962150586,67.16419078906625,26.570702116932168,0.3607137957022978,6,0.22500014305114746,0.3950002193450928,-0.015000104904174805,-0.7950000762939444,-2.5999999046325684,0,-0.3169469344398258,1.0625014901175465,7.6599998474121085,-3.0000063578449447,7.3400001525878915,1.2608692947993705,7.3400001525878915,-0.3169469344398258
6064,2008-06-17,7.429999828338622,7.869999885559082,7.380000114440918,7.760000228881836,14729900.0,-0.03880985640292689,-1.27906961270827,-4.1250089407053,33.96945585425816,36.50113358305165,0.5399234592620132,0.6575224188722872,0.33617991880928333,-0.20630839424098113,9.3009316620768,0.48999977111816406,-0.2370774103204205,-0.5910001754760748,-1.2964346192690082,0.11443426831685866,-0.9437173973725406,-0.23828295357960805,0.663070916401904,23.437445284787188,-15.306626092121306,0.3527172218964665,6,0.5250003337860116,0.6950004100799569,0.3150000572204599,-0.47499990463256747,-2.5199999809265137,1,-0.25841179593756547,-2.090906726430185,7.730000019073486,1.0625014901175465,7.6599998474121085,-3.0000063578449447,7.3400001525878915,-0.25841179593756547
6065,2008-06-18,7.1500000953674325,7.4000000953674325,6.8499999046325675,7.369999885559082,34125700.0,-0.0376850254966693,2.9285698472248827,0.6666652217073306,32.72058585059254,35.455424220700365,0.6955397163516395,0.9001911548662074,0.6485490775632776,0.08433909813610985,9.431262586221541,0.5799999237060547,-0.27679194327042556,-0.8179999113082879,-1.6167514591928223,-0.019248363423754355,-1.2173756852505546,-0.4186241373660211,0.8617635958798759,28.037396505185413,-12.075464922233131,0.3993757739422668,6,0.564999818801879,0.759999990463256,0.5949997901916495,-0.19500017166137784,-2.180000305175782,2,-0.23776227460524724,-1.27906961270827,7.429999828338622,-2.090906726430185,7.730000019073486,1.0625014901175465,7.6599998474121085,-0.23776227460524724
6066,2008-06-19,7.440000057220459,7.480000019073486,7.0900001525878915,7.0999999046325675,17994500.0,0.04055943468321366,-1.1666679912155973,-1.545456712898251,39.46488651671648,35.667460835280906,0.2622407346776594,0.5667929479978397,0.38754103135788753,-0.19433636606152582,9.47825024346511,0.3899998664855948,-0.30801981116036004,-0.4819999694824215,-1.2915897844408573,0.32758984547601333,-0.8867948769616394,-0.07720506200320365,0.43235197963308014,55.14019233023155,11.852025604917898,0.4047949074792175,6,0.13499999046325506,0.4700000286102295,0.3149998188018799,-0.4850001335144043,-2.8600001335144043,3,-0.23387099927058008,2.9285698472248827,7.1500000953674325,-1.27906961270827,7.429999828338622,-2.090906726430185,7.730000019073486,-0.23387099927058008
6067,2008-06-20,7.230000019073486,7.4099998474121085,7.179999828338622,7.369999885559082,13099200.0,-0.02822581136181168,1.0909112583528031,-0.4117641283981634,34.20195379027386,35.62508507294554,0.34203606514512774,0.7415679403894977,0.6175981809800355,0.02157086845004308,10.357199227820265,0.2600002288818368,-0.3715500329793766,-0.6455000162124636,-1.5029496663736062,0.21194963394867905,-1.0742248412930344,-0.2167751911318918,0.5196697619135362,35.51402368944453,-6.0008191623360005,0.42872482508057136,6,0.1699998378753662,0.6800000667572021,0.7624999284744263,-0.125,-2.5500001907348633,4,-0.21715078388928843,-1.1666679912155973,7.440000057220459,2.9285698472248827,7.1500000953674325,-1.27906961270827,7.429999828338622,-0.21715078388928843
6068,2008-06-23,7.010000228881836,7.25,6.940000057220459,7.25,16210800.0,-0.03042873991857098,1.5833353201567206,1.7142857142857142,32.30769298485765,34.759648673135146,0.45114326095023305,0.913914102426439,0.8584136024989295,0.24482149216161986,11.280804415548472,0.309999942779541,-0.44743377578168797,-0.8054998159408573,-1.7297342613662927,0.11873462948457902,-1.267617038653576,-0.3433825932281387,0.6317091669426516,15.686306592273908,-24.069470909874127,0.46211722271271816,6,0.3749997615814209,0.8999998569488525,1.054999589920044,0.14999961853027344,-2.260000228881836,0,-0.26818830999393517,1.0909112583528031,7.230000019073486,-1.1666679912155973,7.440000057220459,2.9285698472248827,7.1500000953674325,-0.26818830999393517
6069,2008-06-24,7.4000000953674325,7.449999809265138,7.0,7.139999866485597,17336700.0,0.05563478655517895,1.5000013245489299,-1.0833353201567206,35.10324371745742,35.48540463950827,-0.0017473389932902705,0.4907961169709889,0.49967082213517866,-0.1401057177002718,12.349631986314014,0.4499998092651376,-0.4898296046001729,-0.3784999370574944,-1.3072743381903509,0.5502744640753621,-0.8428871376239231,0.08588726350893339,0.146704161514025,87.30160171843015,51.371591068888335,0.4643872005664282,6,-0.015000104904175693,0.509999990463256,0.694999933242797,-0.21000003814697354,-2.570000171661378,1,-0.30675675022593385,1.5833353201567206,7.010000228881836,1.0909112583528031,7.230000019073486,-1.1666679912155973,7.440000057220459,-0.30675675022593385
6070,2008-06-25,7.53000020980835,7.639999866485597,7.3400001525878915,7.3400001525878915,17751200.0,0.017567582806154336,-2.1578907742076643,0.730768807541353,35.29412094697078,35.94112139109164,-0.11394407147078756,0.31886277153732223,0.4021157155116919,-0.2773187972753366,13.269557829102263,0.2999997138977051,-0.5026966908726518,-0.21149981021881104,-1.1164863985849323,0.6934867781473102,-0.6639931044018716,0.24099348396424958,-0.6800003051757821,84.28575905003103,52.233041516175824,0.4524932941830604,6,-0.14500021934509277,0.27499985694885254,0.5699999332427979,-0.33500003814697266,-2.8600001335144043,2,-0.34794160549736886,1.5000013245489299,7.4000000953674325,1.5833353201567206,7.010000228881836,1.0909112583528031,7.230000019073486,-0.34794160549736886
6071,2008-06-26,6.989999771118164,7.46999979019165,6.880000114440918,7.46999979019165,29311100.0,-0.07171320367120271,1.458331884609386,-2.5263151290346175,32.43242894932662,35.23633511460619,0.4148093453099664,0.8139607512536591,0.9550929549803158,0.2522553726265233,14.624175298973979,0.6500000953674316,-0.5370702403037253,-0.6965002298355101,-1.6449675457095054,0.2519670860384853,-1.1707338877725082,-0.22226657189851196,-0.12419986724853604,14.473643758607368,-15.372276550214435,0.4742336579369979,6,0.3950002193450928,0.7500002384185791,1.1100003719329834,0.2050004005432129,-2.239999771118164,3,-0.28898426996706206,-2.1578907742076643,7.53000020980835,1.5000013245489299,7.4000000953674325,1.5833353201567206,7.010000228881836,-0.28898426996706206
6072,2008-06-27,6.0999999046325675,6.860000133514403,6.059999942779541,6.8499999046325675,39929500.0,-0.1273247347107176,1.0779213380166535,1.5624999379118307,27.77777225882936,33.69690454103143,1.1848518823182266,1.6325053015990099,1.8473505417509672,1.126068797166349,16.303254160606723,0.929999828338623,-0.5243541843866213,-1.4880001068115245,-2.6531898827117066,-0.32281033091134237,-2.070594994761616,-0.905405218861433,1.5399999618530291,2.531643277501074,-27.411851384113795,0.5825948879500911,6,0.865000009536744,1.245000123977662,2.0975003242492685,1.0950002670288095,-1.3699998855590811,4,-0.24918032863773787,1.458331884609386,6.989999771118164,-2.1578907742076643,7.53000020980835,1.5000013245489299,7.4000000953674325,-0.24918032863773787
6073,2008-06-30,6.0,6.1500000953674325,5.9099998474121085,6.119999885559082,23209900.0,-0.0163934272452404,1.6666649006061054,0.15999984741210938,28.571425327638224,33.097123371406994,1.1327666677259813,1.6434990314004851,1.942367501487813,1.2227085198355772,18.326990554683743,0.24000024795532404,-0.5293542655297028,-1.4780000209808346,-2.8041832735099206,-0.15181676845174863,-2.1410916472453785,-0.8149083947162916,1.6083998680114755,5.2023209014813565,-26.927297454953745,0.663091626264543,6,0.7749998569488525,1.2699999809265137,2.245000123977661,1.195000171661377,-1.0199999809265137,0,-0.2200000286102295,1.0779213380166535,6.0999999046325675,1.458331884609386,6.989999771118164,-2.1578907742076643,7.53000020980835,-0.2200000286102295
6074,2008-07-01,5.789999961853027,5.96999979019165,5.539999961853027,5.920000076293945,30264600.0,-0.03500000635782874,2.739136383991508,1.0833353201567206,30.3797434736683,32.83702977397096,1.2132548728118184,1.7569190029128094,2.144841638418928,1.4260173916499,20.439374017041235,0.46000003814697266,-0.5862627363315331,-1.5695000648498532,-3.0532715790454237,-0.08572855065428353,-2.3113858219476384,-0.8276143077520679,1.750463905334473,11.904762445393622,-22.746713233107535,0.7418857570977849,7,0.7999999523162842,1.2950000762939453,2.492500066757202,1.4050002098083496,-0.690000057220459,1,-0.17962002913730357,1.6666649006061054,6.0,1.0779213380166535,6.0999999046325675,1.458331884609386,6.989999771118164,-0.17962002913730357
6075,2008-07-02,5.9099998474121085,6.039999961853027,5.829999923706055,5.9000000953674325,36230500.0,0.020725368972312808,-1.7999987284350532,-0.07692110185964962,32.432427366096576,32.055645423902085,1.0044969340769185,1.5178428459250037,2.017587963994017,1.3068220744061323,22.75453884558638,0.25,-0.6638050680685321,-1.324500179290772,-2.856096934765625,0.20709657618408173,-2.0902985570281993,-0.5587018015533456,1.5104361854553234,19.170980231515532,-18.483428286212348,0.7657983777374268,7,0.680000066757203,1.1750001907348642,2.372500181198121,1.2850003242492685,-0.6399998664855948,2,-0.1827411085600904,2.739136383991508,5.789999961853027,1.6666649006061054,6.0,1.0779213380166535,6.0999999046325675,-0.1827411085600904
6076,2008-07-03,5.769999980926514,6.0,5.570000171661377,5.949999809265138,15156600.0,-0.023688641302909375,2.071425043809381,-18.00042916408702,25.7069417563617,31.111755197911844,0.9864287187487362,1.5183133075287465,2.143399595691836,1.4445851862603547,24.79022116807637,0.42999982833862305,-0.7047840832520542,-1.3265000581741333,-2.863965978387508,0.21096586203924161,-2.0952330182808208,-0.5577670980674458,1.5376098876800537,17.424241603241928,-19.442931159478892,0.7687329601066876,7,0.8199999332427979,1.315000057220459,2.512500047683716,1.4250001907348633,-0.3800001144409171,3,-0.19064123193566052,-1.7999987284350532,5.9099998474121085,2.739136383991508,5.789999961853027,1.6666649006061054,6.0,-0.19064123193566052
6077,2008-07-07,5.480000019073486,5.880000114440918,5.4099998474121085,5.789999961853027,26716000.0,-0.0502599588928353,-1.0888887476038904,1.7222235467711386,22.62773493977579,30.036204304013857,1.1198498775280132,1.6727647162472206,2.4116804203549815,1.7276055907055374,27.201843756361242,0.4700002670288095,-0.7327925432817359,-1.4760000228881838,-3.066887374112092,0.11488732833572524,-2.2714436985001383,-0.6805563472762293,1.7215532551278683,9.459479487310112,-22.60145192813659,0.7954436756119544,7,1.0449998378753662,1.5399999618530273,2.802500009536743,1.7150001525878906,-0.21000003814697266,0,-0.13321168184902832,2.071425043809381,5.769999980926514,-1.7999987284350532,5.9099998474121085,2.739136383991508,5.789999961853027,-0.13321168184902832
6078,2008-07-08,5.519999980926514,5.559999942779541,5.349999904632568,5.480000019073486,33765500.0,0.007299263086460783,2.5000039736467747,-0.12903215882679578,25.19480348980447,28.935266500941314,0.9457188662661515,1.513463936444337,2.3509454672009884,1.674879968226172,29.348910652512405,0.21000003814697266,-0.8095727831341719,-1.3110000371932982,-2.9422334324534454,0.32023335806684905,-2.126616734823372,-0.4953833395632241,1.538229019131701,24.63769017335448,-8.16234744295101,0.8156166976300737,7,0.9749999046325684,1.4700000286102295,2.762500047683716,1.6750001907348633,-0.4200000762939453,1,-0.14311593561281655,-1.0888887476038904,5.480000019073486,2.071425043809381,5.769999980926514,-1.7999987284350532,5.9099998474121085,-0.14311593561281655
6079,2008-07-09,5.460000038146973,5.6599998474121085,5.429999828338623,5.6500000953674325,26541500.0,-0.01086955488892416,1.190480948045087,-4.750005960470184,26.72175997328658,27.982781948309736,0.7840402139673213,1.4642407897419583,2.382960496645797,1.7251889295879632,31.232751439005302,0.23000001907348544,-0.8612859205300776,-1.2539999723434452,-2.927715091563879,0.41971514687698797,-2.0908575319536613,-0.41714241273322905,1.4274060523686778,15.942047013375626,-16.739160209915994,0.8368575596102166,7,0.9499998092651367,1.5299999713897705,2.7699999809265137,1.7350001335144043,-0.09000015258789062,2,-0.08791209079119167,2.5000039736467747,5.519999980926514,-1.0888887476038904,5.480000019073486,2.071425043809381,5.769999980926514,-0.08791209079119167
6080,2008-07-10,5.460000038146973,5.559999942779541,5.380000114440918,5.46999979019165,23527400.0,0.0,-1.1176500287505435,0.05263025806921139,20.359278274054887,26.641320762168437,0.5135353615398799,1.3873020362292028,2.3547209662384123,1.7160382487526267,32.114752055245056,0.17999982833862305,-0.8939916465473896,-1.159999966621399,-2.895705535739731,0.5757056024969334,-2.027852751180565,-0.2921471820622328,1.2736654337803692,16.92309498081281,-12.383605395405393,0.867852784559166,7,0.6449999809265137,1.5299999713897705,2.8174999952316284,1.7350001335144043,-0.07000017166137606,3,-0.06593408992659677,1.190480948045087,5.460000038146973,2.5000039736467747,5.519999980926514,-1.0888887476038904,5.480000019073486,-0.06593408992659677
6081,2008-07-11,5.440000057220459,5.619999885559082,5.210000038146973,5.389999866485597,24292300.0,-0.003663000144099149,1.0,-5.000143054694489,21.587298751988328,25.953490372519425,0.32469057200669127,1.3256259238877126,2.350180097311121,1.7204511645413483,33.1104919862009,0.4099998474121094,-0.9755802452308426,-1.0849999427795414,-2.8622657495683317,0.692265864009248,-1.9736328461739365,-0.1963670393851462,1.1552988579774057,34.32835714672064,5.566966793594762,0.8886329033943948,7,0.24000000953674316,1.4800000190734863,2.8274999856948853,1.755000114440918,-0.34999990463256747,4,-0.031250013695920065,-1.1176500287505435,5.460000038146973,1.190480948045087,5.460000038146973,2.5000039736467747,5.519999980926514,-0.031250013695920065
6082,2008-07-14,5.28000020980835,5.5,5.139999866485597,5.5,15155200.0,-0.029411736347271344,2.2727316076146553,-4.399979019245152,22.006469245774696,25.224050807867926,0.39799456496923824,1.3683352454373185,2.471023474422358,1.859144840024194,34.476207141232784,0.3600001335144034,-1.086357471397009,-1.1259998083114624,-2.9019965018307747,0.6499968852078499,-2.0139981550711186,-0.23800146155180624,1.149062840143408,26.923143934218395,-3.3478991934222577,0.8879983467596564,7,0.3099997043609619,1.5799996852874756,3.027499794960022,1.9149999618530273,-0.38000011444091797,0,0.0208332674822449,1.0,5.440000057220459,-1.1176500287505435,5.460000038146973,1.190480948045087,5.460000038146973,0.0208332674822449
6083,2008-07-15,5.28000020980835,5.380000114440918,5.110000133514403,5.230000019073486,17888600.0,0.0,1.1599998474121165,-0.2272738109945749,10.74074008664303,23.04193932042067,0.3186293356154195,1.238895131955017,2.4265463932499722,1.8444882348390852,36.80743648311653,0.26999998092651456,-1.152535970893771,-1.0034998178482057,-2.732329956265925,0.7253303205695127,-1.867914887057065,-0.1390847486393465,0.9685939944581454,30.90912085920915,7.527699347561089,0.8644150692088594,7,0.2949998378753662,1.4249999523162824,3.037499785423279,1.9149999618530273,-0.5800004005432129,1,-0.0018939826675118399,2.2727316076146553,5.28000020980835,1.0,5.440000057220459,-1.1176500287505435,5.460000038146973,-0.0018939826675118399
6084,2008-07-16,5.510000228881836,5.559999942779541,5.179999828338623,5.300000190734863,17253600.0,0.04356060794206584,1.4516178651194556,4.199984741269145,13.92856808341243,20.98595495567799,0.04999163599674361,0.9040283573009784,2.152857732487239,1.5984655113612458,38.567372682382754,0.38000011444091797,-1.11513272424029,-0.6774998188018797,-2.3506044053510546,0.9956047677472952,-1.5140521120764676,0.1590524744727082,0.5564189240643245,78.43142938085006,60.16169407937507,0.8365522932745877,7,0.04499983787536621,1.0199997425079346,2.8249998092651367,1.684999942779541,-0.8300004005432129,2,-0.07441021909584755,1.1599998474121165,5.28000020980835,2.2727316076146553,5.28000020980835,1.0,5.440000057220459,-0.07441021909584755
6085,2008-07-17,5.449999809265137,5.6599998474121085,5.300000190734863,5.579999923706055,23322500.0,-0.010889367899150737,1.4827565795315247,-0.6190480515528994,16.810341283908855,19.99744379207212,0.04233054661834945,0.8750006242698909,2.1669267927114717,1.6382592168901873,39.26101166970408,0.3599996566772452,-1.0809000872168752,-0.6525002241134645,-2.292113481434276,0.987113033207347,-1.4723068527738707,0.16730640454694168,0.46339230057194225,61.81815502070791,41.28913511436753,0.8198066286604058,7,0.045000314712524414,1.065000295639038,2.8350002765655518,1.7450003623962402,-0.7599997520446777,3,-0.014678885597399938,1.4516178651194556,5.510000228881836,1.1599998474121165,5.28000020980835,2.2727316076146553,5.28000020980835,-0.014678885597399938
6086,2008-07-18,5.699999809265138,5.75,5.360000133514403,5.420000076293945,19274600.0,0.04587156123840486,1.0526302580692164,-2.1538422037193334,38.09523404049999,21.716054803263695,-0.24433794473999004,0.5143303735133378,1.876177254438045,1.3700994585356279,40.14189264136543,0.3899998664855966,-1.0410656389694157,-0.31550021171569753,-1.836669798649269,1.205669375217874,-1.0760850051824837,0.44508458175108867,0.0848495843603132,92.1874685678567,66.51580677310173,0.7605847934667858,7,-0.26999974250793546,0.8150002956390372,2.340000391006469,1.5300002098083487,-1.2100000381469735,4,-0.054385956693480564,1.4827565795315247,5.449999809265137,1.4516178651194556,5.510000228881836,1.1599998474121165,5.28000020980835,-0.054385956693480564
6087,2008-07-21,5.6599998474121085,5.760000228881836,5.610000133514403,5.730000019073486,13674900.0,-0.007017537402020713,1.3076832788641193,-0.2500008514957398,39.50616738869235,23.30620634758457,-0.19681731823044135,0.45395352490627694,1.873155547992467,1.389287296450779,41.05798421065102,0.15000009536743253,-1.0191719214107318,-0.27700016498565727,-1.6926584968019895,1.138658166830675,-0.9848293308938239,0.4308290009225093,-0.5499997138977051,84.61532818495986,54.02648895876182,0.7078291659081662,7,-0.22499966621398837,0.8550002574920663,2.380000352859498,1.7100002765655526,-1.4200000762939453,0,-0.10070666257788596,1.0526302580692164,5.699999809265138,1.4827565795315247,5.449999809265137,1.4516178651194556,5.510000228881836,-0.10070666257788596
6088,2008-07-22,5.130000114440918,5.489999771118164,5.099999904632568,5.460000038146973,35223100.0,-0.09363953131792391,1.0000024453225869,4.71427306353493,32.989690975043715,24.002643125557583,0.304013399493253,0.8810591693414054,2.3482522799914722,1.8998121666200944,41.84803157007567,0.5599999427795401,-0.9723147168697954,-0.7129998922348024,-2.0774060505713843,0.6514062661017794,-1.3952029714030934,-0.030796813066511497,0.630000114440918,4.545484101462228,-27.2333110122338,0.6822030791682909,7,0.2999999523162842,1.3799998760223389,2.9100000858306885,2.384999990463257,-0.8699998855590811,1,-0.04483431071005972,1.3076832788641193,5.6599998474121085,1.0526302580692164,5.699999809265138,1.4827565795315247,5.449999809265137,-0.04483431071005972
6089,2008-07-23,5.130000114440918,5.360000133514403,5.0900001525878915,5.269999980926514,34464300.0,0.0,-1.4545476219891535,0.42424211773545645,28.571432314264072,24.91510468558083,0.28192789344241653,0.740228730818961,2.293829200277818,1.8809379516462528,43.35375740293161,0.2699999809265119,-0.8806047750644455,-0.5994998931884767,-1.7844133350884706,0.5854135487115171,-1.1919566141384736,-0.007043172238479833,0.630000114440918,5.970142880323726,-26.271447522296008,0.5924567209499969,7,0.2950000762939453,1.3499999046325684,2.9100000858306885,2.5350000858306885,-0.8400001525878915,2,-0.0838207203866006,1.0000024453225869,5.130000114440918,1.3076832788641193,5.6599998474121085,1.0526302580692164,5.699999809265138,-0.0838207203866006
6090,2008-07-24,4.9099998474121085,5.1599998474121085,4.869999885559082,5.130000114440918,19817200.0,-0.042885041349123965,1.071430274420053,1.5714319774115275,27.368418675050307,25.557451343698823,0.46455943869964855,0.7946217255285033,2.455405492670594,2.0861815986528693,45.6334509126006,0.28999996185302646,-0.8165704260489806,-0.6885001420974737,-1.5776930105703482,0.2006927263754008,-1.1330965763339114,-0.243903707861036,0.8232003784179698,4.494376002563033,-28.39787537370267,0.44459643423643724,7,0.4050002098083505,1.3450000286102304,3.130000352859498,2.755000352859498,-0.6700000762939453,3,-0.046843182529773486,-1.4545476219891535,5.130000114440918,1.0000024453225869,5.130000114440918,1.3076832788641193,5.6599998474121085,-0.046843182529773486
6091,2008-07-25,4.96999979019165,5.0,4.829999923706055,4.920000076293945,16039600.0,0.012219947992700098,2.090906726430185,-0.2272711509534555,34.7305327669917,26.971236179389606,0.3697633323053937,0.6066314273484448,2.3297042393767953,2.0146578796412618,47.19020751312287,0.1700000762939453,-0.7595048081839355,-0.5275002002716063,-1.1780666998957914,0.12306629935257885,-0.8527834500836988,-0.2022169504595137,0.7114084152221682,15.05374414464671,-19.943261528079578,0.3252832498120927,7,0.3250002861022949,1.2650001049041748,2.8425002098083496,2.695000410079956,-0.7500000000000009,4,-0.05633797681918895,1.071430274420053,4.9099998474121085,-1.4545476219891535,5.130000114440918,1.0000024453225869,5.130000114440918,-0.05633797681918895
6092,2008-07-28,4.579999923706055,4.960000038146973,4.550000190734863,4.949999809265137,20754200.0,-0.07847080139827467,1.1025614691462178,-7.400040054550483,26.73267163128122,28.74811746212718,0.7264164070814267,0.9243077408939939,2.6384449616509897,2.389950787563044,47.806661761355485,0.4199995994567871,-0.6935057086895311,-0.8415000677108768,-1.5484065810539418,-0.13459355436781184,-1.1949533243824089,-0.4880468110393448,1.0332956191711427,3.191462379053245,-31.747942247824486,0.3534532566715325,7,0.5750002861022949,1.5150001049041748,3.1625001430511466,3.0850002765655518,-0.25999975204467773,0,-0.019650688665309834,2.090906726430185,4.96999979019165,1.071430274420053,4.9099998474121085,-1.4545476219891535,5.130000114440918,-0.019650688665309834
6093,2008-07-29,4.679999828338623,4.699999809265137,4.420000076293945,4.449999809265137,25860000.0,0.021834040676500743,1.0740722426006348,-0.6216218654390898,31.067955546738986,30.65249384694124,0.5949179723398057,0.759274686876811,2.456672532911371,2.280306591119758,48.33623230991928,0.2799997329711914,-0.6354225951243828,-0.6755001544952393,-1.4012223135439017,0.05022200455342318,-1.03836123401957,-0.3126390749709085,0.8269661793243408,27.659546406144532,-9.28290574035194,0.36286107952433105,7,0.4100003242492676,1.3500001430511475,2.9750001430511475,3.015000343322754,-0.5099997520446786,1,-0.094017109692215,1.1025614691462178,4.579999923706055,2.090906726430185,4.96999979019165,1.071430274420053,4.9099998474121085,-0.094017109692215
6094,2008-07-30,4.75,4.800000190734863,4.599999904632568,4.739999771118164,16873600.0,0.014957302185677035,2.636348661395478,0.043479252402326134,33.33333333333336,32.48838185243285,0.4534607717797048,0.6401882052173455,2.3066063041761558,2.1987358581726824,48.365130347834906,0.20000028610229492,-0.5667707086104778,-0.5534999847412108,-1.2969563649502236,0.18995639546780207,-0.9252281748457172,-0.18177179463670434,0.6265300958986817,44.594598077701335,4.908336913857006,0.3717281901045063,7,0.3400001525878906,1.2799999713897705,2.8975000381469727,2.945000171661377,-0.3899998664855966,2,-0.1031578465511922,1.0740722426006348,4.679999828338623,1.1025614691462178,4.579999923706055,2.090906726430185,4.96999979019165,-0.1031578465511922
6095,2008-07-31,4.829999923706055,5.010000228881836,4.699999809265137,4.710000038146973,23520500.0,0.016842089201274613,-3.428566562898073,11.99971390425329,36.0730566763406,32.263695478637366,0.30873148033192255,0.5008053955762577,2.1635500036004647,2.1150176663743343,48.326915748993514,0.3100004196166992,-0.470108621123571,-0.4195000648498537,-1.1337896024389957,0.29478947273928835,-0.7766448336444247,-0.06235529605528267,0.4317465698400582,69.49148158924126,27.924255381950985,0.357144768794571,7,0.26000022888183594,1.2000000476837158,2.817500114440918,2.8650002479553223,-0.4200000762939462,3,-0.11180123610409642,2.636348661395478,4.75,1.0740722426006348,4.679999828338623,1.1025614691462178,4.579999923706055,-0.11180123610409642
6096,2008-08-01,4.670000076293945,4.920000076293945,4.639999866485597,4.829999923706055,12473200.0,-0.033126262927420824,-1.5454533632151048,-1.3333333333333333,36.0730566763406,31.882238732820504,0.34336994746787575,0.6051995249443305,2.252498500175985,2.2631458843015304,48.046859201595694,0.2800002098083487,-0.39979546569673907,-0.5244999170303348,-1.2394375658999692,0.19043773183929957,-0.881968741465152,-0.16703109259551763,0.4907368471819078,42.372870397310315,-1.0034942395453754,0.3574688244348173,8,0.2849998474121094,1.2749998569488525,2.924999952316284,3.0250000953674316,-0.2600002288818368,4,-0.09207715163829833,-3.428566562898073,4.829999923706055,2.636348661395478,4.75,1.0740722426006348,4.679999828338623,-0.09207715163829833
6097,2008-08-04,4.75,4.869999885559082,4.6599998474121085,4.670000076293945,10411400.0,0.01713060436811409,-3.199984741269088,-0.5,38.32598647000812,32.475160454483216,0.13489762369538738,0.49298111366510966,2.107359484869411,2.17736717930884,47.59307075452009,0.21000003814697354,-0.3537838307717216,-0.40799999237060547,-1.1359849873552799,0.3199850026140689,-0.7719924898629422,-0.044007494878268716,0.32184850181402425,55.93217599327579,10.525266422561273,0.3639924974923372,8,0.1400001049041748,0.8900001049041748,2.8125,2.945000171661377,0.1599998474121085,0,-0.11157899153860007,-1.5454533632151048,4.670000076293945,-3.428566562898073,4.829999923706055,2.636348661395478,4.75,-0.11157899153860007
6098,2008-08-05,4.730000019073486,4.940000057220459,4.639999866485597,4.9099998474121085,17178900.0,-0.004210522300318709,1.4999990065902726,-2.249999999999989,31.067955546738986,32.75255192475821,0.10302477863228532,0.4751214105375441,2.059033043505874,2.1915730878481554,46.95893328444684,0.3000001907348624,-0.40184651481945277,-0.3884999752044678,-1.1195058020694137,0.3425058516604782,-0.7540028886369408,-0.022997061771994787,0.2636266716781286,31.70731990979644,-9.128857334973844,0.365502913432473,8,0.059999942779541016,0.5550000667572021,2.424999952316284,2.7850000858306885,0.19000005722045898,1,-0.08668072849023378,-3.199984741269088,4.75,-1.5454533632151048,4.670000076293945,-3.428566562898073,4.829999923706055,-0.08668072849023378
6099,2008-08-06,4.980000019073486,5.010000228881836,4.639999866485597,4.75,21883200.0,0.0528541224084329,1.5517227771611728,-1.2777791023267089,39.55555800449754,34.106678516919004,-0.1905262160413237,0.1974400661194906,1.7444595448826732,1.9427624312277754,46.51343238817488,0.37000036239623935,-0.4517502444837973,-0.11449997425079328,-0.829643710569206,0.6006437620676195,-0.4720718424099992,0.24307189390841266,-0.559999942779541,91.89184312846108,51.49105079860139,0.3575718681592062,8,-0.2649998664855957,0.25,2.0424998998641968,2.4600000381469727,0.15000009536743164,2,-0.1626505902966322,1.4999990065902726,4.730000019073486,-3.199984741269088,4.75,-1.5454533632151048,4.670000076293945,-0.1626505902966322
6100,2008-08-07,5.099999904632568,5.300000190734863,4.880000114440918,4.980000019073486,28080500.0,0.0240963624697752,-1.625002980235081,0.5217385895987312,35.849054906239616,34.230958754613226,-0.31373261988040646,0.05173974536513004,1.5557582707646889,1.8265778129970336,45.61464358635533,0.4200000762939453,-0.44323225751077633,0.023499917984008967,-0.6707251537449164,0.7177249897129343,-0.32361261788045326,0.3706124538484712,-0.6681998252868651,69.69694123562893,34.36602020610458,0.34711253586446245,8,-0.23999977111816406,0.13000011444091797,1.7375000715255737,2.1550002098083496,-0.7599997520446768,3,-0.14509799705015458,1.5517227771611728,4.980000019073486,1.4999990065902726,4.730000019073486,-3.199984741269088,4.75,-0.14509799705015458
6101,2008-08-08,5.269999980926514,5.309999942779541,5.039999961853027,5.119999885559082,15284200.0,0.033333348916247285,1.3478257263991542,1.2500019868233874,41.33333446361427,35.85325462487245,-0.48802330508806246,-0.13876381668465587,1.323418583480878,1.661899297340943,44.46574837166521,0.26999998092651367,-0.42380558559410897,0.201999998092651,-0.47749208523734854,0.8814920814226506,-0.1377460435723492,0.5417460397576512,-0.8034718971252444,94.02985711967614,62.2507634947069,0.3397460416649999,8,-0.4049999713897705,-0.059999942779541016,1.5674999952316284,1.9850001335144043,-1.2699999809265137,4,-0.163187881712897,-1.625002980235081,5.099999904632568,1.5517227771611728,4.980000019073486,1.4999990065902726,4.730000019073486,-0.163187881712897
6102,2008-08-11,5.389999866485597,5.440000057220459,5.150000095367432,5.150000095367432,17692100.0,0.0227703768488412,-1.4166686534900539,1.5999974568701123,57.065211898436786,38.74183866394998,-0.5375731509664456,-0.26361599651124923,1.141832961531569,1.55100654299196,43.01871734551299,0.28999996185302734,-0.3788889185279869,0.31649990081787216,-0.371939205738971,1.0049390073747153,-0.02771965246054986,0.6607194540962942,-0.8728634711456307,93.74997764826364,56.10836624290434,0.3442195532784218,8,-0.3699998855590829,-0.23999977111816495,1.4475001096725455,1.8650002479553214,-1.4899997711181645,0,-0.18181818986063736,1.3478257263991542,5.269999980926514,-1.625002980235081,5.099999904632568,1.5517227771611728,4.980000019073486,-0.18181818986063736
6103,2008-08-12,5.269999980926514,5.429999828338623,5.25,5.429999828338623,12200600.0,-0.02226343015428045,1.25,-0.6666666666666642,53.571425964810864,40.990515623003034,-0.3632836184542878,-0.15220747270305246,1.1933920036406995,1.6766341396463815,41.45975745233559,0.17999982833862305,-0.3613115242692029,0.19700002670288086,-0.4908218323125588,0.8848218857183205,-0.14691090280483898,0.5409109562106007,-0.6790344926361085,78.74999552965268,35.569504551643405,0.3439109295077196,8,-0.23000001907348633,-0.17999982833862305,1.5024999380111694,1.9200000762939453,-1.0099997520446768,1,-0.06831122102795795,-1.4166686534900539,5.389999866485597,1.3478257263991542,5.269999980926514,-1.625002980235081,5.099999904632568,-0.06831122102795795
6104,2008-08-13,5.099999904632568,5.289999961853027,5.019999980926514,5.28000020980835,15560300.0,-0.032258079109908744,1.7000023841880647,1.125002980235081,54.97382512653042,43.09060100635745,-0.15468135815893458,-0.015282024906312586,1.2928542344289946,1.853565917209166,40.65877474916756,0.26999998092651367,-0.2888642072406489,0.0474999666213991,-0.6092182803001922,0.7042182135429904,-0.280859156839397,0.3758590900821952,-0.44111165082775905,39.28568083412451,-8.42530610370087,0.3283591234607957,8,-0.059999942779541016,-0.009999752044677734,1.6425000429153442,2.06000018119812,-0.25999975204467685,2,-0.03529408464794692,1.25,5.269999980926514,-1.4166686534900539,5.389999866485597,1.3478257263991542,5.269999980926514,-0.03529408464794692
6105,2008-08-14,5.369999885559082,5.4099998474121085,5.03000020980835,5.099999904632568,18230700.0,0.052941173720662205,1.1714270922598469,-1.499997350909168,59.43396714456109,45.68625772504862,-0.37998658868747714,-0.30734019084926345,0.9459400135197997,1.5929364067508107,40.01174284082269,0.3799996376037589,-0.2218708842402899,0.32149994373321533,-0.3259329847003434,0.968932872166774,-0.0022165204835635777,0.6452164079499942,-0.648622687481021,83.33329548912131,30.190510259249535,0.3237164642167792,8,-0.3299999237060547,-0.2799997329711914,1.3300000429153442,1.7900002002716064,-1.0399999618530265,3,-0.04469269576030488,1.7000023841880647,5.099999904632568,1.25,5.269999980926514,-1.4166686534900539,5.389999866485597,-0.04469269576030488
6106,2008-08-15,5.389999866485597,5.440000057220459,5.320000171661377,5.400000095367432,7852000.0,0.003724391313358888,1.666659602424448,-0.037037887363987734,73.14286181391628,49.55479942992731,-0.32085543879095546,-0.3707646760631471,0.8438038422823784,1.587148798593181,39.604712187361145,0.11999988555908203,-0.15873703135680373,0.35699992179870677,-0.2374338659245403,0.9514337095219538,0.05978302793708323,0.6542168156603303,-0.6111328396761442,88.09519484471026,27.451066211435105,0.2972168938616236,8,-0.34999990463256925,-0.29999971389770597,1.1575001478195182,1.7700002193450919,-1.299999713897705,4,-0.19480514655046344,1.1714270922598469,5.369999885559082,1.7000023841880647,5.099999904632568,1.25,5.269999980926514,-0.19480514655046344
6107,2008-08-18,5.0900001525878915,5.420000076293945,5.03000020980835,5.400000095367432,12512400.0,-0.055658575385700626,1.2285712728694569,30.999284760635888,60.51283242591599,52.82645241650253,0.036258153269822735,-0.12190769383670474,1.0642249663530272,1.899441345704168,39.45305649032084,0.3899998664855957,-0.11079560708230485,0.08550019264221298,-0.43204358552469824,0.6030439708091242,-0.17327169644124218,0.34427208172566814,-0.2582424833455583,16.66670451087891,-46.16073535449282,0.2587718890834555,8,-0.05000019073486417,-8.881784197001252e-16,1.2099999189376822,1.9999999999999991,-0.7300000190734881,0,-0.21414540666245485,1.666659602424448,5.389999866485597,1.1714270922598469,5.369999885559082,1.7000023841880647,5.099999904632568,-0.21414540666245485
6108,2008-08-19,4.900000095367432,5.099999904632568,4.869999885559082,5.079999923706055,9356000.0,-0.03732810442527368,1.0909112583527862,0.5806447147205828,53.623192078142345,54.389522869129735,0.28263027644753524,0.05267871558978321,1.179502101057487,2.101712222354557,38.65671800540551,0.23000001907348633,-0.051419191488690785,-0.09299986362457258,-0.609021049133446,0.42302132188430086,-0.35101045637900974,0.1650107291298646,0.5399999618530273,5.263193118154357,-57.39738676559975,0.25801059275443694,8,0.25499987602233887,0.19000005722045898,1.3249998092651367,2.1549999713897705,-0.23000001907348633,1,-0.20408162868107327,1.2285712728694569,5.0900001525878915,1.666659602424448,5.389999866485597,1.1714270922598469,5.369999885559082,-0.20408162868107327
6109,2008-08-20,4.699999809265137,4.96999979019165,4.639999866485597,4.960000038146973,20084100.0,-0.040816384124437,1.3571445601343257,1.4444470935422942,47.031960288819675,55.632067911638636,0.49029545798124463,0.2306376282831355,1.308007170303414,2.304801669873072,37.961327445136156,0.3299999237060538,-0.003796655651814085,-0.27150013446807897,-0.7991872198791548,0.2561869509429968,-0.5353436771736169,-0.007656591762541076,0.7286002445220952,7.499991059305312,-52.053592230644426,0.26384354270553806,8,0.3400001525878906,0.3900003433227539,1.4400002956390372,2.3400003910064697,-0.04999971389770508,2,-0.0936169357955986,1.0909112583527862,4.900000095367432,1.2285712728694569,5.0900001525878915,1.666659602424448,5.389999866485597,-0.0936169357955986
6110,2008-08-21,4.679999828338623,4.739999771118164,4.5900001525878915,4.699999809265137,8899600.0,-0.0042553152634362545,1.9999952316238527,0.0769229358471188,50.2438964253723,56.62213035183397,0.4966848272014035,0.24508893332933646,1.2696349012895265,2.327326857267514,36.97312369122678,0.14999961853027255,0.06417704488345866,-0.2800001144409183,-0.8231294371255995,0.26312920824376285,-0.5515647757832589,-0.008435453098577739,0.7170562179565438,10.588198335108757,-49.026145550879896,0.27156466134234064,8,0.33500027656555176,0.4100003242492676,1.3625001907348633,2.3600003719329834,-0.6499996185302725,3,0.03418810472607814,1.3571445601343257,4.699999809265137,1.0909112583527862,4.900000095367432,1.2285712728694569,5.0900001525878915,0.03418810472607814
6111,2008-08-22,4.690000057220459,4.78000020980835,4.559999942779541,4.71999979019165,9816400.0,0.0021368011215048277,1.9333257039679057,1.4999880790596762,48.48484994440513,55.66875680138601,0.4422687967359771,0.2245490218926136,1.2001751166568955,2.313708436221618,35.823537603177726,0.2200002670288086,0.09735892454175143,-0.2559998989105221,-0.8123186052272411,0.3003188074061969,-0.5341592520688812,0.02215945424783694,0.6586326354522711,15.11629003005737,-43.1064141696793,0.2781593531583593,8,0.309999942779541,0.40000009536743164,1.315000057220459,2.3500001430511475,-0.6399998664855957,4,-0.07675908936507747,1.9999952316238527,4.679999828338623,1.3571445601343257,4.699999809265137,1.0909112583527862,4.900000095367432,-0.07675908936507747
6112,2008-08-25,4.489999771118164,4.739999771118164,4.480000019073486,4.650000095367432,16575900.0,-0.04264398372328071,-1.8888888888888888,5.333391613949201,44.444439538713105,54.65464719848625,0.5600764096904234,0.4400211205494644,1.3268497740624472,2.5025039446398383,34.32743316525374,0.25999975204467773,0.12535189056529994,-0.45150017738342285,-1.02157035457095,0.11856999980410432,-0.7365352659771869,-0.16646508878965882,0.7955423015631107,1.612863530718317,-57.486813316352496,0.2850350885937636,8,0.4700002670288086,0.6000003814697266,1.4825003147125244,2.5500004291534424,-0.18999958038330078,0,-0.08908677926962538,1.9333257039679057,4.690000057220459,1.9999952316238527,4.679999828338623,1.3571445601343257,4.699999809265137,-0.08908677926962538
6113,2008-08-26,4.239999771118163,4.489999771118164,4.2100000381469735,4.489999771118164,23080600.0,-0.05567929014342521,1.2399978637695241,1.562496833509669,32.87036720208556,52.198707429103486,0.7248295020268474,0.6907841296070991,1.496850647891871,2.7402106862337163,32.778545126489476,0.2799997329711905,0.1197277355258084,-0.679500174522401,-1.3214864371020099,-0.03751391194279208,-1.0004933058122054,-0.3585070432325965,0.9649880962023323,3.9473345735283987,-48.897416536839806,0.3209931312898046,8,0.5850002765655526,0.6100001335144052,1.7350003719329843,2.8000004291534433,0.24000024795532315,1,0.02830197379104904,-1.8888888888888888,4.489999771118164,1.9333257039679057,4.690000057220459,1.9999952316238527,4.679999828338623,0.02830197379104904
6114,2008-08-27,4.260000228881837,4.300000190734863,4.2199997901916495,4.2800002098083505,19571900.0,0.00471708934984183,1.6666825612538736,0.07999992370605441,29.611667227991788,48.88511854948467,0.6404998677645484,0.6663563407284068,1.4051054448209426,2.7090261713142834,31.536788245354096,0.08000040054321378,0.060211012562559674,-0.6349997282028186,-1.3386593158201183,0.06865985941448116,-0.9868295220114689,-0.28316993439416827,0.8255890989378356,8.771960645051742,-40.2085581019528,0.3518297938086499,8,0.564999818801879,0.564999818801879,1.7099997997283927,2.7749998569488517,0.17999982833862216,2,0.0962440904656301,1.2399978637695241,4.239999771118163,-1.8888888888888888,4.489999771118164,1.9333257039679057,4.690000057220459,0.0962440904656301
6115,2008-08-28,4.2899999618530265,4.329999923706056,4.239999771118163,4.2899999618530265,11268500.0,0.007042190459943587,1.2500059604701064,-0.0,24.47917352223368,43.47804207263106,0.49303973034237636,0.6259180311952859,1.311256954130215,2.6702983592449874,30.965690727081334,0.0900001525878924,0.011490542081546096,-0.5779999971389778,-1.3318141392984586,0.17581414502050308,-0.9549070682187182,-0.20109292605923734,0.690518651205922,14.035070107589199,-28.038846483101693,0.3769070710797403,8,0.5250000953674325,0.5350000858306894,1.6625001430511483,2.740000247955323,-0.23000001907348544,3,0.08391611578451075,1.6666825612538736,4.260000228881837,1.2399978637695241,4.239999771118163,-1.8888888888888888,4.489999771118164,0.08391611578451075
6116,2008-08-29,4.239999771118163,4.300000190734863,4.2100000381469735,4.25,9589900.0,-0.011655056218990323,-1.5714441416894132,-100.0,18.91893076147251,38.85649744324846,0.4053882845424175,0.6767492218964586,1.2861619616012616,2.7075186685182784,30.294768147404206,0.09000015258788974,-0.03421902341943994,-0.6065001726150525,-1.407165045496769,0.194164700266664,-1.0068326090559108,-0.20616773617419426,0.6480566129513488,5.660329827528487,-28.642728141493052,0.4003324364408584,8,0.41500020027160733,0.5850002765655526,1.5450001955032358,2.680000305175782,-0.32999968528747425,4,-0.049528201095735414,1.2500059604701064,4.2899999618530265,1.6666825612538736,4.260000228881837,1.2399978637695241,4.239999771118163,-0.049528201095735414
6117,2008-09-02,4.2199997901916495,4.369999885559082,4.199999809265137,4.309999942779541,10469200.0,-0.004716976888241464,-1.6153834867769505,8.999809269501483,20.000010899129137,35.1205884233581,0.32296363121950744,0.6904044462159478,1.2360560223963386,2.7109799558202203,29.470228118262966,0.1700000762939453,-0.12060644005556398,-0.6000001430511483,-1.4478085034467245,0.24780821734442782,-1.0239043232489369,-0.17609596285335982,0.5866898323671581,6.896546054253903,-20.884387380316003,0.4239041801977882,9,0.36500000953674405,0.6000001430511483,1.5450001955032358,2.680000305175782,-0.34999990463256747,1,-0.040284267276957775,-1.5714441416894132,4.239999771118163,1.2500059604701064,4.2899999618530265,1.6666825612538736,4.260000228881837,-0.040284267276957775
6118,2008-09-03,4.320000171661377,4.3400001525878915,4.190000057220459,4.2199997901916495,15584700.0,0.023696774038272084,1.1428532503184439,-1.1111134658585162,26.78573962780621,32.87100834991215,0.14755516087491838,0.5882741107167764,1.0727586376380538,2.5962915121892385,28.885373003800197,0.15000009536743253,-0.24128816205580783,-0.4794997692108156,-1.355819238604326,0.3968197001826952,-0.9176595039075712,-0.04134003451405999,0.40175287703631657,72.22235467711471,44.00074931171787,0.4381597346967554,9,0.16499996185302734,0.49499988555908203,1.3049999475479126,2.440000057220459,-0.440000057220459,2,-0.004629625030506013,-1.6153834867769505,4.2199997901916495,-1.5714441416894132,4.239999771118163,1.2500059604701064,4.2899999618530265,-0.004629625030506013
6119,2008-09-04,4.170000076293944,4.420000076293945,4.1599998474121085,4.2899999618530265,20512500.0,-0.034722242918278856,-2.7142798754777,-1.1999942779759187,11.538501509983092,28.57040891486891,0.2396727128619922,0.7109293439895241,1.1438408834895748,2.7332966025514347,28.407319209708703,0.2600002288818368,-0.3277854306603736,-0.5889998674392709,-1.504202452431624,0.32620271755308217,-1.0466011599354479,-0.13139857494309393,0.4666724937673914,3.846238491728703,-16.68516294261847,0.45760129249617654,9,0.29999995231628507,0.6299998760223398,1.3899999856948861,2.5250000953674325,-0.6200001239776607,3,0.07434051249587803,1.1428532503184439,4.320000171661377,-1.6153834867769505,4.2199997901916495,-1.5714441416894132,4.239999771118163,0.07434051249587803
6120,2008-09-05,4.360000133514403,4.420000076293945,4.119999885559082,4.190000057220459,20506300.0,0.04556356204897716,1.0689671048088212,-1.4166686534900466,20.231246533975593,25.431119647043406,-0.0005507918837386327,0.48764989702151684,0.8713127454863931,2.5307954357203624,29.007448160903635,0.3000001907348633,-0.3862360508411564,-0.3619998216629039,-1.27898800469504,0.5549883613692321,-0.8204939131789724,0.09649426985316456,0.19087134647007176,80.00003178912337,65.20536650893374,0.4584940915160681,9,0.06999969482421964,0.4199998378753671,1.1999999284744272,2.3350000381469735,-0.15000009536742986,4,0.018348605792718464,-2.7142798754777,4.170000076293944,1.1428532503184439,4.320000171661377,-1.6153834867769505,4.2199997901916495,0.018348605792718464
6121,2008-09-08,4.4099998474121085,4.5900001525878915,4.239999771118163,4.5,20929700.0,0.011467823937290289,1.5925910227609845,-0.52941242468782,27.02703921788472,23.49585294472914,-0.10554455297111076,0.3899084611504966,0.7550728931382071,2.461592573165661,29.38533910553611,0.35000038146972834,-0.4155435149720157,-0.26900010108947825,-1.1580184638966715,0.6200182617177155,-0.7135092824930753,0.17550908031411883,-0.28999996185302646,61.70208448737975,45.19674049909621,0.4445091814035968,9,-0.05499982833862216,0.370000123977662,1.150000214576722,2.2850003242492685,0.10000038146972745,0,-0.07936506048587633,1.0689671048088212,4.360000133514403,-2.7142798754777,4.170000076293944,1.1428532503184439,4.320000171661377,-0.07936506048587633
6122,2008-09-09,4.4099998474121085,4.639999866485597,4.3400001525878915,4.389999866485597,29352800.0,0.0,-4.000019868312896,-0.22222163353534874,31.007762826628493,23.288896903011693,-0.1319632834866029,0.32962493080004496,0.7161587720008322,2.441875127680853,30.158579247525573,0.2999997138977051,-0.4553962926266468,-0.2200001001358043,-1.0500920422638957,0.6100918419922872,-0.6350460711998496,0.195045870928241,-0.28999996185302646,55.769225478877225,36.27861825683019,0.4150459710640457,9,-0.02999997138976962,0.370000123977662,1.0400000810623178,2.180000305175782,-0.34999990463256747,1,-0.11337863466703546,1.5925910227609845,4.4099998474121085,1.0689671048088212,4.360000133514403,-2.7142798754777,4.170000076293944,-0.11337863466703546
6123,2008-09-10,4.9099998474121085,5.010000228881836,4.400000095367432,4.400000095367432,37660800.0,0.11337868873020751,-1.392158549367162,25.500011920942544,56.60377018984099,26.28801945432827,-0.5888533188662013,-0.20946774842548077,0.18547615870412937,1.9218312232321866,30.44830129377511,0.6100001335144043,-0.482506357549231,0.2979999065399159,-0.48810573792408096,1.0841055510039133,-0.09505291569208296,0.6910527287719148,-0.769199962615966,88.76400641640394,64.95770887462743,0.39305282223199867,9,-0.3449997901916495,-0.12999987602233798,0.3550002574920663,1.6150002479553232,-0.8599996566772452,2,-0.21181262610449458,-4.000019868312896,4.4099998474121085,1.5925910227609845,4.4099998474121085,1.0689671048088212,4.360000133514403,-0.21181262610449458
6124,2008-09-11,4.920000076293945,5.0900001525878915,4.619999885559082,4.690000057220459,25084800.0,0.002036706556540535,-1.5405394956098855,0.4509806488167428,57.59493804592902,29.967548845849972,-0.5536045037034851,-0.246270979107452,0.1510468757001373,1.8916417510680121,30.115676661858327,0.4700002670288095,-0.484202086372969,0.3170001268386837,-0.449457208411701,1.083457462089069,-0.06622854078650864,0.7002287944638761,-0.7270481708526608,82.47422376339438,54.641482676242745,0.38322866762519253,9,-0.315000057220459,-0.1400001049041748,0.1174999475479126,1.6050000190734863,-0.8000001907348633,3,-0.2113821027898075,-1.392158549367162,4.9099998474121085,-4.000019868312896,4.4099998474121085,1.5925910227609845,4.4099998474121085,-0.2113821027898075
6125,2008-09-12,5.130000114440918,5.199999809265137,4.809999942779541,4.880000114440918,24919200.0,0.042682933920838106,1.0000024453225869,1.0869564315997886,62.359544090397534,34.79428366017497,-0.7061825235557508,-0.500852042781931,-0.08531421879681833,1.6619896342325653,30.332869215794155,0.3899998664855957,-0.4285965387356372,0.5390001535415649,-0.18312832307397287,1.2611286301571027,0.17793591523379604,0.9000643918493338,-0.8652843492279052,92.70836541222074,60.65358102611696,0.36106423830776885,9,-0.4700002670288086,-0.35000014305114746,-0.1575000286102295,1.3949999809265137,-0.6800003051757812,4,-0.3079922274615441,-1.5405394956098855,4.920000076293945,-1.392158549367162,4.9099998474121085,-4.000019868312896,4.4099998474121085,-0.3079922274615441
6126,2008-09-15,4.3400001525878915,4.9099998474121085,4.329999923706056,4.9099998474121085,25168700.0,-0.15399609049309404,1.0350885411786752,-2.279998779296868,46.8354522064475,37.77599936098812,0.11118671030211491,0.2176081415491291,0.6731146149007454,2.424989445401228,30.91769293889619,0.8000001907348624,-0.38354926888876495,-0.19849982261657662,-0.8219799340111589,0.42498028877800564,-0.5102398783138673,0.11324023308071407,0.8599996566772452,1.1494517468136873,-33.32029510878484,0.311740055697291,9,0.31999969482421786,0.439999818801879,0.7049999237060538,2.18499994277954,0.12999963760375888,0,-0.029953942366430675,1.0000024453225869,5.130000114440918,-1.5405394956098855,4.920000076293945,-1.392158549367162,4.9099998474121085,-0.029953942366430675
6127,2008-09-16,4.0,4.050000190734863,3.609999895095825,4.0,37335400.0,-0.07834104622903149,7.799972343550325,-0.0,45.1219578383081,39.813356939932774,0.46566803226164133,0.4972558138195833,0.9862908754725517,2.733822196122225,31.37938415528394,0.7300002574920663,-0.33809539630862506,-0.48399996757507324,-1.0949319812284095,0.12693204607826303,-0.7894659744017414,-0.1785339607484051,1.1999998092651367,24.528309808615848,-13.232157450436265,0.305466006826668,9,0.40499985218048096,0.5249999761581421,1.037500023841858,2.5250000953674316,0.3400001525878915,1,0.12750005722045898,1.0350885411786752,4.3400001525878915,1.0000024453225869,5.130000114440918,-1.5405394956098855,4.920000076293945,0.12750005722045898
6128,2008-09-17,3.900000095367432,4.440000057220459,3.849999904632568,4.019999980926514,32015400.0,-0.02499997615814198,-4.363631240598716,-100.0,42.91338442248365,43.29945504132173,0.5585646495851333,0.5465171938012463,1.056462314300537,2.802235804513064,31.1081622681033,0.5900001525878911,-0.2787469502549751,-0.5339998722076413,-1.164935666692592,0.0969359222773094,-0.8494677694501163,-0.2185319749651664,1.2363997173309325,18.23900729096053,-22.230425883345518,0.3154678972424753,9,0.5049997568130489,0.62499988079071,1.1849999427795406,2.6249999999999996,0.019999980926512784,2,0.04102560089733398,7.799972343550325,4.0,1.0350885411786752,4.3400001525878915,1.0000024453225869,5.130000114440918,0.04102560089733398
6129,2008-09-18,4.260000228881837,4.429999828338623,3.9700000286102295,4.010000228881837,30633500.0,0.09230772428493705,-1.7878741902808994,-2.083335320156728,49.477356721275335,46.54902283991059,0.23766681191022165,0.16007012386248665,0.6721362230587875,2.409388328482171,30.37158151373752,0.529999732971191,-0.21238759889326442,-0.1519997596740712,-0.7745107870751022,0.47051126772695984,-0.46325527337458716,0.15925575402644476,0.8153435871124257,40.8805263442798,-2.8115301568368807,0.3112555137005156,9,0.14499962329864413,0.26499974727630526,0.8049998283386222,2.264999866485595,-0.7100002765655531,3,-0.049295780954005775,-4.363631240598716,3.900000095367432,7.799972343550325,4.0,1.0350885411786752,4.3400001525878915,-0.049295780954005775
6130,2008-09-19,4.8400001525878915,5.0,4.5,4.630000114440918,33386500.0,0.13615020951731105,-1.1276583656466415,0.8400001525878942,58.823533536652945,50.08196665310707,-0.29847229911890594,-0.4293409065795215,0.07404844286120493,1.7997399283404754,28.99626873347699,0.7399997711181632,-0.15230437580386358,0.4200001478195201,-0.2208545647521607,1.060854860391201,0.0995727915336797,0.7404275041053605,0.17672990657043375,88.48922047936544,38.33460913384989,0.3204273562858404,9,-0.43500030040741056,-0.3150001764297494,0.22499990463256747,1.6849999427795401,-1.4500000476837167,4,-0.14876038105987122,-1.7878741902808994,4.260000228881837,-4.363631240598716,3.900000095367432,7.799972343550325,4.0,-0.14876038105987122
6131,2008-09-22,4.329999923706056,4.800000190734863,4.2899999618530265,4.800000190734863,24001000.0,-0.10537194479408118,1.1702125069242841,-2.238096103105785,51.41388316609511,52.34931335749224,0.22237126214201375,0.05513285352684871,0.5603063934230432,2.279060463450123,27.864333023764164,0.5500001907348651,-0.062462669417715944,-0.07200007438659561,-0.7010377862392447,0.5570376374660535,-0.38651893031291973,0.2425187815397285,0.6700000762939444,51.79855930009922,-3.669779513102185,0.3145188559263245,9,0.07499992847442538,0.19500005245208651,0.7350001335144034,2.195000171661376,-0.5899999141693124,0,0.027713599924586774,-1.1276583656466415,4.8400001525878915,-1.7878741902808994,4.260000228881837,-4.363631240598716,3.900000095367432,0.027713599924586774
6132,2008-09-23,4.0900001525878915,4.489999771118164,4.0900001525878915,4.25,28242800.0,-0.0554271998491741,-4.000000000000044,0.34042501384855944,47.14640189703088,51.29849465829112,0.46064751474392907,0.27787600374945765,0.7784436160222024,2.4806059615690765,26.653673288224677,0.39999961853027255,0.0008390645282601028,-0.291999864578246,-0.9345474360683328,0.35054770691184034,-0.613273650323289,0.029273921166796946,0.9099998474121085,20.86958504804663,-31.137789478377357,0.3212737857450432,9,0.31499969959258944,0.42499983310699374,0.9749999046325675,2.43499994277954,-0.21000003814697354,1,0.09290944338066076,1.1702125069242841,4.329999923706056,-1.1276583656466415,4.8400001525878915,-1.7878741902808994,4.260000228881837,0.09290944338066076
6133,2008-09-24,4.360000133514403,4.519999980926514,4.119999885559082,4.179999828338623,32459200.0,0.06601466280036039,-1.666665607029211,-1.1250029802350816,52.28915726330408,50.70896346022168,0.11669748622147758,0.018263478865825356,0.4892677515544408,2.1710959579107056,24.850189728837574,0.42999982833862216,0.047632802530542584,-0.027999901771546654,-0.6671967635295921,0.6111969599864988,-0.34759833265056983,0.2915985291074765,0.5843998622894295,37.86408890652201,-19.399444179054733,0.31959843087902284,9,0.04499971866607755,0.04499971866607755,0.7049999237060556,2.1649999618530282,0.06999969482421964,2,-0.0045871514481791165,-4.000000000000044,4.0900001525878915,1.1702125069242841,4.329999923706056,-1.1276583656466415,4.8400001525878915,-0.0045871514481791165
6134,2008-09-25,4.670000076293945,4.9099998474121085,4.2800002098083505,4.3400001525878915,34318700.0,0.07110090212994202,-1.7999995761445717,1.833329801212228,53.62997592698206,49.739011442064395,-0.2598168259430649,-0.27346614161337257,0.15588406400702937,1.822508487963784,22.720847369642467,0.629999637603758,0.09270718297670832,0.26150004863738996,-0.3866479302965127,0.9096480275712922,-0.06257394082956136,0.5855740381043413,-1.0600001811981201,63.73626603954706,8.962560027498427,0.32407398946695115,9,-0.3650001287460327,-0.26500022411346436,0.45249998569488525,1.8299999237060547,0.039999961853027344,3,-0.160599569110755,-1.666665607029211,4.360000133514403,-4.000000000000044,4.0900001525878915,1.1702125069242841,4.329999923706056,-0.160599569110755
6135,2008-09-26,4.650000095367432,4.809999942779541,4.349999904632568,4.380000114440918,21651800.0,-0.004282651092028522,-1.787875635240246,0.8181819495419494,52.83019143773706,50.40509357887435,-0.3520913784861852,-0.23727838818605296,0.15372006527183224,1.8030935595562507,20.612845617912722,0.46000003814697266,0.056028537386159094,0.22350006103515607,-0.4307580683930752,0.8777581904633869,-0.10362900367895911,0.5506291257492713,-1.0140002012252807,68.29270136491785,13.800729978567851,0.32712906471411546,9,-0.34500014781951904,-0.24500024318695068,0.41499996185302734,1.7100000381469718,0.029999732971191406,4,-0.2365591656970124,-1.7999995761445717,4.670000076293945,-1.666665607029211,4.360000133514403,-4.000000000000044,4.0900001525878915,-0.2365591656970124
6136,2008-09-29,4.0300002098083505,4.5900001525878915,4.0,4.539999961853027,22757100.0,-0.13333330598783355,-1.0701753505379505,-1.8888881039716974,46.09053881518137,50.51271368741583,0.2450837959226817,0.3859711362530769,0.7358350648079286,2.38126983971188,18.5088428226973,0.6500000953674316,-0.0034865766906433393,-0.385999846458434,-1.0593230810298193,0.28732338811295177,-0.7226614637441271,-0.04933822917274089,-0.3685203166008004,3.2967269053578647,-48.92553173217225,0.3366616172856928,9,0.3949997425079337,0.37499964237213046,1.0224999189376822,2.1549997329711905,0.9499998092651358,0,-0.1588089507654421,-1.787875635240246,4.650000095367432,-1.7999995761445717,4.670000076293945,-1.666665607029211,4.360000133514403,-0.1588089507654421
6137,2008-09-30,4.050000190734863,4.2100000381469735,3.910000085830689,4.190000057220459,28863600.0,0.004962774165082173,2.333335982431155,0.2745096755916295,40.18265257754428,50.20929903797812,0.260295017679292,0.3716361803746606,0.6786910107174631,2.3186589253673873,16.691667062730602,0.2999999523162846,-0.09895863311036823,-0.35749988555908185,-1.0453760449445868,0.3303762738264231,-0.7014379652518343,-0.01356180586632938,-0.36354989844322194,14.000013828280858,-32.211979806337794,0.3439380796927525,9,0.40499985218048096,0.3549996614456177,0.994999885559082,2.119999885559082,0.75,1,-0.0765432510120132,-1.0701753505379505,4.0300002098083505,-1.787875635240246,4.650000095367432,-1.7999995761445717,4.670000076293945,-0.0765432510120132
6138,2008-10-01,4.300000190734863,4.579999923706055,3.9700000286102295,4.0900001525878915,38435500.0,0.06172839215462811,-1.7111089211937027,-1.5000017029914685,43.29004436237065,49.5218198869887,0.08158112680477014,0.12654925297318975,0.41077221864529,2.024674068924,14.480712055095957,0.6099998950958252,-0.09788135774562257,-0.10649988651275599,-0.7949695307947877,0.5819697577692753,-0.45073470865377185,0.23773493562825987,-0.5890789073408125,39.00001978874679,-2.5166076861202313,0.3442348221410157,10,0.15499985218048096,0.10499966144561768,0.7249999046325684,1.869999885559082,0.07999992370605469,2,-0.09767443201488979,2.333335982431155,4.050000190734863,-1.0701753505379505,4.0300002098083505,-1.787875635240246,4.650000095367432,-0.09767443201488979
6139,2008-10-02,4.480000019073486,4.650000095367432,4.099999904632568,4.199999809265137,33024400.0,0.04186042333822804,-1.291667370332584,1.3333340902175796,42.919388439160194,47.75469265393396,-0.07144288510113217,-0.03060447622103446,0.21457576529063438,1.8020878918943453,12.60164040320979,0.5500001907348633,-0.05958707639189598,0.05799994468688929,-0.6219566538484562,0.7379565432222353,-0.2819783545807839,0.3979782439545625,-0.7450971643990743,63.33333598242906,27.123400816795403,0.3399782992676729,10,-0.0700000524520874,-0.07500016689300537,0.35749995708465576,1.5850000381469727,0.0,3,-0.011160756812943928,-1.7111089211937027,4.300000190734863,2.333335982431155,4.050000190734863,-1.0701753505379505,4.0300002098083505,-0.011160756812943928
6140,2008-10-03,4.440000057220459,5.010000228881836,4.420000076293945,4.550000190734863,24052500.0,-0.008928562875609058,-6.866663699681791,-0.39285732532020445,51.30208220151759,47.742270324536456,-0.1052143145418718,0.016544420282448513,0.2446727110048128,1.7986768870647216,10.777213526865962,0.5900001525878906,-0.0025107860481856648,0.013999986648559393,-0.6653618877461307,0.6933618610432495,-0.32568095054878565,0.35368092384590444,-0.6815952626912929,48.18180931501265,7.225614799483587,0.33968093719734516,10,0.020000100135803223,-0.03500020503997803,0.38499999046325684,1.625,-0.4500000476837158,4,0.06081080573128195,-1.291667370332584,4.480000019073486,-1.7111089211937027,4.300000190734863,2.333335982431155,4.050000190734863,0.06081080573128195
6141,2008-10-06,4.059999942779541,4.320000171661377,3.7699999809265137,4.300000190734863,27587200.0,-0.08558561025758338,2.928569847224895,2.181817787738364,50.773195211128886,48.14524735943624,0.25977691826700067,0.388919064002339,0.6082157226153448,2.129262534146978,9.511440525035939,0.6700000762939453,0.0009691525202972784,-0.34850013256073,-1.0473495226375098,0.35034925751604984,-0.6979248275991203,0.0009245624776603734,0.9500002861022949,23.38708902124963,-18.835520064633414,0.34942469503838997,10,0.3300001621246338,0.34499990940093994,0.7600001096725464,1.9800000190734863,-0.3299999237060547,0,0.15270933357073413,-6.866663699681791,4.440000057220459,-1.291667370332584,4.480000019073486,-1.7111089211937027,4.300000190734863,0.15270933357073413
6142,2008-10-07,3.910000085830689,4.480000019073486,3.809999942779541,4.179999828338623,29317000.0,-0.03694577809431199,-1.8510639808899911,1.1249977648281284,50.12722635504728,47.905032814074374,0.42639904434858744,0.5265353059773772,0.7522489404052748,2.2236838687921074,8.297911938438688,0.6700000762939453,-0.08542900505653961,-0.47350000143051085,-1.2070357408384313,0.2600357379774101,-0.8402678711344715,-0.10673213172655016,1.100000143051147,11.290328783000334,-32.562942363635656,0.36676786970396047,10,0.4800000190734859,0.49499976634979204,0.8299999237060542,2.014999866485596,-0.8100001811981206,1,0.2736572659218941,2.928569847224895,4.059999942779541,-6.866663699681791,4.440000057220459,-1.291667370332584,4.480000019073486,0.2736572659218941
6143,2008-10-08,3.869999885559082,4.019999980926514,3.6800000667572017,3.890000104904175,35739900.0,-0.010230230023923093,1.428571063644998,0.07407495710669078,44.59833268125954,46.90151689788298,0.43536662244905866,0.510816227691862,0.7824708874864585,2.207308703411238,8.610851552295271,0.33999991416931197,-0.10933093973584995,-0.4615002036094662,-1.18527033262657,0.2622699254076375,-0.8233852681180176,-0.09961513910091435,1.115200338363647,14.285698920394227,-28.70666503844695,0.36188506450855173,10,0.475000262260437,0.5349999666213989,0.8324999809265137,2.049999952316284,-0.7699999809265137,2,0.24031016348245404,-1.8510639808899911,3.910000085830689,2.928569847224895,4.059999942779541,-6.866663699681791,4.440000057220459,0.24031016348245404
6144,2008-10-09,3.880000114440918,4.190000057220459,3.859999895095825,3.9700000286102295,30689500.0,0.0025840385471720406,-4.076911790867126,4.499946356408025,34.21052549024034,44.832665125938895,0.3369545054292047,0.441545156408381,0.7603503425381302,2.14169629655301,9.059289260145384,0.3300001621246338,-0.09459907852693483,-0.3994999766349796,-1.0940949278452798,0.2950949745753211,-0.7467974522401297,-0.052202501029829484,1.0529921031951899,15.037595737148058,-21.28267424600748,0.34729747560515034,10,0.4650000333786011,0.524999737739563,0.7699999809265137,2.0349998474121094,-1.130000114440918,3,0.1288659755805308,1.428571063644998,3.869999885559082,-1.8510639808899911,3.910000085830689,2.928569847224895,4.059999942779541,0.1288659755805308
6145,2008-10-10,3.5499999523162837,4.019999980926514,3.4600000381469727,3.660000085830689,39933700.0,-0.08505158566784865,-2.862069078914916,1.2222248713200818,36.36363636363634,43.751898186878336,0.5526248972155501,0.6820769268062876,1.0715666319907728,2.422382694885498,9.417421057856375,0.559999942779541,-0.1355390975551085,-0.650500130653382,-1.2954310256479888,-0.005569235658775096,-0.9729655781506854,-0.32803468315607853,1.3328725792846678,8.823521161986685,-24.48386579871299,0.32246544749730344,10,0.6850001811981206,0.779999971389771,1.085000038146973,2.349999904632569,-0.9800000190734854,4,0.26197185330957584,-4.076911790867126,3.880000114440918,1.428571063644998,3.869999885559082,-1.8510639808899911,3.910000085830689,0.26197185330957584
6146,2008-10-13,4.2100000381469735,4.25,3.890000104904175,3.9500000476837163,20126100.0,0.18591551963262898,1.1176469763257415,-2.3636334080377157,51.82926643114597,45.04596639283408,-0.08845954667318523,0.012477945837367166,0.40522271184226266,1.7140110042770456,8.922511017736928,0.7000000476837163,-0.1960517262619863,0.015999960899353738,-0.6256230321917648,0.6576229539904723,-0.30481153564620556,0.33681145744491303,0.5875001438467393,73.52941313966896,37.05218880422329,0.3208114965455593,10,0.025000095367430752,0.11999988555908114,0.39499986171722323,1.6699998378753653,-1.7500000000000009,0,-0.052256538388788965,-2.862069078914916,3.5499999523162837,-4.076911790867126,3.880000114440918,1.428571063644998,3.869999885559082,-0.052256538388788965
6147,2008-10-14,4.510000228881836,4.699999809265137,4.1599998474121085,4.440000057220459,34528600.0,0.0712589520229332,1.4000033908470482,0.2692314393421843,52.26586218053716,46.04327948374148,-0.35352349105215986,-0.2607226527151525,0.09965488786713728,1.3700860438518703,6.945399181326313,0.5399999618530282,-0.2487065086974436,0.29050014019012416,-0.35914678645753373,0.940147066837782,-0.03432332313370434,0.6153236035139531,0.20724994448107292,84.67745036662632,46.377306661694504,0.3248234633238289,10,-0.27500009536743164,-0.18000030517578125,0.05749976634979248,1.369999647140503,-2.4400002956390376,1,-0.17294903996085498,1.1176469763257415,4.2100000381469735,-2.862069078914916,3.5499999523162837,-4.076911790867126,3.880000114440918,-0.17294903996085498
6148,2008-10-15,4.059999942779541,4.519999980926514,4.0399999618530265,4.380000114440918,31865800.0,-0.09977832888355831,-1.6666657836352115,-4.571419813216531,41.15942030988603,45.84772746937768,0.0657688758035988,0.2127888137545204,0.539388463359197,1.7723005371341065,5.97215344518051,0.4800000190734872,-0.22911197089521096,-0.16750013828277588,-0.8043964642163086,0.4693961876507564,-0.48594830124954225,0.1509480246839905,0.6399998664855957,48.38709801466506,12.754859499054305,0.3184481629667662,10,0.17500019073486328,0.26999998092651367,0.5199999809265137,1.7349998950958252,-2.369999885559082,2,-0.23645321469875225,1.4000033908470482,4.510000228881836,1.1176469763257415,4.2100000381469735,-2.862069078914916,3.5499999523162837,-0.23645321469875225
6149,2008-10-16,4.050000190734863,4.230000019073486,3.7999999523162837,4.139999866485597,36536100.0,-0.0024629931491653156,2.185185904692611,0.281248835847409,41.279072507514336,44.734059725599536,0.00934096761408476,0.2173951907410272,0.5307341491941333,1.7350889130194798,4.891012601351804,0.4300000667572026,-0.1797287768467939,-0.16699988842010516,-0.8085474200879297,0.47454764324771936,-0.487773654254017,0.1537738774138071,0.6499996185302734,47.58066624930589,15.415518469705255,0.3207737658339122,10,0.029999732971191406,0.2799997329711914,0.6224998235702515,1.4399998188018799,-2.1800001859664913,3,-0.2345679608301252,-1.6666657836352115,4.059999942779541,1.4000033908470482,4.510000228881836,1.1176469763257415,4.2100000381469735,-0.2345679608301252
6150,2008-10-17,4.119999885559082,4.389999866485597,3.859999895095825,3.9800000190734863,17368600.0,0.017283874451254677,-1.7894726935519134,-1.555559676385334,51.55708763077957,44.8211588833385,-0.12384829963851285,0.09559013410999473,0.4386406374517975,1.6157298564699536,5.201756304656964,0.5299999713897714,-0.161294657597308,-0.06100018024444598,-0.6323108239092345,0.510310463420343,-0.3466555020768407,0.22465514158794875,0.5055999374389648,35.55555378949175,-0.25046290119776415,0.2856553218323945,10,-0.039999961853027344,0.21000003814697266,0.5725001096725464,1.0150001049041748,-2.0199999809265137,4,-0.3325242533042385,2.185185904692611,4.050000190734863,-1.6666657836352115,4.059999942779541,1.4000033908470482,4.510000228881836,-0.3325242533042385
6151,2008-10-20,4.449999809265137,4.510000228881836,4.1599998474121085,4.1599998474121085,23147600.0,0.08009707108554287,-1.413796051787802,2.071430274420053,56.24999348074256,45.501466341749094,-0.4388597415531752,-0.23711579950328776,0.08444554908282775,1.2406624901499672,5.165083336265041,0.3900003433227539,-0.1474254979572649,0.26299974918365443,-0.3173486399455223,0.8433481383128312,-0.027174445380934387,0.5531739437482428,0.10566402664184604,72.22221780706266,32.26751575705382,0.29017419456458843,10,-0.36999988555908203,-0.21499967575073242,0.2700001001358032,0.630000114440918,-2.18999981880188,0,-0.42247190036010307,-1.7894726935519134,4.119999885559082,2.185185904692611,4.050000190734863,-1.6666657836352115,4.059999942779541,-0.42247190036010307
6152,2008-10-21,4.46999979019165,4.679999828338623,4.260000228881837,4.320000171661377,23219000.0,0.004494377928932147,-2.111113858326136,0.5172401319359247,52.86194586148733,46.41964558399662,-0.41467781740311427,-0.23946497976647585,0.03611540629450971,1.1755731822280255,4.8249887156028946,0.4199995994567862,-0.17857032747329793,0.2639997482299803,-0.3277470111888352,0.8557465076487962,-0.0318736314794279,0.5598731279393885,-1.0099997520446777,76.13635593948177,34.57125471162992,0.29587337970940797,10,-0.3899998664855957,-0.2349996566772461,0.25000011920928955,0.6100001335144043,-2.0799996852874756,1,-0.4496643951651057,-1.413796051787802,4.449999809265137,-1.7894726935519134,4.119999885559082,2.185185904692611,4.050000190734863,-0.4496643951651057
6153,2008-10-22,4.3400001525878915,4.550000190734863,4.150000095367432,4.420000076293945,19590600.0,-0.02908269434128652,1.352940681484141,-0.5333341810459867,47.60274207486867,47.90766964895533,-0.2357936755545822,-0.11704128300696492,0.1395587151652924,1.2571940643713093,4.459787134289784,0.40000009536743164,-0.1831339277747368,0.13500010967254727,-0.455717577120911,0.7257177964660055,-0.1603587337241814,0.4303589530692764,-0.8556001186370858,61.363667766914496,21.620497771584468,0.29535884339672913,10,-0.2600002288818368,-0.10500001907348722,0.12499976158142001,0.4649997949600211,-1.6000001430511483,2,-0.5230415068053669,-2.111113858326136,4.46999979019165,-1.413796051787802,4.449999809265137,-1.7894726935519134,4.119999885559082,-0.5230415068053669
6154,2008-10-23,3.920000076293945,4.3400001525878915,3.75,4.25,29844700.0,-0.09677420772520151,1.3137250502081208,4.1250029802351325,42.12121286558597,48.547400371394176,0.21286178188031935,0.2570698385644845,0.5330549402207834,1.6265206399097152,4.689322538814822,0.5900001525878915,-0.18288345703497466,-0.24749996662139973,-0.8083968106906414,0.31339687744784195,-0.5279483886560201,0.03294845541322111,-0.4116880464553829,18.27958147020711,-19.55361318110536,0.28044842203462084,10,0.3049998283386235,0.31500005722045943,0.5449998378753667,0.8249999284744267,-1.6800000667572017,3,-0.568877544814177,1.352940681484141,4.3400001525878915,-2.111113858326136,4.46999979019165,-1.413796051787802,4.449999809265137,-0.568877544814177
6155,2008-10-24,3.5499999523162837,3.900000095367432,3.2999999523162837,3.4300000667572017,24207600.0,-0.09438778489195021,-2.1578945387103863,-0.36363610091610504,42.249240738326485,47.48295307219201,0.6513592942395179,0.5696411282313014,0.8630010891128852,1.9391894958924252,5.200422910202569,0.6200001239776611,-0.16292643052727485,-0.5625000834465035,-1.1396756157269627,0.014675448833955773,-0.8510878495867327,-0.27391231730627386,1.1299998760223393,18.115943656501678,-20.654601568906124,0.2885877661402295,10,0.4499999284744267,0.6050001382827763,0.9149999618530278,1.1350001096725468,-1.4600000381469722,4,-0.4732394282010497,1.3137250502081208,3.920000076293945,1.352940681484141,4.3400001525878915,-2.111113858326136,4.46999979019165,-0.4732394282010497
6156,2008-10-27,3.390000104904175,3.670000076293945,3.359999895095825,3.4200000762939453,15677600.0,-0.045070380158093615,-5.888862986736028,-0.25,42.12121286558597,46.355769814975204,0.7630530494572705,0.7159420937789429,0.9796171652278307,2.0384295896269577,5.232069346641491,0.3100001811981197,-0.11089423180493707,-0.6904999256134037,-1.3517738156237344,-0.02922603560307291,-1.0211368706185686,-0.3598629806082383,1.2623997259140012,6.521750773435153,-34.249100024092776,0.33063694500516533,10,0.5999997854232788,0.7649999856948853,1.0749998092651367,1.2949999570846558,-1.4000000953674316,0,-0.3805310207528949,-2.1578945387103863,3.5499999523162837,1.3137250502081208,3.920000076293945,1.352940681484141,4.3400001525878915,-0.3805310207528949
6157,2008-10-28,3.740000009536743,3.740000009536743,3.25,3.5799999237060547,19668000.0,0.10324480643119682,5.1249968335049445,-5.3333412806268825,48.19944764819878,47.13799507478773,0.3266979816274773,0.35998350531790635,0.5990774064923103,1.632920430706811,5.145432436287855,0.49000000953674316,-0.03285879882732967,-0.3250000119209293,-1.0035898837315278,0.3535898598896692,-0.6642949478262281,0.014294923984369934,0.8853518237113951,37.692302895721596,-6.163176811412896,0.33929493590529913,10,0.22499990463256836,0.3900001049041748,0.7249999046325684,0.9450000524520874,-1.9300000667572021,1,-0.3957219292244888,-5.888862986736028,3.390000104904175,-2.1578945387103863,3.5499999523162837,1.3137250502081208,3.920000076293945,-0.3957219292244888
6158,2008-10-29,3.880000114440918,4.199999809265137,3.609999895095825,3.7000000476837163,30964500.0,0.037433183034006445,-2.277773914517756,1.124999813735582,50.0,48.106987018397255,0.17710416321792088,0.1970052847432502,0.43565980215531486,1.4419727466190917,5.498395998102727,0.5899999141693115,-0.05455345393424782,-0.1639999032020567,-0.8379481910699278,0.5099483846658144,-0.5009740471359923,0.17297424073187884,0.6903376454772951,57.798167545680066,9.872043557703172,0.33697414393393554,10,0.08499979972839355,0.25,0.5799998044967651,0.8049999475479126,-1.8400001525878902,2,-0.3840206096879052,5.1249968335049445,3.740000009536743,-5.888862986736028,3.390000104904175,-2.1578945387103863,3.5499999523162837,-0.3840206096879052
6159,2008-10-30,4.429999828338623,4.449999809265137,4.010000228881837,4.050000190734863,15430500.0,0.1417524994008812,1.095238095238091,2.1111083148448677,61.111111445592904,49.16854522004318,-0.3501455320707958,-0.37622145085884906,-0.12540159111323934,0.8472192221391603,5.657006940111625,0.5699996948242188,-0.09014623465649141,0.3884998202323917,-0.2789785060983556,1.0559781465631395,0.054760657067017604,0.7222389833977654,0.08752442118286119,98.33333465788121,43.583047608674875,0.33373916316537383,10,-0.4649999141693115,-0.2999997138977051,-0.02499997615814209,0.2550002336502075,-2.3499999046325684,3,-0.3814898158665795,-2.277773914517756,3.880000114440918,5.1249968335049445,3.740000009536743,-5.888862986736028,3.390000104904175,-0.3814898158665795
6160,2008-10-31,4.710000038146973,4.789999961853027,4.329999923706056,4.360000133514403,20939000.0,0.06320546741722066,-1.2439008505140006,0.9210532589968615,56.98324130241562,49.250017200229074,-0.6008374144011848,-0.6692706554369927,-0.41279316345003725,0.5309839288062523,5.295683613273917,0.46000003814697177,-0.03819037680740234,0.6550000309944153,-0.05592223925689854,1.3659223012457287,0.2995388958687588,1.0104611661200722,-1.4600000381469727,94.80519963066794,40.67759192027709,0.35546113512565675,10,-0.690000057220459,-0.5799999237060547,-0.3550001382827759,-0.02499997615814209,-2.509999990463257,4,-0.5244161377081404,1.095238095238091,4.429999828338623,-2.277773914517756,3.880000114440918,5.1249968335049445,3.740000009536743,-0.5244161377081404
6161,2008-11-03,4.679999828338623,5.0,4.639999866485597,4.710000038146973,18629900.0,-0.006369471245302294,-5.545449028337187,-0.08571490852217203,52.56797019464755,49.217353237246876,-0.5976276248099,-0.622348145553846,-0.39100770170251575,0.5242067396089354,5.528713931731865,0.3600001335144034,0.017015089444515574,0.5939998269081119,-0.16993452372037599,1.3579341775365998,0.21203265159386842,0.9759670022223559,-1.3991998291015624,81.71427590506417,30.15180872658364,0.3819671753142439,11,-0.554999828338623,-0.5499997138977051,-0.32499992847442627,0.0050002336502075195,-2.6099998950958248,0,-0.5534188053781935,-1.2439008505140006,4.710000038146973,1.095238095238091,4.429999828338623,-2.277773914517756,3.880000114440918,-0.5534188053781935
6162,2008-11-04,4.980000019073486,5.070000171661377,4.75,4.809999942779541,16018400.0,0.0641026072091464,-1.2068980258939053,-5.666629579591512,64.5569661320305,51.10115591026485,-0.9137689652086802,-0.8833671785974824,-0.6894583889376076,0.18369078220541546,6.133854934211805,0.3900003433227539,0.03495315374663921,0.8405000209808353,-0.01581947248565907,1.6968195144473297,0.41234027424758857,1.2686597677140825,-1.630432019805908,93.83560715484222,40.141809603737855,0.4281597467332472,11,-0.8199999332427979,-0.8199999332427979,-0.5650001168251038,-0.29499995708465576,-3.1299999952316284,1,-0.600401606041163,-5.545449028337187,4.679999828338623,-1.2439008505140006,4.710000038146973,1.095238095238091,4.429999828338623,-0.600401606041163
6163,2008-11-05,4.800000190734863,5.170000076293945,4.769999980926514,4.880000114440918,23092800.0,-0.0361445437046628,-4.714273063534989,-0.470587575312188,61.26126313181829,53.22782816206844,-0.7394133295667578,-0.6641742523175544,-0.5019092431506547,0.3205991264378696,6.579322711708898,0.40000009536743164,0.005263102004354536,0.6140001773834225,-0.2808364464787969,1.508836801245642,0.16658186545231324,1.0614184893145322,-1.3472062611236568,68.10345394574576,13.073081342331633,0.4474183119311096,11,-0.5900001525878906,-0.5900001525878906,-0.3700002431869507,-0.11500012874603271,-2.730000257492065,2,-0.62291669357154,-1.2068980258939053,4.980000019073486,-5.545449028337187,4.679999828338623,-1.2439008505140006,4.710000038146973,-0.62291669357154
6164,2008-11-06,4.380000114440918,4.78000020980835,4.300000190734863,4.75,15590700.0,-0.08750001241763383,1.2325566437784994,4.625002980235081,53.53261197024588,54.48153607672615,-0.2763627284014518,-0.21586216899419508,-0.07972940959736796,0.6994181130760548,7.054122180610026,0.5,-0.024075265296239934,0.16900010108947772,-0.7177419989912384,1.0557422011701934,-0.2743709489508799,0.6123711511298353,-0.7898296930950925,9.195394739005614,-46.30325391150809,0.4433710500403578,11,-0.1700000762939453,-0.1700000762939453,0.04999983310699463,0.3049999475479126,-2.480000138282776,3,-0.5342465962210546,-4.714273063534989,4.800000190734863,-1.2068980258939053,4.980000019073486,-5.545449028337187,4.679999828338623,-0.5342465962210546
6165,2008-11-07,4.480000019073486,4.739999771118164,4.320000171661377,4.429999828338623,14851100.0,0.022831027858393638,-2.1111138583261218,-0.13513569243220533,50.4347856734337,55.40526638870924,-0.25766516918039173,-0.25572772881769,-0.1773097364936307,0.5628713321776182,6.804153094560039,0.4199995994567871,-0.0238418991736129,0.22250000238418544,-0.6144335972514465,1.0594336020198178,-0.19596679743363055,0.6409668022020014,-0.7634432253318115,20.68963816276263,-31.343052922979023,0.41846679981781615,11,-0.26999998092651367,-0.26999998092651367,-0.07250010967254639,0.0699998140335083,-2.450000047683716,4,-0.5357143047208688,1.2325566437784994,4.380000114440918,-4.714273063534989,4.800000190734863,-1.2068980258939053,4.980000019073486,-0.5357143047208688
6166,2008-11-10,3.990000009536743,4.539999961853027,3.910000085830689,4.5,14998700.0,-0.10937500166307601,1.1355931107527184,-10.199960899502184,43.87755356496308,54.92505593501639,0.3647529450153213,0.22866935101820296,0.3110777965130307,1.0084736356707698,7.021338310851085,0.6299998760223384,0.02070667637806789,-0.2565000057220459,-1.101803413559315,0.5888034021152233,-0.6791517096406805,0.1661516981965887,-0.15716775319088683,6.349200342187397,-40.87335040851846,0.42265170391863455,11,0.3999999761581421,0.2200000286102295,0.4424999952316284,0.5349999666213989,-1.8199999332427979,0,-0.44862154325178916,-2.1111138583261218,4.480000019073486,1.2325566437784994,4.380000114440918,-4.714273063534989,4.800000190734863,-0.44862154325178916
6167,2008-11-11,3.7300000190734863,3.940000057220459,3.609999895095825,3.940000057220459,25014000.0,-0.06516290472225938,2.1428581159940236,0.4117647883801327,42.46913450880947,54.08829310266188,0.6964214145323231,0.45032594915393,0.5670555998751485,1.2254664003899762,7.179621228125721,0.38000011444091797,0.09061555029982138,-0.4774999856948856,-1.3433399685768688,0.388339997187098,-0.9104199771358772,-0.04457999425389403,1.440000057220459,7.692314746110989,-36.18241820704282,0.4329199914409918,11,0.6599999666213989,0.48000001907348633,0.6674999594688416,0.7949999570846558,-1.1200001239776611,1,-0.4450402352123912,1.1355931107527184,3.990000009536743,-2.1111138583261218,4.480000019073486,1.2325566437784994,4.380000114440918,-0.4450402352123912
6168,2008-11-12,3.0999999046325684,3.7200000286102295,3.0999999046325684,3.630000114440918,21917400.0,-0.16890083410707513,-1.3396221831755724,2.523810064441124,40.375585356757014,51.784345759457906,1.3456526635819674,1.0590138561207816,1.182406137649977,1.8118720206743069,7.846781901501747,0.630000114440918,0.1641043905253481,-1.0595000982284546,-2.0563049791669172,-0.0626952172899915,-1.557902538697686,-0.5610976577592233,2.0388001680374144,0.0,-45.16618500118867,0.49840244046923154,11,1.0350000858306885,1.0350000858306885,1.2975000739097595,1.4250000715255737,-0.1099998950958252,2,-0.4032257804017152,2.1428581159940236,3.7300000190734863,1.1355931107527184,3.990000009536743,-2.1111138583261218,4.480000019073486,-0.4032257804017152
6169,2008-11-13,3.0999999046325684,3.1700000762939453,2.630000114440918,3.0899999141693115,36145700.0,0.0,6.199983469681966,-0.01886789906530957,44.215937846423266,50.36575648656985,1.2707890549926688,1.0373800395466493,1.1722902096872776,1.7616077607329537,8.919343791988076,0.5399999618530273,0.19138179795150734,-1.0120000839233398,-2.115594220108777,0.09159405226209749,-1.5637971520160585,-0.4602030158306212,1.9572481613159178,22.274875197458073,-25.226021207872677,0.5517970680927188,11,0.8000001907348633,0.8000001907348633,1.2750000953674316,1.4250000715255737,-0.49000000953674316,3,-0.3322580655085059,-1.3396221831755724,3.0999999046325684,2.1428581159940236,3.7300000190734863,1.1355931107527184,3.990000009536743,-0.3322580655085059
6170,2008-11-14,2.75,3.130000114440918,2.630000114440918,3.059999942779541,28324200.0,-0.11290319851608277,1.2222208093722813,-31.000023841880648,42.15686177116597,49.208966661738565,1.4678890276190035,1.348625186634985,1.5017733815118781,2.0567221491975216,10.043626641706348,0.5,0.19237667123215374,-1.293499994277954,-2.5539305864429984,-0.033069402112909874,-1.9237152903604757,-0.6632846981954321,2.1616131888580323,6.282717023337561,-44.48495662649341,0.630215296082522,11,1.1500000953674316,1.1500000953674316,1.625,1.774999976158142,-0.3900001049041748,4,-0.30909091776067565,6.199983469681966,3.0999999046325684,-1.3396221831755724,3.0999999046325684,2.1428581159940236,3.7300000190734863,-0.30909091776067565
6171,2008-11-17,2.5699999332427983,2.7799999713897705,2.509999990463257,2.7799999713897705,15277600.0,-0.0654545697298915,1.571427922670651,0.6774196029330091,35.038363436471215,45.92912191778753,1.4718953832070318,1.455165936091007,1.6571302015416172,2.188855066894019,11.05851690319617,0.26999998092651367,0.0882855527247095,-1.379500067234039,-2.7844159045712913,0.025415770103213386,-2.081957985902665,-0.6770421485654126,2.2047164711502076,4.195799998499495,-46.23366123165862,0.7024579186686263,11,1.2700001001358028,1.2700001001358028,1.7125000953674312,1.8800001144409175,0.019999980926513228,0,-0.21011672213223043,1.2222208093722813,2.75,6.199983469681966,3.0999999046325684,-1.3396221831755724,3.0999999046325684,-0.21011672213223043
6172,2008-11-18,2.4600000381469727,2.75,2.380000114440918,2.609999895095825,21684500.0,-0.04280151671328214,-1.3870983123793965,0.7142849033383152,31.70103048439526,42.64465162362942,1.3263178829734494,1.4828892768499546,1.740700551154779,2.2640729723851596,11.874606535854081,0.36999988555908203,-0.027023298839517373,-1.3889999747276307,-2.9191310718996686,0.14113112244440718,-2.1540655233136494,-0.623934426141612,2.1335390531316536,5.970143942557487,-41.72916071020285,0.7650655485860188,11,1.1200001239776611,1.315000057220459,1.8224999904632568,1.9900000095367432,0.12999987602233887,1,-0.11788616152684028,1.571427922670651,2.5699999332427983,1.2222208093722813,2.75,6.199983469681966,3.0999999046325684,-0.11788616152684028
6173,2008-11-19,2.0699999332427983,2.509999990463257,2.0,2.450000047683716,28025400.0,-0.15853662555141546,1.0399999618530273,2.53333651225075,18.279575612423216,38.727647583871345,1.4397477541915054,1.7856586605582496,2.083075394759487,2.618266855821806,13.126008422531008,0.5099999904632568,-0.1425455912063356,-1.6655000686645502,-3.3691985640668514,0.03819842673775087,-2.5173493163657006,-0.8136508209633999,2.3021852603520574,5.982899887026319,-33.85285719057538,0.8518492477011504,11,1.2999999523162837,1.5150001049041744,2.212500095367431,2.3800001144409175,0.2899999618530269,2,0.26086955520190735,-1.3870983123793965,2.4600000381469727,1.571427922670651,2.5699999332427983,1.2222208093722813,2.75,0.26086955520190735
6174,2008-11-20,1.690000057220459,2.039999961853028,1.5900000333786009,2.039999961853028,33455000.0,-0.18357482525472513,1.5714288633697688,0.9210521032276869,10.47120621446112,34.28724986620773,1.562340010013846,2.0975700395624686,2.409730061414236,2.9632404196440145,14.710469098943662,0.47999989986419744,-0.354276501278576,-1.9339999437332152,-3.8637493366464737,-0.004250550819956622,-2.8988746401898444,-0.9691252472765859,2.397522913143014,6.493507699874697,-25.298882853799434,0.9648746964566293,11,1.3749999403953552,1.6899999976158142,2.5924999713897705,2.759999990463257,0.75,3,0.7692307149707394,1.0399999618530273,2.0699999332427983,-1.3870983123793965,2.4600000381469727,1.571427922670651,2.5699999332427983,0.7692307149707394
6175,2008-11-21,1.870000004768372,1.8999999761581419,1.6599999666213991,1.75,25536800.0,0.10650884109670322,1.6666675496987067,-0.3428572499022492,14.609573202808093,31.03525204819051,1.087543966067451,1.881732824318728,2.170606692298074,2.7469892007510457,15.609362153324168,0.24000000953674272,-0.559427101873772,-1.6699999988079068,-3.7534485775180735,0.4134485799022598,-2.71172428816299,-0.6282757094528235,1.8678697544172187,23.529410586166183,-1.8677191978533791,1.0417242893550833,11,0.895000040531158,1.5100000500679012,2.3349999189376827,2.580000042915344,0.7700001001358028,4,0.39572186547620536,1.5714288633697688,1.690000057220459,1.0399999618530273,2.0699999332427983,-1.3870983123793965,2.4600000381469727,0.39572186547620536
6176,2008-11-24,2.0999999046325684,2.1300001144409184,1.8899999856948853,1.8999999761581419,23707800.0,0.12299459854423112,-1.1818202507405922,1.6666660043928578,13.076917998183617,27.769450213676528,0.6272116339221947,1.6339053015870624,1.9084049493599755,2.4839428363618907,16.356603758684933,0.2600001096725464,-0.7165092485495999,-1.37550008893013,-3.556108197988646,0.8051080201283862,-2.4658041434593887,-0.28519603440087193,1.3371680929400438,43.96550740767575,26.1007321750951,1.0903040545292582,11,0.5550001263618469,1.2800001502037048,2.1050000190734863,2.3500001430511475,0.7400000095367432,0,0.12380952489078734,1.6666675496987067,1.870000004768372,1.5714288633697688,1.690000057220459,1.0399999618530273,2.0699999332427983,0.12380952489078734
6177,2008-11-25,2.259999990463257,2.289999961853028,2.049999952316284,2.1600000858306885,16871500.0,0.07619052052227748,2.00000298023507,0.499999701976669,17.268037610409166,25.201944908526766,0.2645876582523017,1.4306947340797467,1.7283592012783044,2.2961216569855303,16.825723431643603,0.2400000095367436,-0.8809468903244633,-1.1415000021457673,-3.383888563779725,1.1008885594881903,-2.2626942829627463,-0.020305721328788273,0.9185644921221936,72.82608568893708,58.78325789303982,1.1211942808169788,11,0.12000006437301636,1.1200000643730164,1.8975000381469727,2.190000057220459,1.0599999427795415,1,0.1460176659728265,-1.1818202507405922,2.0999999046325684,1.6666675496987067,1.870000004768372,1.5714288633697688,1.690000057220459,0.1460176659728265
6178,2008-11-26,2.390000104904175,2.5699999332427983,2.2100000381469727,2.289999961853028,18407900.0,0.05752217477411148,-1.7692300638503353,1.0000023841880603,22.284121767211687,22.765076455281037,0.026018870748469425,1.2472934732514238,1.5826345281783665,2.1381352627461494,18.06549784797438,0.35999989509582564,-0.9902928549882763,-0.9369998872280121,-3.211231757377165,1.3372319829211414,-2.0741158223025886,0.20011604784656445,0.5661653547923167,81.63266870092876,64.20993594123999,1.1371159350745768,11,-0.030000030994415283,0.9899999499320984,1.7674999237060547,2.059999942779541,1.0799999237060542,2,0.08368192488977133,2.00000298023507,2.259999990463257,-1.1818202507405922,2.0999999046325684,1.6666675496987067,1.870000004768372,0.08368192488977133
6179,2008-11-28,2.740000009536743,2.8399999141693115,2.309999942779541,2.390000104904175,8796800.0,0.14644346831382316,-1.078430327577631,3.4999940395440645,27.343749369416997,21.11917507730893,-0.42512357327284755,0.8054891508411157,1.2090472321220083,1.7628582164558226,19.34514499820832,0.5299999713897705,-1.0761292379526162,-0.5024999916553496,-2.7292642581346422,1.724264274823943,-1.6158821248949957,0.6108821415842964,-1.1499999761581423,91.5254314340969,71.43776361026369,1.1133821332396463,11,-0.5250000357627869,0.64000004529953,1.4175000190734863,1.7100000381469727,0.5399999618530273,4,-0.13868617267091365,-1.7692300638503353,2.390000104904175,2.00000298023507,2.259999990463257,-1.1818202507405922,2.0999999046325684,-0.13868617267091365
6180,2008-12-01,2.240000009536743,2.700000047683716,2.240000009536743,2.700000047683716,12159900.0,-0.18248175118967824,1.0,-1.3142861813916291,27.272726709755403,20.256326552118285,-0.005671358860162901,1.1709924387894466,1.6604654843212616,2.234416980655622,20.13937559589628,0.5,-1.1227538265802268,-0.8789999902248384,-3.0359559634947484,1.277955983045072,-1.9574779768597939,0.199477996410117,-0.6249999785423281,36.842110546672515,14.396297942872984,1.0784779866349552,12,-0.025000035762786865,1.14000004529953,1.9900000095367432,2.2100000381469727,1.1700000762939453,0,0.08928573519295568,-1.078430327577631,2.740000009536743,-1.7692300638503353,2.390000104904175,2.00000298023507,2.259999990463257,0.08928573519295568
6181,2008-12-02,2.0899999141693115,2.4100000858306885,1.940000057220459,2.299999952316284,22211300.0,-0.06696432800393304,1.186045093238232,0.45652178420010575,28.074864963605776,19.85341927203056,0.07719863403961558,1.1773718578057437,1.7755805144151213,2.3551341986126424,20.791504121592514,0.4700000286102295,-1.203830348515643,-0.8995000898838041,-2.9711582774503107,1.172158097682702,-1.935329183667057,0.1363290038994489,-0.45049988551139863,16.666653421187945,-7.329554782823113,1.035829093783253,12,0.12500005960464478,1.2900001406669617,1.9875000715255737,2.28000009059906,1.2000000476837163,1,0.2631579968047346,1.0,2.240000009536743,-1.078430327577631,2.740000009536743,-1.7692300638503353,2.390000104904175,0.2631579968047346
6182,2008-12-03,1.9900000095367432,2.049999952316284,1.8899999856948853,2.0299999713897705,41899300.0,-0.047846846286744515,3.000002980235081,0.1904759742235503,32.71028092914919,21.456830973889005,0.11568316886212493,1.0981877711353225,1.8465511853550103,2.42752718707193,21.391721412554006,0.19999992847442627,-1.2569588465988515,-0.8499999940395355,-2.7404636656747474,1.0404636775956762,-1.7952318298571415,0.09523184177807043,-0.32648998316860234,10.526319091670318,-15.823433293957185,0.9452318358176058,12,0.22499996423721313,1.39000004529953,2.0824999809265137,2.3799999952316284,1.1700000762939453,2,0.427135628421651,1.186045093238232,2.0899999141693115,1.0,2.240000009536743,-1.078430327577631,2.740000009536743,0.427135628421651
6183,2008-12-04,1.809999942779541,2.0799999237060547,1.75,1.9900000095367432,31921100.0,-0.09045229441938785,-1.1999998410542554,4.500005960470162,30.973451140716904,23.734858187917425,0.28488210528966507,1.099047928528818,1.9861276439219289,2.578593375183268,21.93307129007679,0.3299999237060547,-1.273362550681954,-0.8805000483989716,-2.581774837482304,0.8207747406843613,-1.7311374429406379,-0.029862653857305244,-0.12296011865537682,5.50458233983137,-20.47822964952265,0.8506373945416664,12,0.4399999976158142,1.5700001120567322,2.2375000715255737,2.5350000858306885,1.340000152587891,3,0.8342541647511954,3.000002980235081,1.9900000095367432,1.186045093238232,2.0899999141693115,1.0,2.240000009536743,0.8342541647511954
6184,2008-12-05,2.039999961853028,2.1099998950958248,1.7999999523162842,1.7999999523162842,29109300.0,0.12707183775944508,-1.5833327538437458,-1.3333328918176124,39.143730240239904,26.46087563652096,0.12264846375813399,0.7217573056656099,1.70754943604623,2.317030729393134,23.459693401289982,0.30999994277954057,-1.263722547565508,-0.5335000216960903,-2.058247120574293,0.9912470771821127,-1.2958735711351919,0.22887352774301117,-0.32990093592796055,30.52631024178408,1.966820542238807,0.7623735494391015,12,0.254999995231628,1.3400000929832454,2.007500052452087,2.295000076293945,0.8900001049041739,4,0.7009804379889619,-1.1999998410542554,1.809999942779541,3.000002980235081,1.9900000095367432,1.186045093238232,2.0899999141693115,0.7009804379889619
6185,2008-12-08,2.0799999237060547,2.2300000190734863,2.009999990463257,2.1300001144409184,21068800.0,0.019607824804414697,-1.3157890774207635,-0.20833411978347766,42.17252349927495,29.693720692197775,0.1291512842325675,0.5193644319306925,1.619079269229954,2.246338344253445,24.962899168695373,0.2200000286102295,-1.164782877689912,-0.37350005507469186,-1.618604578231003,0.8716044680816195,-0.9960523166528477,0.24905220650346394,-0.34730288001610266,49.99998193798878,17.600272479643564,0.6225522615781557,12,0.21500003337860107,1.3000001311302185,1.96750009059906,2.1449999809265137,0.9100000858306885,0,0.5769231210093542,-1.5833327538437458,2.039999961853028,-1.1999998410542554,1.809999942779541,3.000002980235081,1.9900000095367432,0.5769231210093542
6186,2008-12-09,2.200000047683716,2.369999885559082,1.9900000095367432,2.0999999046325684,19460400.0,0.05769236941309597,-1.3749997206031692,-1.99999523164659,45.85987290164133,32.87059128011246,0.027745679029097303,0.27234966574859554,1.4709915089792567,2.0920402091321897,26.39711434182147,0.37999987602233887,-0.9864261022787004,-0.1639999330043791,-1.1804001781323201,0.8524003121235619,-0.6722000555683496,0.3442001895595914,-0.4451569465841767,72.58066624930589,35.31606321068537,0.5082001225639705,12,0.09499990940093994,1.1800000071525574,1.875,2.0249998569488525,1.2000000476837163,1,0.550000005418604,-1.3157890774207635,2.0799999237060547,-1.5833327538437458,2.039999961853028,-1.1999998410542554,1.809999942779541,0.550000005418604
6187,2008-12-10,2.0699999332427983,2.3299999237060547,2.039999961853028,2.2699999809265137,14340300.0,-0.059090959828745904,-1.2307690191551037,-1.9999976158176151,50.0,35.95013330597783,0.14299771221643764,0.28628841187920395,1.5701695104377005,2.1872768532625684,27.39944270226292,0.2899999618530269,-0.8284000643409679,-0.2110000431537622,-1.004364608677689,0.5823645223701643,-0.6076823259157256,0.18568223960820118,-0.29345369588186365,51.612901985335014,9.962116943946896,0.39668228276196327,12,0.22500002384185747,1.310000121593475,2.0575001239776607,2.15499997138977,1.0099999904632564,2,0.5893720135048579,-1.3749997206031692,2.200000047683716,-1.3157890774207635,2.0799999237060547,-1.5833327538437458,2.039999961853028,0.5893720135048579
6188,2008-12-11,1.8500000238418581,2.1099998950958248,1.830000042915344,2.049999952316284,39102000.0,-0.10628015289657289,-1.3333331677647937,0.9999994039536955,52.94117569717161,38.794291786839445,0.3110538373016791,0.4298800738915973,1.7480959232122861,2.379343662554888,27.82299240256092,0.27999985218048073,-0.6816096451059477,-0.3684999585151669,-1.0832549665593658,0.34625504952903197,-0.7258774625372666,-0.01112245449306748,-0.05218471294475591,8.771943400259289,-35.784102188503155,0.35737750402209945,12,0.3749999999999998,1.530000030994415,2.3100000619888306,2.3749998807907104,1.5900000333786009,3,0.7081081324898468,-1.2307690191551037,2.0699999332427983,-1.3749997206031692,2.200000047683716,-1.3157890774207635,2.0799999237060547,0.7081081324898468
6189,2008-12-12,2.0699999332427983,2.0699999332427983,1.7599999904632568,1.7699999809265137,15945100.0,0.11891886841388821,1.0666666136847516,-1.5000002980233345,53.623186966071444,41.722120704207896,-0.015623200461873932,0.13571693695442955,1.481908650731734,2.132406359436714,27.707985026563918,0.30999994277954146,-0.5575905709877631,-0.09700005054473815,-0.6807483888590053,0.48674828776952883,-0.38887421970187175,0.19487411861239545,0.7699999809265132,50.81967149040959,3.4550246780322453,0.2918741691571335,12,0.010000109672545943,1.115000188350677,2.1400001049041744,2.15499997138977,1.1800000667572017,4,0.5217392255818765,-1.3333331677647937,1.8500000238418581,-1.2307690191551037,2.0699999332427983,-1.3749997206031692,2.200000047683716,0.5217392255818765
6190,2008-12-15,1.8999999761581419,2.0899999141693115,1.8500000238418581,2.0799999237060547,12514000.0,-0.08212558578122253,1.3999997615813333,-0.5999999205271275,46.296297849778014,43.74672435822704,0.11295416665036062,0.2516754919470825,1.604083062624489,2.277719684588277,27.566750448993282,0.2399998903274534,-0.478880359864847,-0.22450000643730195,-0.7504367776912579,0.30143676481665427,-0.48746839206428016,0.03846837918967627,0.9183999395370483,22.950821273976178,-23.81752231703378,0.2629683856269781,12,0.15999996662139915,1.2649999260902407,2.3100000619888306,2.3249999284744263,1.6599999666213991,0,0.5421053176441357,1.0666666136847516,2.0699999332427983,-1.3333331677647937,1.8500000238418581,-1.2307690191551037,2.0699999332427983,0.5421053176441357
6191,2008-12-16,2.0299999713897705,2.049999952316284,1.8999999761581419,1.919999957084656,11970200.0,0.06842105098048079,1.0000000000000029,-0.6111113686621183,45.69288366102344,45.189235772879734,-0.029560463186733887,0.08342291337429719,1.439032488071705,2.12258034948104,27.26643234184824,0.1499999761581423,-0.43982166904447606,-0.06750001311302167,-0.5508599886127898,0.4158599623867467,-0.30918000086290576,0.1741799746368624,0.767231945800781,47.36842325409609,3.7352604236533082,0.24167998774988417,12,0.029999971389770508,1.0350000262260437,2.180000066757202,2.194999933242798,1.3700001239776616,1,0.4729064293975045,1.3999997615813333,1.8999999761581419,1.0666666136847516,2.0699999332427983,-1.3333331677647937,1.8500000238418581,0.4729064293975045
6192,2008-12-17,2.1700000762939453,2.25,1.9600000381469729,1.9600000381469729,18957800.0,0.06896556989029334,-1.761903896894205,1.9090910076109722,45.89552195652687,46.84724364130306,-0.15795285226561795,-0.08370903018386144,1.2697216338336546,1.9642269648077777,26.57865358730131,0.2899999618530271,-0.3598163998334294,0.08700008988380414,-0.36708547789780255,0.5410856576654106,-0.1400426940069992,0.3140428737746075,0.6064872023620604,83.67348527570675,42.994420885875456,0.22704278389080326,12,-0.10500013828277588,0.5949999690055847,2.1299999356269836,2.054999828338623,1.3199999332427979,2,0.5668202653587706,1.0000000000000029,2.0299999713897705,1.3999997615813333,1.8999999761581419,1.0666666136847516,2.0699999332427983,0.5668202653587706
6193,2008-12-18,2.609999895095825,2.75,2.200000047683716,2.25,45137200.0,0.20276488632817813,-1.3913051816154316,1.7142849033383154,47.65342752100967,47.79276556138859,-0.5280710574214944,-0.5071826475646186,0.8062091011788208,1.506649404247531,24.97941729478164,0.5799999237060547,-0.26129833076081477,0.49999991059303284,-0.011427399270599548,1.0114272204566652,0.24428625566121642,0.755713565524849,0.14615763779632562,85.85857539842995,49.47922761936647,0.25571365493181625,12,-0.3549998998641968,0.04500013589859009,1.6900001168251038,1.6150000095367432,1.1500000953674316,3,0.18007664655211553,-1.761903896894205,2.1700000762939453,1.0000000000000029,2.0299999713897705,1.3999997615813333,1.8999999761581419,0.18007664655211553
6194,2008-12-19,2.990000009536743,3.0,2.700000047683716,2.700000047683716,35752200.0,0.14559391943077693,-1.068965460542542,0.8055556843310602,64.15094288696639,50.23481216002098,-0.8483557920991052,-0.8272077692613511,0.4063047396006123,1.10998507431818,23.050740574653165,0.3900001049041748,-0.1733764140513392,0.8150000274181366,0.2070007018654061,1.422999352970867,0.5110003646417716,1.1189996901945019,-1.2300000190734863,99.13043559386286,60.21502340671209,0.3039996627763652,12,-0.6100000143051147,-0.60999995470047,1.1449999809265137,1.1599998474121094,0.5799999237060551,4,0.1505016877085017,-1.3913051816154316,2.609999895095825,-1.761903896894205,2.1700000762939453,1.0000000000000029,2.0299999713897705,0.1505016877085017
6195,2008-12-22,2.609999895095825,2.9600000381469727,2.3499999046325684,2.75,31676200.0,-0.1270903388725385,1.1785712004925044,-0.4827590459309342,59.027777087909236,51.697912625161855,-0.4305453989746466,-0.4099442465803298,0.7722131091054036,1.4696647420566453,20.889953996769698,0.6400001049041748,-0.06301256573325364,0.39799991846084604,-0.22179971819893662,1.0177995551206287,0.08810010013095493,0.7078997367907374,-0.8251999044418334,64.54544577716815,21.87322157634624,0.3098998183298913,12,-0.22999989986419678,-0.24999982118606567,1.2900002002716064,1.3050000667572021,1.1100001335144043,0,0.2452107780183177,-1.068965460542542,2.990000009536743,-1.3913051816154316,2.609999895095825,-1.761903896894205,2.1700000762939453,0.2452107780183177
6196,2008-12-23,2.359999895095825,2.700000047683716,2.259999990463257,2.640000104904175,18154200.0,-0.09578544446294757,1.1999997615814777,2.0,56.10560824981733,52.376313541808216,-0.17373246024867495,-0.14700394208914203,0.9836487703805608,1.700239001721072,19.252035672927565,0.440000057220459,-0.006100810261442824,0.13499991893768293,-0.4858144885526441,0.7558143264280099,-0.17540728480748058,0.44540712268284643,-0.5508959042549133,38.46152611738079,-7.935027078149993,0.3104072037451635,12,0.020000100135803223,-0.06499987840652466,1.5400002002716064,1.5550000667572021,1.2400000095367432,1,0.5084746190783163,1.1785712004925044,2.609999895095825,-1.068965460542542,2.990000009536743,-1.3913051816154316,2.609999895095825,0.5084746190783163
6197,2008-12-24,2.5899999141693115,2.700000047683716,2.1199998855590816,2.200000047683716,19548100.0,0.09745763953271158,-1.10909076722205,-1.3928556223316297,62.66233653136748,53.45644252338554,-0.3600796466684937,-0.36998279129845857,0.7072905372964282,1.4506760965703807,18.01305945698835,0.5800001621246342,0.043426561774985384,0.3484999418258665,-0.2934141312671241,0.9904140149188572,0.027542905279370977,0.6694569783723618,-0.7570780031452178,53.40908721458864,1.7639672629362337,0.3209570365464954,12,-0.2099999189376831,-0.294999897480011,1.2500001192092896,1.2649999856948853,1.1700000762939453,2,0.3127413930659959,1.1999997615814777,2.359999895095825,1.1785712004925044,2.609999895095825,-1.068965460542542,2.990000009536743,0.3127413930659959
6198,2008-12-26,2.5899999141693115,2.740000009536743,2.539999961853028,2.720000028610229,5992100.0,0.0,1.3529406814841358,-0.3333337408865984,59.649121486139045,54.12599080339305,-0.27275486230531554,-0.3733741437474354,0.6744835910552083,1.4312339468798196,17.31817280364501,0.20000004768371538,0.07270942641248235,0.3384999513626097,-0.3191921683795984,0.996192071104818,0.00965389149150564,0.6673460112337137,-0.7337364413656997,53.40908721458864,-0.8699355432510743,0.32884605987110416,12,-0.16499990224838257,-0.294999897480011,1.0875002145767212,1.2000000476837158,1.3100001811981206,4,0.347490395827325,-1.10909076722205,2.5899999141693115,1.1999997615814777,2.359999895095825,1.1785712004925044,2.609999895095825,0.347490395827325
6199,2008-12-29,2.359999895095825,2.5999999046325684,2.25,2.549999952316284,13096600.0,-0.08880309911023843,1.4137927632552527,1.4615376150827177,54.605262383942495,55.04920908496689,0.00302590858191909,-0.18266793703917505,0.8686500066255762,1.6362652096479762,17.37423536281537,0.34999990463256836,0.0923778006995768,0.12749993801116943,-0.49159529759520915,0.7465951736175478,-0.18204767979201986,0.4370475558143587,-0.4808616917482855,28.571424516691607,-25.164554460557945,0.3095476178031892,12,0.09000009298324585,-0.06499987840652466,1.1175000667572021,1.2400000095367432,1.7100002765655518,0,0.5932204057621733,1.3529406814841358,2.5899999141693115,-1.10909076722205,2.5899999141693115,1.1999997615814777,2.359999895095825,0.5932204057621733
6200,2008-12-30,2.440000057220459,2.450000047683716,2.2799999713897705,2.3499999046325684,12019400.0,0.03389837528843853,2.090906726430185,-0.4736848709653942,53.99999984105429,55.9722219938592,0.008582730627529234,-0.26026001250916186,0.7507503939535867,1.5295919444931307,17.32582801983014,0.1700000762939453,0.12409229762218832,0.19750009775161725,-0.42852745601912945,0.823527651522364,-0.11551367913375632,0.5105138746369906,-0.5384446179398701,51.61292059240087,0.24989989836999627,0.3130137768853734,12,0.039999961853027344,-0.11000007390975952,0.7824999690055847,0.9549998641014099,1.6399998664855966,1,0.4631146924273377,1.4137927632552527,2.359999895095825,1.3529406814841358,2.5899999141693115,-1.10909076722205,2.5899999141693115,0.4631146924273377
6201,2008-12-31,2.640000104904175,2.700000047683716,2.440000057220459,2.440000057220459,11978200.0,0.08196723073504653,-1.5999992847444333,2.2222189844445386,59.28338989884993,57.45976287633954,-0.10704622542756104,-0.4394748387256149,0.5037549976774658,1.3010965771885759,16.60094996306371,0.25999999046325684,0.14581502154615755,0.37000013589859027,-0.27582857810426287,1.0158288499014434,0.0470857788971637,0.6929144929000168,-0.7164757744091976,83.8709863490009,31.195397722840482,0.32291435700142657,12,-0.08000016212463379,-0.2650001049041748,0.4324999451637268,0.7549998164176941,1.6800000667572021,2,0.409090863935877,2.090906726430185,2.440000057220459,1.4137927632552527,2.359999895095825,1.3529406814841358,2.5899999141693115,0.409090863935877
6202,2009-01-02,2.8399999141693115,2.900000095367432,2.630000114440918,2.650000095367432,17537200.0,0.07575750049918883,-1.3478281601635385,0.949998867512017,66.22950601821245,59.52377159825097,-0.22575213934455718,-0.6034699395431007,0.25747015498694736,1.0715590913044633,15.595950434414485,0.2699999809265141,0.21534748291439865,0.5274999499320985,-0.15175272384922867,1.2067526237134254,0.18787361304143513,0.8671262868227618,-0.8949460702842338,90.76920424693112,31.195901813612508,0.33962633689066346,1,-0.2799999713897705,-0.4649999141693115,0.17750012874603271,0.5550000071525574,1.1800000667572021,4,0.26760563853240593,-1.5999992847444333,2.640000104904175,2.090906726430185,2.440000057220459,1.4137927632552527,2.359999895095825,0.26760563853240593
6203,2009-01-05,3.3199999332427983,3.440000057220459,2.8399999141693115,2.940000057220459,36158500.0,0.16901409633101516,-1.0689654321931585,2.0000012548358304,68.88217419292614,60.04946396557982,-0.6643061771933207,-1.0166694238929197,-0.2600006344164698,0.5664287559989982,14.688227453437724,0.6000001430511475,0.2965833030159044,0.9319999694824221,0.15874712149037817,1.7052528174744659,0.5453735454864002,1.3186263934784441,-1.3538471662354221,89.91595645314918,28.027695245116554,0.3866264239960219,1,-0.5399999618530278,-0.7249999046325688,-0.4399998784065251,0.0600001215934749,0.5600001811981197,0,0.1325301403818675,-1.3478281601635385,2.8399999141693115,-1.5999992847444333,2.640000104904175,2.090906726430185,2.440000057220459,0.1325301403818675
6204,2009-01-06,3.470000028610229,3.670000076293945,3.359999895095825,3.400000095367432,30659700.0,0.045180752525172174,-3.1333265516643904,0.18421041073887567,73.86018085098249,61.69750882814351,-0.8259113062080723,-1.111006383109114,-0.43296112269151843,0.3946298762037421,13.949663849769763,0.3500001430511466,0.37886910124353745,1.0105000615119928,0.1175457723101947,1.9034543507137909,0.5640229169110937,1.4569772061128918,-1.4448933699943294,85.61150844679226,18.02140015006934,0.4464771446008991,1,-0.5750000476837158,-0.7599999904632564,-0.5999999642372127,-0.08999997377395585,0.47000002861022994,1,0.12391932657401816,-1.0689654321931585,3.3199999332427983,-1.3478281601635385,2.8399999141693115,-1.5999992847444333,2.640000104904175,0.12391932657401816
6205,2009-01-07,3.2799999713897705,3.4800000190734863,3.130000114440918,3.4800000190734863,25676100.0,-0.05475505926625468,2.499998211861083,-2.857146263125843,68.65671429344128,63.09207616632395,-0.5932652455963168,-0.8711606892307842,-0.2566746344036348,0.5571938725172147,13.281893047728671,0.34999990463256836,0.42420640569063073,0.7605000019073485,-0.184814753889476,1.705814757704173,0.287842624008936,1.233157379805761,-1.156199707713188,68.29267488971689,-1.778698361020119,0.4726573778984123,1,-0.3849999904632573,-0.5699999332427979,-0.48249995708465576,0.10000008344650269,0.4500000476837158,2,0.24085372169588015,-3.1333265516643904,3.470000028610229,-1.0689654321931585,3.3199999332427983,-1.3478281601635385,2.8399999141693115,0.24085372169588015
6206,2009-01-08,3.4100000858306885,3.440000057220459,3.2000000476837163,3.2000000476837163,23386700.0,0.03963418157770149,-1.285713961335331,-1.0499999403953673,68.56287222114791,63.74769124296622,-0.6243126904270233,-0.9548166657260051,-0.3940023867166911,0.3999157625138139,12.927219973477278,0.24000000953674272,0.3909024534502734,0.8300001144409181,-0.18176230757070755,1.8417625364525436,0.3241189034351053,1.335881325446731,-1.193427833397064,75.00000000000003,6.3745307467432895,0.5058812110058127,1,-0.4500000476837158,-0.7000000476837158,-0.6125000715255737,-0.030000030994415283,-0.11000013351440474,3,0.1964808859270608,2.499998211861083,3.2799999713897705,-3.1333265516643904,3.470000028610229,-1.0689654321931585,3.3199999332427983,0.1964808859270608
6207,2009-01-09,3.289999961853028,3.509999990463257,3.2300000190734863,3.369999885559082,30671800.0,-0.035190651307103527,-1.8000023841880648,-0.3809519484470993,61.258276655644956,63.926486261800214,-0.44094549608618205,-0.7786528043237744,-0.29415866186559514,0.4964533045121118,12.601443000933376,0.2799999713897705,0.3978838523012911,0.6489999890327458,-0.3802542261391184,1.6782542042046102,0.1343728814468137,1.163627096618678,-0.9862220399877839,54.216862624677894,-11.723578188591837,0.5146271075859322,1,-0.32999992370605513,-0.5799999237060551,-0.49249994754791304,0.0900000929832454,-0.08999991416931152,4,0.31306997621611576,-1.285713961335331,3.4100000858306885,2.499998211861083,3.2799999713897705,-3.1333265516643904,3.470000028610229,0.31306997621611576
6208,2009-01-12,3.1600000858306885,3.3399999141693115,3.0,3.3299999237060547,21301400.0,-0.03951364058652429,2.5789498780926996,2.125000000000012,53.06859292780032,63.75574521111775,-0.247628999762747,-0.5749573281859899,-0.19075468850872213,0.6050302180225868,11.68257098012294,0.3399999141693115,0.4336852744570274,0.4535001099109648,-0.5294980244004295,1.4364982442223588,-0.037998957244732345,0.9449991770666619,-0.7742488346997227,23.88060710615392,-36.297502140415546,0.491499067155697,1,-0.18500006198883057,-0.4500000476837158,-0.36250007152557373,0.21999996900558472,-0.16000008583068848,0,0.27215185814457077,-1.8000023841880648,3.289999961853028,-1.285713961335331,3.4100000858306885,2.499998211861083,3.2799999713897705,0.27215185814457077
6209,2009-01-13,3.150000095367432,3.2799999713897705,2.869999885559082,3.0899999141693115,21294900.0,-0.003164553858114094,1.5625010710211842,-0.35294257893415837,61.25000260770287,64.5613010740787,-0.12715435682560772,-0.505832157719047,-0.22574599875399048,0.5965250406833982,10.484280514926544,0.4100000858306885,0.4305782316552964,0.3895001113414769,-0.5645047834265577,1.3435050061095115,-0.08750233604254065,0.8665025587254944,-0.6871939147266874,43.750025611366674,-15.219838419922034,0.4770024473840173,1,-0.09500002861022994,-0.435000061988831,-0.3350000977516179,0.2299999594688411,-0.34000015258789107,1,0.23174603078490863,2.5789498780926996,3.1600000858306885,-1.8000023841880648,3.289999961853028,-1.285713961335331,3.4100000858306885,0.23174603078490863
6210,2009-01-14,2.9300000667572017,3.0499999523162837,2.869999885559082,2.869999885559082,16979900.0,-0.06984127680941177,-4.999984105476046,0.9999999999999852,62.02531823845515,64.86595977847928,0.18960019396158456,-0.2157734302216876,-0.06324793823476815,0.7968720866088028,9.27857112140692,0.28000020980835005,0.43897445612501107,0.11800007820129332,-0.7475171528072444,0.983517309209831,-0.3147585373029753,0.550758693705562,-0.3947622523772649,9.375026775519563,-50.033130150835184,0.43275861550426886,1,0.22000002861022994,-0.21500003337860063,-0.09250006079673723,0.4499999880790715,-0.12000012397766069,2,0.34470988650218093,1.5625010710211842,3.150000095367432,2.5789498780926996,3.1600000858306885,-1.8000023841880648,3.289999961853028,0.34470988650218093
6211,2009-01-15,2.990000009536743,3.190000057220459,2.8199999332427983,2.9100000858306885,16682100.0,0.020477795703925272,-1.846152294318313,1.333328035158697,59.0909100761097,64.07278245157897,0.20614743788888745,-0.2109821383969046,-0.1802710661485616,0.7172088617810299,8.120702444528595,0.3700001239776607,0.4872334357425201,0.13000001907348624,-0.6557145860746321,0.9157146242216045,-0.26285728350057314,0.5228573216475456,-0.3866764594419658,24.637690173354432,-34.06162963119202,0.3928573025740592,1,0.2549999952316284,-0.2749999761581421,-0.1525000035762787,0.39000004529953003,0.23000001907348588,3,0.24749164119614675,-4.999984105476046,2.9300000667572017,1.5625010710211842,3.150000095367432,2.5789498780926996,3.1600000858306885,0.24749164119614675
6212,2009-01-16,3.400000095367432,3.4500000476837163,3.0699999332427983,3.119999885559082,25287200.0,0.1371237740879514,-1.0000000000000047,3.5000059604701677,65.51724263928415,63.69890116784098,-0.12970246540556873,-0.5524324657089132,-0.6533771773232511,0.29292343318945235,7.6916928359485714,0.4600000381469731,0.5488312165573217,0.478500103950501,-0.27155330789168053,1.2285535157926826,0.10347339802941047,0.8535268098715916,-0.7326759537007046,92.06350107401875,31.344405601159693,0.37502670592109066,1,-0.1550000905990605,-0.685000061988831,-0.5625000894069676,-0.02000004053115889,-0.18000006675720304,4,-0.029411805954770553,-1.846152294318313,2.990000009536743,-4.999984105476046,2.9300000667572017,1.5625010710211842,3.150000095367432,-0.029411805954770553
6213,2009-01-20,3.0799999237060547,3.5,3.0499999523162837,3.2699999809265137,22219300.0,-0.09411769490753363,-2.6000003814697172,-0.6785711244663248,63.33333127292625,62.52925121472362,0.1706155748913658,-0.20597618772532478,-0.395699750232795,0.6006242362621044,8.489084957133993,0.45000004768371626,0.5733742791907943,0.13499993085861206,-0.6033197103907675,0.8733195721079916,-0.2341598897660777,0.5041597514833018,-0.35251522596169416,38.235288961536384,-25.453506386657764,0.36915982062468977,1,0.08500003814697266,-0.3649998903274536,-0.2424999177455902,0.3000001311302185,0.2100000381469731,1,0.03896108017862221,-1.0000000000000047,3.400000095367432,-1.846152294318313,2.990000009536743,-4.999984105476046,2.9300000667572017,0.03896108017862221
6214,2009-01-21,3.440000057220459,3.490000009536743,3.059999942779541,3.2000000476837163,24215000.0,0.11688316312723446,1.5294127959283705,-1.2631575645173005,66.77852069776945,62.32056303742675,-0.21689656793883838,-0.5592056463390955,-0.8015844259777776,0.22997390147031815,8.785906562505042,0.43000006675720215,0.5693669178638947,0.47250006198883066,-0.2983061530177862,1.2433062769954475,0.08709695448552246,0.8579031694921389,-0.6559644367631234,91.17647986923443,24.887779835279815,0.3854031075033083,1,-0.27500009536743164,-0.7250000238418579,-0.6375000178813934,-0.06000000238418579,-0.22000002861022994,2,-0.12790699125045413,-2.6000003814697172,3.0799999237060547,-1.0000000000000047,3.400000095367432,-1.846152294318313,2.990000009536743,-0.12790699125045413
6215,2009-01-22,3.25,3.3499999046325684,3.130000114440918,3.3399999141693115,15329100.0,-0.05523257385465863,3.0,-0.37499962747098564,60.269356755613366,61.399061319034026,-0.03531307596273958,-0.3360283310923138,-0.6638465571508809,0.4076317832048115,9.46517321743858,0.309999942779541,0.5088213802424475,0.25049999952316293,-0.51089698173447,1.0118969807807958,-0.1301984911056535,0.6311984901519794,-0.4128065121924678,63.23529772692448,-0.7951012747959894,0.38069849062881644,1,-0.08500003814697266,-0.4899999499320984,-0.6174999177455902,0.1300000548362732,-0.24000000953674316,3,-0.13538463299091041,1.5294127959283705,3.440000057220459,-2.6000003814697172,3.0799999237060547,-1.0000000000000047,3.400000095367432,-0.13538463299091041
6216,2009-01-23,3.559999942779541,3.5999999046325684,3.130000114440918,3.190000057220459,31795600.0,0.09538459777832031,1.088888841793841,-4.111113760208961,61.688309727963684,61.44684277151388,-0.35961532136765983,-0.5813224815975224,-1.007787413369139,0.08776535976190658,10.18518430947172,0.4699997901916504,0.4211092781774659,0.5004999399185182,-0.23747670632317686,1.2384765861602132,0.13151161679767043,0.8694882630393659,-0.6728380596628241,92.72727903255802,30.75400209455158,0.36898832312084756,1,-0.3500000238418579,-0.7749999165534978,-0.9475000202655792,-0.17999988794326782,-0.4700000286102295,4,-0.2106741606895708,3.0,3.25,1.5294127959283705,3.440000057220459,-2.6000003814697172,3.0799999237060547,-0.2106741606895708
6217,2009-01-26,3.400000095367432,3.7000000476837163,3.3199999332427983,3.5499999523162837,15894900.0,-0.04494377808534056,-1.4516122085623053,-0.40540514417240137,51.44927805397951,61.2669188966449,-0.20380311150070307,-0.37684929551158275,-0.8759056205333384,0.23718751141291383,10.725630737740033,0.38000011444091797,0.360241269665627,0.3000000834465033,-0.418126167648301,1.0181263345413076,-0.059063042100898855,0.6590632089939055,-0.4658679206600813,53.84616795376007,-4.40283453272275,0.35906312554740205,1,-0.1400001049041748,-0.5700000524520874,-0.8375001251697545,-0.02000004053115889,-0.20000004768371582,0,-0.05294119462009916,1.088888841793841,3.559999942779541,3.0,3.25,1.5294127959283705,3.440000057220459,-0.05294119462009916
6218,2009-01-27,3.490000009536743,3.559999942779541,3.380000114440918,3.4500000476837163,10346000.0,0.026470562248494645,1.0,-0.2666666666666653,50.37036997791186,60.05807082666812,-0.2705176059959631,-0.4173648439191191,-0.973247621805422,0.13542913877307372,11.39375925904202,0.17999982833862305,0.2895203619089304,0.34499999284744254,-0.35101877947655735,1.0410187651714424,-0.003009393314557407,0.6930093790094425,-0.49459840499128305,67.18749941792343,11.887452338097354,0.3480093861619999,1,-0.23000001907348588,-0.5800000429153442,-1.0750000178813934,-0.10999995470046997,-0.3399999141693111,1,-0.0773638911715514,-1.4516122085623053,3.400000095367432,1.088888841793841,3.559999942779541,3.0,3.25,-0.0773638911715514
6219,2009-01-28,3.759999990463257,3.859999895095825,3.5999999046325684,3.5999999046325684,19046500.0,0.07736389117155129,-2.24999813735585,4.000005960470206,58.633093216683186,59.68115693536012,-0.4971724756747604,-0.6082899140276972,-1.247603644397791,-0.14248356426825692,11.714464498091017,0.36999988555908203,0.26718930646193195,0.5449999690055849,-0.09819925326565171,1.1881991912768215,0.22340035786996637,0.8665995801412034,-0.7082305104667364,86.30137881098334,31.296288268155294,0.3215996111356183,1,-0.4200000762939453,-0.7700001001358032,-1.304999977350235,-0.37999993562698364,-0.8499999046325684,2,-0.12500000792614951,1.0,3.490000009536743,-1.4516122085623053,3.400000095367432,1.088888841793841,3.559999942779541,-0.12500000792614951
6220,2009-01-29,3.5699999332427983,3.7200000286102295,3.4300000667572017,3.7000000476837163,17313600.0,-0.050531930239991696,2.411762725936587,-0.8125002793966225,52.8168985706975,58.98404454586988,-0.23114908796046052,-0.3470878593467863,-1.0529739889408005,0.03538483908500911,11.84885392676578,0.32999992370605513,0.2825654600727674,0.2984999179840093,-0.2495405904262733,0.846540426394292,0.024479663778868233,0.5725201721891504,-0.4374074117363471,60.27396589176257,7.475965581578862,0.2740202542051413,1,-0.11500000953674361,-0.5800000429153447,-1.1899999082088475,-0.1899998784065251,-0.9900000095367436,3,-0.098039190805992,-2.24999813735585,3.759999990463257,1.0,3.490000009536743,-1.4516122085623053,3.400000095367432,-0.098039190805992
6221,2009-01-30,3.7200000286102295,3.7699999809265137,3.4500000476837163,3.5899999141693115,24624100.0,0.04201683422194891,1.782607884398093,-1.0,57.49129003801654,58.09227203461791,-0.29805235452484746,-0.4342950487111219,-1.1907031916215312,-0.12679618272670012,12.677786881273834,0.3199999332427974,0.28140224439568096,0.3945000171661377,-0.1019494879815408,0.8909495223138162,0.14627526459229845,0.6427247697399769,-0.5146667697448408,74.07409696749204,20.569265600762556,0.2482247525738393,1,-0.2650001049041748,-0.7300001382827759,-1.3499999940395355,-0.3399999737739563,-0.8399999141693115,4,-0.19086022384043488,2.411762725936587,3.5699999332427983,-2.24999813735585,3.759999990463257,1.0,3.490000009536743,-0.19086022384043488
6222,2009-02-02,3.5999999046325684,4.0,3.5,3.759999990463257,29865800.0,-0.0322580975953628,-1.777778587223807,-1.2307688075413563,57.692303524151264,57.465491173642924,-0.163938680519629,-0.26818843977399665,-1.0560274197179642,-0.01979844323122082,14.194014236249043,0.5,0.29496584237395584,0.23649989366531354,-0.21805712045260517,0.6910569077832323,0.009221386606354187,0.4637784007242729,-0.3291999821441358,35.483843677368846,-20.869028753842294,0.22727850705895938,2,-0.06999993324279785,-0.5399999618530273,-1.2624998986721039,-0.21999984979629517,-0.3999998569488521,0,-0.14166666777045644,1.782607884398093,3.7200000286102295,2.411762725936587,3.5699999332427983,-2.24999813735585,3.759999990463257,-0.14166666777045644
6223,2009-02-03,3.759999990463257,3.7999999523162837,3.4600000381469727,3.5999999046325684,25730700.0,0.04444446946367875,1.8333325054910845,-1.0,60.132887049730535,56.72708743497193,-0.24287814320895462,-0.4148017758804672,-1.1866172699669884,-0.19998609798696965,14.722043454739127,0.3399999141693111,0.3228632554005859,0.37449997663497925,-0.11261718210474969,0.8616171353747082,0.130941397265115,0.6180585560048435,-0.40169605867343616,57.89473023771174,-0.050156372709381,0.24355857936986447,2,-0.19499993324279785,-0.6349999904632568,-1.4224999845027924,-0.37999993562698364,-0.25999999046325684,1,-0.14893615537231553,-1.777778587223807,3.5999999046325684,1.782607884398093,3.7200000286102295,2.411762725936587,3.5699999332427983,-0.14893615537231553
6224,2009-02-04,3.900000095367432,4.1599998474121085,3.7000000476837163,3.839999914169312,26393800.0,0.03723407054767747,-1.7058818579543742,0.375000931322075,66.55289844110897,57.42525873336032,-0.3472860703331109,-0.5490876229695854,-1.2827235444707887,-0.3597243013646896,15.098275384484406,0.4599997997283922,0.3007931869223661,0.4930000782012942,-0.045109659901256816,1.0311098163038452,0.2239452091500187,0.7620549472525697,-0.4646926353923897,64.38358490855681,0.2827541093999173,0.26905486905127546,2,-0.25500011444091886,-0.6950001716613778,-1.5400000810623173,-0.5200000405311589,-0.2599999904632573,2,-0.19230768760515637,1.8333325054910845,3.759999990463257,-1.777778587223807,3.5999999046325684,1.782607884398093,3.7200000286102295,-0.19230768760515637
6225,2009-02-05,4.070000171661377,4.139999866485597,3.670000076293945,3.8199999332427983,21801700.0,0.04358976208638499,1.410257632916952,4.166658057132859,67.76315660481666,58.100241719677335,-0.4344208281465929,-0.692366252439987,-1.4117522030349807,-0.5520274208967462,16.008729110195098,0.4699997901916517,0.3151448230822349,0.623500144481659,0.013469065712390815,1.2335312232509272,0.3184846050970247,0.9285156838662934,-0.6100001335144043,87.32398575532548,17.478215509201007,0.3050155393846341,2,-0.33000028133392334,-0.8500002622604375,-1.6975001692771912,-0.6900001168251038,-0.42000007629394487,3,-0.2850122940798736,-1.7058818579543742,3.900000095367432,1.8333325054910845,3.759999990463257,-1.777778587223807,3.5999999046325684,-0.2850122940798736
6226,2009-02-06,4.079999923706056,4.25,3.9600000381469727,4.079999923706056,33462900.0,0.0024569414306920834,-1.4166686534900361,0.0,62.878782952784825,59.37018670843348,-0.4055493752606161,-0.6847027224798783,-1.3872343161036573,-0.57188444612758,17.035977348550837,0.28999996185302734,0.2884790407296931,0.5999999046325692,-0.07202766217335466,1.2720274714384927,0.2639861212296073,0.9360136880355312,-0.5219999122619638,78.48100196167206,10.97281826980307,0.3360137834029618,2,-0.2649998664855966,-0.7349998950958261,-1.6749999225139627,-0.6999998688697824,-0.39999985694885387,4,-0.3676470656983445,1.410257632916952,4.070000171661377,-1.7058818579543742,3.900000095367432,1.8333325054910845,3.759999990463257,-0.3676470656983445
6227,2009-02-09,4.320000171661377,4.400000095367432,4.050000190734863,4.099999904632568,32067100.0,0.0588235912850994,-1.1875014901175405,100.0,74.21875087311479,62.02000680790047,-0.5602386678833557,-0.8891696357728636,-1.5943744924348144,-0.8150176175176531,18.069944781671214,0.34999990463256836,0.30912365703786104,0.7885001420974733,0.026003522178492666,1.550996762016454,0.407251832137983,1.1697484520569637,-0.6512801620483399,91.48937033657091,19.440684102820853,0.3812483099594904,2,-0.40500009059906006,-0.8050000667572021,-1.8525002002716064,-0.9400001168251038,-0.5500001907348633,0,-0.33333333333333337,-1.4166686534900361,4.079999923706056,1.410257632916952,4.070000171661377,-1.7058818579543742,3.900000095367432,-0.33333333333333337
6228,2009-02-10,4.019999980926514,4.320000171661377,3.940000057220459,4.269999980926514,36212100.0,-0.06944448583655727,1.171426858709217,-1.1363622570842744,61.5999962615974,62.349662701779835,-0.1979704588718887,-0.5496160320474304,-1.268513688441999,-0.5183299293994041,19.57903194595505,0.38000011444091797,0.295739504510351,0.4454999566078186,-0.32573216851496767,1.2167320817306049,0.05988389404642547,0.8311160191692117,-0.21964955587768564,47.945191162705356,-20.788215888216143,0.3856160625613931,2,-0.10499989986419678,-0.4099999666213989,-1.5525000095367432,-0.6399999260902405,-0.3499999046325688,1,-0.203980083864032,-1.1875014901175405,4.320000171661377,-1.4166686534900361,4.079999923706056,1.410257632916952,4.070000171661377,-0.203980083864032
6229,2009-02-11,3.880000114440918,4.050000190734863,3.559999942779541,4.050000190734863,27143600.0,-0.034825837599464116,4.764706212343906,0.6800003051757812,62.85714369126024,63.465245492953464,-0.04376035123993027,-0.371151405501684,-1.1150300988645934,-0.38823846277697527,21.014578722377227,0.49000024795532227,0.33334451290604816,0.2690000891685487,-0.4865799000338118,1.0245800783709091,-0.10878990543263134,0.6467900837697287,0.5199999809265137,38.09525161102811,-30.039269387635365,0.3777899946011801,2,0.04499995708465576,-0.2700001001358032,-1.192500114440918,-0.5000000596046448,-0.45000004768371626,2,-0.09793817093628443,1.171426858709217,4.019999980926514,-1.1875014901175405,4.320000171661377,-1.4166686534900361,4.079999923706056,-0.09793817093628443
6230,2009-02-12,3.940000057220459,3.9800000190734863,3.690000057220459,3.839999914169312,26146300.0,0.015463902322123246,2.222220603331236,-0.5882358716018329,58.636365114164555,63.59247605696991,-0.05113357126222606,-0.37060618819983615,-1.1444521482647936,-0.4671594457526451,22.527704230395912,0.28999996185302734,0.3735913424635564,0.27850003242492694,-0.4181468839397402,0.9751469487895941,-0.06982342575740663,0.6268234906072605,0.4432000350952148,45.23810064441125,-18.968279055572907,0.34832345818233357,2,-0.009999990463256836,-0.33000004291534424,-1.1375000476837158,-0.5600000023841858,-0.13000011444091797,3,-0.07614211877142063,4.764706212343906,3.880000114440918,1.171426858709217,4.019999980926514,-1.1875014901175405,4.320000171661377,-0.07614211877142063
6231,2009-02-13,3.7300000190734863,3.9600000381469727,3.7000000476837163,3.9500000476837163,23726500.0,-0.0532995012936931,1.1666665010982118,-2.199997138981158,57.33333008377708,63.552590119150565,0.1792882102447959,-0.10785443047028531,-0.900848294368461,-0.26935042841304213,23.79883903054143,0.2599999904632564,0.36209759303792133,0.03149999380111712,-0.5894763811880486,0.6524763687902828,-0.2789881936934657,0.34198818129569997,0.6367360702514651,20.23810064441124,-43.40835662755725,0.31048818749458285,2,0.20000004768371582,-0.12000000476837158,-0.9275000095367432,-0.34999996423721313,-0.029999971389770064,4,-0.02144770061581014,2.222220603331236,3.940000057220459,4.764706212343906,3.880000114440918,1.171426858709217,4.019999980926514,-0.02144770061581014
6232,2009-02-17,3.2999999523162837,3.5499999523162837,3.039999961853028,3.5499999523162837,27806600.0,-0.11528151864835978,3.0799999237060476,1.1363634885835423,46.33204611879501,62.01916334904661,0.6283341026186071,0.33125327830989093,-0.4383244232850858,0.14966653451352263,24.10211519039858,0.6900000572204585,0.37479679938368093,-0.39350006580352836,-1.0260979634425111,0.23909783183545397,-0.70979901462302,-0.0772011169840372,1.0506014140777595,20.31249592546434,-41.11446511787723,0.3162989488194912,2,0.42000007629394576,0.310000061988831,-0.4649999141693111,0.08000010251998946,0.4100000858306889,1,0.11515155149447631,1.1666665010982118,3.7300000190734863,2.222220603331236,3.940000057220459,4.764706212343906,3.880000114440918,0.11515155149447631
6233,2009-02-18,3.2000000476837163,3.390000104904175,3.140000104904175,3.3399999141693115,17991200.0,-0.030303001841674893,1.0833311809456068,0.559999465942381,38.42975589292762,58.89436973258202,0.7158204274021354,0.46452044701087436,-0.3004893236152797,0.23367920825860145,24.317470246760088,0.25,0.3570811449783271,-0.4994999766349788,-1.109468971351578,0.1104690180816208,-0.8044844739932784,-0.19451547927667923,1.098177262528686,15.84158906655135,-40.68581718717077,0.3049844973582998,2,0.5199999809265132,0.4099999666213985,-0.3650000095367436,0.18000000715255693,1.0199997425079332,2,0.17812497648410508,3.0799999237060476,3.2999999523162837,1.1666665010982118,3.7300000190734863,2.222220603331236,3.940000057220459,0.17812497648410508
6234,2009-02-19,3.0,3.4500000476837163,2.970000028610229,3.2999999523162837,17100300.0,-0.06250001396983851,-1.6666675496986967,2.1428588458486213,38.27160893553388,55.61753110266171,0.8657753068079801,0.663905418244159,-0.07161274162949605,0.4114169138185293,24.69017020572053,0.4800000190734872,0.341826993242774,-0.6775000214576723,-1.354890583996494,-0.00010945891885061343,-1.0161953027270831,-0.33880474018826146,1.2478502162780272,2.9702942250534923,-50.8903853021259,0.3386952812694108,2,0.6850000619888306,0.6100000143051147,-0.15749996900558472,0.3800000548362732,1.1700000762939444,3,0.22333335876464822,1.0833311809456068,3.2000000476837163,3.0799999237060476,3.2999999523162837,1.1666665010982118,3.7300000190734863,0.22333335876464822
6235,2009-02-20,2.809999942779541,2.9200000762939453,2.690000057220459,2.9200000762939453,32417400.0,-0.0633333524068197,3.181813452860369,0.36666716999485865,31.57894940054149,52.13977181907912,0.9591089321996193,0.8635249987032232,0.14436188859674015,0.5781431188271524,25.302671229561668,0.309999942779541,0.29719172952090167,-0.8455000758171081,-1.604959092856511,-0.08604105877770563,-1.2252295843368097,-0.46577056729740685,1.3611792622384185,9.448810028448781,-40.12602092409484,0.3797295085197013,2,0.7350001335144043,0.7350001335144043,0.0750001072883606,0.5700001120567322,1.070000171661377,4,0.2206406180081204,-1.6666675496986967,3.0,1.0833311809456068,3.2000000476837163,3.0799999237060476,3.2999999523162837,0.2206406180081204
6236,2009-02-23,2.809999942779541,2.9600000381469727,2.759999990463257,2.8499999046325684,20266700.0,0.0,-1.8571462631258069,0.3636355754767282,33.19149290182351,47.58118760004675,0.8493304889749225,0.8479297382763908,0.1670034465012873,0.5645326162515154,25.35403314793378,0.20000004768371582,0.21472310172478926,-0.808000075817108,-1.6561957591600098,0.040195607525793875,-1.2320979174885585,-0.38390223414565705,1.2426849304146188,13.953476767076948,-35.85865818091544,0.4240978416714508,2,0.695000171661377,0.7350001335144043,0.12250012159347534,0.5700001120567322,1.25,0,0.3558718933676701,3.181813452860369,2.809999942779541,-1.6666675496986967,3.0,1.0833311809456068,3.2000000476837163,0.3558718933676701
6237,2009-02-24,3.220000028610229,3.2799999713897705,2.799999952316284,2.9100000858306885,19236400.0,0.14590750682547426,1.2325591195142913,-7.750005960470151,39.6153868726016,45.138453223491666,0.29825044122947686,0.44665321564201665,-0.21093309129766924,0.1428486391625854,24.889021278065258,0.48000001907348633,0.11555458481775194,-0.38899998664855984,-1.2506484228569685,0.47264844955984886,-0.8198242047527642,0.04182423145564451,0.7236700593060346,69.73683921584119,20.08179519350027,0.43082421810420424,2,0.15000009536743208,0.32500004768371626,-0.24000000953674272,0.16000002622604415,0.959999799728394,1,0.14906832758031308,-1.8571462631258069,2.809999942779541,3.181813452860369,2.809999942779541,-1.6666675496986967,3.0,0.14906832758031308
6238,2009-02-25,3.220000028610229,3.2999999523162837,3.059999942779541,3.2000000476837163,18638300.0,0.0,1.6666693157645247,0.06451607941339513,36.1788619856059,42.174199700641175,0.1931481006330502,0.4483768712346179,-0.17111612264276488,0.12705434355204526,24.380438787155665,0.24000000953674272,0.032866731322068965,-0.37549998760223424,-1.2533077378003692,0.5023077625959007,-0.8144038627013015,0.06340388749683301,0.6233764568503704,69.73683921584119,21.038337172361793,0.4389038750990675,2,0.11500000953674361,0.32500004768371626,-0.24000000953674272,0.16000002622604415,1.410000085830689,2,0.1521739146531096,1.2325591195142913,3.220000028610229,-1.8571462631258069,2.809999942779541,3.181813452860369,2.809999942779541,0.1521739146531096
6239,2009-02-26,3.289999961853028,3.4500000476837163,3.2100000381469727,3.2799999713897705,19055600.0,0.021739109509576915,-2.2000031789174255,0.5000000000000444,33.47457276100218,39.37844499473425,0.034257957103972725,0.35980786157797606,-0.20675708197225218,0.038632730058023146,23.19412854475622,0.2400000095367436,-0.11035027462616798,-0.28200005292892394,-1.1664053732374913,0.6024052673796434,-0.724202713083208,0.16020260722535973,0.46110640934836056,78.94735686336514,33.68333974876944,0.44220266015428367,2,0.03500008583068803,0.2550001144409175,-0.3499999642372136,0.0900000929832454,1.2100000381469722,3,0.2826747231373272,1.6666693157645247,3.220000028610229,1.2325591195142913,3.220000028610229,-1.8571462631258069,2.809999942779541,0.2826747231373272
6240,2009-02-27,3.220000028610229,3.380000114440918,3.0699999332427983,3.2000000476837163,8332300.0,-0.021276575700436395,-1.214285349359595,1.9999999999998224,32.231409436862265,36.589342700632606,-0.00962704123269953,0.42397991200806384,-0.09702272734164685,0.09025560165616353,22.561658423843785,0.3100001811981197,-0.20197592061527514,-0.3344999909400945,-1.232813692280971,0.5638137104007819,-0.7836568416105325,0.11465685973034345,0.44621783747268484,66.66666666666656,24.54668442876107,0.44915685067043815,2,-0.10000002384185747,0.32500004768371626,-0.28000003099441484,0.16000002622604415,1.2999999523162846,4,0.295031068087829,-2.2000031789174255,3.289999961853028,1.6666693157645247,3.220000028610229,1.2325591195142913,3.220000028610229,0.295031068087829
6241,2009-03-02,3.009999990463257,3.25,2.970000028610229,3.130000114440918,10161600.0,-0.06521740257176623,-1.799999046325903,-6.00001192094059,22.594139671582923,33.95179753983126,0.0977834231506387,0.6093003855399388,0.14689982150671543,0.28653838896372275,21.88028100721942,0.27999997138977095,-0.2996288756471359,-0.5090000271797179,-1.435451171067033,0.41745111670759716,-0.9722255991233757,-0.04577445523606016,0.5781204509106606,32.30769343630078,-3.420027901270828,0.46322557194365754,3,0.060000061988830566,0.5350000858306885,-0.04749998450279236,0.1750001311302185,1.2999999523162842,0,0.2890365869548601,-1.214285349359595,3.220000028610229,-2.2000031789174255,3.289999961853028,1.6666693157645247,3.220000028610229,0.2890365869548601
6242,2009-03-03,3.0899999141693115,3.25,3.059999942779541,3.059999942779541,14254400.0,0.02657804782708406,-11.666682561253765,-0.24999950329514004,28.57142543227654,32.85642748864781,-0.016916628496724595,0.5155668847187247,0.0979381109546229,0.19554221985635145,20.704374049214184,0.24000000953674316,-0.3930943856529585,-0.4035001039505004,-1.3484541030673016,0.5414538951663008,-0.8759771035089012,0.06897689560790043,0.4262708964723294,24.999975164732376,-8.803006305683006,0.47247699955840067,3,-0.01999986171722412,0.4550001621246338,-0.09249994158744812,0.07499998807907104,1.190000295639039,1,0.31391587558376877,-1.799999046325903,3.009999990463257,-1.214285349359595,3.220000028610229,-2.2000031789174255,3.289999961853028,0.31391587558376877
6243,2009-03-04,3.2000000476837163,3.309999942779541,3.0999999046325684,3.190000057220459,13858100.0,0.03559874969898713,-1.2105232777735253,0.33333333333334814,34.11214875179526,32.394265246010185,-0.14183190169041016,0.38099570628364976,0.00670966303218723,0.07571253944227241,19.5455125410808,0.2200000286102295,-0.47312130503843,-0.2654999732971186,-1.2103915892163548,0.6793916426221176,-0.7379457812567369,0.20694583466249972,0.2501691026842301,47.9166687362724,14.051180281134194,0.4724458079596181,3,-0.12999999523162886,0.34500002861022905,-0.15500003099441528,-0.13500005006790206,1.2499997615814205,2,0.3062499268911787,-11.666682561253765,3.0899999141693115,-1.799999046325903,3.009999990463257,-1.214285349359595,3.220000028610229,0.3062499268911787
6244,2009-03-05,3.150000095367432,3.190000057220459,3.0699999332427983,3.130000114440918,10515100.0,-0.015624984866008385,1.4000047683761205,1.9999999999999556,31.455400952868374,32.38053764071317,-0.07634535101497786,0.3920259751765074,0.06303691491146379,0.11533273093202867,17.69318015677887,0.13000011444091797,-0.4945932186308766,-0.2779999256134027,-1.2097239276806246,0.6537240764538192,-0.7438619266470137,0.18786207542020827,0.23935552754871514,43.902446115958796,11.001474863173776,0.46586200103361103,3,-0.04500007629394576,0.39499998092651323,-0.0650001168251042,-0.38500005006790206,1.2399997711181645,3,0.46984126167172424,-1.2105232777735253,3.2000000476837163,-11.666682561253765,3.0899999141693115,-1.799999046325903,3.009999990463257,0.46984126167172424
6245,2009-03-06,2.9100000858306885,3.2300000190734863,2.7100000381469727,3.190000057220459,26470900.0,-0.07619047691131853,1.8888896247489153,-14.000011920940013,31.01852081808036,32.139096298075046,0.20040628452963727,0.5698840867997337,0.3189562718491108,0.3487211755800592,16.179855020581925,0.5199999809265137,-0.49313772350356944,-0.45999993085861224,-1.3675588784026083,0.4475590166853842,-0.9137794046306107,-0.006220457086613784,0.42340709182980385,33.333346578812055,-1.1210862392305359,0.45377947377199823,3,0.16999995708465576,0.6349999904632568,0.2549998164176941,-0.18500012159347534,1.3900001049041748,4,0.5463917069663695,1.4000047683761205,3.150000095367432,-1.2105232777735253,3.2000000476837163,-11.666682561253765,3.0899999141693115,0.5463917069663695
6246,2009-03-09,2.5799999237060547,2.9200000762939453,2.549999952316284,2.869999885559082,22148900.0,-0.11340211422379798,-1.1142869988269803,1.0357142553037495,32.52427268740655,31.35119472194226,0.5524454818498672,0.8239926631933532,0.6694288533914907,0.6595853965321661,14.519508256450225,0.37000012397766113,-0.4848281380580235,-0.7150000929832458,-1.6234285433093163,0.19342835734282504,-1.169214318146281,-0.2607858678202106,0.7019346843192351,3.9473647060816504,-30.96181654617876,0.45421422516303545,3,0.4200000762939453,0.8950001001358032,0.6424999833106995,0.14500004053115845,1.9200000762939453,0,0.751938028910379,1.8888896247489153,2.9100000858306885,1.4000047683761205,3.150000095367432,-1.2105232777735253,3.2000000476837163,0.751938028910379
6247,2009-03-10,2.880000114440918,2.900000095367432,2.650000095367432,2.650000095367432,22971600.0,0.11627914713420862,-1.1739128631995854,-0.7931036183723722,42.92035692308861,32.10024971499589,0.22254764487333212,0.43276812124633146,0.38639448497340556,0.3372093315821809,12.514677162179638,0.3200001716613774,-0.43251879119254566,-0.34299989938735953,-1.1294402845743736,0.4434404857996541,-0.7362200919808664,0.05022029320614729,0.34999990463256836,43.421074508630284,5.847987568913581,0.3932201925935069,3,0.11999988555908203,0.5949999094009399,0.3424997925758362,-0.15500015020370483,2.0999999046325684,1,0.496527698442895,-1.1142869988269803,2.5799999237060547,1.8888896247489153,2.9100000858306885,1.4000047683761205,3.150000095367432,0.496527698442895
6248,2009-03-11,3.2000000476837163,3.2799999713897705,2.9100000858306885,2.9200000762939453,22710700.0,0.11111108351636934,-1.4666662957932624,1.2173910789994755,54.201681051085174,34.40326174722733,-0.11240859878029674,0.05079005457660024,0.08742859973340522,0.003652365324051221,10.403398720859231,0.39999985694885254,-0.37597833299393013,0.01800003051757848,-0.673226238135963,0.70922629917112,-0.3276131038091923,0.36361316484434925,-0.6500000953674321,89.04110662797106,45.14571852889105,0.3456131343267707,3,-0.2350000143051152,0.27499997615814165,0.0949999094009395,-0.4050000309944157,1.7999999523162837,2,0.3375000456348056,-1.1739128631995854,2.880000114440918,-1.1142869988269803,2.5799999237060547,1.8888896247489153,2.9100000858306885,0.3375000456348056
6249,2009-03-12,3.5,3.5799999237060547,3.130000114440918,3.289999961853028,33988700.0,0.09374998370185494,1.4324321537838973,0.7500002128737503,63.855421456023066,37.917040860467424,-0.4240843917276247,-0.2942232067920463,-0.18020287995136863,-0.3081381010687738,9.446945678084612,0.4499998092651367,-0.35566192144751607,0.3369999885559083,-0.2914852719507812,0.9654852490625978,0.022757358302563535,0.651242618809253,-0.9354000473022461,92.23301690017414,42.16358469265319,0.3142426302533448,3,-0.43500006198883057,-0.02499997615814209,-0.1549999713897705,-0.7049999833106995,1.0900001525878915,3,0.27142851693289627,-1.4666662957932624,3.2000000476837163,-1.1739128631995854,2.880000114440918,-1.1142869988269803,2.5799999237060547,0.27142851693289627
6250,2009-03-13,3.640000104904175,3.650000095367432,3.5,3.5299999713897705,13162600.0,0.04000002997262131,1.3076917433884663,0.5238100644411253,65.77946864574002,42.715410746484885,-0.5567951248976772,-0.48259376481048566,-0.28811936990103604,-0.46035202143464593,8.500358007978734,0.15000009536743208,-0.3218691132948077,0.49200009107589704,-0.06911162538427984,1.053111807536074,0.2114442328458086,0.7725559493059855,-1.0347841533660889,99.09091007610967,42.61674265926781,0.28055585823008855,3,-0.5400000810623169,-0.1650000810623169,-0.21500015258789107,-0.76500016450882,1.059999704360962,4,0.20604388460619738,1.4324321537838973,3.5,-1.4666662957932624,3.2000000476837163,-1.1739128631995854,2.880000114440918,0.20604388460619738
6251,2009-03-16,3.650000095367432,3.839999914169312,3.5999999046325684,3.829999923706055,20522800.0,0.002747250048093175,1.400002384188069,-1.636360089645277,59.64125598892969,46.167614141668565,-0.5212823606631218,-0.5258553248338487,-0.271705635765358,-0.4879008328299679,7.664371666249481,0.2400000095367436,-0.2851607002444365,0.5060000777244573,-0.03853840934557118,1.0505385647944858,0.23373083418944285,0.7782693212594718,-0.9820970951995855,84.03362624095386,28.029343266339076,0.27226924353501436,3,-0.45500016212463423,-0.17500007152557417,-0.1700001955032353,-0.7750001549720773,1.3800001144409175,0,0.17808221325594187,1.3076917433884663,3.640000104904175,1.4324321537838973,3.5,-1.4666662957932624,3.2000000476837163,0.17808221325594187
6252,2009-03-17,3.6800000667572017,3.7000000476837163,3.490000009536743,3.660000085830689,16626600.0,0.008219170029021505,6.000007947293461,-0.11111111111110618,60.17699096372577,49.06370772077196,-0.5127060500943439,-0.554348710620443,-0.2808462645565166,-0.5357726785477013,8.02508615617749,0.2100000381469731,-0.23540143571642203,0.5170000433921809,-0.07491395235401788,1.1089140391383796,0.22104304551908127,0.8129570412652805,-0.9183293134692381,82.79571215642714,27.35002206778367,0.29595699787309937,3,-0.48500013351440385,-0.2050000429153438,-0.10000002384185747,-0.7250000834465022,1.2400000095367436,1,0.22282606477379185,1.400002384188069,3.650000095367432,1.3076917433884663,3.640000104904175,1.4324321537838973,3.5,0.22282606477379185
6253,2009-03-18,3.7699999809265137,3.890000104904175,3.5699999332427983,3.650000095367432,25042900.0,0.024456497971919733,-1.2857137991461256,6.000000000000244,60.52631523910766,52.29380930813188,-0.5736767896774166,-0.6318515001595215,-0.3639851575463737,-0.6412268371851626,8.565016193795566,0.3200001716613765,-0.13529314565138462,0.5784999608993528,-0.07282343645105493,1.2298233582497606,0.2528382622241492,0.9041616595745565,-0.9220628947680423,84.21050980480733,30.426574057409276,0.32566169867520384,3,-0.5499999523162842,-0.3349999189376831,-0.05499988794326782,-0.6949999332427979,1.0900001525878897,2,0.32095491890416494,6.000007947293461,3.6800000667572017,1.400002384188069,3.650000095367432,1.3076917433884663,3.640000104904175,0.32095491890416494
6254,2009-03-19,3.670000076293945,3.829999923706055,3.609999895095825,3.7100000381469727,15409700.0,-0.026525173776789535,-1.749994784604157,-0.33333333333333826,59.74026000834156,55.48511366260534,-0.4382438538154134,-0.504973483189973,-0.2629804712084951,-0.5507133624483234,8.716648207045363,0.22000002861022994,-0.061390547193323375,0.44500005245208696,-0.23321747805465165,1.1232175829588256,0.10589128719871743,0.7841088177054565,-0.7178566882609032,45.00000596046295,-6.85881210857918,0.3391087652533693,3,-0.4500000476837154,-0.37000000476837114,0.09249997138977095,-0.595000028610229,0.9899997711181636,3,0.36239779184122556,-1.2857137991461256,3.7699999809265137,6.000007947293461,3.6800000667572017,1.400002384188069,3.650000095367432,0.36239779184122556
6255,2009-03-20,3.4300000667572017,3.740000009536743,3.4300000667572017,3.6800000667572017,17205500.0,-0.06539509660694642,-1.4799995422363317,6.250005960470093,58.97436001936691,58.42401225504538,-0.1304421785976544,-0.227823680322222,-0.018618577770232125,-0.31578383225764917,8.053441432511917,0.30999994277954146,-0.013207548288688198,0.17400003671646092,-0.4806160068563097,0.8286160802892315,-0.15330798506992416,0.501308058502846,-0.38407100703704655,0.0,-52.08750894259613,0.32730802178638524,3,-0.15999996662139848,-0.16500008106231645,0.33749997615814253,-0.3550000190734859,1.1299998760223393,4,0.33819243826644585,-1.749994784604157,3.670000076293945,-1.2857137991461256,3.7699999809265137,6.000007947293461,3.6800000667572017,0.33819243826644585
6256,2009-03-23,3.809999942779541,3.839999914169312,3.509999990463257,3.559999942779541,16158400.0,0.11078713371034987,1.1290321588267926,-1.0,63.636363636363626,60.725790778742606,-0.35494431423659467,-0.5576561307848706,-0.39394193896659147,-0.696141242033538,7.563011152909407,0.40999984741211026,0.058484845359154214,0.5039999127388,-0.15987707441854493,1.1678768998961448,0.17206141916012774,0.8359384063174722,-0.6796637785409838,82.60866184992072,25.975505387098565,0.33193849357867233,3,-0.4099998474121094,-0.5549999475479126,-0.03999990224838257,-0.7349998950958252,1.0300002098083505,0,0.2335957689900401,-1.4799995422363317,3.4300000667572017,-1.749994784604157,3.670000076293945,-1.2857137991461256,3.7699999809265137,0.2335957689900401
6257,2009-03-24,3.7000000476837163,3.809999942779541,3.5299999713897705,3.759999990463257,17986000.0,-0.028871363975815578,2.500002980235081,-0.2399997711181623,59.46969744861402,61.31112593402359,-0.13007379623525717,-0.4320009497421293,-0.2765787633026111,-0.5927306549983684,7.937772337721988,0.2799999713897705,0.15363372080818793,0.37000001668930116,-0.31515077264679503,1.0551508060253973,0.027424622021253064,0.7125754113573493,-0.49369748937859725,58.69564315997899,0.9202567453135444,0.3425753946680482,3,-0.18999993801116988,-0.48000001907348677,0.06999999284744218,-0.6250000000000004,1.1800000667572017,1,0.35945949864439686,1.1290321588267926,3.809999942779541,-1.4799995422363317,3.4300000667572017,-1.749994784604157,3.670000076293945,0.35945949864439686
6258,2009-03-25,3.7100000381469727,3.9600000381469727,3.5499999523162837,3.75,18583800.0,0.0027027000903734333,-1.277777409848005,0.6666666666666716,60.76923006385033,60.96821577933773,-0.06718793413946145,-0.42520988619678857,-0.2747565317942846,-0.6115641025185967,8.523100448376493,0.4100000858306889,0.27710113366978595,0.3555000066757201,-0.34788954984426557,1.0588895631957058,0.0038052284157270577,0.7071947849357132,-0.4353277251819483,52.830186132944945,-6.4232624380786945,0.3516947782599929,3,-0.014999985694885254,-0.45500004291534424,-0.04500001668930054,-0.6349999904632568,1.179999828338624,2,0.326145559489355,2.500002980235081,3.7000000476837163,1.1290321588267926,3.809999942779541,-1.4799995422363317,3.4300000667572017,0.326145559489355
6259,2009-03-26,4.2199997901916495,4.2800002098083505,3.859999895095825,3.910000085830689,40555900.0,0.13746623902985333,-1.0487815940895509,-7.749999999999966,72.82229730700782,61.75075229725637,-0.5188810655604423,-0.9085456252126871,-0.766441692679904,-1.1363032941717939,9.529797348550694,0.5700001716613778,0.3764828985174673,0.8189997673034659,0.0174513036039583,1.620548231002974,0.4182255354537121,1.2197739991532197,-0.8630881502047911,92.94112829189366,29.15279832463247,0.400774231849754,3,-0.3649996519088736,-0.8049997091293322,-0.5549997687339774,-1.1449997425079337,1.0500001907348642,3,0.1516588566687318,-1.277777409848005,3.7100000381469727,2.500002980235081,3.7000000476837163,1.1290321588267926,3.809999942779541,0.1516588566687318
6260,2009-03-27,4.170000076293944,4.349999904632568,4.099999904632568,4.190000057220459,20241600.0,-0.011848274024543137,-2.124993667019327,-0.06451612903226121,80.69499313464743,64.09005642455834,-0.43113284969867305,-0.8260785776960304,-0.6912384379075922,-1.1059542084740843,10.544760705339309,0.25,0.4268184163490383,0.7215000510215752,-0.14486012606050025,1.5878602281036507,0.2883199624805375,1.154680139562613,-0.6838560365320769,78.57144681775016,6.915649287694308,0.43318008854103773,3,-0.28000009059905917,-0.7200001478195182,-0.5225000381469718,-1.0950000286102286,1.2699999809265146,4,0.11750593816622845,-1.0487815940895509,4.2199997901916495,-1.277777409848005,3.7100000381469727,2.500002980235081,3.7000000476837163,0.11750593816622845
6261,2009-03-30,3.880000114440918,4.0900001525878915,3.839999914169312,4.0900001525878915,11101800.0,-0.06954435408806081,1.3809542190998165,10.500011920939903,69.37985269791986,65.11259661724657,-0.11742485692422289,-0.4928259398136787,-0.3808193910798554,-0.8370116896987314,11.051506961947108,0.33000016212463246,0.42141598650288525,0.3880000829696657,-0.4730054281929492,1.2490055941322806,-0.042502672611641756,0.8185028385509732,-0.2556391362997381,42.682947749401116,-31.199978727549727,0.43050275558130746,3,0.009999871253967285,-0.4300001859664917,-0.33500003814697266,-0.8000000715255737,1.5099997520446786,0,0.17525768254690033,-2.124993667019327,4.170000076293944,-1.0487815940895509,4.2199997901916495,-1.277777409848005,3.7100000381469727,0.17525768254690033
6262,2009-03-31,4.059999942779541,4.179999828338623,3.940000057220459,3.990000009536743,15048500.0,0.04639170696636952,-1.8235294117647058,-0.3333329548912116,67.62295686663904,65.90111235363895,-0.26580535906422575,-0.6286615894894743,-0.5511050738307293,-1.0420261978776946,11.659830902847716,0.2999997138977051,0.4024124009082848,0.5194999098777773,-0.3553287507432854,1.3943285704988404,0.08208557956724594,0.9569142401883086,-0.3195367363997388,63.75000260770338,-7.876141532457979,0.4374143303105315,3,-0.16999995708465576,-0.6100000143051147,-0.5349998474121094,-0.9799998998641968,0.8600001335144043,1,0.19211828098557793,1.3809542190998165,3.880000114440918,-2.124993667019327,4.170000076293944,-1.0487815940895509,4.2199997901916495,0.19211828098557793
6263,2009-04-01,4.179999828338623,4.179999828338623,3.7799999713897705,3.940000057220459,22217500.0,0.029556622475449545,2.3333353201567206,3.4285714285714284,65.04425198873905,66.49044479590535,-0.3593166071032834,-0.7077654231450206,-0.6494799797233219,-1.1837228397378943,12.30135484189504,0.39999985694885254,0.411786640448498,0.5904998064041136,-0.3133276574272692,1.4943272702354964,0.13858607448842175,1.042413538319805,0.1700000762939453,70.17542171859661,1.1081590097389125,0.4519137319156915,4,-0.2899998426437378,-0.7299998998641968,-0.7224997282028198,-1.0999997854232788,0.6700000762939453,2,0.16746419015536573,-1.8235294117647058,4.059999942779541,1.3809542190998165,3.880000114440918,-2.124993667019327,4.170000076293944,0.16746419015536573
6264,2009-04-02,4.630000114440918,4.630000114440918,4.25,4.309999942779541,28590400.0,0.10765557525899494,1.374999441206755,1.3333353201567206,69.26070822220659,67.63337237399864,-0.7362440984628025,-1.0974706558065792,-1.0837860391831864,-1.6463172185041133,13.24262442623495,0.4500002861022949,0.43086335905215956,0.9665000915527342,-0.02400798169112406,1.9570081647965925,0.4712460549308046,1.4617541281746633,-0.8500001430511475,100.0,33.29584452680231,0.4952540366219292,4,-0.5600000619888306,-1.040000081062317,-1.190000057220459,-1.5500000715255737,0.029999732971190518,3,0.05615545261732113,2.3333353201567206,4.179999828338623,-1.8235294117647058,4.059999942779541,1.3809542190998165,3.880000114440918,0.05615545261732113
6265,2009-04-03,4.5,4.6599998474121085,4.300000190734863,4.429999828338623,24172900.0,-0.02807777780295273,-1.1818197581420027,0.21875041909493376,65.79925999811746,67.87369419197128,-0.49003530481325797,-0.8877600630616787,-0.9331535229787202,-1.5313917121162843,13.313081520333784,0.3599996566772452,0.4420119353439689,0.756999981403351,-0.23409932587599513,1.7480992886826971,0.2614503277636775,1.252549635043024,-0.7200000286102295,81.81819659619508,16.59120537956902,0.49554965363967307,4,-0.40500009059906006,-0.8950001001358037,-1.0649999380111694,-1.4199999570846558,-0.07999992370605469,4,0.1711111068725586,1.374999441206755,4.630000114440918,2.3333353201567206,4.179999828338623,-1.8235294117647058,4.059999942779541,0.1711111068725586
6266,2009-04-06,4.519999980926514,4.570000171661377,4.25,4.4099998474121085,21403700.0,0.004444440205891853,2.0476132088110206,1.571426625159242,65.67164537608811,68.56279951724618,-0.44558883990082876,-0.795767486297378,-0.941857058882964,-1.5586791395545192,12.96087379140069,0.32000017166137695,0.466431255513982,0.6799999594688417,-0.20600817104749947,1.566008089985183,0.23699589421067113,1.1230040247270123,-0.7048000144958495,84.0909220216707,20.21520436912769,0.44300406525817054,4,-0.4150000810623178,-0.9150000810623173,-1.1874999403953552,-1.4399999380111694,-0.19999980926513672,0,0.20353984074693798,-1.1818197581420027,4.5,1.374999441206755,4.630000114440918,2.3333353201567206,4.179999828338623,0.20353984074693798
6267,2009-04-07,4.309999942779541,4.5,4.170000076293944,4.309999942779541,28308000.0,-0.04646018562679877,-1.3571445601343233,0.0,59.6428590891318,68.4376471867219,-0.15640874364053392,-0.4987116620445464,-0.7176098238225741,-1.3531102129771782,12.495286318286148,0.34999990463256925,0.5110070789494454,0.39849992990493766,-0.3863372391258322,1.183337098935707,0.006081345389552517,0.7909185144203223,-0.46100798110961927,60.22727796115246,-1.0317674890713562,0.39241858451538475,4,-0.09000003337860107,-0.7050000429153447,-1.0024998784065247,-1.1849998831748962,0.24000024795532227,1,0.2505800320288538,2.0476132088110206,4.519999980926514,-1.1818197581420027,4.5,1.374999441206755,4.630000114440918,0.2505800320288538
6268,2009-04-08,4.2800002098083505,4.2800002098083505,4.010000228881837,4.199999809265137,48840200.0,-0.006960494981316345,5.749965727500699,100.0,61.17216744221145,67.14318831285564,-0.04140581988342529,-0.4043855275925017,-0.6763191572509744,-1.3177017185567585,13.042395825386881,0.2999997138977042,0.5123131634286171,0.3145001888275156,-0.41055439948433126,1.0395547771393625,-0.04802710532840759,0.6770274829834393,-0.39856793270874125,41.53848298203875,-20.877627053846112,0.36252729415592355,4,-0.060000300407410556,-0.6750003099441542,-0.9725001454353341,-1.1300001740455636,-0.04000043869018732,2,0.14953267175523166,-1.3571445601343233,4.309999942779541,2.0476132088110206,4.519999980926514,-1.1818197581420027,4.5,0.14953267175523166
6269,2009-04-09,4.449999809265137,4.650000095367432,4.349999904632568,4.429999828338623,101931500.0,0.039719530636284306,-2.333338631529033,0.2499985098913385,69.1729371830365,65.86295987378776,-0.19595575087816197,-0.5265614113450665,-0.8415238563991689,-1.48124910637226,14.066452843635421,0.36999988555908114,0.5433099585144738,0.4369997978210449,-0.2841133088026915,1.1581129044447813,0.07644324450917672,0.7975563511329131,-0.5374248293530277,67.69228286290269,-2.5108552586778927,0.3605565533118683,4,-0.22999989986419678,-0.8449999094009404,-1.1424997448921204,-1.2699997425079346,0.23000001907348633,3,0.08988766573306584,5.749965727500699,4.2800002098083505,-1.3571445601343233,4.309999942779541,2.0476132088110206,4.519999980926514,0.08988766573306584
6270,2009-04-13,4.389999866485597,4.440000057220459,4.199999809265137,4.360000133514403,25297200.0,-0.01348313378679633,2.6923082566115246,1.499988079059765,62.39316753112133,65.08666152192126,-0.11339131747265618,-0.4295138254987352,-0.7712021505774782,-1.4094918440346222,14.803977299490573,0.25,0.5735157037678906,0.3394998669624334,-0.37793628649844546,1.0569360204233118,-0.019218209768006034,0.6982179436928728,-0.4475278918734875,59.374955762168554,-8.876488662291763,0.3587180767304392,4,-0.16999995708465665,-0.7849999666214003,-1.0649998188018808,-1.1299998760223398,0.46000003814697177,0,0.06150341438225593,-2.333338631529033,4.449999809265137,5.749965727500699,4.2800002098083505,-1.3571445601343233,4.309999942779541,0.06150341438225593
6271,2009-04-14,4.300000190734863,4.550000190734863,4.139999866485597,4.400000095367432,29259100.0,-0.02050106571478838,1.0500011324879763,-3.3333598245221663,62.93104591112388,64.56533808241957,0.0474394507965874,-0.3039021805772313,-0.6765493947251144,-1.3052647419834704,15.202014829098648,0.4100003242492667,0.5186297811818061,0.21700018644332886,-0.4827170013701494,0.9167173742568067,-0.13285840746341027,0.566858780350068,-0.3288271012107544,45.31250349246031,-23.150169545172588,0.3498585939067389,4,-0.08000028133392334,-0.695000290870667,-0.9875001311302185,-1.0400002002716064,0.5,1,0.027906948892152172,2.6923082566115246,4.389999866485597,-2.333338631529033,4.449999809265137,5.749965727500699,4.2800002098083505,0.027906948892152172
6272,2009-04-15,4.5,4.5,4.179999828338623,4.230000019073486,28901300.0,0.04651158148692014,1.3703718093852155,-2.700002384188065,65.73706155648874,64.64231692328065,-0.09340524501779512,-0.463061213086462,-0.8656076176706122,-1.4879733114878757,15.945497470830961,0.32000017166137695,0.4534361002257228,0.37599999904632586,-0.3203785627204825,1.0723785608131342,0.027810718162921688,0.72418927992973,-0.5012738401603714,76.56248020939113,5.869492572356862,0.3481892808834043,4,-0.16499996185302734,-0.8450000286102295,-1.262499988079071,-1.2400000095367432,0.07999992370605469,2,-0.039999961853027344,1.0500011324879763,4.300000190734863,2.6923082566115246,4.389999866485597,-2.333338631529033,4.449999809265137,-0.039999961853027344
6273,2009-04-16,4.980000019073486,5.079999923706055,4.650000095367432,4.650000095367432,49211300.0,0.10666667090521909,-1.6060601681935092,1.222222025992925,65.32259398023513,64.2047486741727,-0.5006388202687173,-0.8935773211757043,-1.3340208866010075,-1.9414881803481645,16.66571243481121,0.5799999237060547,0.4598602629402615,0.795500016212463,0.022577368302714618,1.5684226641222114,0.4090386922575888,1.1819613401673372,-0.9548229117309583,89.36171292071364,20.595526306319314,0.3864613239548743,4,-0.434999942779541,-0.9850000143051147,-1.7425000071525574,-1.7200000286102295,-0.4699997901916504,3,-0.08634534672524419,1.3703718093852155,4.5,1.0500011324879763,4.300000190734863,2.6923082566115246,4.389999866485597,-0.08634534672524419
6274,2009-04-17,5.0,5.099999904632568,4.809999942779541,5.079999923706055,28575700.0,0.004016060411629274,3.8333373069801078,-0.2424240672774037,66.93878186538787,64.33136221498053,-0.5170032941484681,-0.8525382565029389,-1.3464761345065206,-1.928550315137179,17.4366665738689,0.28999996185302734,0.4664985633014034,0.7490000009536741,-0.06529075590997291,1.5632907578173216,0.3418546225218506,1.1561453793854977,-0.9115335236756605,89.58334368136151,21.14628576153224,0.4071453784318237,4,-0.44499993324279785,-0.8849999904632568,-1.7799999713897705,-1.7400000095367432,-0.34999990463256836,4,-0.1520000457763674,-1.6060601681935092,4.980000019073486,1.3703718093852155,4.5,1.0500011324879763,4.300000190734863,-0.1520000457763674
6275,2009-04-20,4.5900001525878915,4.96999979019165,4.550000190734863,4.920000076293945,19544200.0,-0.08199996948242172,-1.0487792964206961,4.12500298023507,63.8132370802115,64.12487240432758,-0.10381121332330423,-0.37015636713496924,-0.9390206811171078,-1.4905364451118777,18.506365575732314,0.4499998092651367,0.4687186633779037,0.2810001492500316,-0.4478316528343793,1.0098319513344425,-0.08341575179217386,0.645416050292237,-0.42061100199889356,46.87502793967617,-23.79447336898359,0.36441590104220556,4,-0.035000085830689365,-0.32500016689300626,-1.3200001716613778,-1.2650001049041757,0.17999982833862216,0,0.019607771842880872,3.8333373069801078,5.0,-1.6060601681935092,4.980000019073486,1.3703718093852155,4.5,0.019607771842880872
6276,2009-04-21,4.699999809265137,4.8400001525878915,4.489999771118164,4.570000171661377,24447000.0,0.02396506601753079,-1.4137920828708903,-0.3939383868450723,62.80000465393335,64.4756663559722,-0.20740345021591278,-0.43222094347986406,-1.0506613573062138,-1.575270475255337,19.30955378543631,0.35000038146972745,0.4207681089849471,0.346499812602997,-0.3624586271849939,1.055458252390988,-0.007979407290998886,0.7009790324969924,-0.45616179835265314,56.521732369984136,-14.402452743944124,0.35447921989399556,4,-0.14499974250793457,-0.43499982357025146,-1.4124997854232788,-1.374999761581421,0.1600003242492667,1,0.03191491520313172,-1.0487792964206961,4.5900001525878915,3.8333373069801078,5.0,-1.6060601681935092,4.980000019073486,0.03191491520313172
6277,2009-04-22,5.03000020980835,5.28000020980835,4.789999961853027,4.789999961853027,36103600.0,0.07021285402877697,-3.0833311809456068,1.8461608999776253,65.6826691628778,64.976833213824,-0.47442178730792595,-0.6930028145832186,-1.3862390871999009,-1.8803845565697475,20.440434998367806,0.5800004005432129,0.3982196599659371,0.6100002050399782,-0.09031553772121903,1.310315947801175,0.25984233365938003,0.9601580764205764,-0.7176692473982591,68.3544479526495,-2.554384985280123,0.3501578713805984,4,-0.32000017166137695,-0.6750000715255737,-1.6950002312660217,-1.6900001764297485,0.029999732971191406,2,-0.04572564800792511,-1.4137920828708903,4.699999809265137,-1.0487792964206961,4.5900001525878915,3.8333373069801078,5.0,-0.04572564800792511
6278,2009-04-23,4.920000076293945,5.199999809265137,4.800000190734863,5.130000114440918,23204000.0,-0.02186881290778231,1.2857158427361233,-0.87499925494271,56.11814541246232,63.52630079487132,-0.29512620012292956,-0.5140607585778021,-1.2735381041686216,-1.7479608295698505,21.23853069555604,0.39999961853027344,0.37234743224675704,0.43950006961822474,-0.20975785126871305,1.0887579905051625,0.1148711091747554,0.7641290300616941,-0.5109021891440291,54.43038815126715,-12.269910516740651,0.32462896044346895,4,-0.21000003814697266,-0.5649999380111694,-1.5850000977516174,-1.5,0.40000009536743164,3,-0.06910572099909396,-3.0833311809456068,5.03000020980835,-1.4137920828708903,4.699999809265137,-1.0487792964206961,4.5900001525878915,-0.06910572099909396
6279,2009-04-24,4.860000133514403,4.989999771118164,4.630000114440918,4.940000057220459,26185400.0,-0.012195110131936748,3.00001059641947,0.38095194844710484,57.82609407753417,63.01884818891718,-0.19092988202188188,-0.4254692198698029,-1.206965526133538,-1.6712470418252567,21.138938044525517,0.3599996566772461,0.3807459274121525,0.34750010967254585,-0.31072321488711196,1.0057234342322041,0.0183884473927165,0.6766117719523752,-0.3638120140986443,46.83546290299497,-17.210923129790565,0.3291116622798291,4,-0.15000009536743075,-0.5049999952316275,-1.5325000882148734,-1.3850001096725455,0.21000003814697354,4,-0.0720164393039785,1.2857158427361233,4.920000076293945,-3.0833311809456068,5.03000020980835,-1.4137920828708903,4.699999809265137,-0.0720164393039785
6280,2009-04-27,4.6599998474121085,4.949999809265137,4.550000190734863,4.699999809265137,22356900.0,-0.04115232111272993,-2.0769287199821003,0.5000000000000056,52.82257901704212,61.89568520068589,0.05743780246072472,-0.19697624086242183,-1.0045153854944724,-1.4475426460483751,20.79549661855179,0.39999961853027344,0.38499287660320114,0.1229998350143422,-0.5177924761658632,0.7637921461945476,-0.19739632057576006,0.44339599060444446,0.6200003623962411,21.5189850496543,-38.33987776943698,0.32039615559010265,4,0.07000017166137784,-0.3049997091293326,-1.3999997973442069,-1.1849998235702506,0.3099999427795419,0,-0.0021458696077490957,3.00001059641947,4.860000133514403,1.2857158427361233,4.920000076293945,-3.0833311809456068,5.03000020980835,-0.0021458696077490957
6281,2009-04-28,4.559999942779541,4.690000057220459,4.46999979019165,4.559999942779541,19931700.0,-0.02145920770536114,-1.4444432670707412,-0.0,55.274263980388916,60.73315213667479,0.22148914686928656,-0.045766895433819066,-0.8964071585997897,-1.3217844036740116,21.228387703428307,0.2200002670288086,0.34996895733124234,-0.011000061035156605,-0.5722356108670397,0.5502354887967265,-0.29161783595109814,0.2696177138807849,0.7054002666473389,11.111124193056549,-46.689342872105975,0.2806177749159417,4,0.315000057220459,-0.1649998426437378,-1.2924998998641968,-1.084999918937683,0.940000057220459,1,0.04605264052239599,-2.0769287199821003,4.6599998474121085,3.00001059641947,4.860000133514403,1.2857158427361233,4.920000076293945,0.04605264052239599
6282,2009-04-29,4.8400001525878915,4.940000057220459,4.619999885559082,4.670000076293945,14742800.0,0.06140355555304611,-1.370367623165063,100.0,60.687024220603135,60.21808883004901,-0.00582240503629361,-0.27862027364728537,-1.1510159349797422,-1.5725398710984102,21.652573097426703,0.38000011444091797,0.35464850598807107,0.23000013828277677,-0.288499798817921,0.7485000753834745,-0.029249830267572108,0.48925010683312564,0.39358404006957937,50.68497982586965,-8.793611565107796,0.2592499685503487,4,0.03499984741210849,-0.43500006198883145,-1.5125001072883615,-1.3650001287460336,0.46000003814697177,2,0.004132227333881078,-1.4444432670707412,4.559999942779541,-2.0769287199821003,4.6599998474121085,3.00001059641947,4.860000133514403,0.004132227333881078
6283,2009-04-30,4.880000114440918,5.0900001525878915,4.860000133514403,4.9099998474121085,36756100.0,0.0082644546677626,-5.571457765667459,-0.17646893828046373,58.63454507432917,59.295395853264715,-0.06872640994813839,-0.2777283691160868,-1.1614123549648285,-1.5798915065040098,22.71736225730746,0.25,0.3691482147762333,0.23500008583068865,-0.25500533879853027,0.7250055104599076,-0.010002626483920807,0.4800027981452981,0.32304070211792,66.12904590324047,7.37178877026124,0.24500271231460966,4,-0.005000114440917969,-0.4650000333786011,-1.51500004529953,-1.40500009059906,0.4200000762939453,3,0.03688520986013244,-1.370367623165063,4.8400001525878915,-1.4444432670707412,4.559999942779541,-2.0769287199821003,4.6599998474121085,0.03688520986013244
6284,2009-05-01,4.889999866485597,4.940000057220459,4.699999809265137,4.699999809265137,13297600.0,0.0020491294692979167,-1.5263176387031037,-6.333391613949417,60.245903401373845,58.89902544450498,-0.10724897429640379,-0.28169343582740947,-1.134634420488056,-1.5605257762833,22.65353492880196,0.24000024795532227,0.3601664045622579,0.23199985027313286,-0.26997942826114407,0.7339791288074098,-0.018989788994005607,0.4829894895402713,0.28371930901855347,67.74190819351891,8.688411450629388,0.25098963926713835,5,-0.014999866485596591,-0.35999977588653653,-1.4149998426437387,-1.4149998426437387,0.6900000572204581,4,0.0879346251362616,-5.571457765667459,4.880000114440918,-1.370367623165063,4.8400001525878915,-1.4444432670707412,4.559999942779541,0.0879346251362616
6285,2009-05-04,5.269999980926514,5.28000020980835,4.900000095367432,5.079999923706055,19320900.0,0.07770963697674294,2.61903983397025,0.9999999999999953,67.76556379880267,59.450754238379346,-0.4253805843675007,-0.6335307698409309,-1.4665577307982773,-1.909291287495297,22.750211719215514,0.390000343322753,0.326555723985396,0.5734999656677244,0.008400042594013613,1.1385998887414353,0.2909500041308686,0.8560499272045803,-0.8000001907348633,98.76540448132506,36.405107464944095,0.2825499615368556,5,-0.39499998092651367,-0.7399998903274536,-1.6349998712539673,-1.7949999570846558,0.5900001525878897,0,-0.037950628081401816,-1.5263176387031037,4.889999866485597,-5.571457765667459,4.880000114440918,-1.370367623165063,4.8400001525878915,-0.037950628081401816
6286,2009-05-05,5.440000057220459,5.449999809265137,5.119999885559082,5.239999771118164,25773000.0,0.032258079109908744,2.000002167443695,1.0526327677377094,67.40740662249037,59.64239173389185,-0.5357081696837032,-0.7705808766318789,-1.5855143476683988,-2.048667178375219,23.12091131211631,0.3299999237060547,0.2899559051325653,0.6975000381469725,0.04923511865091701,1.345764957643028,0.37336757839894474,1.0216324978950002,-0.9538002586364742,98.79521048628203,36.652094673509104,0.32413245974802785,5,-0.48000025749206543,-0.8250001668930054,-1.7700001001358032,-1.965000033378601,0.15000009536743253,1,-0.08639710700094239,2.61903983397025,5.269999980926514,-1.5263176387031037,4.889999866485597,-5.571457765667459,4.880000114440918,-0.08639710700094239
6287,2009-05-06,5.389999866485597,5.639999866485597,5.289999961853027,5.400000095367432,22526600.0,-0.009191211435466418,-2.3333318195648607,-0.05000107288206675,59.030831822299035,59.96602355720704,-0.47971938008742576,-0.6698656047972751,-1.4972168489527373,-1.9659469169562334,23.88887877164966,0.34999990463256925,0.2913265016241722,0.5934998512268077,-0.08240966037929454,1.26940936283291,0.2555450954237566,0.9314546070298588,-0.8652480674743659,73.40425693810707,14.096698962107837,0.33795475580305095,5,-0.33500003814697354,-0.6799999475479135,-1.7199999094009408,-1.9149998426437387,0.0799999237060538,2,0.020408188541593875,2.000002167443695,5.440000057220459,2.61903983397025,5.269999980926514,-1.5263176387031037,4.889999866485597,0.020408188541593875
6288,2009-05-07,4.920000076293945,5.329999923706055,4.789999961853027,5.179999828338623,25779000.0,-0.08719847900443489,-1.0769230063850332,25.99938012588444,48.52941331153907,58.93305902765203,-0.010861827048878503,-0.15753724453671225,-0.9935915818775412,-1.4621151300395576,24.7007525220197,0.5999999046325692,0.27960804915981896,0.09150006771087682,-0.5406316885449165,0.7236318239666701,-0.22456581041701984,0.4075659458387735,-0.3283333932342529,23.40428230178411,-30.74866538184119,0.3160658781278968,5,0.13499975204467773,-0.2100001573562622,-1.2500001192092896,-1.4450000524520874,0.40000009536743164,3,0.07723579442038497,-2.3333318195648607,5.389999866485597,2.000002167443695,5.440000057220459,2.61903983397025,5.269999980926514,0.07723579442038497
6289,2009-05-08,4.849999904632568,5.079999923706055,4.599999904632568,5.070000171661377,18493400.0,-0.014227676946319434,3.0000039736467747,0.8461556801446652,55.462178307801494,59.226347837736405,0.06433628191216112,-0.05906169082099666,-0.8923427092765257,-1.3618593113959947,24.547584446525534,0.48000001907348633,0.22751893639604326,0.0014998912811279297,-0.6050008550802248,0.6080006376424807,-0.301750481899548,0.30475026446180387,0.7899999618530282,24.038462420187066,-29.75306547887945,0.3032503731806763,5,0.2049999237060547,-0.02499985694885165,-1.1799999475479126,-1.3749998807907104,0.34999990463256836,4,0.09278356596924242,-1.0769230063850332,4.920000076293945,-2.3333318195648607,5.389999866485597,2.000002167443695,5.440000057220459,0.09278356596924242
6290,2009-05-11,4.6599998474121085,4.789999961853027,4.519999980926514,4.570000171661377,19878200.0,-0.039175270300310316,-1.8421042064553692,-0.4090889386918165,49.186992973051325,58.54998439247668,0.2842257088547022,0.16042847761094858,-0.6704008355364026,-1.1396868723556741,24.789472564032756,0.3299999237060547,0.21159947326697282,-0.20200016498565798,-0.7767165556832705,0.3727162257119545,-0.4893583603344638,0.08535803036314782,0.9592000198364277,12.499989356312255,-39.2547413305014,0.28735819534880613,5,0.4200000762939462,0.16500020027160822,-0.8299998044967642,-1.0699998140335074,0.6400003433227548,0,0.1974249155404717,3.0000039736467747,4.849999904632568,-1.0769230063850332,4.920000076293945,-2.3333318195648607,5.389999866485597,0.1974249155404717
6291,2009-05-12,4.420000076293945,4.760000228881836,4.269999980926514,4.690000057220459,25242300.0,-0.05150209849286691,1.3902432216488552,-3.0000105964194996,37.13080083883088,55.932626238946426,0.5613053125458203,0.43202967525751745,-0.39381953048493124,-0.8706594152618043,24.59053055890829,0.49000024795532227,0.18852636608803763,-0.44799993038177455,-1.0000716384602537,0.10407177769670461,-0.7240357844210141,-0.17196407634253497,1.1552317955017095,10.948912985216648,-37.10715748376428,0.2760358540392397,5,0.5349998474121094,0.4049999713897714,-0.570000171661377,-0.815000176429749,0.8400001525878906,1,0.3257918625259075,-1.8421042064553692,4.6599998474121085,3.0000039736467747,4.849999904632568,-1.0769230063850332,4.920000076293945,0.3257918625259075
6292,2009-05-13,4.320000171661377,4.420000076293945,4.179999828338623,4.329999923706056,19911200.0,-0.02262441242227664,1.5263176387031037,0.03703612130032065,37.288138332876365,53.56080326767389,0.6479220928108758,0.5458384398856033,-0.2602248987919342,-0.7441540269155316,24.307405467415943,0.24000024795532227,0.19092799537158278,-0.5389998435974119,-1.121368849232442,0.0433691620376182,-0.830184346414927,-0.24781534077989686,1.1769177866821297,12.17394188806767,-33.62687431029694,0.2911845028175149,5,0.5899996757507324,0.5049998760223398,-0.46500027179718106,-0.7150002717971806,1.0099997520446777,2,0.29398146538454895,1.3902432216488552,4.420000076293945,-1.8421042064553692,4.6599998474121085,3.0000039736467747,4.849999904632568,0.29398146538454895
6293,2009-05-14,4.550000190734863,4.630000114440918,4.25,4.300000190734863,17710600.0,0.053240743040302574,-1.171426858709217,-25.000619903674284,43.8735194254584,51.741649492572165,0.4092230090053448,0.2972103004784179,-0.4568110956168425,-0.9530675770237238,23.044796174429514,0.38000011444091797,0.20072687550772272,-0.28749983310699445,-0.8826689425477969,0.30766927633380803,-0.5850843878273952,0.010084721613406344,0.8415643172082525,41.11114702106614,-4.370474277706528,0.2975845547204011,5,0.3599996566772461,0.2749998569488534,-0.6375002861022949,-0.945000290870667,0.4699997901916504,3,0.20219770569024953,1.5263176387031037,4.320000171661377,1.3902432216488552,4.420000076293945,-1.8421042064553692,4.6599998474121085,0.20219770569024953
6294,2009-05-15,4.239999771118163,4.650000095367432,4.239999771118163,4.550000190734863,20959800.0,-0.06813195749924406,-1.6451598017590559,-1.2400016784668004,42.04545413495429,48.883859529922354,0.6898720032311294,0.576933748899453,-0.11469827056285187,-0.6296367701028536,21.695622737201813,0.41000032424926847,0.16259012602742562,-0.5595002412796033,-1.2058332285096336,0.086832745950427,-0.8826667348946184,-0.23633374766458815,1.0546395624565932,9.836054040490355,-37.07898584762844,0.3231664936150152,5,0.6700000762939462,0.6500000953674334,-0.3274998664855948,-0.6349998712539668,0.6100001335144052,4,0.25471708934984183,-1.171426858709217,4.550000190734863,1.5263176387031037,4.320000171661377,1.3902432216488552,4.420000076293945,0.25471708934984183
6295,2009-05-18,4.679999828338623,4.730000019073486,4.349999904632568,4.349999904632568,25021000.0,0.10377360400291336,-1.3030315290581742,-1.0645144419936043,52.01342056358301,47.173416634488206,0.17587419617531275,0.15180507853636804,-0.5090738936315011,-1.0474439948651209,21.190313786195457,0.49000024795532315,0.13811946924366847,-0.12400016784667933,-0.7654262393895888,0.5174259036962301,-0.44471320361813405,0.19671286792477538,0.5254683448172424,86.206837017994,33.326825421325054,0.32071303577145477,5,0.23000001907348633,0.21000003814697354,-0.7674999237060547,-1.0749999284744267,0.46000003814697354,0,0.11111111111111116,-1.6451598017590559,4.239999771118163,-1.171426858709217,4.550000190734863,1.5263176387031037,4.320000171661377,0.11111111111111116
6296,2009-05-19,4.849999904632568,4.96999979019165,4.579999923706055,4.579999923706055,21936500.0,0.03632480395929716,-1.8888881039717007,0.8181819495419472,50.17421168609762,46.189347730465826,-0.09679802725574582,-0.006726025255259671,-0.6198949238477311,-1.1900456033515883,21.02782178862167,0.3899998664855957,0.1114116558281868,0.03849990367889422,-0.601311767004602,0.6783115743623904,-0.2814059316628539,0.3584057390206423,0.27343080093791805,84.8101403349932,30.3449410144202,0.31990583534174827,5,-0.09500002861022949,0.03999996185302823,-0.9375,-1.245000004768372,0.4500002861022949,1,0.09278356596924242,-1.3030315290581742,4.679999828338623,-1.6451598017590559,4.239999771118163,-1.171426858709217,4.550000190734863,0.09278356596924242
6297,2009-05-20,4.800000190734863,5.230000019073486,4.800000190734863,4.900000095367432,26672700.0,-0.010309219563065741,-7.600004768376129,-0.37037004332154194,48.61111249084821,46.19842541705573,-0.15566039226043493,0.026518808825971796,-0.5197484036625184,-1.1163324573976685,20.221509046424583,0.42999982833862305,0.022103464298922404,1.9073486345888568e-07,-0.6314892816373012,0.6314896631070281,-0.3157445454512189,0.3157449269209458,-0.6200003623962402,56.56568478374481,3.4281675484402925,0.31574473618608245,5,-0.0950002670288086,0.1099996566772461,-0.8875002861022949,-1.195000290870667,0.2999997138977051,2,0.09583333747254463,-1.8888881039717007,4.849999904632568,-1.3030315290581742,4.679999828338623,-1.6451598017590559,4.239999771118163,0.09583333747254463
6298,2009-05-21,4.579999923706055,4.760000228881836,4.420000076293945,4.75,20397200.0,-0.04583338714307994,2.578938914822065,1.7000023841880647,44.98382071790673,45.03416346262298,0.012336213403655094,0.2316161719902965,-0.26143996675577164,-0.8736573056871029,19.018167447109356,0.38000011444091797,-0.09144957988688063,-0.20300006866455078,-0.8391761515760487,0.4331760142469472,-0.5210881101202993,0.11508797279119776,-0.37900009155273473,34.343441154697075,-16.246667370190984,0.3180880414557489,5,0.125,0.3299999237060547,-0.5849999189376831,-0.9750000238418584,0.5300002098083487,3,0.16375546124313334,-7.600004768376129,4.800000190734863,-1.8888881039717007,4.849999904632568,-1.3030315290581742,4.679999828338623,0.16375546124313334
6299,2009-05-22,4.510000228881836,4.670000076293945,4.460000038146973,4.639999866485597,8135900.0,-0.015283776417091333,1.2105260516138423,0.7647034074207101,36.33094074303917,43.605713214843846,0.032447207493742525,0.28886033292210733,-0.16282704793873481,-0.7774871265732273,18.297579181172768,0.21000003814697266,-0.17936344699071238,-0.25549976825714094,-0.9019304366106002,0.39093090009631837,-0.5787151024338701,0.06771556591958827,-0.2884203929901128,18.1818526638396,-25.227383997294474,0.32321533417672943,5,0.19499969482421875,0.39999961853027344,-0.2400001883506775,-0.6950002908706665,0.5499997138977051,4,0.11308197919340723,2.578938914822065,4.579999923706055,-7.600004768376129,4.800000190734863,-1.8888881039717007,4.849999904632568,0.11308197919340723
6300,2009-05-26,4.650000095367432,4.78000020980835,4.460000038146973,4.46999979019165,12759400.0,0.031042097423641613,-2.2000047683761297,-1.3846215919803009,35.63636432994495,43.43966471385652,-0.12194400966604313,0.15607494194132876,-0.2765102493922802,-0.8915141029364353,17.87202450142027,0.32000017166137695,-0.20432013660361026,-0.11499991416931188,-0.7617895307668441,0.5317897024282203,-0.438394722468078,0.20839489412945422,-0.40825185581207357,28.395066089046107,-7.677406176880506,0.3233948082987662,5,0.05499982833862305,0.25999975204467773,-0.315000057220459,-0.8250001668930054,0.5299997329711914,1,0.043010710787809936,1.2105260516138423,4.510000228881836,2.578938914822065,4.579999923706055,-7.600004768376129,4.800000190734863,0.043010710787809936
6301,2009-05-27,4.769999980926514,4.940000057220459,4.639999866485597,4.6599998474121085,16166400.0,0.02580642647268583,-3.0000000000000355,0.6111108167676903,39.007093038041454,43.630659681097086,-0.20906023060053958,0.05545774324491681,-0.36857884704441624,-0.9877730534882083,17.792075073325343,0.3000001907348624,-0.24524595389798165,-0.005500030517578303,-0.6450549432168939,0.6340548821817373,-0.3252774868672361,0.3142774258320795,-0.5084867057807934,43.209867821907785,11.369706773468295,0.3197774563496579,5,-0.03500008583068848,0.1399998664855957,-0.35999995470046997,-0.9450000524520874,0.19000005722045898,2,0.07756811049026768,-2.2000047683761297,4.650000095367432,1.2105260516138423,4.510000228881836,2.578938914822065,4.579999923706055,0.07756811049026768
6302,2009-05-28,4.860000133514403,4.920000076293945,4.539999961853027,4.889999866485597,15240900.0,0.018867956592823365,7.444432670707413,-0.2727245141685627,48.770493004662235,44.17476785656419,-0.23960277503897842,-0.03474882633294474,-0.42999315614976386,-1.056461328609874,17.09272540446226,0.38000011444091797,-0.25289767799329343,0.08350012302398557,-0.5565417855808814,0.7235420316288526,-0.23652083127844836,0.4035210773264195,-0.5791171234901276,84.61539872299319,49.572145171891215,0.3200209543024336,5,-0.1250002384185782,0.049999713897705966,-0.4500001072883597,-1.0350002050399771,0.029999732971193183,3,0.09053498871043919,-3.0000000000000355,4.769999980926514,-2.2000047683761297,4.650000095367432,1.2105260516138423,4.510000228881836,0.09053498871043919
6303,2009-05-29,5.059999942779541,5.0900001525878915,4.789999961853027,4.900000095367432,17532900.0,0.04115222299809118,1.7272711509534424,-5.333375719235466,54.085604340146354,45.51256232380774,-0.4019171188697328,-0.23249206396519462,-0.6013951386388454,-1.2414341405767573,16.193712328297018,0.30000019073486417,-0.20045625882696072,0.2744999408721922,-0.37663586933547144,0.9256357510798559,-0.05106796423164006,0.6000678459760245,-0.7601345925742811,95.23806280019907,56.37369511356756,0.3255679051038319,5,-0.26999998092651367,-0.15000009536743164,-0.5274998545646667,-1.1449998617172241,-0.3600001335144043,4,0.007905130890387913,7.444432670707413,4.860000133514403,-3.0000000000000355,4.769999980926514,-2.2000047683761297,4.650000095367432,0.007905130890387913
6304,2009-06-01,5.320000171661377,5.4099998474121085,5.03000020980835,5.230000019073486,20826100.0,0.05138344502411463,1.8148173003903127,0.5625014901175405,62.50000677325545,46.677738569326905,-0.5504993627473622,-0.48341072768213245,-0.8259629010960587,-1.4871380002998817,15.981532169290308,0.3799996376037589,-0.1293616167017202,0.5130001544952396,-0.17973203382453473,1.205732342815014,0.16663406033535288,0.8593662486551263,-1.0015321280787521,90.52634801891696,46.33072262995504,0.346366094159887,6,-0.4050002098083496,-0.4100003242492676,-0.7875000834465027,-1.40500009059906,-0.6000003814697266,0,-0.039473690107305504,1.7272711509534424,5.059999942779541,7.444432670707413,4.860000133514403,-3.0000000000000355,4.769999980926514,-0.039473690107305504
6305,2009-06-02,5.070000171661377,5.309999942779541,5.019999980926514,5.210000038146973,19870700.0,-0.046992479686692845,-1.4166638520057935,-1.5555514347475947,62.264152301422975,48.02106530436306,-0.2674893821285842,-0.2626275107707059,-0.5349678144411225,-1.2211164702109074,15.104627263719655,0.3000001907348633,-0.09447183451080932,0.27300014495849645,-0.39699122515482177,0.9429915150718147,-0.061995540098163104,0.607995830015156,-0.7078708559255729,60.9195723592262,12.00133671924931,0.3349956850566593,6,-0.1550002098083496,-0.16000032424926758,-0.5375000834465027,-1.15500009059906,-0.03000020980834961,1,-0.001972431665334451,1.8148173003903127,5.320000171661377,1.7272711509534424,5.059999942779541,7.444432670707413,4.860000133514403,-0.001972431665334451
6306,2009-06-03,4.96999979019165,5.25,4.900000095367432,4.929999828338623,27710700.0,-0.01972394045047099,-6.000038147190936,-0.2857142857142857,62.26414109770409,49.53806848290259,-0.16614930263146555,-0.21043275755085666,-0.4065395356265471,-1.1075891334154067,13.762080446390396,0.34999990463256836,-0.02689651066700005,0.19649977684021014,-0.40833250743739313,0.8013320611178134,-0.10591636529859105,0.49891591897901133,-0.5659556531887944,49.4252741265932,-3.969812585708077,0.3024161421388014,6,-0.05499982833862305,-0.059999942779541016,-0.4274997115135193,-1.0549997091293335,0.1100001335144043,2,0.04225353058593884,-1.4166638520057935,5.070000171661377,1.8148173003903127,5.320000171661377,1.7272711509534424,5.059999942779541,0.04225353058593884
6307,2009-06-04,5.5,5.5,5.050000190734863,5.059999942779541,34308900.0,0.10663988575096339,1.0454534124738417,11.000011920940324,66.10168751818445,51.88449812737789,-0.6553269830884059,-0.7713152276472162,-0.8978209097466614,-1.6189270743851631,12.210548650247544,0.5300002098083496,-0.007851299057190175,0.7209999799728397,0.09108267584082874,1.3509172841048507,0.4060413279068342,1.0359586320388452,-1.0557176345807742,100.0,43.19006398950486,0.31495865206600565,6,-0.5199999809265137,-0.5900001525878906,-0.8649999499320984,-1.584999918937683,-0.28999996185302734,3,-0.098181811246005,-6.000038147190936,4.96999979019165,-1.4166638520057935,5.070000171661377,1.8148173003903127,5.320000171661377,-0.098181811246005
6308,2009-06-05,5.300000190734863,5.639999866485597,5.239999771118164,5.53000020980835,17074900.0,-0.03636360168457031,-1.2857092254140008,-0.5227272480972575,68.66197821593067,55.47683562436583,-0.3826995357331402,-0.5706443169909683,-0.660950360437873,-1.3991627950219803,12.159710705034918,0.40000009536743253,0.002885049964109321,0.5020001649856569,-0.1675040121759448,1.1715043421472586,0.16724807640485562,0.8367522535664582,-0.7923747672407906,54.05408366046084,-8.338438143369892,0.3347520885808011,6,-0.2500002384185791,-0.3900003433227539,-0.6600001454353333,-1.3850001096725464,0.019999980926513672,4,-0.07735854896118766,1.0454534124738417,5.5,-6.000038147190936,4.96999979019165,-1.4166638520057935,5.070000171661377,-0.07735854896118766
6309,2009-06-08,5.300000190734863,5.369999885559082,5.119999885559082,5.300000190734863,12901500.0,0.0,2.571444141689373,-0.0,62.91667370332584,58.50798111029705,-0.28927347819632043,-0.564125886588835,-0.639760757373451,-1.3790380007849374,12.46623163109808,0.25,0.02493352932818471,0.47950015068054164,-0.22660785071154166,1.185608152072625,0.1264461499845,0.8325541513765833,-0.7017848118014687,54.05408366046084,-5.10607225183206,0.35305400069604165,6,-0.21000027656555176,-0.3900003433227539,-0.6550001502037048,-1.3850001096725464,0.2799997329711914,0,-0.11320761507114863,-1.2857092254140008,5.300000190734863,1.0454534124738417,5.5,-6.000038147190936,4.96999979019165,-0.11320761507114863
6310,2009-06-09,5.579999923706055,5.6500000953674325,5.300000190734863,5.360000133514403,18453400.0,0.0528301363952155,-1.0588249318753373,100.0,64.54183448581657,61.34517460449429,-0.4732464605752744,-0.8133694420556559,-0.8932684953753647,-1.6335676706697795,13.170883435866426,0.34999990463256925,0.08895870147985097,0.7134998798370358,-0.06476474504821716,1.4917645047222887,0.3243675673944093,1.1026321922796622,-0.8984417857684841,90.66664377848296,33.31550883983594,0.38913231244262625,6,-0.4849998950958252,-0.6649999618530273,-0.8774998784065247,-1.6649998426437378,0.1700000762939453,1,-0.15412188983386588,2.571444141689373,5.300000190734863,-1.2857092254140008,5.300000190734863,1.0454534124738417,5.5,-0.15412188983386588
6311,2009-06-10,5.860000133514403,5.929999828338622,5.539999961853027,5.710000038146973,26441400.0,0.050179249755684996,1.6896590279410733,0.6818192655400226,69.34306289881812,63.631015703844945,-0.6508097599752043,-1.0329151509303367,-1.1336278798766903,-1.8871690807300516,14.68272493538354,0.3899998664855948,0.2011392111020287,0.9215000867843619,0.05565029137577593,1.7873498821929479,0.4885751890800689,1.354424984488655,-1.0815977998338466,92.04548594874106,33.165913213656225,0.4329248977042931,6,-0.5000002384185782,-0.8050003051757804,-1.1575000882148734,-1.9450000524520865,-0.11000013351440341,2,-0.1399317667198754,-1.0588249318753373,5.579999923706055,2.571444141689373,5.300000190734863,-1.2857092254140008,5.300000190734863,-0.1399317667198754
6312,2009-06-11,5.5900001525878915,5.9099998474121085,5.429999828338623,5.9099998474121085,25317200.0,-0.04607508101959468,2.000002980235092,-2.133329942493476,68.10036277224586,65.18821108518932,-0.29767306377082914,-0.6987150487735319,-0.8321100093299156,-1.5986188632905116,16.363484076130273,0.48000001907348544,0.3075711431406498,0.5880001068115241,-0.27312775445543025,1.4491279680784785,0.15743617617804695,1.0185640374450013,-0.6734061195483667,58.024728423558756,-3.7949783918538245,0.43056393063347725,6,-0.17500019073486417,-0.5350003242492685,-0.8025003075599679,-1.590000271797181,0.2999997138977051,3,-0.09123438550278606,1.6896590279410733,5.860000133514403,-1.0588249318753373,5.579999923706055,2.571444141689373,5.300000190734863,-0.09123438550278606
6313,2009-06-12,5.46999979019165,5.619999885559082,5.190000057220459,5.619999885559082,18813000.0,-0.021466969431241822,4.733327399363581,0.46875074505877284,66.90139698145356,65.67725444165579,-0.1267245211970991,-0.5336154118308967,-0.6852048882436232,-1.455468244637478,17.406064922636475,0.42999982833862305,0.3996455164172863,0.421999764442444,-0.4357476646510925,1.2797471935359805,-0.006873950104324678,0.8508734789892127,-0.43179706171623433,43.209867821907835,-23.132959637903724,0.42887371454676837,6,-0.05499982833862305,-0.41499996185302734,-0.5874999165534973,-1.3749998807907104,0.3800001144409171,4,-0.04753194918048953,2.000002980235092,5.5900001525878915,1.6896590279410733,5.860000133514403,-1.0588249318753373,5.579999923706055,-0.04753194918048953
6314,2009-06-15,5.320000171661377,5.429999828338623,5.190000057220459,5.420000076293945,16713300.0,-0.027422234786780075,3.000015894650258,0.6666656070292111,61.75438573008947,65.62061371150762,0.026010365096644783,-0.3146906711105393,-0.5239958755726581,-1.288703760012627,18.460494303805827,0.2799997329711914,0.4529932154293226,0.21800012588500994,-0.5576178243140948,0.9936180760841147,-0.16980884921454198,0.6058091009845619,-0.1747817912023759,17.56758846620772,-51.36223209152547,0.38780897509955226,6,0.09499979019165039,-0.2650003433227539,-0.4375002980232239,-1.225000262260437,0.8399996757507315,0,0.0,4.733327399363581,5.46999979019165,2.000002980235092,5.5900001525878915,1.6896590279410733,5.860000133514403,0.0
6315,2009-06-16,5.199999809265137,5.389999866485597,5.150000095367432,5.369999885559082,12111200.0,-0.02255645836920439,1.2857116906825927,1.7000023841880647,57.54385436561019,65.09613740794163,0.18594448397225083,-0.162043834274205,-0.38975848687427916,-1.1494323683723628,19.34650724642704,0.23999977111816495,0.47557598439396376,0.07199976444244349,-0.6785116392095842,0.8225111680944712,-0.3032559373835708,0.4472554662684578,0.7300000190734854,6.410221924980047,-63.0559849064709,0.3752557018260139,6,0.29000020027160645,-0.14499998092651367,-0.2599998712539673,-1.1049998998641968,1.0000000000000009,1,0.07307694776523843,3.000015894650258,5.320000171661377,4.733327399363581,5.46999979019165,2.000002980235092,5.5900001525878915,0.07307694776523843
6316,2009-06-17,5.300000190734863,5.449999809265137,5.099999904632568,5.130000114440918,17596500.0,0.019230843295715117,-2.043470869458853,-1.0,57.69230576854368,64.16176165798154,0.15385713457418682,-0.23884865240645148,-0.4747110500382288,-1.2343343951535068,19.801603339692836,0.34999990463256836,0.45408351058760665,0.14950013160705566,-0.5928567059369012,0.8918569691510125,-0.22167828716492277,0.5206785503790341,0.6143996429443348,24.691395090225278,-41.08809873825604,0.3711784187719785,6,0.21499967575073242,-0.24500036239624023,-0.347500205039978,-1.2050002813339233,0.9699997901916504,2,0.08490562133408952,1.2857116906825927,5.199999809265137,3.000015894650258,5.320000171661377,4.733327399363581,5.46999979019165,0.08490562133408952
6317,2009-06-18,5.260000228881836,5.440000057220459,5.150000095367432,5.309999942779541,14768700.0,-0.007547162342173674,-1.1481480173286167,-0.2941158321085169,53.703707301238914,62.49973155634913,0.17459330304969267,-0.17140783343420019,-0.4130478548545131,-1.176760653600697,19.767003897904033,0.28999996185302734,0.4514278076094529,0.08650016784667969,-0.6384325085711815,0.8114328442645409,-0.2759661703622509,0.4489665060556103,0.6218236076354966,30.769294253470136,-29.991583547696713,0.36246633820893037,6,0.25499963760375977,-0.2050004005432129,-0.3700002431869507,-1.165000319480896,1.0699996948242188,3,0.09315584596891302,-2.043470869458853,5.300000190734863,1.2857116906825927,5.199999809265137,3.000015894650258,5.320000171661377,0.09315584596891302
6318,2009-06-19,5.329999923706055,5.5,5.269999980926514,5.349999904632568,19668300.0,0.01330792619358867,-2.2857176916972355,0.4000019073595468,50.19919819189479,61.08667872174568,0.12214102224412393,-0.19219226669068057,-0.45915713581099027,-1.230038153446701,20.78963967815057,0.23999977111816406,0.4604089243727536,0.11899986267089879,-0.552272279861258,0.7902720052030556,-0.21663620859517962,0.4546359339369772,0.5205509555358869,57.49999105930541,0.48341521286626943,0.33563607126607825,6,0.18499994277954102,-0.24500012397766202,-0.4624999761581421,-1.2350000143051147,1.0700001716613778,4,0.10506565680964641,-1.1481480173286167,5.260000228881836,-2.043470869458853,5.300000190734863,1.2857116906825927,5.199999809265137,0.10506565680964641
6319,2009-06-22,5.019999980926514,5.519999980926514,5.010000228881836,5.320000171661377,25984100.0,-0.05816134094125691,-2.1875014901175405,15.000023841880648,49.02723388875262,59.3628342109608,0.4338723699726543,0.1665117612763236,-0.13385687067652796,-0.9092600130574651,21.558791186514608,0.5099997520446777,0.40337751689879653,-0.21650006771087682,-0.809876694879387,0.3768765594576333,-0.5131883812951319,0.08018824587337825,0.8005288593310533,1.9607366483193351,-52.30823081627002,0.296688313584255,6,0.4500000476837158,0.064999818801879,-0.15250003337860107,-0.9250000715255737,1.1599998474121085,0,0.1653386308485334,-2.2857176916972355,5.329999923706055,-1.1481480173286167,5.260000228881836,-2.043470869458853,5.300000190734863,0.1653386308485334
6320,2009-06-23,4.849999904632568,5.099999904632568,4.75,5.070000171661377,25294800.0,-0.033864557159334785,1.5000017029914747,0.7333337571883156,47.727275190274256,56.961080021122584,0.5469498479112618,0.3713003327497919,0.05171784515664246,-0.7263270997423668,21.860429092359755,0.34999990463256836,0.3471366322752125,-0.39650013446807897,-0.953910561140848,0.1609102922046901,-0.6752053478044635,-0.11779492113169443,0.9218972189424548,12.987000923330156,-40.164035934934866,0.2787052133363844,6,0.48000001907348633,0.28999996185302734,0.04999995231628418,-0.7549999952316284,1.3099999427795401,1,0.27010308629661406,-2.1875014901175405,5.019999980926514,-2.2857176916972355,5.329999923706055,-1.1481480173286167,5.260000228881836,0.27010308629661406
6321,2009-06-24,5.139999866485597,5.230000019073486,4.949999809265137,5.0,19099300.0,0.0597938077433835,-1.3333326710601867,-0.6363622570842784,42.49999751647326,54.11659499270341,0.16100913385042137,0.1164094718167048,-0.21611513448916497,-1.0039716660588107,21.959926848078425,0.38000011444091797,0.32324122395056687,-0.1250001668930043,-0.638666105527534,0.3886657717415254,-0.38183313621026915,0.13183280242426054,0.5501454872034248,50.64933456444033,3.282919006110909,0.2568329693172647,6,0.045000076293944424,0.03500008583068759,-0.24000000953674405,-1.0449999570846566,1.25,2,0.2062256751582956,1.5000017029914747,4.849999904632568,-2.1875014901175405,5.019999980926514,-2.2857176916972355,5.329999923706055,0.2062256751582956
6322,2009-06-25,5.300000190734863,5.360000133514403,5.039999961853027,5.130000114440918,25061000.0,0.031128468561355094,1.2068980258939128,1.2142874172771814,50.0,52.23866199476413,-0.04967789720853766,-0.00941996655220656,-0.3580798017018161,-1.1486447064494447,22.458123049528144,0.32000017166137606,0.2731842281791197,0.013000154495239613,-0.4640125669605055,0.49001287595098475,-0.22550620623263296,0.2515065152231122,0.31493353465903606,71.42859796867366,23.879198396409862,0.23850636072787237,6,-0.16500020027160645,-0.1250002384185791,-0.477500319480896,-1.2050002813339233,1.4699997901916504,3,0.18301882175161888,-1.3333326710601867,5.139999866485597,1.5000017029914747,4.849999904632568,-2.1875014901175405,5.019999980926514,0.18301882175161888
6323,2009-06-26,5.099999904632568,5.380000114440918,5.050000190734863,5.050000190734863,25999700.0,-0.03773590168014018,-12.20007247966278,0.2941158321085169,46.09374577994606,50.49859088919264,0.10316764193349748,0.20420011229819313,-0.1574702259257066,-0.936879267948445,22.639448763849774,0.3299999237060547,0.1709578001043095,-0.18900012969970703,-0.6623266343426577,0.28432637494324364,-0.4256633820211819,0.04766312262176786,0.44573912272981886,45.454534195108145,-1.2195188280727223,0.2366632523214752,6,0.03500008583068848,0.07500004768371582,-0.29250001907348633,-1.0049999952316284,1.6600003242492676,4,0.2411764788380133,1.2068980258939128,5.300000190734863,-1.3333326710601867,5.139999866485597,1.5000017029914747,4.849999904632568,0.2411764788380133
6324,2009-06-29,5.110000133514403,5.1599998474121085,5.03000020980835,5.079999923706055,12436100.0,0.0019608292291832807,1.0000000000000138,0.6000076294381694,39.738002086838,48.52016285821795,0.06732633243557462,0.1872615404381568,-0.16737715717431367,-0.9371721539337896,22.188377370220696,0.12999963760375888,0.08508142564595822,-0.16849989891052353,-0.6482049311225824,0.3112051333015353,-0.4083524150165525,0.07135261719550545,0.372079771658993,57.14286795548901,15.37125107011083,0.23985251610602928,6,0.024999856948853427,0.08499979972839444,-0.3025002479553214,-0.9650001525878888,1.6299996376037607,0,0.25244616989194313,-12.20007247966278,5.099999904632568,1.2068980258939128,5.300000190734863,-1.3333326710601867,5.139999866485597,0.25244616989194313
6325,2009-06-30,5.059999942779541,5.230000019073486,4.949999809265137,5.110000133514403,16379200.0,-0.009784772882280635,-1.0740721117845689,-1.6666613685130929,30.582532586937077,45.50796583803944,0.10658796926793634,0.2492534812862619,-0.10464520906445429,-0.8803712346109993,21.649463429311393,0.2800002098083496,0.004341842416906161,-0.2180000782012943,-0.6986401026365217,0.26263994623393305,-0.45832009041890753,0.022319934016318932,0.3635135699799834,25.5814082432888,-9.424797883506805,0.24032001221761354,6,0.07500004768371582,0.13499999046325684,-0.252500057220459,-0.7849999666213989,1.7300000190734863,1,0.22134385340404705,1.0000000000000138,5.110000133514403,-12.20007247966278,5.099999904632568,1.2068980258939128,5.300000190734863,0.22134385340404705
6326,2009-07-01,5.179999828338623,5.25,5.079999923706055,5.130000114440918,15905400.0,0.023715392671163515,-1.2666662428116844,-0.9999904632932334,39.26701439972356,43.90388884898218,-0.036011005150428765,0.15367176663894,-0.21380258709029132,-0.9929632232899905,21.469520381886728,0.19000005722045898,-0.048572767622719226,-0.10850019454956072,-0.5695870917058699,0.3525867026067484,-0.33904364312771484,0.1220432540285934,0.1896326034001392,53.48833856744912,20.510064037390684,0.23054344857815443,7,-0.04499983787536621,0.05500006675720215,-0.372499942779541,-0.7949998378753662,1.6500000953674316,2,0.18918919914091958,-1.0740721117845689,5.059999942779541,1.0000000000000138,5.110000133514403,-12.20007247966278,5.099999904632568,0.18918919914091958
6327,2009-07-02,4.960000038146973,5.190000057220459,4.960000038146973,5.110000133514403,15697600.0,-0.042471003374957794,-2.0666649712467375,-3.00001907359545,37.31344345816418,42.4721383230121,0.1530537686575224,0.34903715370629396,0.004068315993555061,-0.7705917374859936,20.648805614179516,0.23000001907348633,-0.08560759307017829,-0.3014999866485599,-0.7735515792080854,0.17055160591096552,-0.5375257829283226,-0.0654741903687972,0.36006179905268887,2.325632973155196,-28.145648026092836,0.2360257962797627,7,0.17499995231628418,0.27499985694885254,-0.13750016689300537,-0.42500007152557373,1.6700000762939453,3,0.2883064147864127,-1.2666662428116844,5.179999828338623,-1.0740721117845689,5.059999942779541,1.0000000000000138,5.110000133514403,0.2883064147864127
6328,2009-07-06,4.889999866485597,5.070000171661377,4.849999904632568,5.0,14734700.0,-0.01411293772641331,-1.3157915870892614,0.7333337571883141,38.86010298687637,41.342457111692525,0.17218316695947689,0.4076464602186842,0.07462847502127001,-0.6938126922110897,19.419444309023543,0.2200002670288086,-0.13540269323392096,-0.35100014209747243,-0.8508065141284442,0.14880622993349935,-0.6009033281129579,-0.10109695608198699,0.38445702373809176,9.99998807907411,-21.190449498194198,0.24990318601548572,7,0.1750001907348624,0.45000004768371493,-0.0674999952316293,-0.35499989986419767,1.9100003242492658,0,0.38445811160973675,-2.0666649712467375,4.960000038146973,-1.2666662428116844,5.179999828338623,-1.0740721117845689,5.059999942779541,0.38445811160973675
6329,2009-07-07,4.699999809265137,5.050000190734863,4.670000076293945,4.920000076293945,13720600.0,-0.03885481848837169,-1.7142891202686639,2.000000000000016,37.50000596046163,40.206093863935564,0.34868564410391123,0.5801350667118514,0.2649265214907075,-0.49583438328776275,18.700648156470272,0.38000011444091797,-0.17560914491982516,-0.5110001802444462,-1.0649868068192987,0.04298644633040638,-0.7879934935318724,-0.2340068669570199,0.5325005297406564,5.1723684340336815,-27.94833594156768,0.27699331328742605,7,0.3250002861022949,0.6000001430511475,0.15000009536743164,-0.1649998426437378,2.060000419616699,1,0.4382979794075328,-1.3157915870892614,4.889999866485597,-2.0666649712467375,4.960000038146973,-1.2666662428116844,5.179999828338623,0.4382979794075328
6330,2009-07-08,4.71999979019165,4.829999923706055,4.550000190734863,4.699999809265137,21738000.0,0.004255315263436366,1.333328697421307,-0.09090889386918205,34.895827253868276,39.361186056979456,0.3445377009273498,0.5190126001505879,0.2519106686748618,-0.508616844820656,17.553910987588928,0.2799997329711914,-0.21274782680706483,-0.4480001926422119,-1.0147491576446646,0.11874877236024073,-0.7313746751434378,-0.16462571014098604,0.45625052254295806,24.285663682573507,-9.492279483427794,0.2833744825012262,7,0.24500036239624023,0.5200002193450928,0.19250011444091797,-0.18499982357025146,2.2900004386901855,2,0.4279661166774107,-1.7142891202686639,4.699999809265137,-1.3157915870892614,4.889999866485597,-2.0666649712467375,4.960000038146973,0.4279661166774107
6331,2009-07-09,5.039999961853027,5.139999866485597,4.760000228881836,4.760000228881836,25405000.0,0.06779664955205078,-1.7142857142857206,14.0,44.99999566511825,38.805630019770376,0.009902115680099577,0.14169502119219857,-0.054019158295412595,-0.816112336177941,15.589629831171555,0.4200000762939462,-0.2173810236817344,-0.08700001239776611,-0.5525773296415961,0.3785773048460639,-0.31978867101968156,0.14578864622414933,-0.48999977111816406,76.56248020939115,40.65229921152627,0.23278865862191508,7,-0.07499980926513672,0.20000004768371582,-0.12750005722045898,-0.5049999952316284,1.679999828338623,3,0.34722222485029297,1.333328697421307,4.71999979019165,-1.7142891202686639,4.699999809265137,-1.3157915870892614,4.889999866485597,0.34722222485029297
6332,2009-07-10,5.079999923706055,5.179999828338623,4.949999809265137,5.010000228881836,17748400.0,0.007936500427734305,-1.4210460272047383,0.24999914850426258,44.23963407050418,38.59961760761016,-0.0721768911474463,0.06485313514191926,-0.08822049704999557,-0.8363821948993078,13.914325147320811,0.23000001907348633,-0.20303173956440812,-0.021500039100646795,-0.4330325945730511,0.3900325163717575,-0.2272663168368494,0.1842662386355558,-0.5299997329711914,84.12699013400645,48.84317488104294,0.20576627773620226,7,-0.17999982833862305,0.16000008583068848,-0.16750001907348633,-0.5449999570846558,1.4900002479553232,4,0.3444881941500715,-1.7142857142857206,5.039999961853027,1.333328697421307,4.71999979019165,-1.7142891202686639,4.699999809265137,0.3444881941500715
6333,2009-07-13,5.210000038146973,5.210000038146973,4.929999828338623,5.079999923706055,17046300.0,0.02559057409317389,3.3076917433884754,1.8571525885558584,54.77386790180994,40.27026936482927,-0.20666567194555796,-0.09025147354090723,-0.21208133627194492,-0.9440992446317233,12.913244254092039,0.2800002098083496,-0.19131871757623742,0.1215000629425047,-0.256042018372594,0.4990421442576034,-0.06727097771504464,0.31027110360005405,-0.6347998619079593,100.0,58.00180388448456,0.18877104065754932,7,-0.309999942779541,0.029999971389770508,-0.2650001049041748,-0.6350001096725464,1.5799999237060547,0,0.27255279575755886,-1.4210460272047383,5.079999923706055,-1.7142857142857206,5.039999961853027,1.333328697421307,4.71999979019165,0.27255279575755886
6334,2009-07-14,5.320000171661377,5.349999904632568,5.1599998474121085,5.199999809265137,18784200.0,0.02111326923397261,1.1111137602089707,0.9230788981403367,62.17616477900219,43.7806729417254,-0.31709004778500205,-0.2110734527315863,-0.3148597760670633,-1.0277570154476763,12.00721101277304,0.19000005722045987,-0.21208838075421532,0.231500196456909,-0.1460418848581897,0.6090422777720077,0.04272915579935965,0.42027123711445835,-0.706712003707886,96.25003203750802,48.49261985448304,0.18877104065754932,7,-0.37000012397766113,-0.08000016212463379,-0.3400002717971802,-0.7350002527236938,1.3599996566772452,1,0.2781954833304634,3.3076917433884754,5.210000038146973,-1.4210460272047383,5.079999923706055,-1.7142857142857206,5.039999961853027,0.2781954833304634
6335,2009-07-15,5.579999923706055,5.679999828338622,5.460000038146973,5.46999979019165,19363400.0,0.04887213226601883,-2.3846215919802964,0.9166650109870896,61.57894248117309,46.259776061886456,-0.5538097580416403,-0.464984889601741,-0.5767181325843653,-1.25660132687982,11.486175963266646,0.3599996566772452,-0.19955901856478953,0.47249994277954066,0.037461991123407756,0.9075378944356736,0.2549809669514742,0.6900189186076071,-0.9077748168182378,89.13044041632057,40.01464866468131,0.2175189758280666,7,-0.4649999141693115,-0.3399999141693115,-0.5800000429153442,-0.9850000143051147,1.2100000381469727,2,0.2114695916325504,1.1111137602089707,5.320000171661377,3.3076917433884754,5.210000038146973,-1.4210460272047383,5.079999923706055,0.2114695916325504
6336,2009-07-16,5.75,5.78000020980835,5.440000057220459,5.570000171661377,18748400.0,0.030465963910092153,1.833331677650467,1.636360089645277,61.7800947782109,48.97829287522497,-0.7090126320125467,-0.6319436236941476,-0.7521201670560194,-1.3941411242243884,10.896132726962154,0.3400001525878906,-0.1649958014369748,0.6200000286102298,0.10402358190649608,1.1359764753139636,0.36201180525836296,0.8779882519620967,-0.9769974209671028,96.47056513592658,48.104425211482734,0.25798822335186705,7,-0.5849997997283936,-0.5099999904632568,-0.7450000047683716,-1.034999966621399,1.3899998664855966,3,0.21913047458814527,-2.3846215919802964,5.579999923706055,1.1111137602089707,5.320000171661377,3.3076917433884754,5.210000038146973,0.21913047458814527
6337,2009-07-17,5.75,5.75,5.599999904632568,5.75,14635000.0,0.0,1.0,0.0,69.00584501793159,52.32781976756444,-0.6539345856687557,-0.625417328114815,-0.7560215997054041,-1.3678978344586534,10.274202820984883,0.15000009536743164,-0.1028400063231949,0.5955000400543211,0.011485706394474882,1.1795143737141673,0.303492873224398,0.8875072068842442,-0.8561577052740486,96.47056513592658,45.76419651659914,0.29200716682992306,7,-0.5849997997283936,-0.5199999809265137,-0.5425001382827759,-0.8950001001358032,1.3400001525878915,4,0.1686956156855044,1.833331677650467,5.75,-2.3846215919802964,5.579999923706055,1.1111137602089707,5.320000171661377,0.1686956156855044
6338,2009-07-20,5.889999866485597,5.920000076293945,5.6599998474121085,5.760000228881836,15618100.0,0.024347802867060286,1.7368436903169553,100.0,71.1956431599789,56.071779456399696,-0.7120463107944852,-0.760292914788077,-0.8832247110970624,-1.4805738917237514,9.628623231182468,0.2600002288818368,-0.06691145645289343,0.7074999094009407,0.040286473564139946,1.3747133452377414,0.37389319148253986,1.0411066273193414,-0.8898186219497575,96.05260516138435,44.25357148104842,0.3336067179184004,7,-0.6549997329711923,-0.6549997329711923,-0.6549999713897714,-1.0349999666213998,1.309999942779541,0,0.11544996953990072,1.0,5.75,1.833331677650467,5.75,-2.3846215919802964,5.579999923706055,0.11544996953990072
6339,2009-07-21,5.8499999046325675,6.0900001525878915,5.760000228881836,5.9099998474121085,32388900.0,-0.0067911651544563245,-1.7500074506025332,-0.46153930799731185,71.58469931116565,60.14832079609941,-0.5495554276709518,-0.6903160638437873,-0.8283722958218407,-1.4143230211138436,9.964827519099853,0.3299999237060556,-0.005128119086640126,0.6259999513626093,-0.0993718729451567,1.3513717756703754,0.2633140392087263,0.9886858635164923,-0.7210440236505935,63.07689034727656,7.6326218812885855,0.362685912153883,7,-0.4249997138977042,-0.5299997329711905,-0.6150000095367423,-0.9950000047683707,1.4000000953674325,1,0.16068377308452297,1.7368436903169553,5.889999866485597,1.0,5.75,1.833331677650467,5.75,0.16068377308452297
6340,2009-07-22,6.1599998474121085,6.190000057220459,5.829999923706055,5.8499999046325675,27385600.0,0.0529914440740511,-1.0571441806096264,-5.166670640313441,74.25742644373659,63.39914643816812,-0.7082950735938711,-0.9456247261302115,-1.1134861264910345,-1.6948852168372515,11.173483368536534,0.3600001335144043,0.07096417569251479,0.8704998970031728,0.05619423609711838,1.6848055579092271,0.46334706655014557,1.2776527274562,-0.8772768829731881,95.99997202555328,38.643197635432685,0.4071528304530273,7,-0.5999999046325675,-0.7899997234344474,-0.9249999523162833,-1.3049999475479117,1.0399999618530291,2,0.08441558341027755,-1.7500074506025332,5.8499999046325675,1.7368436903169553,5.889999866485597,1.0,5.75,0.08441558341027755
6341,2009-07-23,6.199999809265138,6.289999961853027,5.96999979019165,6.039999961853027,21879800.0,0.0064935004616653025,-1.1333331214058422,0.516128635307186,83.6956431599788,67.78314744810973,-0.6330129264585507,-0.950893211830782,-1.119884981775452,-1.7015628741442717,12.185511973447428,0.32000017166137695,0.17572900435785677,0.8574998617172254,-0.04863999544691122,1.763639718881362,0.40442993313515707,1.3105697902992937,-0.7539669681255399,86.95650070661746,21.703477463888817,0.4530699285820684,7,-0.5899999141693124,-0.7799997329711923,-0.9274998903274545,-1.2299997806549081,1.3600001335144034,3,0.09516131786104354,-1.0571441806096264,6.1599998474121085,-1.7500074506025332,5.8499999046325675,1.7368436903169553,5.889999866485597,0.09516131786104354
6342,2009-07-24,6.269999980926514,6.28000020980835,5.949999809265138,6.1500000953674325,16647800.0,0.011290350615296596,3.7142798754776747,0.7499999999999902,87.49999999999989,71.41938434790862,-0.5771537439050629,-0.9955392310605706,-1.1515540676938256,-1.738772769738798,12.898410638276358,0.330000400543212,0.2969525689286039,0.8790000438690182,-0.11694752888574289,1.8749476166237793,0.3810262574916381,1.3769738302463983,-0.6551737156442297,96.8254004296075,23.567731557894746,0.4979737863773804,7,-0.5450000762939453,-0.8499999046325684,-0.9850001335144043,-1.2999999523162842,1.0999999046325684,4,0.13875596303120297,-1.1333331214058422,6.199999809265138,-1.0571441806096264,6.1599998474121085,-1.7500074506025332,5.8499999046325675,0.13875596303120297
6343,2009-07-27,6.329999923706055,6.389999866485597,6.170000076293945,6.269999980926514,12301900.0,0.00956936889347082,1.4444444444444302,0.5000000000000037,97.66082099645011,75.36212392762505,-0.5158179663607703,-1.0104734128553954,-1.1791501386682555,-1.7670570348436545,13.681567431336738,0.21999979019165128,0.3839055911154654,0.8774999856948851,-0.1919784804321889,1.946978451821959,0.34276075263134764,1.4122392187584225,-0.580138919109622,90.47619408040374,8.250679665198518,0.5347392330635372,7,-0.41499996185302734,-0.8599998950958252,-1.0450000762939453,-1.3599998950958252,0.690000057220459,0,0.12006322875859943,3.7142798754776747,6.269999980926514,-1.1333331214058422,6.199999809265138,-1.0571441806096264,6.1599998474121085,0.12006322875859943
6344,2009-07-28,6.4000000953674325,6.46999979019165,6.210000038146973,6.28000020980835,17324000.0,0.011058479068731808,1.000003667988365,2.0000000000000147,97.72727519027416,79.3786053397474,-0.46545712829592567,-1.0317744168692045,-1.205271163704607,-1.8038141407484813,14.630910802322061,0.25999975204467773,0.48090641951477675,0.8830001592636121,-0.2530336001681457,2.01903391869537,0.3149832795477332,1.451017038979491,-0.5221113183931667,89.06254540198513,-0.47164766990769635,0.5680168797158789,7,-0.44500017166137784,-0.8900001049041757,-1.100000262260438,-1.430000066757203,0.5899996757507315,1,0.12499995343387194,1.4444444444444302,6.329999923706055,3.7142798754776747,6.269999980926514,-1.1333331214058422,6.199999809265138,0.12499995343387194
6345,2009-07-29,6.179999828338622,6.429999828338622,6.1500000953674325,6.429999828338622,18631700.0,-0.03437504121102364,1.239997863769517,-2.083335320156705,84.33733866892928,81.88496577204944,-0.1691883924355242,-0.7626666813823295,-0.9572281665538034,-1.5476804927684364,15.798806794209591,0.27999973297118963,0.54443413173491,0.6069998979568476,-0.5444952594453643,1.7584950553590595,0.031252319255741234,1.182747476657954,-0.18368884872087943,44.23077452112224,-45.00503432099053,0.575747578701106,7,-0.14499998092651278,-0.6699998378753653,-0.9024999141693106,-1.2099997997283927,0.9900002479553232,2,0.17313919116224752,1.000003667988365,6.4000000953674325,1.4444444444444302,6.329999923706055,3.7142798754776747,6.269999980926514,0.17313919116224752
6346,2009-07-30,6.1599998474121085,6.380000114440918,6.1500000953674325,6.3400001525878915,19606700.0,-0.003236242958260749,-1.3000023841880763,0.7200012207031321,82.92682004925362,83.43174077552966,-0.09489278411274604,-0.7014466636919208,-0.914320125730451,-1.4860274349170366,16.97220345095688,0.23000001907348544,0.5890167355199187,0.5379999160766591,-0.6264127466889367,1.7024125788422548,-0.04420641530613878,1.120206247459457,-0.0689511056795844,40.38462420187058,-47.452728656933274,0.5822063313827978,7,-0.0950000286102286,-0.6499998569488517,-0.9249999523162833,-1.1249999999999991,1.190000057220459,3,0.16883116682055532,1.239997863769517,6.179999828338622,1.000003667988365,6.4000000953674325,1.4444444444444302,6.329999923706055,0.16883116682055532
6347,2009-07-31,6.389999866485597,6.440000057220459,6.1599998474121085,6.1599998474121085,24461400.0,0.03733766635889024,-1.4347842312037953,-1.2777757173737945,83.9080362122143,84.8442288924447,-0.25095195580383667,-0.8630718320363275,-1.1166552631889255,-1.6774042155735955,18.671353087584553,0.2800002098083505,0.6274894120324053,0.6964999437332162,-0.47236411122278366,1.865363998689216,0.11206791625521628,1.2809319712112162,0.0799999237060538,75.00000000000021,-10.83211555103101,0.5844320274780002,7,-0.2749998569488534,-0.8799998760223398,-1.209999918937684,-1.3550000190734872,1.3600001335144034,4,0.18309860731459238,-1.3000023841880763,6.1599998474121085,1.239997863769517,6.179999828338622,1.000003667988365,6.4000000953674325,0.18309860731459238
6348,2009-08-03,6.769999980926514,6.8400001525878915,6.460000038146973,6.46999979019165,25368500.0,0.059467937774764223,-1.3750029802350865,1.3043485472016816,86.06964288933855,86.45366706779726,-0.5509332405508642,-1.1541809538518724,-1.4569121203052031,-2.021288785250581,21.056951129359298,0.4500002861022949,0.6672293969820524,0.982500052452087,-0.21628662480141259,2.1812867297055867,0.38310671382533723,1.5818933910788369,-0.6100001335144052,89.85504842661015,5.120109230367646,0.59939333862675,8,-0.434999942779541,-1.0749998092651367,-1.6150000095367432,-1.7350001335144043,1.0300002098083487,0,0.08862627862968697,-1.4347842312037953,6.389999866485597,-1.3000023841880763,6.1599998474121085,1.239997863769517,6.179999828338622,0.08862627862968697
6349,2009-08-04,6.760000228881836,6.760000228881836,6.610000133514403,6.670000076293945,15276000.0,-0.0014770682530059753,2.3333298012122436,0.3000003178912367,83.52273158297982,87.48314541660206,-0.44508000479589604,-1.0350033112770678,-1.40420924441821,-1.979655128224131,23.01081326506195,0.15999984741211026,0.6999186683449148,0.8695002794265747,-0.2891827617418494,2.028183320594999,0.2901587588423631,1.4488418000107863,-0.6000003814697275,88.40580912002807,4.052263574705506,0.579341520584212,8,-0.3650002479553214,-1.065000057220459,-1.6050002574920654,-1.705000400543213,1.369999885559082,1,0.038461500479517685,-1.3750029802350865,6.769999980926514,-1.4347842312037953,6.389999866485597,-1.3000023841880763,6.1599998474121085,0.038461500479517685
6350,2009-08-05,6.739999771118164,6.889999866485597,6.6500000953674325,6.769999980926514,17496900.0,-0.0029586474980016764,-1.2857168807518795,-0.333335099393888,80.7453228512125,87.15533204896134,-0.3734239771915515,-0.9021646395762097,-1.34537092862137,-1.930051316009754,24.80090384705863,0.23999977111816406,0.7185780444477743,0.7484998226165773,-0.32996445393165974,1.8269640991648144,0.2092676843424588,1.2877319608906959,-0.5663999176025403,79.72971057264282,-2.9634227767041352,0.5392321382741184,8,-0.31999993324279696,-1.0199997425079346,-1.5749998092651367,-1.684999942779541,1.130000114440918,2,0.03709198939016067,2.3333298012122436,6.760000228881836,-1.3750029802350865,6.769999980926514,-1.4347842312037953,6.389999866485597,0.03709198939016067
6351,2009-08-06,6.789999961853027,6.980000019073486,6.639999866485597,6.880000114440918,26835900.0,0.007418426176974302,1.3448289469789834,2.9999841055392196,81.32528493878951,86.46925259771577,-0.3698221135886781,-0.8583448107063383,-1.3590200490814466,-1.9500165358577153,27.599780467824253,0.34000015258788974,0.7457444743147725,0.7110000133514403,-0.32557122996507637,1.7475712566679569,0.1927143916931815,1.229285635009699,-0.5877441078186045,76.82926616521245,-3.950875723729908,0.5182856216582585,8,-0.22499990463256836,-1.0249998569488525,-1.625,-1.7350001335144043,1.130000114440918,3,0.05596467107154646,-1.2857168807518795,6.739999771118164,2.3333298012122436,6.760000228881836,-1.3750029802350865,6.769999980926514,0.05596467107154646
6352,2009-08-07,6.829999923706055,6.980000019073486,6.670000076293945,6.929999828338622,16418400.0,0.005891010615280079,2.0999949932170012,1.1111081676768435,80.12818964903262,84.5211824480027,-0.35987726998324554,-0.801616250157366,-1.3643560751033936,-1.9599230220453308,30.42901508753041,0.309999942779541,0.7428910921221323,0.6634999752044681,-0.31162804769431673,1.638627998103253,0.1759359637550757,1.1510639866538606,-0.5810794197692877,71.15382675588413,-7.376601398682084,0.48756401144939226,8,-0.2649998664855957,-1.0649998188018799,-1.6449999809265137,-1.7750000953674316,1.319999694824217,4,0.07613469791143923,1.3448289469789834,6.789999961853027,-1.2857168807518795,6.739999771118164,2.3333298012122436,6.760000228881836,0.07613469791143923
6353,2009-08-10,6.630000114440918,6.8400001525878915,6.559999942779541,6.820000171661378,17633200.0,-0.029282549267821034,1.4347842312037953,1.9000023841880904,72.67441489749527,81.7375313043606,-0.12610890395382324,-0.5162472831221754,-1.1377492280701738,-1.7321242533547725,33.10177078152587,0.2800002098083505,0.717962030405018,0.3925001621246338,-0.4919592272540587,1.2769595515033263,-0.049729532564712464,0.83472985681398,-0.3372148395959478,16.666704510878695,-61.182216160583245,0.44222969468934614,8,-0.06500005722045898,-0.8650000095367432,-1.445000171661377,-1.575000286102295,1.869999885559082,0,0.16892908992860955,2.0999949932170012,6.829999923706055,1.3448289469789834,6.789999961853027,-1.2857168807518795,6.739999771118164,0.16892908992860955
6354,2009-08-11,6.800000190734862,6.880000114440918,6.6500000953674325,6.800000190734862,19848200.0,0.02564103670581619,1.8750029802350379,-0.0,70.25316417494236,80.17262302725094,-0.26083118361746127,-0.6004708684456697,-1.2870001382404181,-1.8714578941968947,35.520551246479876,0.25,0.6842156641599111,0.4885002374649039,-0.3168575610624611,1.293858035992269,0.08582133820122184,0.891179136728586,-0.4659820312361811,57.14290579970097,-17.649529643024366,0.4026788992636824,8,-0.2350001335144034,-1.0350000858306876,-1.5975002050399771,-1.7450003623962393,1.4200000762939462,1,0.14705881940452303,1.4347842312037953,6.630000114440918,2.0999949932170012,6.829999923706055,1.3448289469789834,6.789999961853027,0.14705881940452303
6355,2009-08-12,6.760000228881836,6.929999828338622,6.739999771118164,6.800000190734862,18726000.0,-0.005882347166332069,-3.749949336607557,-100.0,67.72152242551834,78.48314551350258,-0.14517249540882826,-0.49280176581838653,-1.2182285301832518,-1.796880647163679,37.22012971530283,0.1900000572204581,0.6298413430473033,0.3895002603530884,-0.3612601668199975,1.1402606875261743,0.014120046766545435,0.7648804739396313,-0.38722315780866623,47.61910708852366,-24.575714713722377,0.3753802135865427,8,-0.19000029563903809,-0.9950001239776611,-1.597500205039978,-1.705000400543213,1.4399995803833026,2,0.202662698102555,1.8750029802350379,6.800000190734862,1.4347842312037953,6.630000114440918,2.0999949932170012,6.829999923706055,0.202662698102555
6356,2009-08-13,7.010000228881836,7.070000171661378,6.6500000953674325,6.860000133514403,28545200.0,0.03698224726855548,2.111111896028279,-3.7500059604702676,71.02272588728927,77.05144436628869,-0.2927007402355093,-0.6783448203073696,-1.4327348487115579,-2.0165661032860775,38.86899922629819,0.4200000762939453,0.5729636413504995,0.5765002489089968,-0.16644639272562411,1.3194468905436176,0.20502692809168632,0.9479735697263072,-0.6007897809286469,88.23531061719515,18.364772986619343,0.37147332081731027,8,-0.24500012397766113,-1.0950000286102295,-1.907500147819519,-1.955000400543213,1.3199996948242188,3,0.12268183004245414,-3.749949336607557,6.760000228881836,1.8750029802350379,6.800000190734862,1.4347842312037953,6.630000114440918,0.12268183004245414
6357,2009-08-14,6.71999979019165,7.03000020980835,6.6599998474121085,6.920000076293945,21905600.0,-0.04136953341247518,-1.3125010244542752,-1.333334392970781,59.79898570328046,74.13248245672668,0.05479523917607931,-0.3288064951240699,-1.1269648611075826,-1.695873315200643,40.60697569453948,0.3700003623962411,0.5603308247335876,0.23799982070922887,-0.4409655024089769,0.9169651438274347,-0.10148284084987402,0.5774824822683318,-0.25792616434180626,31.372505020812476,-34.4089125091437,0.3394826615591028,8,0.0950002670288086,-0.7199997901916504,-1.6174997091293335,-1.6649999618530273,1.9100003242492676,4,0.1785714767214408,2.111111896028279,7.010000228881836,-3.749949336607557,6.760000228881836,1.8750029802350379,6.800000190734862,0.1785714767214408
6358,2009-08-17,6.570000171661378,6.670000076293945,6.389999866485597,6.449999809265138,18909400.0,-0.022321372502006387,-1.3333326710601794,-0.6000009536729521,54.106280749652285,70.86398791969029,0.19382407631824972,-0.13201962029636682,-0.9561659903277651,-1.5159016642812224,41.49560834784036,0.3299999237060538,0.5522055393287397,0.054000186920166726,-0.5656569280052741,0.6736573018456076,-0.25582837054255414,0.3638287443828876,0.5,26.470621234390602,-34.863652782905646,0.3098285574627205,8,0.15999984741210938,-0.5700001716613778,-1.5000001192092904,-1.5150003433227548,1.9699997901916495,0,0.24048697193098456,-1.3125010244542752,6.71999979019165,2.111111896028279,7.010000228881836,-3.749949336607557,6.760000228881836,0.24048697193098456
6359,2009-08-18,6.789999961853027,6.829999923706055,6.579999923706055,6.630000114440918,14723400.0,0.03348550752564394,1.0833353201567206,1.333328035158687,64.73430152000473,69.0849855495561,-0.023996188807812402,-0.29300890422521686,-1.152381275962063,-1.7124890939330566,42.19147213147465,0.25999975204467685,0.5282790398810704,0.2269999742507931,-0.3180680255134245,0.7720679740150107,-0.0455340256313157,0.4995339741329019,0.2664002037048352,58.82351703710339,-4.481146827236124,0.2725339998821088,8,-0.05999994277954013,-0.6749999523162842,-1.71999990940094,-1.7350001335144043,1.3199996948242188,1,0.25184094959557335,-1.3333326710601794,6.570000171661378,-1.3125010244542752,6.71999979019165,2.111111896028279,7.010000228881836,0.25184094959557335
6360,2009-08-19,6.679999828338622,6.78000020980835,6.610000133514403,6.730000019073486,18508700.0,-0.016200314305213293,1.266659037301251,-0.312501490117546,62.03703478857685,66.9418466439769,0.08559962349197558,-0.1497310114416246,-1.0284110733913279,-1.578680205512784,42.71352366679162,0.17999982833862394,0.45575135172226755,0.09099984169006259,-0.4217801339995271,0.6037798173796523,-0.16539014615473224,0.3473898295348574,0.36307233123779525,42.647034074206786,-22.583751046500055,0.2563899878447947,8,0.05000019073486506,-0.4249997138977042,-1.5849997997283927,-1.6249999999999991,1.4200005531311062,2,0.23053899375221976,1.0833353201567206,6.789999961853027,-1.3333326710601794,6.570000171661378,-1.3125010244542752,6.71999979019165,0.23053899375221976
6361,2009-08-20,6.789999961853027,6.820000171661378,6.610000133514403,6.6599998474121085,16099000.0,0.016467086278618037,1.2105205039401676,-2.5999923706345442,59.803921797787886,64.68359466050526,-0.02726803523709087,-0.22478849626770625,-1.1319015187978687,-1.6593597550086114,43.09237300090778,0.21000003814697443,0.4006913948844266,0.17149996757507324,-0.31422369969594843,0.6572236348460949,-0.07136186606043715,0.41436180121058364,0.24001075186157372,62.49998137355844,-1.4333042247798176,0.2428618336355108,8,-0.05999994277954013,-0.5349998474121094,-1.6124999523162842,-1.7350001335144043,1.6499996185302717,3,0.20765829975458705,1.266659037301251,6.679999828338622,1.0833353201567206,6.789999961853027,-1.3333326710601794,6.570000171661378,0.20765829975458705
6362,2009-08-21,7.139999866485597,7.1599998474121085,6.760000228881836,6.829999923706055,20194100.0,0.051546377996893655,1.285712728694576,2.384612845248129,59.20397620464239,63.186879250188284,-0.3672950474198604,-0.5336276695482169,-1.4624862521026563,-1.9805802589207326,43.841430347583945,0.39999961853027255,0.36610430076120526,0.47799987792968857,-0.03155522251781484,0.987554978377192,0.22322232770593686,0.7327774281534403,-0.75,97.40259981533418,35.23021087375206,0.2547775502237516,8,-0.36500000953674405,-0.7599999904632577,-1.9374997615814218,-2.0850000381469735,1.259999752044675,4,0.16666667779731936,1.2105205039401676,6.789999961853027,1.266659037301251,6.679999828338622,1.0833353201567206,6.789999961853027,0.16666667779731936
6363,2009-08-24,7.0900001525878915,7.25,7.059999942779541,7.110000133514403,10647500.0,-0.007002761181046813,-3.7499776483701193,-0.06451607941339198,58.04877787810744,61.83083632831774,-0.2739959126940281,-0.44667241830133086,-1.3893835069320328,-1.9037157720588613,44.4571089388222,0.19000005722045898,0.32281156049583615,0.39000015258789134,-0.12858100521186522,0.9085813103876479,0.13070957368801306,0.6492907314877696,-0.6846002864837644,76.11942847870473,16.5521752767986,0.2592905788998781,8,-0.27000021934509366,-0.6350002288818368,-1.8925000429153451,-2.0350003242492685,1.109999656677247,0,0.21720732421859212,1.285712728694576,7.139999866485597,1.2105205039401676,6.789999961853027,1.266659037301251,6.679999828338622,0.21720732421859212
6364,2009-08-25,7.199999809265138,7.25,6.989999771118164,7.130000114440918,16126600.0,0.015514760833551744,2.058824849375624,-3.4999880790600315,60.74766750803941,61.055963559708964,-0.3590462063870383,-0.5203433767204544,-1.4696899163906876,-1.993123498146816,44.80574846486094,0.26000022888183594,0.2844508045078218,0.4599998235702527,-0.08394296970517612,1.0039426168456815,0.1880284269325383,0.7319712202079671,-0.7608159378051758,92.1874685678567,33.717768150990075,0.27197139663771464,8,-0.37999987602233976,-0.6949996948242196,-1.9649996757507333,-2.1449999809265146,0.31000041961669833,1,0.18611113723413508,-3.7499776483701193,7.0900001525878915,1.285712728694576,7.139999866485597,1.2105205039401676,6.789999961853027,0.18611113723413508
6365,2009-08-26,7.25,7.260000228881836,7.1500000953674325,7.179999828338622,16188100.0,0.006944471119363138,1.4444303160348422,1.0000068119891008,60.7476675080394,59.91429040645898,-0.37127380526044895,-0.5123396148657822,-1.4849350806733046,-2.0199562251148926,45.47121725117436,0.11000013351440341,0.272753662261489,0.4565000057220461,-0.06557181655547328,0.9785718279995654,0.1954640945832864,0.7175359168608058,-0.7783834833984367,98.46150347467518,40.56621015584453,0.26103591113875985,8,-0.4249999523162842,-0.7049999237060547,-1.8774998188018799,-2.115000009536743,0.21000003814697266,2,0.11862064230030978,2.058824849375624,7.199999809265138,-3.7499776483701193,7.0900001525878915,1.285712728694576,7.139999866485597,0.11862064230030978
6366,2009-08-27,7.199999809265138,7.28000020980835,6.9000000953674325,7.28000020980835,24094100.0,-0.006896578032394851,8.499955296740216,-1.1428600622611291,58.60465002807798,59.78158644254759,-0.3257432540532239,-0.4009892598229392,-1.4032681011220358,-1.9471634612851618,45.71275131161073,0.3800001144409171,0.25705893527025125,0.35449981689453214,-0.10536168597453699,0.8143613197636013,0.12456906545999757,0.5844305683290667,-0.681080269926758,84.61530702353667,27.22407290816649,0.22993075143453434,8,-0.36499977111816495,-0.5849997997283944,-1.7349997758865365,-2.0149998664855966,0.7699999809265128,3,0.12500008278423125,1.4444303160348422,7.25,2.058824849375624,7.199999809265138,-3.7499776483701193,7.0900001525878915,0.12500008278423125
6367,2009-08-28,7.559999942779541,7.579999923706055,7.300000190734862,7.369999885559082,26349200.0,0.05000001986821534,1.4347800847940866,-2.374988824185086,70.12986691288808,61.56198490512935,-0.6191711989304363,-0.7049866894082264,-1.7254757966149317,-2.278693141946065,46.07442671505504,0.3800001144409171,0.2596341437480234,0.6559999465942381,0.1452564917475332,1.166743401440943,0.4006282191708852,0.911371674017591,-0.9801939498035637,97.05882559185673,33.09038324146755,0.2553717274233527,8,-0.48000001907348633,-0.7950000762939453,-2.0449999570846558,-2.325000047683716,0.3299999237060556,4,0.1164020693471346,8.499955296740216,7.199999809265138,1.4444303160348422,7.25,2.058824849375624,7.199999809265138,0.1164020693471346
6368,2009-08-31,7.369999885559082,7.46999979019165,7.28000020980835,7.449999809265138,11537900.0,-0.025132282891341284,2.1666626930198922,-0.4210521032276893,62.231753508334656,61.283924014943786,-0.3394545216817395,-0.4930081781336142,-1.501368565073335,-2.0605594250774004,45.614374516381304,0.2799997329711914,0.22873618838114673,0.43599989414215123,-0.11081472136067916,0.9828145096449816,0.16259258639073604,0.7094072018935664,-0.6901744995100971,69.11763365293115,4.1087645739597605,0.27340730775141536,8,-0.27499985694885254,-0.5049998760223389,-1.7974998950958252,-2.134999990463257,0.8500003814697266,0,0.13975573255969653,1.4347800847940866,7.559999942779541,8.499955296740216,7.199999809265138,1.4444303160348422,7.25,0.13975573255969653
6369,2009-09-01,7.019999980926514,7.489999771118164,7.0,7.369999885559082,18832700.0,-0.047489811406695503,-1.5128201993180004,4.375002980235032,54.92423797715553,60.493613258119204,0.05207850300463068,-0.12915274777246388,-1.1106315458454663,-1.6868898835855664,44.69103528947366,0.48999977111816406,0.23343762079410002,0.07300000190734846,-0.46873593104307254,0.6147359348577695,-0.1978679645678625,0.3438679683825594,-0.2501571411118215,17.647046448859445,-47.514175690960485,0.2708679664752105,9,0.07500004768371582,-0.1549999713897705,-1.3274999856948853,-1.7350001335144043,1.200000286102295,1,0.16809114409468795,2.1666626930198922,7.369999885559082,1.4347800847940866,7.559999942779541,8.499955296740216,7.199999809265138,0.16809114409468795
6370,2009-09-02,6.989999771118164,7.1599998474121085,6.960000038146973,7.03000020980835,19699000.0,-0.004273534172344884,-2.9999999999999822,0.11428699882698028,49.58676741460478,59.35837388220997,0.1460335961157373,-0.08375712286654569,-1.0339224663991224,-1.632196159836453,43.42866473471825,0.19999980926513583,0.26542021143691485,0.030499792098998668,-0.5025933756316903,0.5635929598296876,-0.2360467917663458,0.29704637596434313,-0.1391412229143354,13.23524977507995,-46.982816188153095,0.2665465838653446,9,0.18000030517578125,-0.1249997615814209,-1.2574998140335083,-1.6349999904632568,1.7899999618530273,2,0.07439205647935077,-1.5128201993180004,7.019999980926514,2.1666626930198922,7.369999885559082,1.4347800847940866,7.559999942779541,0.07439205647935077
6371,2009-09-03,7.170000076293945,7.210000038146973,6.929999828338622,7.130000114440918,24841400.0,0.025751117463482798,3.6666746139602306,-0.9999880792017833,59.740266174223926,59.41796165660791,0.028613994923233577,-0.2464655106842173,-1.1735082428453314,-1.784768526439695,41.99354067871423,0.2800002098083505,0.26116763950983657,0.19150009155273473,-0.3432412776736591,0.7262414607791285,-0.07587059306046218,0.45887077616593164,-0.24622739053989395,36.923109652723305,-25.830708253187126,0.2673706846131969,9,0.06999993324279785,-0.30500006675720215,-1.3975001573562622,-1.815000295639038,1.7100000381469727,3,0.04044629829389401,-2.9999999999999822,6.989999771118164,-1.5128201993180004,7.019999980926514,2.1666626930198922,7.369999885559082,0.04044629829389401
6372,2009-09-04,7.3499999046325675,7.389999866485597,7.170000076293945,7.190000057220459,15770300.0,0.025104578301714753,-1.2000000000000088,3.999999999999978,66.66665987411497,60.375504100608744,-0.1323865273440683,-0.40634427522237093,-1.3153267465180063,-1.9392086988345287,40.64911827870035,0.21999979019165128,0.2781812273728308,0.3454999208450307,-0.20904009720003724,0.9000399388900986,0.06822991182249716,0.6227699298675642,-0.4200000762939453,75.00002128737519,7.340335822480796,0.2772700090225338,9,-0.10999989509582431,-0.48000001907348544,-1.5624999999999991,-1.940000057220458,1.3099999427795437,4,0.08435372702090893,3.6666746139602306,7.170000076293945,-2.9999999999999822,6.989999771118164,-1.5128201993180004,7.019999980926514,0.08435372702090893
6373,2009-09-08,7.75,7.760000228881836,7.429999828338622,7.6599998474121085,21123000.0,0.05442178238877515,4.9999739908447935,0.5625014901175491,69.04761634446105,61.297720637988924,-0.47932644753451825,-0.7569434701140372,-1.6652626715169543,-2.3187279022332303,40.1427626328452,0.41000032424926847,0.30880934114154535,0.6895000219345091,0.07160978555482345,1.3073902583141948,0.3805549037446667,0.9984451401243515,-0.8200001716613778,98.7951537282041,28.77774999693466,0.3089451181898426,9,-0.4199998378753662,-0.6749999523162842,-1.9375,-2.305000066757202,1.1599998474121094,1,0.01806449890136741,-1.2000000000000088,7.3499999046325675,3.6666746139602306,7.170000076293945,-2.9999999999999822,6.989999771118164,0.01806449890136741
6374,2009-09-09,7.800000190734862,7.8400001525878915,7.539999961853027,7.71999979019165,23055400.0,0.006451637514175879,2.749994784604121,0.8888918323231281,72.76423024251818,62.632894275153234,-0.4864181977376809,-0.767536933161634,-1.663907857147703,-2.3480678689389762,39.58147907720305,0.30000019073486417,0.3201967111664379,0.6895002126693717,0.002401803973759442,1.376598621364984,0.345951008321566,1.0330494170171773,-0.7704003143310549,95.60440136260081,21.210876043548197,0.34354920434780595,9,-0.43000006675720037,-0.6850001811981183,-1.7850000858306876,-2.1700000762939444,0.8499994277954093,2,0.053846162310718704,4.9999739908447935,7.75,-1.2000000000000088,7.3499999046325675,3.6666746139602306,7.170000076293945,0.053846162310718704
6375,2009-09-10,8.130000114440918,8.210000038146973,7.769999980926514,7.829999923706055,31124800.0,0.042307681491859706,-1.0952379871117752,3.7499836088047958,75.00000000000003,64.45459982758902,-0.7581950893699823,-1.0431186187284975,-1.9360474166440858,-2.648732359943664,39.1126962822792,0.440000057220459,0.34931806385798936,0.951000142097473,0.1476937471308979,1.754306537064048,0.5493469446141859,1.35265333958076,-0.9869441993713384,93.75000698491817,17.114579469394215,0.4016531974832873,9,-0.5600001811981201,-0.8300001621246338,-2.0850000381469727,-2.5,-0.18000030517578036,3,0.011070129313778043,2.749994784604121,7.800000190734862,4.9999739908447935,7.75,-1.2000000000000088,7.3499999046325675,0.011070129313778043
6376,2009-09-11,7.869999885559082,8.220000267028809,7.710000038146973,8.220000267028809,29072400.0,-0.03198034750577805,1.9142838458646,-1.1666671964853945,64.09266103606194,63.78379917460833,-0.43936455536989794,-0.7540462386252305,-1.6238836404019041,-2.3623671487783753,38.24554640435232,0.5100002288818359,0.3595614679001997,0.6479999303817747,-0.2075848836147749,1.5035847443783235,0.22020752338350036,1.075792337380049,-0.5562329107971191,66.66663639129705,-7.03859786193901,0.4277924069982745,9,-0.2949998378753662,-0.5649998188018799,-1.7999999523162842,-2.194999933242798,0.18000030517577947,4,0.11562895306795329,-1.0952379871117752,8.130000114440918,2.749994784604121,7.800000190734862,4.9999739908447935,7.75,0.11562895306795329
6377,2009-09-14,7.920000076293945,7.980000019073486,7.630000114440918,7.809999942779541,19574500.0,0.0063532644805510685,2.0434771791974624,-0.31428575321115415,66.02315770636639,64.20506630772297,-0.48380580357673963,-0.7478801147681002,-1.612971441967364,-2.3907131115264058,37.20916633444603,0.34999990463256836,0.3699927459785233,0.6380001068115231,-0.23743307863057872,1.5134332922536249,0.20028351409047218,1.075716699532574,-0.4431111089239499,62.025313399539264,-10.90467094346429,0.4377165927210507,9,-0.3450000286102295,-0.6150000095367432,-1.7549999952316284,-2.200000047683716,0.1099996566772461,0,0.12121212486101274,1.9142838458646,7.869999885559082,-1.0952379871117752,8.130000114440918,2.749994784604121,7.800000190734862,0.12121212486101274
6378,2009-09-15,8.149999618530272,8.180000305175781,7.760000228881836,7.980000019073486,22076300.0,0.02904034596221261,2.652159130252702,1.5454490283370812,67.52766534278419,65.60544712612615,-0.6610424806179926,-0.8995618886949845,-1.775873438735716,-2.595744763167443,37.77184157688791,0.4200000762939453,0.3989463911403526,0.788999676704405,-0.10094180704524369,1.6789411604540536,0.34402893482958063,1.2339704185792293,-0.5393506172216895,89.70579160542557,18.418131947960447,0.44497074187482444,9,-0.5749995708465558,-0.8449995517730695,-1.9849995374679548,-2.389999628067015,-0.5099997520446751,1,0.06257671812919785,2.0434771791974624,7.920000076293945,1.9142838458646,7.869999885559082,-1.0952379871117752,8.130000114440918,0.06257671812919785
6379,2009-09-16,8.5,8.5,8.069999694824219,8.210000038146973,32824000.0,0.04294483409225558,1.9655197361281476,1.7058861478479344,70.76411144361205,67.9584853515714,-0.8705776177045719,-1.1751345732193634,-2.0472006268359264,-2.9175305119317603,38.14574591337623,0.43000030517578125,0.37759823992224995,1.0535000562667847,0.0708017934010634,2.036198319132506,0.562150924833924,1.5448491876996453,-0.869999885559082,100.0,30.821580000307776,0.49134913143286046,9,-0.7850000858306885,-1.0550000667572021,-2.334999918937683,-2.740000009536743,-0.9000000953674325,2,0.048235276166130436,2.652159130252702,8.149999618530272,2.0434771791974624,7.920000076293945,1.9142838458646,7.869999885559082,0.048235276166130436
6380,2009-09-17,8.220000267028809,8.590000152587889,8.210000038146973,8.399999618530272,28145300.0,-0.03294114505543433,-2.8000047683761116,-0.6206875006165937,65.74074428376866,68.62520514152082,-0.44449754894038573,-0.8156659555200241,-1.6908040088428766,-2.607464456206322,38.58463997748992,0.3800001144409162,0.3882608492404698,0.696500301361084,-0.27458218371658916,1.6675827864387571,0.21095905882224741,1.1820415438999206,-0.46000003814697266,61.458346785770104,-5.529165032687942,0.48554124253883657,9,-0.3400001525878915,-0.7300002574920654,-2.0550001859664917,-2.455000162124634,-0.770000457763671,3,0.05231135493100059,1.9655197361281476,8.5,2.652159130252702,8.149999618530272,2.0434771791974624,7.920000076293945,0.05231135493100059
6381,2009-09-18,8.199999809265138,8.430000305175781,8.149999618530272,8.340000152587889,26965600.0,-0.0024331456343005264,-1.333332008789652,0.7777824872975301,61.034476465052904,67.99940698495838,-0.29393734461266163,-0.7216131608018337,-1.6033800751368226,-2.555612024778206,38.85448542416099,0.2800006866455096,0.4495822480796212,0.6059998512268088,-0.34539585151988383,1.5573955539735023,0.13030199985346158,1.081697702600155,-0.273999595642092,59.37496585150724,-3.65139243197347,0.4756978513733467,9,-0.18999981880188344,-0.7099997997283953,-2.032499790191652,-2.4349997043609637,-0.8199996948242205,4,-0.030487805587205874,-2.8000047683761116,8.220000267028809,1.9655197361281476,8.5,2.652159130252702,8.149999618530272,-0.030487805587205874
6382,2009-09-21,8.329999923706055,8.439999580383299,8.020000457763674,8.189999580383299,14153700.0,0.01585367286155659,1.3333306842354868,-1.000000000000038,66.90140253872036,67.76093878432053,-0.3020714238621043,-0.7988477007672561,-1.664345490545264,-2.6571516586958444,38.19503814945605,0.41999912261962535,0.5429205823369374,0.6764999628067017,-0.3037529937785397,1.656752919391944,0.1863734845140801,1.1666264410993223,0.26000022888183416,68.67466833961853,6.153660780085374,0.490126478292621,9,-0.2649998664855957,-0.8399999141693115,-1.989999771118164,-2.5199997425079346,-1.2799997329711923,0,-0.03361341362973502,-1.333332008789652,8.199999809265138,-2.8000047683761116,8.220000267028809,1.9655197361281476,8.5,-0.03361341362973502
6383,2009-09-22,8.630000114440918,8.659999847412111,8.25,8.420000076293945,22049700.0,0.036014428989501246,2.0370414849089324,1.499996594028632,78.85303458845132,68.43747260053532,-0.5186587806505081,-1.030387952780524,-1.8945925413065208,-2.9272966313539506,37.45857945662247,0.40999984741211115,0.6109452039968382,0.8995001554489139,-0.13482605304792905,1.9338263639457578,0.38233705120049244,1.4166632596973354,-0.6099996566772443,95.31253725293823,25.995171351117108,0.5171631042484218,9,-0.4850001335144043,-1.1050002574920637,-2.2225000858306885,-2.819999933242798,-1.8000001907348633,1,-0.06952495637464973,1.3333306842354868,8.329999923706055,-1.333332008789652,8.199999809265138,-2.8000047683761116,8.220000267028809,-0.06952495637464973
6384,2009-09-23,8.539999961853027,8.800000190734863,8.510000228881836,8.770000457763674,21233500.0,-0.01042875450688463,1.0,-1.0952402577645055,77.19297306323062,68.6811362742276,-0.34939320261248774,-0.8799674585658366,-1.7379930753643382,-2.807821178643592,37.145172034483075,0.28999996185302734,0.6514579230661326,0.7424999952316282,-0.32034382424481045,1.805343814708067,0.21107808549340845,1.273921904969848,-0.5199995040893537,66.66662591133998,-9.342204914370654,0.5314219097382196,9,-0.3249998092651367,-0.8499999046325684,-2.174999952316284,-2.7299997806549072,-1.2899999618530273,2,-0.10538642849971946,2.0370414849089324,8.630000114440918,1.3333306842354868,8.329999923706055,-1.333332008789652,8.199999809265138,-0.10538642849971946
6385,2009-09-24,8.109999656677246,8.670000076293945,8.010000228881836,8.670000076293945,29943400.0,-0.0503513240159873,1.3571405459440773,2.4347791834077426,65.16127702473432,68.79987138408009,0.08657608241824732,-0.4028910953795144,-1.2533988158720897,-2.3566142834161434,36.13026212460575,0.6599998474121094,0.6454383504244117,0.2694997072219847,-0.7693960171646452,1.3083954316086146,-0.24994815497132983,0.7889475694152992,0.6900005340576172,12.658156028368793,-65.47356974986032,0.519447862193315,9,0.10500049591064453,-0.4049994945526123,-1.6874996423721313,-2.299999475479126,-1.3199996948242188,3,-0.06288529884520744,1.0,8.539999961853027,2.0370414849089324,8.630000114440918,1.3333306842354868,8.329999923706055,-0.06288529884520744
6386,2009-09-25,8.100000381469728,8.310000419616701,7.9000000953674325,8.029999732971191,18743600.0,-0.0012329563046633574,-1.4848510244776651,-0.12500106436786232,62.79863953350048,68.44159158709499,0.1482187237246304,-0.33941066559769517,-1.1932766187732842,-2.327965686464843,36.252732053403236,0.41000032424926847,0.6275270178137813,0.21450040340423726,-0.784793615005567,1.2137944218140415,-0.285146605800664,0.7141474126091394,0.6999998092651349,22.222251656611704,-53.979686857163884,0.49964700920490207,9,0.17999982833862127,-0.39500021934509455,-1.6075003147125262,-2.290000200271608,-1.5200004577636737,4,-0.08024698044355516,1.3571405459440773,8.109999656677246,1.0,8.539999961853027,2.0370414849089324,8.630000114440918,-0.08024698044355516
6387,2009-09-28,8.439999580383299,8.600000381469728,8.189999580383299,8.220000267028809,28150900.0,0.041975207765592604,-1.92856996886941,3.142818217735348,62.02089909228146,67.82972867037246,-0.12321932392894297,-0.6430728779803099,-1.4781686493291417,-2.6463507928002006,35.87126094319571,0.5,0.579882188971979,0.5104996204376206,-0.5057986273566453,1.5267978682318866,0.0023504965404868017,1.0186487443347536,0.3240006065368668,59.999936421718736,-12.792880800812206,0.5081491238971331,9,-0.08999943733215154,-0.6599993705749494,-1.9474995136260969,-2.629999399185179,-1.7899994850158665,0,-0.12559236002879537,-1.4848510244776651,8.100000381469728,1.3571405459440773,8.109999656677246,1.0,8.539999961853027,-0.12559236002879537
6388,2009-09-29,8.399999618530272,8.590000152587889,8.180000305175781,8.550000190734862,42728900.0,-0.004739332208735791,2.56520837738883,-0.6818229107964995,60.48950174512418,66.68810537054047,-0.049201579303586485,-0.5501583332598976,-1.3869034363850101,-2.577245349109507,35.55409505042027,0.4099998474121076,0.5897396922778633,0.4189996719360334,-0.5821974781350523,1.42019682200712,-0.08159890309950946,0.9195982469715762,0.3294405647277845,55.555496686776586,-13.758950151687209,0.5005985750355433,9,-0.0499994754791242,-0.5499994754791242,-1.822499752044676,-2.5449995994567853,-1.6699995994567853,1,-0.16071422489321674,-1.92856996886941,8.439999580383299,-1.4848510244776651,8.100000381469728,1.3571405459440773,8.109999656677246,-0.16071422489321674
6389,2009-09-30,8.199999809265138,8.449999809265138,8.079999923706055,8.399999618530272,46518200.0,-0.023809502184254483,1.4666643354642468,1.3333269755287867,51.28204590772348,65.08158332875767,0.1159626904538591,-0.2711238803170968,-1.135615897248945,-2.347889859389115,36.356827913948976,0.3699998855590838,0.5876676305135602,0.15999987125396942,-0.7363318059982387,1.0563315485061784,-0.2881659673721355,0.6081657098800735,0.4962627704772924,38.961002769990635,-26.136323880608167,0.44816583862610443,9,0.15000033378600897,-0.34999966621399103,-1.5624998807907122,-2.299999713897707,-0.9600000381469744,2,-0.1670731606616781,2.56520837738883,8.399999618530272,-1.92856996886941,8.439999580383299,-1.4848510244776651,8.100000381469728,-0.1670731606616781
6390,2009-10-01,7.510000228881836,8.159999847412111,7.46999979019165,8.119999885559082,45492000.0,-0.08414629224791881,1.0000013821375258,3.0500011920940864,44.30380090653413,63.22261937781114,0.7762928887024483,0.484680083617512,-0.41128275421260874,-1.6292151286126257,36.75464743102841,0.7300000190734881,0.5442146911025549,-0.5559997320175167,-1.3482090446982014,0.236209580663167,-0.9521043883578582,-0.15989507567717443,1.1544118514855946,3.5398599787406644,-58.82428421821835,0.39610465634034203,10,0.6249997615814209,0.3399999141693115,-0.847500205039978,-1.6100001335144043,-0.43000030517578125,3,-0.034620535413824816,1.4666643354642468,8.199999809265138,2.56520837738883,8.399999618530272,-1.92856996886941,8.439999580383299,-0.034620535413824816
6391,2009-10-02,7.460000038146973,7.570000171661378,7.170000076293945,7.4000000953674325,29244600.0,-0.006657814808390228,1.8571413974383528,-0.09836061729340677,42.721515835677,60.535965299695214,0.7937572844124166,0.5876493976890593,-0.32811163933757026,-1.5467073083253764,37.130473074358456,0.40000009536743253,0.4498825484068121,-0.620499920845031,-1.3519432223833103,0.11094338069324738,-0.9862215716141698,-0.2547782700758914,1.1327473048099108,20.279713284213532,-40.38705580499922,0.36572165076913926,10,0.5250000953674316,0.3900001049041748,-0.7749999761581421,-1.554999828338623,0.05000019073486328,4,-0.08981234220749013,1.0000013821375258,7.510000228881836,1.4666643354642468,8.199999809265138,2.56520837738883,8.399999618530272,-0.08981234220749013
6392,2009-10-05,7.96999979019165,8.020000457763674,7.460000038146973,7.53000020980835,34334800.0,0.06836457767249016,1.0740721117845617,7.333333333333442,47.38372274351659,57.039375094702464,0.2540358215547318,0.13331519829059957,-0.800586972977424,-2.0193070699142464,37.0552182825752,0.560000419616701,0.39809600667386835,-0.14150016307830882,-0.7904919570359876,0.5074916308793709,-0.4659960600571491,0.1829957339005306,0.508927771432198,56.33800499402953,-0.6284440650841248,0.32449589697883974,10,0.015000343322753906,-0.10499978065490723,-1.2449997663497925,-2.054999589920044,-0.5699996948242179,0,-0.17440400289548452,1.8571413974383528,7.460000038146973,1.0000013821375258,7.510000228881836,1.4666643354642468,8.199999809265138,-0.17440400289548452
6393,2009-10-06,7.889999866485597,8.149999618530272,7.8400001525878915,8.079999923706055,28888900.0,-0.01003763184592632,-1.1379311478806142,-0.4318187236791036,40.37854267972667,52.948882829868694,0.24365024320473783,0.23646502038424,-0.6851528381713274,-1.90566510382686,36.2340700854459,0.30999946594238015,0.3671315355380127,-0.22850008010864098,-0.8639533754343516,0.40695321521706873,-0.5462267277714963,0.08922656755421432,0.4842134963118587,56.249995343386146,4.531733522645453,0.3177266476628549,10,0.03000020980834872,-0.024999856948853427,-0.9674999713897714,-1.8249998092651376,-0.3699998855590829,1,-0.15716093689498256,1.0740721117845617,7.96999979019165,1.8571413974383528,7.460000038146973,1.0000013821375258,7.510000228881836,-0.15716093689498256
6394,2009-10-07,8.220000267028809,8.25,7.829999923706055,7.8499999046325675,21986100.0,0.04182514653073155,-1.0487792396895677,-1.947369741930802,50.0,51.26429649378711,-0.15255887917280475,-0.06372385635065037,-0.97741047746646,-2.194813162295562,35.279434082738675,0.4200000762939453,0.31210596268021895,0.08050031661987234,-0.5381730428957194,0.699173676135465,-0.22883636313792444,0.3898369963776682,0.057876032848366066,97.22224675088435,44.80542256196295,0.30933667975779616,10,-0.33500003814697177,-0.35500025749206543,-1.2400002479553223,-2.1550002098083496,-0.6100001335144052,2,-0.18126523108908554,-1.1379311478806142,7.889999866485597,1.0740721117845617,7.96999979019165,1.8571413974383528,7.460000038146973,-0.18126523108908554
6395,2009-10-08,8.220000267028809,8.350000381469728,8.159999847412111,8.279999732971191,23987600.0,0.0,-1.111113465858559,-0.16216055993514983,50.31250726431865,49.87694846387802,-0.15121638598354714,-0.059696213139602605,-0.9317971909922154,-2.160571625527208,33.690967230202965,0.1900005340576172,0.18883660723441764,0.07600030899047816,-0.5436905307619639,0.6956911487429203,-0.23384511088574378,0.3858457288666992,-1.0500001907348633,88.9830439983188,35.89950668773937,0.3098454198762212,10,-0.33500003814697177,-0.35500025749206543,-1.2400002479553223,-2.1550002098083496,-0.7100000381469727,3,-0.1192214676490363,-1.0487792396895677,8.220000267028809,-1.1379311478806142,7.889999866485597,1.0740721117845617,7.96999979019165,-0.1192214676490363
6396,2009-10-09,8.779999732971191,8.800000190734863,8.149999618530272,8.170000076293945,27846500.0,0.0681264534976469,1.0000000000000056,-10.166751438471564,56.19834754168651,49.22999829158968,-0.6756677965325437,-0.5776411973782061,-1.4380909227759409,-2.6854399747826783,32.562105668243355,0.6500005722045916,0.08266736219555781,0.5904997825622562,-0.07632208870926505,1.2573216538337775,0.2570888469264965,0.9239107181980168,-1.5863996505737301,98.50742869506054,45.43818206436484,0.33341093563576046,10,-0.7949995994567871,-0.9149997234344482,-1.7624996900558472,-2.7149996757507324,-1.1399998664855948,4,-0.19362185204644067,-1.111113465858559,8.220000267028809,-1.0487792396895677,8.220000267028809,-1.1379311478806142,7.889999866485597,-0.19362185204644067
6397,2009-10-12,8.880000114440918,9.130000114440918,8.760000228881836,8.8100004196167,20192900.0,0.011389565434062554,-3.3529378765609397,0.11475366265862662,53.64431657108604,48.469422161141,-0.7897400316915153,-0.6345678014457032,-1.4895309834878274,-2.7485727313225654,31.900535295262877,0.36999988555908203,0.046244332338126526,0.6425001621246338,-0.0786355618329111,1.3636358860821787,0.28193230014586135,1.0030680241034062,-1.622144027709961,80.769233590752,31.678487083320576,0.3605678619787725,10,-0.7300000190734863,-0.7300000190734863,-1.8275001049041748,-2.815000057220459,-1.1600003242492676,0,-0.15427926440351591,1.0000000000000056,8.779999732971191,-1.111113465858559,8.220000267028809,-1.0487792396895677,8.220000267028809,-0.15427926440351591
6398,2009-10-13,8.659999847412111,8.880000114440918,8.579999923706055,8.75,25274200.0,-0.02477480452630132,-1.4000015258789062,-1.2857220708446613,51.68539235543995,48.5142384331095,-0.5911454606401616,-0.39463362754561615,-1.2347760231130085,-2.4890970657916673,30.677326242913082,0.3000001907348633,0.017428961596483106,0.3969998836517359,-0.3468194662355888,1.1408192335390597,0.025090208708073547,0.7689095585953982,-1.2898151190185567,63.84613860993933,16.277253254742703,0.37190967494366206,10,-0.5099997520446795,-0.5099997520446795,-1.6049998998641986,-2.594999790191652,-1.1799998283386248,1,-0.145496509728139,-3.3529378765609397,8.880000114440918,1.0000000000000056,8.779999732971191,-1.111113465858559,8.220000267028809,-0.145496509728139
6399,2009-10-14,8.90999984741211,9.06999969482422,8.75,9.039999961853027,21572100.0,0.028868360785792246,2.3684252794522442,1.4444432670707699,61.83432862562202,50.46207484634149,-0.8156107742064673,-0.6454343064750603,-1.446077370218541,-2.6966494719055856,28.989507112919956,0.4099998474121094,-0.027909148553073138,0.6264998912811279,-0.16583897276781023,1.418838755330066,0.23033045925665974,1.022669323305597,-1.4342261958557128,77.5510045202194,24.510035545906234,0.3961694320244689,10,-0.7599997520446777,-0.7599997520446777,-1.7074997425079346,-2.7549996376037598,-1.7899999618530273,2,-0.15600447702469022,-1.4000015258789062,8.659999847412111,-3.3529378765609397,8.880000114440918,1.0000000000000056,8.779999732971191,-0.15600447702469022
6400,2009-10-15,8.649999618530272,8.890000343322754,8.430000305175781,8.75,25642900.0,-0.029180722035293205,1.4210460272047383,0.7692330264461128,57.57574881841561,52.11254517775689,-0.4211882262683755,-0.3705670326155879,-1.1489570582475626,-2.397518000117211,26.798315404742446,0.4799995422363281,-0.07308743543750573,0.34499969482421733,-0.46326016157286354,1.1532595512212973,-0.059130233374322216,0.7491296230227578,-1.074972379200804,51.02038234535634,-5.6744415022037344,0.40412992819854016,10,-0.35499954223632635,-0.49999952316284,-1.4074995517730686,-2.4549994468688947,-1.3899993896484357,3,-0.12023115963935449,2.3684252794522442,8.90999984741211,-1.4000015258789062,8.659999847412111,-3.3529378765609397,8.880000114440918,-0.12023115963935449
6401,2009-10-16,7.949999809265138,8.479999542236326,7.869999885559082,8.439999580383299,55528600.0,-0.08092483700988551,1.1403508184872446,4.89997901924496,43.85965163876634,51.72098172167353,0.3974206041084143,0.3264819917948758,-0.4208177913380071,-1.6639762006002607,24.332824299913632,0.7799997329711896,-0.08924483823635931,-0.34250011444091744,-1.1652009343556573,0.48020070547382243,-0.7538505243982874,0.0688502955164525,-0.28167419742898314,6.349199140785081,-47.865094597157075,0.4113504099573697,10,0.5300002098083487,0.20000028610229403,-0.5149998664855966,-1.5699996948242196,-0.42999982833862394,4,-0.05534586049555812,1.4210460272047383,8.649999618530272,2.3684252794522442,8.90999984741211,-1.4000015258789062,8.659999847412111,-0.05534586049555812
6402,2009-10-19,8.050000190734862,8.130000114440918,7.949999809265138,8.090000152587889,29843600.0,0.012578664637599157,2.0000079472934456,0.08163261334132647,45.67901961342989,52.30992360319611,0.34638808670511523,0.2154767897087897,-0.4922260429489036,-1.7309496153899655,22.302950346484398,0.18000030517578036,-0.02188070418423571,-0.22849974632263326,-1.0580150028223745,0.6010155101771089,-0.6432573745725048,0.18625788192723824,-0.2939741087424208,15.000027815505145,-37.4317200913807,0.41475762824987106,10,0.4299998283386248,0.09999990463257014,-0.6100001335144025,-1.6649999618530256,-0.5199999809265119,0,-0.05093171609128089,1.1403508184872446,7.949999809265138,1.4210460272047383,8.649999618530272,2.3684252794522442,8.90999984741211,-0.05093171609128089
6403,2009-10-20,8.029999732971191,8.329999923706055,7.96999979019165,8.149999618530272,24048700.0,-0.002484528855873802,-2.0000039736467747,2.9999999999999556,47.803617061648715,52.06588105449041,0.43397284265665625,0.1983937193676013,-0.4368287765427157,-1.6808966230426758,19.92464239358268,0.3600001335144043,0.06271827950073217,-0.2185001850128181,-1.0378264637616343,0.600826093735999,-0.6281633243872271,0.19116295436159003,-0.1915352090318425,13.333322736950336,-39.11687944596976,0.4096631393744085,10,0.4700002670288086,0.12000036239624023,-0.5899996757507324,-1.6449995040893555,-0.5699996948242188,1,-0.03860522454399107,2.0000079472934456,8.050000190734862,1.1403508184872446,7.949999809265138,1.4210460272047383,8.649999618530272,-0.03860522454399107
6404,2009-10-21,7.639999866485597,8.109999656677246,7.630000114440918,8.010000228881836,42083500.0,-0.048567855473799715,-1.4615369567264018,3.0833392938035336,51.82072264181061,52.23346054087841,0.8191946087028663,0.5454776292098193,-0.0207145774683557,-1.266958415227017,16.982372186678408,0.4799995422363281,0.087590828909196,-0.5635000467300406,-1.413695553161804,0.28669545970172194,-0.9885977999459223,-0.1384022935141589,1.4900002479553214,0.7936309704921815,-55.45394934922762,0.4250977532158813,10,0.7400002479553214,0.510000228881835,-0.1999998092651376,-1.2549996376037607,-0.3399996757507342,2,-0.02094238877070953,-2.0000039736467747,8.029999732971191,2.0000079472934456,8.050000190734862,1.1403508184872446,7.949999809265138,-0.02094238877070953
6405,2009-10-22,7.5999999046325675,7.78000020980835,7.309999942779541,7.760000228881836,41535000.0,-0.005235597192677632,3.6999959468899535,0.4324328852357219,51.966289764492046,51.763231898967916,0.85154809399942,0.5747799156087714,0.046762850503410114,-1.1990178959209752,15.986440043459659,0.4700002670288086,0.14699228480384186,-0.5780000209808351,-1.4695886529391666,0.31358861097749635,-1.0237943369600009,-0.1322057050016694,1.5000002098083511,24.786330011366623,-34.52336865640532,0.4457943159791657,10,0.620000123977662,0.5500001907348642,-0.019999980926512784,-1.0749998092651358,-0.0799999237060538,3,-0.06315789803903837,-1.4615369567264018,7.639999866485597,-2.0000039736467747,8.029999732971191,2.0000079472934456,8.050000190734862,-0.06315789803903837
6406,2009-10-23,7.449999809265138,7.8499999046325675,7.4000000953674325,7.809999942779541,23726400.0,-0.01973685490127408,1.045453412473842,2.249996274717233,41.87500344589217,50.45553044061304,0.8862457434178834,0.7099882480897817,0.21500444332902102,-1.0200691073165382,15.246106386344513,0.44999980926513494,0.14158056604922997,-0.6955000877380355,-1.6445931810978207,0.2535930056217488,-1.170046634417928,-0.2209535410581429,1.578400298309325,13.725477363090551,-44.06155539674184,0.4745465466798922,10,0.7400000095367423,0.700000286102294,0.23500025272369296,-0.8799996376037615,0.32000017166137606,4,-0.025503300033244303,3.6999959468899535,7.5999999046325675,-1.4615369567264018,7.639999866485597,-2.0000039736467747,8.029999732971191,-0.025503300033244303
6407,2009-10-26,7.380000114440918,7.739999771118164,7.369999885559082,7.449999809265138,23192400.0,-0.009395932431724985,-7.222205738990379,0.19444352462002348,42.00627601209398,49.38007306913015,0.805836643404275,0.7341436411200881,0.31215734446451116,-0.9296964633874563,13.915376669830454,0.36999988555908203,0.13166942704028806,-0.712499809265136,-1.7095242226865803,0.2845246041563083,-1.2110120159758573,-0.21398760255441385,1.5796639865417479,6.86276205591617,-49.00703501470257,0.49851220671072216,10,0.8099997043609619,0.7699999809265137,0.36999988555908114,-0.8099999427795419,0.7799997329711932,0,0.018970171316345708,1.045453412473842,7.449999809265138,3.6999959468899535,7.5999999046325675,-1.4615369567264018,7.639999866485597,0.018970171316345708
6408,2009-10-27,7.050000190734862,7.5,7.03000020980835,7.389999866485597,23846700.0,-0.044715436123140884,-1.4736854653621394,4.857159400544923,31.66144388061069,46.027530319684445,0.9872622509682065,1.0095810490084522,0.6708713626965874,-0.5778422671320351,12.760811229733616,0.4699997901916504,0.039277410450075934,-0.9749997615814214,-2.0630108579574786,0.11301133479463576,-1.51900530976945,-0.43099421339339283,1.843677343919679,1.8518510342293375,-46.771792865601924,0.5440055481880287,10,0.9100000858306894,1.0299999713897714,0.7274998426437387,-0.375,1.3199996948242196,1,0.06808510724642325,-7.222205738990379,7.380000114440918,1.045453412473842,7.449999809265138,3.6999959468899535,7.5999999046325675,0.06808510724642325
6409,2009-10-28,6.829999923706055,7.03000020980835,6.690000057220459,7.03000020980835,37956100.0,-0.03120571079103418,2.3999966621446673,0.5882366965812115,29.61876808240187,42.921199126794036,0.9847424942611731,1.1822989245489541,0.910528988475944,-0.3370451494828277,12.077099818094592,0.3600001335144034,-0.06483750173752512,-1.1265000343322757,-2.3340598902620506,0.08105982159750003,-1.730279962297164,-0.5227201063673874,1.9518569714577154,12.068955594944878,-30.150349402075793,0.6037799279648879,10,0.754999876022338,1.0800001621246338,1.0049999952316293,-0.03500008583068759,1.6199998855590838,2,0.09224013491629313,-1.4736854653621394,7.050000190734862,-7.222205738990379,7.380000114440918,1.045453412473842,7.449999809265138,0.09224013491629313
6410,2009-10-29,7.25,7.28000020980835,6.9000000953674325,6.940000057220459,30576900.0,0.061493423277528825,1.0540526608131693,-1.5499974966085006,26.60551876798158,41.00407325226239,0.38584367748888404,0.781910515126901,0.5190181762935397,-0.7380657588456376,12.918452201861744,0.4500002861022949,-0.14539123917974628,-0.6934999465942386,-1.926626397059227,0.5396265038707497,-1.310063171826732,-0.07693672136174445,1.3645083481283056,48.275863486436485,12.632314683833876,0.6165632252324941,10,0.25999999046325684,0.6600000858306885,0.7025001049041748,-0.38499999046325684,1.2799997329711914,3,0.006896578032394851,2.3999966621446673,6.829999923706055,-1.4736854653621394,7.050000190734862,-7.222205738990379,7.380000114440918,0.006896578032394851
6411,2009-10-30,6.789999961853027,7.28000020980835,6.760000228881836,7.28000020980835,26209200.0,-0.06344828112372036,1.1224478277159025,-1.5806462529052463,21.21212758109374,38.28552969311392,0.7420254367003132,1.253404909326978,0.9992034492043942,-0.2660392532441058,13.607947110603586,0.5199999809265137,-0.3110000212224353,-1.1199999809265133,-2.4416575567472396,0.20165759489421298,-1.7808287688368765,-0.45917119301615017,1.6705477230026506,9.523803036227372,-19.568465917183367,0.6608287879103633,10,0.7200000286102295,1.1200001239776611,1.1700001955032349,0.19000005722045898,1.810000419616701,4,0.10751104906843989,1.0540526608131693,7.25,2.3999966621446673,6.829999923706055,-1.4736854653621394,7.050000190734862,0.10751104906843989
6412,2009-11-02,6.579999923706055,6.949999809265138,6.389999866485597,6.880000114440918,28297800.0,-0.030927840843413268,1.5454567128982304,0.6122449773989033,21.270725946205317,35.337430680286886,0.8063764244248182,1.427098377842773,1.2160814098284005,-0.040800662696327095,14.502166378622741,0.559999942779541,-0.4628892240792144,-1.2605000257492067,-2.7089761134681805,0.18797606196976702,-1.984738069608694,-0.5362619818897203,1.7389039509388056,17.117120213210555,-7.2659365482210845,0.7242380438594868,11,0.6699998378753662,1.1800000667572021,1.412500262260437,0.5400002002716064,2.010000228881834,0,0.180851074622842,1.1224478277159025,6.789999961853027,1.0540526608131693,7.25,2.3999966621446673,6.829999923706055,0.180851074622842
6413,2009-11-03,6.6500000953674325,6.670000076293945,6.119999885559082,6.309999942779541,39987000.0,0.010638324084045303,1.8947369741930788,-1.133333121405845,17.15117604781119,31.485258836509175,0.5811515689498314,1.3274989409449738,1.1555262634482633,-0.09308446594677644,15.315497442307821,0.5500001907348633,-0.5076640594108301,-1.1284998655319205,-2.6711465200614724,0.41414678899763047,-1.8998231927966964,-0.35717653826714457,1.4760133784615013,45.689660487927675,26.874018887253932,0.7713233272647755,11,0.33499979972839267,0.9749999046325675,1.415000081062316,0.4700000286102286,2.070000171661376,1,0.22706762863004837,1.5454567128982304,6.579999923706055,1.1224478277159025,6.789999961853027,1.0540526608131693,7.25,0.22706762863004837
6414,2009-11-04,6.730000019073486,7.070000171661378,6.699999809265138,6.8499999046325675,27511800.0,0.01203006354267333,-3.111108167676894,-0.35294068148413743,20.552159757380593,27.994799946830124,0.4006231198978325,1.1912230946050935,1.0825495468343789,-0.1523278992996957,15.661426964993872,0.4200000762939453,-0.574668861695482,-0.9739999294281008,-2.5698681735097555,0.621868314653554,-1.7719340514689286,-0.17606580738727384,1.155291824163065,52.58620370724344,36.28093848807739,0.7979341220408271,11,0.25499987602233887,0.8949999809265137,1.3700001239776611,0.4700000286102295,1.9100003242492676,2,0.24368497204125905,1.8947369741930788,6.6500000953674325,1.5454567128982304,6.579999923706055,1.1224478277159025,6.789999961853027,0.24368497204125905
6415,2009-11-05,7.239999771118164,7.25,6.820000171661378,6.880000114440918,27340800.0,0.07578005209499072,1.2631563096830494,-3.000000000000022,38.436483906050334,27.612742220181033,-0.18529910386421555,0.6366827908022206,0.5840321446711005,-0.6364787496902675,15.697585173696954,0.5199999809265137,-0.6477108454940268,-0.4150001525878908,-2.0043262717185293,1.1743259665427477,-1.2096632121532096,0.379662906977428,0.4334570371970905,96.55168728370201,75.72417324328246,0.7946630595653191,11,-0.309999942779541,0.38500022888183594,0.8600003719329834,-0.009999752044677734,1.75,3,0.1671270823755977,-3.111108167676894,6.730000019073486,1.8947369741930788,6.6500000953674325,1.5454567128982304,6.579999923706055,0.1671270823755977
6416,2009-11-06,7.079999923706055,7.429999828338622,7.039999961853027,7.210000038146973,18512900.0,-0.02209942713677715,-2.7142837680119443,-0.36111177338557354,34.50478863317758,26.77924362252366,-0.0930928956243271,0.698610931872695,0.7555037731431629,-0.4528946897396029,14.799663721630457,0.3899998664855948,-0.7213956998188769,-0.49000000953674316,-2.006144610895886,1.0261445918223995,-1.2480723102163154,0.26807229114282816,0.4070420538784596,73.28244886103259,49.58138815906234,0.7580723006795715,11,-0.26999998092651367,0.5450000762939453,0.9125001430511475,0.20000028610229492,1.7300004959106445,4,0.2048022351539982,1.2631563096830494,7.239999771118164,-3.111108167676894,6.730000019073486,1.8947369741930788,6.6500000953674325,0.2048022351539982
6417,2009-11-09,7.510000228881836,7.619999885559082,7.199999809265138,7.269999980926514,25064700.0,0.060734507035233865,-1.2105232777735309,-1.8461541283057623,42.6553741568805,28.00079143099808,-0.5617918313278807,0.16939618506235288,0.3306027575168313,-0.8559322346559011,13.214250997833199,0.5399999618530273,-0.7882100753580525,0.008500289916992365,-1.376566925138869,1.3935675049728538,-0.6840333176109379,0.7010338974449226,-1.390000343322754,92.66668955485025,64.85945534968315,0.6925336075279306,11,-0.6400003433227539,0.11499977111816406,0.40749990940093994,-0.19500017166137695,1.2899999618530273,0,0.14513982947643433,-2.7142837680119443,7.079999923706055,1.2631563096830494,7.239999771118164,-3.111108167676894,6.730000019073486,0.14513982947643433
6418,2009-11-10,7.4000000953674325,7.699999809265138,7.28000020980835,7.579999923706055,16333600.0,-0.01464715448228171,-1.0000000000000042,-0.7499985098854164,46.31902217380391,29.85637521893164,-0.44356915152660115,0.18989640645761252,0.45065431257618727,-0.7204529505624429,11.96617358948505,0.419999599456788,-0.8096343228518137,-0.03849985599517769,-1.3118091263345244,1.23480941434417,-0.675154491164851,0.5981547791744957,-1.2500002098083502,70.00002861022949,37.17396882085177,0.6366546351696737,11,-0.49000024795532315,0.22499990463256747,0.5249999761581412,-0.02500009536743253,1.3299994468688938,1,0.16081081647085704,-1.2105232777735309,7.510000228881836,-2.7142837680119443,7.079999923706055,1.2631563096830494,7.239999771118164,0.16081081647085704
6419,2009-11-11,7.519999980926514,7.739999771118164,7.4000000953674325,7.519999980926514,17682100.0,0.016216200542241044,-1.8333333333333468,-0.0,48.80239640641829,32.32269495653572,-0.5089176360860579,-0.04171697566692867,0.35359076556492397,-0.8090674075027628,10.328513491393544,0.33999967575073153,-0.8259609433479103,0.1510000228881836,-0.9197575735906334,1.2217576193670006,-0.3843787753512249,0.6863788211275921,-1.308000098419189,76.08696891590505,40.49888390236597,0.5353787982394084,11,-0.5900001525878906,0.10500001907348633,0.37250006198883057,-0.14499998092651367,1.2599997520446777,2,0.15957450653536398,-1.0000000000000042,7.4000000953674325,-1.2105232777735309,7.510000228881836,-2.7142837680119443,7.079999923706055,0.15957450653536398
6420,2009-11-12,7.610000133514403,7.679999828338622,7.460000038146973,7.510000228881836,17636100.0,0.01196810542768123,-1.1999947547987542,100.0,52.439029177053236,35.792350689420104,-0.6062334176864939,-0.22517080723890626,0.2890128031724677,-0.8641257374040014,9.415628070473202,0.2199997901916495,-0.7739582374306391,0.2930001497268666,-0.6024879209496143,1.1884882204033484,-0.1547438856113743,0.7407441850651075,-1.3063202576904285,81.4286181391628,41.29567398478321,0.4477440353382408,11,-0.6800003051757804,0.014999866485596591,0.26499998569488614,-0.13499999046325595,1.7000002861022958,3,0.13534825121385152,-1.8333333333333468,7.519999980926514,-1.0000000000000042,7.4000000953674325,-1.2105232777735309,7.510000228881836,0.13534825121385152
6421,2009-11-13,7.510000228881836,7.5999999046325675,7.369999885559082,7.510000228881836,19330300.0,-0.01314059170540205,1.5555649745950997,0.0,51.96374770333069,39.202686440211814,-0.4395883405432395,-0.168461843846349,0.4079942052261707,-0.7340412408870574,9.731374692956027,0.24000024795532138,-0.6896707588201334,0.21500022411346453,-0.63549808634661,1.0654985345735382,-0.21024893111657228,0.6402493793435013,-1.1201411593402097,57.40748916961446,12.52634400474998,0.42524915523003687,11,-0.5800004005432129,0.11499977111816406,0.3649998903274536,-0.03500008583068848,1.8999996185302734,4,0.197070505609916,-1.1999947547987542,7.610000133514403,-1.8333333333333468,7.519999980926514,-1.0000000000000042,7.4000000953674325,0.197070505609916
6422,2009-11-16,7.639999866485597,7.78000020980835,7.539999961853027,7.539999961853027,13330500.0,0.017310204213284885,-3.800009536752259,100.0,59.485524926393104,43.906502982276464,-0.45082342338160597,-0.348626873677663,0.29307520928440933,-0.8354496693099014,10.02136349812551,0.26999998092651367,-0.6206418861026144,0.36549987792968874,-0.42610005384533434,1.1570998097047118,-0.030300087957822797,0.7612998438172003,-1.1691323548493777,71.99993133544939,20.780462027802187,0.3957999658875115,11,-0.3999998569488534,-0.014999866485596591,0.28500020503997714,-0.16499972343444913,2.3499999046325675,0,0.15314143633215838,1.5555649745950997,7.510000228881836,-1.1999947547987542,7.610000133514403,-1.8333333333333468,7.519999980926514,0.15314143633215838
6423,2009-11-17,7.71999979019165,7.71999979019165,7.519999980926514,7.619999885559082,12501600.0,0.010471194385354599,3.0,0.9999999999999911,64.98316379389652,48.84328120855602,-0.40575134663129475,-0.4775249567768709,0.21650129199160606,-0.882909490266143,9.93699325369902,0.19999980926513672,-0.4743767445245979,0.4609997987747194,-0.2787554748628436,1.2007550724122824,0.09112216195593792,0.8308774355935009,-1.1444016627016609,85.365762886514,27.988042173311655,0.36987763681878166,11,-0.4199995994567871,-0.12499999999999911,0.43000030517578125,-0.07999968528747559,2.440000057220459,1,0.1398964287428306,-3.800009536752259,7.639999866485597,1.5555649745950997,7.510000228881836,-1.1999947547987542,7.610000133514403,0.1398964287428306
6424,2009-11-18,7.480000019073486,7.639999866485597,7.389999866485597,7.619999885559082,26648100.0,-0.031088054098535878,1.7777804268756001,-1.4,54.1218649019245,50.5861013192087,-0.053837612195583695,-0.2636437237028524,0.4555969858407911,-0.611594524950851,10.512768235267412,0.3299999237060538,-0.3082101484029742,0.22900002002716047,-0.49673444903341757,0.9547344890877385,-0.13386721450312855,0.5918672545574495,-0.8080497249980283,26.82927963918575,-30.390280214687714,0.362867234530289,11,-0.06999993324279785,0.11499977111816495,0.6700000762939453,0.16499996185302734,2.559999942779541,2,0.16711223529083252,3.0,7.71999979019165,-3.800009536752259,7.639999866485597,1.5555649745950997,7.510000228881836,0.16711223529083252
6425,2009-11-19,7.119999885559082,7.28000020980835,6.8499999046325675,7.269999980926514,28498000.0,-0.04812835997278453,4.058810659800244,1.0714302744200463,56.13382853500359,52.98932797496714,0.3211196062985442,0.06171644475193183,0.799852657463938,-0.2212563019353535,10.911016172743786,0.6300001144409189,-0.13350739056635597,-0.10700011253356934,-0.815686081550421,0.6016858564832823,-0.46134309704199516,0.2473428719748565,-0.35940559822499285,29.032246486788093,-32.80689203475983,0.3543429845084259,11,0.19500017166137695,0.38500022888183594,1.0300002098083496,0.6400001049041748,3.260000228881836,3,0.2331460497322413,1.7777804268756001,7.480000019073486,3.0,7.71999979019165,-3.800009536752259,7.639999866485597,0.2331460497322413
6426,2009-11-20,7.260000228881836,7.309999942779541,6.940000057220459,7.050000190734862,22980400.0,0.019662969883848636,1.3871001482812297,-1.3999993642175326,62.97710562744312,55.24729813836299,0.23393858774328447,-0.098287266396067,0.6537919186380332,-0.3317125183331946,11.448212403885158,0.36999988555908203,0.028386603558240076,0.04250020980834979,-0.6586530011922731,0.7436534208089727,-0.30807639569196166,0.39307681530866123,-0.41785346774980603,44.08604190423067,-22.443082789696604,0.3505766055003115,11,0.05499982833862305,0.03999948501586825,0.9624998569488525,0.4999997615814209,3.380000114440918,4,0.2823691633754395,4.058810659800244,7.119999885559082,1.7777804268756001,7.480000019073486,3.0,7.71999979019165,0.2823691633754395
6427,2009-11-23,7.519999980926514,7.570000171661378,7.289999961853027,7.3499999046325675,25303000.0,0.03581263689363845,1.0740721117845617,0.8095240257764506,65.48042795209771,57.376343224840085,-0.027371985711666547,-0.3660272099905306,0.3890161364942504,-0.5568435503980966,11.738426821475137,0.3099999427795419,0.09080705170024128,0.2954999685287474,-0.4152142930944187,1.0062142301519135,-0.05985716228283611,0.6508570993403309,-0.6700000762939462,77.01151315248599,7.522212327616515,0.3553571308115831,11,-0.2049999237060547,-0.2950000762939453,0.7950000762939453,0.24000000953674316,3.0400004386901855,0,0.25132977011693236,1.3871001482812297,7.260000228881836,4.058810659800244,7.119999885559082,1.7777804268756001,7.480000019073486,0.25132977011693236
6428,2009-11-24,7.53000020980835,7.6599998474121085,7.429999828338622,7.53000020980835,21344800.0,0.0013298176738298917,-1.2999914169638735,0.0,64.59854484601641,59.13147082923987,-0.01898936715389521,-0.35650124374012115,0.3668429025567228,-0.5304452111735181,11.356837071203078,0.23000001907348633,0.1868842454639692,0.2815001964569088,-0.4367806897965787,0.9997810827103963,-0.07764024666983538,0.640640639583653,-0.6056002807617196,83.9506608904612,11.814171959699564,0.35914044312674387,11,-0.21500015258789062,-0.30500030517578125,0.7849998474121094,0.22999978065490723,3.320000171661377,1,0.3266931597299949,1.0740721117845617,7.519999980926514,1.3871001482812297,7.260000228881836,4.058810659800244,7.119999885559082,0.3266931597299949
6429,2009-11-25,7.460000038146973,7.570000171661378,7.389999866485597,7.519999980926514,11280300.0,-0.009296171276356291,1.2499992549434251,-100.0,54.782614104012694,59.39186915445759,0.04649412204431158,-0.24968450805014797,0.4123223953751598,-0.4210502343657616,10.43485488041741,0.18000030517578125,0.2252247238169236,0.1800000190734865,-0.5159128956449841,0.8759129337919571,-0.16795643828574836,0.5279564764327214,-0.46715208663940544,75.30866377856398,6.001917067307659,0.34795645735923514,11,-0.14499998092651367,-0.3450002670288086,0.8650000095367432,0.2999999523162842,3.710000038146971,2,0.3619302674877469,-1.2999914169638735,7.53000020980835,1.0740721117845617,7.519999980926514,1.3871001482812297,7.260000228881836,0.3619302674877469
6430,2009-11-27,7.300000190734862,7.460000038146973,7.050000190734862,7.130000114440918,7287600.0,-0.02144770061581036,-1.4848481345547995,-2.833337306980093,54.782614104012666,59.70507653231114,0.1764518790383054,-0.09038056701543873,0.5544633977583038,-0.22250537194184172,10.26737803253947,0.40999984741211026,0.25193532514214834,0.0175001621246329,-0.6783182099585296,0.7133185342077955,-0.3304090239169488,0.3654093481662146,0.4800000190734872,50.00003311370113,-18.02704785342288,0.34790918604158144,11,0.014999866485596591,-0.3150002956390372,0.9649999141693124,0.45999979972839444,3.9200000762939444,4,0.3753424245927779,1.2499992549434251,7.460000038146973,-1.2999914169638735,7.53000020980835,1.0740721117845617,7.519999980926514,0.3753424245927779
6431,2009-11-30,7.519999980926514,7.53000020980835,7.300000190734862,7.389999866485597,15458200.0,0.030136956773079815,2.0666552226185373,0.7647062123439048,50.23922855492994,58.67771026881523,-0.046913758768984515,-0.2665527707538473,0.3194377418028207,-0.4073990328010364,9.798940306824571,0.23000001907348722,0.2659060776005475,0.2009999513626095,-0.46184561183836514,0.8638455145635842,-0.13042283023787782,0.5324227329630968,0.24540022850036625,77.0491892982049,11.6374096058736,0.3314227816004874,11,-0.2350001335144043,-0.5350000858306885,0.6650000810623169,0.24000000953674316,3.320000171661377,0,0.38031916765537455,-1.4848481345547995,7.300000190734862,1.2499992549434251,7.460000038146973,-1.2999914169638735,7.53000020980835,0.38031916765537455
6432,2009-12-01,7.769999980926514,7.78000020980835,7.559999942779541,7.630000114440918,15331200.0,0.033244680935384574,1.7499977648303506,1.0769211018596707,58.29596326257608,57.9346879875574,-0.30903199190070474,-0.44568011027233645,0.05281616364709407,-0.6211214466457395,8.5228974019322,0.26000022888183594,0.2644086087309967,0.3914999485015871,-0.20205401055384797,0.9850539075570222,0.09472296897386911,0.6882769280293051,-0.7199997901916513,98.6301056684179,32.40251881795318,0.2967769795277176,12,-0.4549999237060547,-0.8199999332427979,0.3999999761581421,-0.009999990463256836,3.330000400543213,1,0.36936941691652536,2.0666552226185373,7.519999980926514,-1.4848481345547995,7.300000190734862,1.2499992549434251,7.460000038146973,0.36936941691652536
6433,2009-12-02,8.159999847412111,8.229999542236326,7.739999771118164,7.800000190734862,41423100.0,0.05019303313294121,-1.0416636036533562,2.5714285714285903,62.799999771118145,58.898925195245596,-0.7040975666998524,-0.7554885833051355,-0.3592875318850659,-0.9742833307197314,6.883971980943693,0.4899997711181623,0.28264667449685454,0.7059998273849502,0.11850205118348534,1.293497603586415,0.41225093928421774,0.9997487154856826,-1.095399656295779,94.0678192123457,27.885808308700078,0.29374888810073246,12,-0.6200001239776647,-0.985000133514407,0.01000010967254461,-0.3999998569488543,2.7399997711181623,2,0.29411772268178815,1.7499977648303506,7.769999980926514,2.0666552226185373,7.519999980926514,-1.4848481345547995,7.300000190734862,0.29411772268178815
6434,2009-12-03,8.369999885559082,8.84000015258789,8.069999694824219,8.100000381469728,69296100.0,0.02573529927375806,-3.666657033618375,0.7499993377255271,64.50381533512288,59.82892372859219,-0.86560191234903,-0.8815202934006834,-0.5865054955418545,-1.1476066484960654,6.4215155820369185,0.7700004577636719,0.2691858036400552,0.8339998722076416,0.21502286385680947,1.4529768805584728,0.5245113680322255,1.1434883763830577,-1.2587837203979504,73.74300128239896,9.097578742454346,0.30948850417541574,12,-0.4799997806549072,-0.8899998664855957,-0.34999966621398926,-0.6099998950958252,1.890000343322754,3,0.29629635959606593,-1.0416636036533562,8.159999847412111,1.7499977648303506,7.769999980926514,2.0666552226185373,7.519999980926514,0.29629635959606593
6435,2009-12-04,8.449999809265138,8.619999885559082,8.210000038146973,8.590000152587889,27532900.0,0.009557936057332794,3.100002384188065,-0.5185207424544699,68.07691898571579,60.39556965728915,-0.8237246267654177,-0.913033852606004,-0.6692864190692518,-1.194243761577451,6.3077179126718566,0.4099998474121094,0.2331717556123003,0.8534997940063498,0.12882868471746356,1.578170903295236,0.4911642393619067,1.215835348650793,-1.2350566048584017,74.67530175432742,8.737825778407398,0.36233555464444306,12,-0.5049996376037615,-0.9699997901916522,-0.7024998664855975,-0.6899998188018817,2.010000228881834,4,0.32189352999113874,-3.666657033618375,8.369999885559082,-1.0416636036533562,8.159999847412111,1.7499977648303506,7.769999980926514,0.32189352999113874
6436,2009-12-07,8.529999732971191,8.680000305175781,8.369999885559082,8.439999580383299,16339600.0,0.009467446806133095,-1.6956611878659213,-0.6428566562898362,67.45097973217455,60.61451985507546,-0.787437469820615,-0.9263268709128161,-0.7508727188403883,-1.2427913896633793,6.5854269718757035,0.3100004196166992,0.2596484377282344,0.8609997272491459,0.06707828939083882,1.654921165107452,0.46403900831999323,1.2579604461782994,-1.2175531116735856,75.78122118721257,10.17229189262369,0.39696071892915313,12,-0.5849995613098145,-1.049999713897705,-0.8199996948242188,-0.6749997138977051,2.1999998092651367,0,0.31535763402897876,3.100002384188065,8.449999809265138,-3.666657033618375,8.369999885559082,-1.0416636036533562,8.159999847412111,0.31535763402897876
6437,2009-12-08,8.600000381469728,8.720000267028809,8.520000457763674,8.619999885559082,23356200.0,0.008206406880408412,-1.2222281091219518,-0.2222163353536825,67.32284329312697,60.91721968253219,-0.7689975521917365,-0.959683971176652,-0.8326399047388167,-1.2806133822685242,7.273596279905115,0.19999980926513494,0.3147312858443323,0.8765003681182879,-0.015104239678045417,1.7681049759146203,0.43069806422012213,1.3223026720164546,-1.1959005482947056,78.18184655558981,14.449414080147363,0.44580230389816633,12,-0.6550002098083514,-1.120000362396242,-0.8900003433227557,-0.7300002574920672,1.5299997329711896,1,0.26046507811146746,-1.6956611878659213,8.529999732971191,3.100002384188065,8.449999809265138,-3.666657033618375,8.369999885559082,0.26046507811146746
6438,2009-12-09,8.590000152587889,8.689999580383299,8.5,8.619999885559082,14077600.0,-0.001162817260262794,1.2353007175034059,1.5000238424493184,74.02596759201239,63.055370070087704,-0.6624919783990526,-0.9022180177203731,-0.8334755016876922,-1.240401362955554,8.13522520839814,0.189999580383299,0.3449361383437308,0.8070001363754251,-0.15012488725791506,1.7641251600087662,0.32843762455875414,1.285562648192096,-1.0997463002480936,67.53248683434788,-0.8320923206291582,0.47856251181667053,12,-0.6449999809265119,-1.1100001335144025,-1.08500027656555,-0.830000162124632,1.6899995803833043,2,0.2922002542835411,-1.2222281091219518,8.600000381469728,-1.6956611878659213,8.529999732971191,3.100002384188065,8.449999809265138,0.2922002542835411
6439,2009-12-10,8.720000267028809,8.779999732971191,8.569999694824219,8.609999656677246,17202400.0,0.015133889654443733,-1.2105205039401696,-3.6667196490445106,88.46153140773716,66.79747199272376,-0.6648848561657736,-0.9883824999129631,-0.9665766624559158,-1.3384883412385342,9.179342101536534,0.21000003814697266,0.35283790487643163,0.8770002365112308,-0.15798970940959123,1.9119901824320538,0.3595052635508189,1.3944952094716419,-1.148761636674128,89.47377226914377,15.467442065501146,0.5174949729604114,12,-0.6500000953674316,-0.9500002861022949,-1.415000319480896,-1.0950002670288086,1.2599992752075195,3,0.2499999179752619,1.2353007175034059,8.590000152587889,-1.2222281091219518,8.600000381469728,-1.6956611878659213,8.529999732971191,0.2499999179752619
6440,2009-12-11,8.640000343322754,8.729999542236326,8.569999694824219,8.729999542236326,10835200.0,-0.009174302896359121,2.5555838128239556,-0.818169995838519,84.15841093344851,70.56627003478137,-0.4188646626939381,-0.8719672671608869,-0.8684271760069464,-1.2316663037571294,10.27988436899122,0.1599998474121076,0.3674414803682371,0.745500302314758,-0.3418523900672614,1.8328529946967773,0.20182395612374826,1.2891766485057676,-0.9926360216340804,65.85379469477759,-11.44413523776312,0.5436763461910095,12,-0.4400002956390381,-0.8100001811981201,-1.3350003957748413,-1.015000343322754,1.1599998474121094,4,0.18749997930394358,-1.2105205039401696,8.720000267028809,1.2353007175034059,8.590000152587889,-1.2222281091219518,8.600000381469728,0.18749997930394358
6441,2009-12-14,8.989999771118164,8.989999771118164,8.579999923706055,8.689999580383299,14678400.0,0.040509191422185564,1.7333305782759487,-3.3333651227602554,84.83411604678955,73.51495367747177,-0.6016901682850424,-1.165141182143513,-1.1942239102585592,-1.5531747701221867,11.414640565765167,0.4099998474121094,0.43890571683216173,1.021499752998352,-0.15357964316713435,2.1965791491638385,0.43396005491560885,1.6090394510810953,-1.2710772995755377,100.0,21.72953778975247,0.5875396980827431,12,-0.625,-1.0699999332427979,-1.7124998569488525,-1.364999771118164,0.1400003433227539,0,0.16351505055110493,2.5555838128239556,8.640000343322754,-1.2105205039401696,8.720000267028809,1.2353007175034059,8.590000152587889,0.16351505055110493
6442,2009-12-15,8.8100004196167,9.0,8.729999542236326,8.949999809265137,21625100.0,-0.02002217531525885,1.2500059604701768,-0.4666643354642615,78.07018919775248,75.21164139154224,-0.289049250042698,-0.9412525633702389,-1.0080557980597789,-1.3465596019221557,12.73951854147679,0.27000045776367365,0.528405775972212,0.7830003738403324,-0.43878611375366106,2.004786861434326,0.17210713004333655,1.393893617637329,-0.9893917641080296,62.000083923339844,-14.909439591863048,0.6108932437969965,12,-0.27500057220458984,-0.885000467300415,-1.5925004482269287,-1.1850004196166992,0.5199995040893572,1,0.21793405575151636,1.7333305782759487,8.989999771118164,2.5555838128239556,8.640000343322754,-1.2105205039401696,8.720000267028809,0.21793405575151636
6443,2009-12-16,8.800000190734863,9.050000190734863,8.789999961853027,8.890000343322754,25443900.0,-0.0011350997055084022,-3.727250658898599,0.6428610354223433,80.18019295157126,76.95346112670317,-0.19972057166985913,-0.8919221714727836,-0.989296794303204,-1.310689526166624,14.21270735915854,0.26000022888183594,0.6252887095821285,0.7190001249313358,-0.5405386858150258,1.9785389356776975,0.08923071955815587,1.3487695303045166,-0.8614524007770603,47.91672047635983,-27.989273259171767,0.6297694053731808,12,-0.1700000762939453,-0.8500001430511475,-1.5525002479553223,-1.1750001907348633,0.6399993896484375,2,0.15113635169080486,1.2500059604701768,8.8100004196167,1.7333305782759487,8.989999771118164,2.5555838128239556,8.640000343322754,0.15113635169080486
6444,2009-12-17,8.729999542236326,8.880000114440918,8.699999809265138,8.720000267028809,11748200.0,-0.007954618975149264,-6.199984741269586,-0.11110286949516951,83.5680580908514,78.67469880505158,-0.0818959395117087,-0.762570515696944,-0.9218087244926991,-1.2160811485070733,15.543136249648853,0.18000030517577947,0.6889782999271095,0.5864995002746571,-0.671523585345918,1.8445225858952314,-0.04251204253563046,1.2155110430849447,-0.6580774641852756,33.3332671060183,-43.95565440840963,0.6290115428102873,12,-0.019999504089353692,-0.7799994945526105,-1.4624996185302717,-1.1049995422363263,0.9900007247924805,3,0.17754871386142246,-3.727250658898599,8.800000190734863,1.2500059604701768,8.8100004196167,1.7333305782759487,8.989999771118164,0.17754871386142246
6445,2009-12-18,8.779999732971191,8.850000381469727,8.670000076293945,8.819999694824219,22744900.0,0.0057273990099266925,2.5999580388903194,-4.000286123033614,82.14284237203051,80.3071279872578,-0.08958356299947567,-0.7186782065051034,-0.9737922912604056,-1.2374202619017725,15.826316021679949,0.18000030517578125,0.71425061666476,0.553499698638916,-0.6374534102185319,1.7444528074963639,-0.04197685578980881,1.14897625306764,-0.5907082813980828,42.55312673107009,-33.32996677027685,0.595476554428724,12,-0.004999637603759766,-0.8299996852874756,-1.5024998188018799,-1.1549997329711914,0.619999885559082,4,0.13667424211402013,-6.199984741269586,8.729999542236326,-3.727250658898599,8.800000190734863,1.2500059604701768,8.8100004196167,0.13667424211402013
6446,2009-12-21,9.3100004196167,9.3100004196167,9.0,9.039999961853027,36713500.0,0.060364544734006875,1.2962955113804941,-6.750017881410486,84.37499135200913,82.20181110491137,-0.5557484418976433,-1.1459783563674861,-1.5177118111700558,-1.7350676274820902,16.49568313633587,0.5300006866455078,0.7335017336751157,0.98100037574768,-0.21257720821770576,2.1745779597130657,0.3842115837649871,1.5777891677303728,-1.0174239193441803,100.0,25.879145909750548,0.5967887919826929,12,-0.4050002098083496,-1.2300002574920654,-2.0325005054473877,-1.6850004196166992,-0.5900001525878906,0,0.05263155199066438,2.5999580388903194,8.779999732971191,-6.199984741269586,8.729999542236326,-3.727250658898599,8.800000190734863,0.05263155199066438
6447,2009-12-22,9.40999984741211,9.479999542236328,9.279999732971193,9.369999885559082,39551000.0,0.010741076615282008,1.222228109121908,0.1481477556902471,82.05126951119055,83.09351131815338,-0.5909064733872089,-1.156413697542618,-1.6339788507394122,-1.80547622962332,17.925118955894355,0.19999980926513494,0.7421172181931865,0.9864998102188114,-0.23630584040090596,2.2093054608385287,0.3750969849089536,1.59790263552867,-0.974983998431405,91.35805666948453,18.944079447494317,0.6114028253098586,12,-0.38500022888183594,-1.2450001239776611,-2.132499933242798,-1.7849998474121094,-0.23999977111816584,1,-0.02975555127646423,1.2962955113804941,9.3100004196167,2.5999580388903194,8.779999732971191,-6.199984741269586,8.729999542236326,-0.02975555127646423
6448,2009-12-23,9.989999771118164,10.0,9.699999809265137,9.75,60070000.0,0.06163654974612598,1.3076917433884752,6.0,84.91378087776637,82.69931681482329,-1.0632434829466781,-1.6260347914921809,-2.2167497880963456,-2.3582797628490235,19.889347969664893,0.5900001525878906,0.7665760019527426,1.4434997558593743,0.10929749360215091,2.7777020181165977,0.7763986247307635,2.110600886987986,-1.3877865312165607,99.24810304845957,25.886803815658453,0.6671011311286115,12,-0.7049999237060547,-1.5649998188018799,-2.5574997663497925,-2.364999771118164,-0.6399993896484375,2,-0.06606605230564833,1.222228109121908,9.40999984741211,1.2962955113804941,9.3100004196167,2.5999580388903194,8.779999732971191,-0.06606605230564833
6449,2009-12-24,10.15999984741211,10.289999961853027,10.010000228881836,10.06999969482422,17088200.0,0.017017025043927214,-1.6666757493188011,0.37500099341168625,85.47716742202115,82.8458453135536,-1.1258988338678257,-1.6689544318963208,-2.3956620748753537,-2.49965913585657,21.989309548776028,0.3000001907348633,0.7964653198334162,1.4784998416900628,0.06325546825955897,2.8937442151205666,0.7708776549748109,2.1861220284053147,-1.3061849906927954,91.97530101083598,18.004422980935644,0.707622186715252,12,-0.7249999046325684,-1.5899999141693115,-2.7124998569488525,-2.5349998474121094,-1.1399993896484375,3,-0.0708661690789496,1.3076917433884752,9.989999771118164,1.222228109121908,9.40999984741211,1.2962955113804941,9.3100004196167,-0.0708661690789496
6450,2009-12-28,10.039999961853027,10.449999809265137,10.020000457763672,10.270000457763672,29422900.0,-0.011811012535560939,-2.1851862317432844,-2.555556732929309,80.81632160534853,82.39942370894903,-0.8788445124455322,-1.4052009873902769,-2.2777706925653387,-2.3511264271753554,23.56635677978629,0.42999935150146484,0.8161602087294426,1.221499967575074,-0.1607525402589527,2.6037524754091015,0.5303737136580597,1.9126262214920882,-0.898948084106971,71.72414473489495,-1.9343864242410547,0.6911262539170137,12,-0.48000001907348633,-1.3900001049041748,-2.537500023841858,-2.4149999618530273,-1.4300003051757812,0,-0.031872479685264854,-1.6666757493188011,10.15999984741211,1.3076917433884752,9.989999771118164,1.222228109121908,9.40999984741211,-0.031872479685264854
6451,2009-12-29,10.380000114440918,10.489999771118164,9.800000190734863,10.079999923706056,33330000.0,0.033864557159334785,1.6538470708415633,-1.3043458430255384,82.72058011441973,82.91613381080096,-1.1185671903036383,-1.6020911648231237,-2.593405451072673,-2.6611253619662865,25.151084895882548,0.6899995803833008,0.8097657775476357,1.4185001134872444,0.010354279186781667,2.826645947787707,0.714427196337013,2.1225730306374757,-0.9771586503910452,90.90911956947517,17.08651766378884,0.7040729171502312,12,-0.8000001907348633,-1.6650002002716064,-2.9700000286102295,-2.755000114440918,-1.6800003051757795,1,-0.0944123781412336,-2.1851862317432844,10.039999961853027,-1.6666757493188011,10.15999984741211,1.3076917433884752,9.989999771118164,-0.0944123781412336
6452,2009-12-30,10.640000343322754,10.65999984741211,10.25,10.3100004196167,20363600.0,0.025048191330953484,1.2162217892012825,1.0999990463262965,84.51178461989977,83.39742177394857,-1.2199766326129993,-1.7244681444493573,-2.8287405032621287,-2.889946591455387,27.50840695144314,0.4099998474121094,0.8362239178873434,1.5350003242492676,0.0549931565407924,3.015007491957742,0.79499674039503,2.275003908103505,-1.0197272178592236,97.91671840680765,22.336023929456346,0.7400035838542371,12,-0.9750003814697266,-1.7850003242492676,-3.332500457763672,-3.015000343322754,-1.7300004959106445,2,-0.18045112916738404,1.6538470708415633,10.380000114440918,-2.1851862317432844,10.039999961853027,-1.6666757493188011,10.15999984741211,-0.18045112916738404
6453,2009-12-31,10.5600004196167,10.869999885559082,10.5600004196167,10.75,20612800.0,-0.007518789579387564,-2.2631594797946084,-0.575756437303124,81.50685110466179,83.16839877548306,-0.9656102513054954,-1.5341013613227688,-2.7238516932753924,-2.775722901951344,29.840486598466455,0.3099994659423828,0.8359295656349293,1.335000371932983,-0.21014492745421265,2.880145671320178,0.5624277222393861,2.10757302162658,-0.7600002288818359,71.02807903199356,-2.6797662856490803,0.7725726496935975,12,-0.7900004386901855,-1.6000003814697266,-3.2900004386901855,-2.935000419616699,-1.4800004959106428,3,-0.13162881515995328,1.2162217892012825,10.640000343322754,1.6538470708415633,10.380000114440918,-2.1851862317432844,10.039999961853027,-0.13162881515995328
6454,2010-01-04,10.850000381469727,11.039999961853027,10.779999732971193,10.81999969482422,34412700.0,0.02746211650847208,-3.7272506588987193,-0.1578986994865112,85.3035136955853,83.51958447810026,-1.0317641819893453,-1.7168008688891874,-2.972507004110497,-3.0321797324468083,31.306267476912385,0.4799995422363281,0.8753439352977992,1.5010003089904789,-0.14968262250838293,3.1516832404893407,0.6756588432410471,2.3263417747399107,-0.8360002517700202,84.67745036662632,9.564017220921045,0.8253414657494311,1,-0.8300004005432129,-1.8050003051757812,-3.580000400543213,-3.2250003814697266,-2.310000419616699,0,-0.13824884306564533,-2.2631594797946084,10.5600004196167,1.2162217892012825,10.640000343322754,1.6538470708415633,10.380000114440918,-0.13824884306564533
6455,2010-01-05,11.170000076293944,11.289999961853027,10.630000114440918,10.859999656677246,60659000.0,0.02949305839387173,1.399998612837839,10.333110814419777,85.16129091800673,83.60695109654444,-1.0919163652509525,-1.9210710678873308,-3.2453016707503464,-3.3157962914646433,32.94105299277171,0.6599998474121094,0.9301638249201805,1.6849999904632558,-0.09680876734293165,3.466808748269443,0.794095611560163,2.5759043693663486,-0.9507999801635734,91.94631516828822,19.155476420304623,0.8909043789030935,1,-0.8850002288818342,-1.9999999999999982,-3.955000162124632,-3.5450000762939435,-2.640000343322752,1,-0.1924798212932164,-3.7272506588987193,10.850000381469727,-2.2631594797946084,10.5600004196167,1.2162217892012825,10.640000343322754,-0.1924798212932164
6456,2010-01-06,11.220000267028807,11.34000015258789,10.989999771118164,11.079999923706056,32060400.0,0.004476292783648139,-1.187497951094488,0.45161339941363604,90.57237132787368,84.553740187287,-0.9414995474136081,-1.854280096281542,-3.2417068700544016,-3.3327450161232024,34.58368425695383,0.35000038146972656,0.9986878313345606,1.6005001544952382,-0.28109471468859404,3.4820950236790704,0.6597027199033221,2.5412975890871543,-0.7866401977539059,88.99083772840044,14.222220823417075,0.9407974345919159,1,-0.7000002861022931,-1.9000000953674299,-4.070000290870665,-3.595000267028807,-2.780000686645508,2,-0.2326203697179341,1.399998612837839,11.170000076293944,-3.7272506588987193,10.850000381469727,-2.2631594797946084,10.5600004196167,-0.2326203697179341
6457,2010-01-07,10.84000015258789,11.25,10.5600004196167,11.229999542236328,46461800.0,-0.033868102085308105,2.209298096201274,-2.7857030946656383,80.53891146964304,84.0676435863844,-0.37696374225945384,-1.367998399548826,-2.8091657414519897,-2.9169370925878644,35.757318096781646,0.6899995803833008,1.0788089930093552,1.1085000514984138,-0.7842149098405642,3.001215012837391,0.1621425708289248,2.054857532167903,0.5,35.897413952260024,-40.52174856956694,0.9463574806694887,1,-0.26999998092651367,-1.3900001049041748,-3.7050002813339233,-3.2150001525878906,-2.2100000381469727,3,-0.19741700306266674,-1.187497951094488,11.220000267028807,1.399998612837839,11.170000076293944,-3.7272506588987193,10.850000381469727,-0.19741700306266674
6458,2010-01-08,11.100000381469727,11.170000076293944,10.619999885559082,10.75,32433400.0,0.023985260629333593,1.2448997862990114,-0.8974382800579053,83.56941045648306,83.85567059021352,-0.5173577344348548,-1.5076101140371776,-3.0018819373996184,-3.1368590295606396,37.04866332286233,0.5500001907348615,1.120384425824854,1.2430002689361572,-0.6638308289678463,3.1498313668401607,0.28958471998415547,2.196415817888159,0.23999977111816406,69.23078804091998,-12.116369128581567,0.9534155489520015,1,-0.5300002098083496,-1.5600004196166992,-3.967500329017639,-3.4750003814697266,-2.3700008392334,4,-0.1972973386301491,2.209298096201274,10.84000015258789,-1.187497951094488,11.220000267028807,1.399998612837839,11.170000076293944,-0.1972973386301491
6459,2010-01-11,10.899999618530273,11.31999969482422,10.81999969482422,11.25,29135200.0,-0.018018086132081,1.0408172798081603,-1.0,78.80433641782949,83.63211668048918,-0.22501147901606444,-1.1973016136007502,-2.7284415656112486,-2.9010488560254544,38.3193055344551,0.5,1.1780793230879638,0.9339995384216309,-0.9482433807904922,2.816242457633754,-0.007121921184431557,1.8751209980276933,0.424400539398194,43.5896558090401,-40.902251165114016,0.9411214596060616,1,-0.3299994468688965,-1.1949996948242188,-3.5424998998641986,-3.2749996185302734,-2.1399993896484375,0,-0.1669724549100141,1.2448997862990114,11.100000381469727,2.209298096201274,10.84000015258789,-1.187497951094488,11.220000267028807,-0.1669724549100141
6460,2010-01-12,10.260000228881836,10.65999984741211,10.140000343322754,10.649999618530273,46116000.0,-0.05871554238959997,1.536583890806576,1.1142827559522837,62.53297914019844,81.38904990557572,0.502298877550162,-0.4529352935039679,-2.0344651796145286,-2.226841688310003,38.99770851766271,0.7599992752075195,1.1606201585528328,0.2130001544952389,-1.5655517838110367,1.9915520928015145,-0.6762758146578989,1.1022761236483767,1.0599994659423846,9.999992052712766,-69.53409582868905,0.889275969153138,1,0.48000001907348633,-0.4850001335144043,-2.5750001668930054,-2.635000228881836,-1.3600006103515625,1,-0.16764134782249018,1.0408172798081603,10.899999618530273,1.2448997862990114,11.100000381469727,2.209298096201274,10.84000015258789,-0.16764134782249018
6461,2010-01-13,10.460000038146973,10.5600004196167,9.970000267028807,10.3100004196167,33519600.0,0.019493158362914986,2.3714257687969105,-0.3846150084119097,63.496145219334046,79.05397886106842,0.351840206210964,-0.5661885051301212,-2.1622216436026207,-2.392879834746182,39.104952185916154,0.5900001525878924,1.1318387848992089,0.33949995040893555,-1.3754926091363906,2.0544925099542617,-0.5179963293637275,1.1969962301815986,0.8599996566772479,36.296294726461404,-40.0178158528958,0.8574962797726633,1,0.19500017166137695,-0.6050000190734863,-2.747499942779541,-2.8350000381469727,-1.5200004577636719,2,-0.18451245680087858,1.536583890806576,10.260000228881836,1.0408172798081603,10.899999618530273,1.2448997862990114,11.100000381469727,-0.18451245680087858
6462,2010-01-14,10.729999542236328,10.949999809265137,10.43000030517578,10.43000030517578,33723700.0,0.025812571998535816,-2.466672176798923,2.000000000000012,60.335192554307504,76.70157235547347,0.10722555697104497,-0.7219879867372168,-2.3485809186461974,-2.6325913570833954,39.42413870655942,0.5199995040893572,1.1341761897720737,0.5134994983673096,-1.1048464993788567,2.131845496113476,-0.29567350050577446,1.3226724972403936,0.5090001869201668,56.29626646943259,-16.409768955861473,0.8091729988730832,1,-0.07499933242797852,-0.8099994659423828,-3.0174994468688965,-3.104999542236328,-2.119999885559082,3,-0.21342032241836906,2.3714257687969105,10.460000038146973,1.536583890806576,10.260000228881836,1.0408172798081603,10.899999618530273,-0.21342032241836906
6463,2010-01-15,10.130000114440918,10.699999809265137,10.039999961853027,10.699999809265137,30994100.0,-0.055917936010494884,1.3157901781531502,-1.9000038147069558,49.6259384240208,72.73739732529964,0.7150054040110412,-0.018171074040456148,-1.6724454872527659,-2.0046870724973136,39.36698393695538,0.6899995803833008,1.0818125796514462,-0.15299992561340403,-1.6293413006282957,1.3233414494014877,-0.8911706131208508,0.5851707618940427,1.0328596469879159,11.851845572512227,-56.0036213617493,0.7381706875074462,1,0.5250000953674316,-0.21000003814697266,-2.4175000190734863,-2.505000114440918,-1.0399999618530273,4,-0.14807502300633346,-2.466672176798923,10.729999542236328,2.3714257687969105,10.460000038146973,1.536583890806576,10.260000228881836,-0.14807502300633346
6464,2010-01-19,10.279999732971193,10.300000190734863,10.039999961853027,10.140000343322754,18545400.0,0.014807464643207924,1.8888865341414827,-0.24561309579580293,52.97029492621536,69.16061999287838,0.5315459956864927,-0.0485856329081944,-1.745575365277686,-2.127382679032813,39.61252382529544,0.26000022888183594,0.9945594842728269,-0.08050031661987056,-1.3636786682604125,1.2026780350206714,-0.7220894924401424,0.5610888592004013,0.8112884587936389,31.632613341326344,-34.25737818029157,0.6415891758202713,1,0.3750004768371564,-0.3249998092651385,-2.5674996376037615,-2.654999732971193,-1.2100000381469727,1,-0.15077823258725664,1.3157901781531502,10.130000114440918,-2.466672176798923,10.729999542236328,2.3714257687969105,10.460000038146973,-0.15077823258725664
6465,2010-01-20,9.979999542236328,10.06999969482422,9.729999542236328,10.0,42195400.0,-0.029182898689449344,3.25000596047009,-0.14286103542234152,44.99999165534774,64.09702225148659,0.720791837508818,0.36461925608878687,-1.387047906702911,-1.802344127536168,39.747747723055426,0.5500001907348651,0.9154195963386069,-0.44050049781799316,-1.5063232487791005,0.6253222531431142,-0.9734118732985468,0.09241087766256051,1.0440113740443415,20.491798793524083,-40.48882139854168,0.5329113754805535,1,0.5450000762939453,-0.024999618530273438,-2.059999465942383,-2.354999542236328,-0.9199991226196289,2,-0.12224442578292083,1.8888865341414827,10.279999732971193,1.3157901781531502,10.130000114440918,-2.466672176798923,10.729999542236328,-0.12224442578292083
6466,2010-01-21,9.800000190734863,10.239999771118164,9.760000228881836,10.06999969482422,38274500.0,-0.018036007991752867,-1.742859011283348,13.499666221628928,39.28570733473205,59.51333290316316,0.7578806953845021,0.6147277881347755,-1.144248127618651,-1.5973005478554825,39.15063231298438,0.4799995422363281,0.7813585138483248,-0.6449998378753659,-1.6221818028772574,0.33218212712652573,-1.1335908203763108,-0.15640885537442095,1.1204898156222587,5.737756817792745,-48.481672099572165,0.4885909825009454,1,0.7249994277954102,0.15999984741210938,-1.7850000858306885,-2.1750001907348633,-0.029999732971191406,3,-0.09183679129470534,3.25000596047009,9.979999542236328,1.8888865341414827,10.279999732971193,1.3157901781531502,10.130000114440918,-0.09183679129470534
6467,2010-01-22,9.130000114440918,9.710000038146973,9.09000015258789,9.699999809265137,44447500.0,-0.06836735339325584,1.1016939837713768,2.111113858326108,34.14633217990152,54.02187976132077,1.2961080937768124,1.3309119863522358,-0.43180059030253304,-0.9116461828616274,38.27808520950564,0.7100000381469727,0.5975505153603748,-1.3009999275207527,-2.346268084714522,-0.25573177032698347,-1.8236340061176382,-0.7783658489238672,1.6952506547865411,2.48447021011049,-47.55949008611897,0.5226340785968848,1,1.0749998092651367,0.875,-0.9875003099441528,-1.505000114440918,0.43999958038330256,4,-0.020810573020376366,-1.742859011283348,9.800000190734863,3.25000596047009,9.979999542236328,1.8888865341414827,10.279999732971193,-0.020810573020376366
6468,2010-01-25,9.329999923706056,9.420000076293944,9.170000076293944,9.279999732971193,23995600.0,0.02190578387275144,1.1739083562422667,-0.08771967983295632,32.805417562804465,48.9108887774291,0.9148345046419877,1.1372382116242257,-0.5826075729692928,-1.0916360296911858,36.64662480386274,0.28999996185302557,0.38512393657127575,-1.0680001258850087,-2.2091649281989536,0.0731646764289362,-1.6385825270419812,-0.49741772472803625,1.3217257838574454,19.83469120263071,-24.76142238649413,0.5705824011569721,1,0.6900000572204572,0.6750001907348615,-1.1000000238418597,-1.7049999237060565,0.11999988555908025,0,-0.07717044725792588,1.1016939837713768,9.130000114440918,-1.742859011283348,9.800000190734863,3.25000596047009,9.979999542236328,-0.07717044725792588
6469,2010-01-26,9.4399995803833,9.739999771118164,9.270000457763672,9.359999656677246,25159600.0,0.011789888271890758,-2.6154026732397258,1.5999923706345724,29.453666698153825,45.235409617201924,0.6436400380296394,1.0229810053359323,-0.6449904947500329,-1.1751944356746726,34.379819752091635,0.4699993133544922,0.21233518459815848,-0.922000455856324,-2.1377672303419395,0.2937663186292916,-1.5298838430991317,-0.3141170686135162,1.0555535716826405,30.434742947368772,-7.834316302821367,0.6078833872428078,1,0.5800004005432129,0.5650005340576172,-1.1499994993209839,-1.8149995803833008,-0.029999732971191406,1,-0.03707621221961943,1.1739083562422667,9.329999923706056,1.1016939837713768,9.130000114440918,-1.742859011283348,9.800000190734863,-0.03707621221961943
6470,2010-01-27,9.720000267028807,9.739999771118164,9.350000381469727,9.479999542236328,21637400.0,0.02966109100548686,1.7857125827228109,3.0000119209403016,33.10810288344808,41.85896046877015,0.311771003437352,0.7565671346051079,-0.8760404779519657,-1.4263782266820932,31.819856994904306,0.3899993896484375,-0.007859436778824502,-0.6259997844696059,-1.8677542057163201,0.6157546367771083,-1.246876995092963,-0.005122573846248812,0.6349975850893301,54.782636819138354,21.982345718353677,0.6208772106233568,1,0.29999971389770685,0.28499984741211115,-1.3900002241134626,-2.095000267028807,-0.26000022888183416,2,-0.06687248501519616,-2.6154026732397258,9.4399995803833,1.1739083562422667,9.329999923706056,1.1016939837713768,9.130000114440918,-0.06687248501519616
6471,2010-01-28,9.399999618530273,9.75,9.100000381469727,9.729999542236328,32249900.0,-0.032921876513111514,2.513503482192106,-1.3749955296651524,33.561634589382166,38.88412069488955,0.5203147810677322,1.0533921361641632,-0.5065745150035763,-1.0820030075323146,30.017389217083494,0.6499996185302734,-0.2212499933268468,-0.8970004081726071,-2.208489916452077,0.4144891001068629,-1.5527451623123412,-0.24125565403287297,0.8284984636348387,46.96962691096147,13.95959695838782,0.655744754139735,1,0.49500036239624023,0.7700004577636719,-1.0374995470046997,-1.7749996185302734,0.1900005340576172,3,-0.03617012901184935,1.7857125827228109,9.720000267028807,-2.6154026732397258,9.4399995803833,1.1739083562422667,9.329999923706056,-0.03617012901184935
6472,2010-01-29,8.720000267028809,9.5,8.569999694824219,9.449999809265137,42655600.0,-0.07234035947841722,1.2409647967754316,2.2121203363870183,25.208323275045927,36.17105234500346,0.9892409951767895,1.6676773768470436,0.21181744864108687,-0.38420987700910203,28.21460664746182,0.9300003051757812,-0.34352136686265844,-1.4809997558593757,-2.957480741476049,-0.00451877024270253,-2.219240248667713,-0.7427592630510382,1.3946480221785809,12.711909611094946,-15.067208198701806,0.7382404928083366,1,0.7149996757507324,1.234999656677246,-0.2275000810623169,-1.005000114440918,0.6899995803833008,4,0.12041286222261016,2.513503482192106,9.399999618530273,1.7857125827228109,9.720000267028807,-2.6154026732397258,9.4399995803833,0.12041286222261016
6473,2010-02-01,9.170000076293944,9.199999809265137,8.84000015258789,8.84000015258789,19407600.0,0.051605481133599085,-1.1818166054966333,-0.4520549734799965,32.87128260387594,33.93782875363241,0.4344293455578949,1.1680915454179175,-0.19634817011583117,-0.8200053953671578,26.07252082480408,0.4799995422363281,-0.4868242442773667,-0.9614999294281024,-2.496526487505923,0.5735266286497183,-1.7290132084670127,-0.19398665038919205,0.7592903815874656,50.847476804706794,24.032740695017694,0.76751327903891,2,0.23499965667724787,0.7849998474121112,-0.5750004053115827,-1.3700003623962385,0.6999998092651385,0,0.043620459673097134,1.2409647967754316,8.720000267028809,2.513503482192106,9.399999618530273,1.7857125827228109,9.720000267028807,0.043620459673097134
6474,2010-02-02,9.350000381469727,9.5,9.25,9.270000457763672,21667700.0,0.019629258852583265,-3.1666375268219027,0.242424067277405,40.08714384198338,33.3919567743697,0.12140217957774624,0.9169664699272158,-0.32382304144156393,-0.9854088723573042,23.40797154079026,0.32999992370605646,-0.6396101139254142,-0.70649962425232,-2.240291273403429,0.8272920248987887,-1.4733954488278744,0.06039620032323434,0.4161751848448194,66.10173601008633,35.62500461723185,0.7668958245755545,2,0.054999351501464844,0.6049995422363281,-0.4950004816055298,-1.2900004386901855,0.4499998092651367,1,0.010695125531074101,-1.1818166054966333,9.170000076293944,1.2409647967754316,8.720000267028809,2.513503482192106,9.399999618530273,0.010695125531074101
6475,2010-02-03,9.020000457763672,9.31999969482422,8.930000305175781,9.15999984741211,25361500.0,-0.035294108047317696,-1.4374985098824706,-1.7499940395298381,34.74576185572154,32.88751838781298,0.336267662815235,1.135871862167722,0.06755630473086427,-0.6478520219006878,20.522425834050622,0.4200000762939453,-0.7188625464980323,-0.9289995670318607,-2.4353216055046634,0.577322471440942,-1.682160586268262,-0.17583854779545938,0.6026340039720353,38.13564801344842,8.04826129490499,0.7531610192364013,2,0.1399993896484375,0.9349994659423828,-0.01750051975250244,-0.8150005340576172,0.9499998092651349,2,0.04323718069357274,-3.1666375268219027,9.350000381469727,-1.1818166054966333,9.170000076293944,1.2409647967754316,8.720000267028809,0.04323718069357274
6476,2010-02-04,8.609999656677246,9.18000030517578,8.550000190734862,9.109999656677246,26692400.0,-0.0454546319599719,-1.0322619347931636,3.571444141689373,28.18930004813504,32.225625928727816,0.6254923564541777,1.4127444314036683,0.5309244738585903,-0.2284502469851546,17.624387964871563,0.630000114440918,-0.8464242597501332,-1.2085003376007073,-2.7033796045305234,0.2863789293291088,-1.9559399710656145,-0.46106070413580014,0.8900003433227539,6.315734525125483,-19.61137217377315,0.7474396334649079,2,0.5400004386901855,1.3350005149841309,0.4950002431869507,-0.3249998092651367,1.119999885559082,3,0.09872246403756035,-1.4374985098824706,9.020000457763672,-3.1666375268219027,9.350000381469727,-1.1818166054966333,9.170000076293944,0.09872246403756035
6477,2010-02-05,8.699999809265138,8.710000038146973,8.270000457763674,8.630000114440918,36413100.0,0.01045297981145632,8.77775187555627,-0.13999938964844105,33.56321632444745,32.309825791132596,0.5230907466270338,1.216574967916058,0.4880559669769937,-0.3092289991857662,16.106068471023598,0.439999580383299,-0.9205848133326793,-1.0115001678466786,-2.5048717770292246,0.48187144133586735,-1.7581859724379516,-0.26481436325540564,0.6670002174377423,34.95930988068992,6.952213870708562,0.7466858045912727,2,0.31000041961669744,1.1050004959106428,0.4475001096725446,-0.39499998092651545,1.5100002288818342,4,0.10229889227985245,-1.0322619347931636,8.609999656677246,-1.4374985098824706,9.020000457763672,-3.1666375268219027,9.350000381469727,0.10229889227985245
6478,2010-02-08,8.90999984741211,9.050000190734863,8.590000152587889,8.770000457763674,20271500.0,0.024137935948381317,1.1904759742235587,1.9999999999999238,34.467124300503784,32.86687663583814,0.2763047805023522,0.8791686702525396,0.3282771591720355,-0.5123653163872532,14.254935815292011,0.46000003814697443,-0.9565174100698552,-0.6920001029968255,-2.073678570645731,0.6896783646520799,-1.3828393368212772,-0.0011608691723736797,0.28148024826049856,52.03249006782713,23.472588931407728,0.6908392338244524,2,0.10000038146972656,0.8950004577636719,0.35000014305114746,-0.5199999809265137,1.489999771118164,0,0.056116723744414454,8.77775187555627,8.699999809265138,-1.0322619347931636,8.609999656677246,-1.4374985098824706,9.020000457763672,0.056116723744414454
6479,2010-02-09,9.079999923706056,9.279999732971193,8.84000015258789,9.170000076293944,20847800.0,0.01907969463583359,1.8387118606525394,-0.6428610354223261,39.48598745160885,33.5755304767449,0.055728985821883015,0.596405733522916,0.2137658419472377,-0.6800319558785315,11.940952331627898,0.43999958038330256,-0.9035902800790616,-0.43100004196166886,-1.6867220224056751,0.8247219384823374,-1.0588610321836711,0.1968609482603334,-0.8099994659423828,77.14286233292522,45.59764680785655,0.6278609902220029,2,-0.06999969482422053,0.7250003814697248,0.2850000858306867,-0.5850000381469744,1.079999923706053,1,0.08700440181618219,1.1904759742235587,8.90999984741211,8.77775187555627,8.699999809265138,-1.0322619347931636,8.609999656677246,0.08700440181618219
6480,2010-02-10,8.539999961853027,8.729999542236326,8.180000305175781,8.609999656677246,70622100.0,-0.059471361937261435,2.5483882876286987,0.777773068282996,36.4224151219819,33.89339498036709,0.4590135223577434,1.0550327078627522,0.8092818365984513,-0.1363441437677011,11.708805569885584,0.8999996185302752,-0.8726530455513739,-0.8849999904632568,-2.160179945152235,0.3901799642257213,-1.522589967807745,-0.24741001311876865,0.7399997711181658,32.727258540374635,-1.9964040366227778,0.6375899773444889,2,0.3000001907348633,1.2200002670288086,0.9925000667572021,0.039999961853027344,1.4099998474121094,2,0.14754101106675388,1.8387118606525394,9.079999923706056,1.1904759742235587,8.90999984741211,8.77775187555627,8.699999809265138,0.14754101106675388
6481,2010-02-11,8.529999732971191,8.779999732971191,8.420000076293945,8.569999694824219,50941600.0,-0.0011709869937359674,-1.76923584798389,0.5714305177111717,42.46230951081318,35.81050456211901,0.37171602698871276,0.9623697306785459,0.8687341792007253,-0.12235742540334016,11.830363606359445,0.3599996566772461,-0.8390791690493078,-0.7985002040863041,-2.0354279568207208,0.4384275486481126,-1.4169640804535124,-0.18003632771909572,0.7500000000000018,31.818146350936672,-6.695073693152111,0.6184638763672083,2,0.3100004196166992,1.2300004959106445,1.197500228881836,0.17500019073486328,1.800000190734865,3,0.16881601162208137,2.5483882876286987,8.539999961853027,1.8387118606525394,9.079999923706056,1.1904759742235587,8.90999984741211,0.16881601162208137
6482,2010-02-12,8.439999580383299,8.739999771118164,8.319999694824219,8.420000076293945,44233500.0,-0.010551014701678407,-2.8181778773836412,-0.49998807905963183,38.501292881132514,36.43606125959196,0.4669231526603177,0.9191369908607552,1.000100751056264,-0.0309293893622673,11.36314714394582,0.4200000762939453,-0.8473823676809733,-0.774000358581544,-1.8819126209524502,0.3339119037893621,-1.327956489766997,-0.22004422739609097,0.8180001640319858,23.636310041415296,-16.52746743240593,0.5539561311854531,2,0.4000005722045916,1.310000419616701,1.4800004959106463,0.2900004386901873,2.1000003814697283,4,0.1528436049749713,-1.76923584798389,8.529999732971191,2.5483882876286987,8.539999961853027,1.8387118606525394,9.079999923706056,0.1528436049749713
6483,2010-02-16,8.630000114440918,8.710000038146973,8.489999771118164,8.640000343322754,25227300.0,0.02251191273744002,1.9333443535979045,-0.5000238424491408,39.74684913461962,36.39825073655154,0.21486340097510848,0.6440174482160828,0.8419545601022875,-0.22317284763754763,11.7393238491785,0.27000045776367365,-0.8359896346872144,-0.5089998245239258,-1.5573047202939154,0.5393050712460639,-1.0331522724089197,0.015152623361068152,0.606439641189576,40.90909484989586,-0.46529116263783266,0.5241524478849945,2,0.11999988555908203,1.119999885559082,1.3799999952316284,0.09999990463256836,1.8000001907348615,1,0.18308225987878934,-2.8181778773836412,8.439999580383299,-1.76923584798389,8.529999732971191,2.5483882876286987,8.539999961853027,0.18308225987878934
6484,2010-02-17,8.729999542236326,8.789999961853027,8.560000419616701,8.789999961853027,18426500.0,0.011587419057860204,6.6665977906698926,5.999904634751275,36.87002182825623,36.634279622388725,0.019744374446123203,0.4447442173799576,0.7688582803874748,-0.3234194326446147,12.0733394236006,0.22999954223632635,-0.7120852406179221,-0.3315003871917739,-1.2451691915059602,0.5821684171224124,-0.7883347893488661,0.12533401496531837,0.485311424385074,90.16386010058895,48.4000225693665,0.4568344021570927,2,4.768371599794818e-07,1.0200004577636737,1.3250005245208758,4.768371599794818e-07,1.6500005722045916,2,0.19129440594061586,1.9333443535979045,8.630000114440918,-2.8181778773836412,8.439999580383299,-1.76923584798389,8.529999732971191,0.19129440594061586
6485,2010-02-18,8.760000228881836,8.770000457763674,8.590000152587889,8.649999618530272,22489100.0,0.0034365049505860057,1.7692127116405787,-1.833330684256512,40.804610300884136,38.03598076158307,-0.05701121504869633,0.33587858519233826,0.7640850058280861,-0.34662945433790604,13.075276218600049,0.1800003051757848,-0.658719087938886,-0.24049973487854004,-1.0533046720995571,0.5723052023424771,-0.6469022034890486,0.1659027337319685,0.434604524510652,93.61708171766793,50.342535656267074,0.406402468610509,2,-0.03000020980834961,0.804999828338623,1.3774998188018799,-0.03000020980834961,1.7299995422363281,3,0.1598173038756845,6.6665977906698926,8.729999542236326,1.9333443535979045,8.630000114440918,-2.8181778773836412,8.439999580383299,0.1598173038756845
6486,2010-02-19,8.899999618530273,9.140000343322754,8.659999847412111,8.770000457763674,28672300.0,0.015981665067411388,-1.742856987155401,1.181803995006207,53.06121191184031,40.202424715737834,-0.1693578463188583,0.13175123392842458,0.6488809367645771,-0.4787954893269202,13.528345475112141,0.48000049591064275,-0.6683652190253397,-0.05550031661987376,-0.7763909964586144,0.6653903632188669,-0.4159456565392432,0.3049450232994957,0.2743130458978804,70.73164207468194,22.616602883353245,0.3604453399193702,2,-0.1699995994567871,0.6650004386901855,1.3575005531311035,-0.1699995994567871,1.7300004959106445,4,0.1179775545774977,1.7692127116405787,8.760000228881836,6.6665977906698926,8.729999542236326,1.9333443535979045,8.630000114440918,0.1179775545774977
6487,2010-02-22,8.9399995803833,9.109999656677246,8.90999984741211,9.06999969482422,16121600.0,0.004494377928932147,-1.1052657996576805,-1.000007336003666,45.45453860097958,41.423248526901816,-0.1919156440034353,0.08093673698694204,0.6323956489618912,-0.5160787907046185,13.926886972410498,0.21000003814697266,-0.6213534987108567,-0.006000328063965554,-0.7222009698427279,0.7102003137147967,-0.3641006489533467,0.3520999928254156,0.2144268368598059,69.23067894215603,20.57473161076173,0.3581003208893814,2,-0.20999956130981445,0.6250004768371582,1.3150005340576172,-0.20999956130981445,1.8500003814697266,0,0.15548103004084934,-1.742856987155401,8.899999618530273,1.7692127116405787,8.760000228881836,6.6665977906698926,8.729999542236326,0.15548103004084934
6488,2010-02-23,8.609999656677246,8.829999923706055,8.420000076293945,8.829999923706055,28626100.0,-0.03691274487642715,2.7272668160754616,1.6923082566115017,36.1940228134447,41.057474678216906,0.10175460860047458,0.3733733909047796,0.982882827002463,-0.18461487456732328,14.623653296465013,0.5199995040893555,-0.5067404327169864,-0.3000002384185798,-1.0072560314733252,0.4072555546361656,-0.6536281349459525,0.053627658108792886,0.5300006866455078,26.38882082188152,-19.231679140826902,0.3536278965273731,2,0.050000667572021484,0.8300004005432129,1.6775004863739014,0.12000036239624023,1.760000228881836,1,0.2241580002478889,-1.1052657996576805,8.9399995803833,-1.742856987155401,8.899999618530273,1.7692127116405787,8.760000228881836,0.2241580002478889
6489,2010-02-24,9.09000015258789,9.229999542236328,8.640000343322754,8.699999809265138,34303400.0,0.055749188739908195,-1.3137256368590038,-1.772726681607538,51.2367429246173,42.70351110073196,-0.4209450458561701,-0.1414445567901943,0.5251787024972838,-0.6571519091401186,15.678105367812298,0.619999885559082,-0.4252371644940336,0.19750022888183594,-0.47078532955378094,0.8657857873174528,-0.1366425503359725,0.5316430080996444,-0.9099998474121094,82.71611333896904,34.65555906663731,0.33414277921780844,2,-0.3150005340576172,0.15000009536743164,1.1974999904632568,-0.3600001335144043,1.079999923706053,2,0.14741475578593866,2.7272668160754616,8.609999656677246,-1.1052657996576805,8.9399995803833,-1.742856987155401,8.899999618530273,0.14741475578593866
6490,2010-02-25,9.06999969482422,9.09000015258789,8.720000267028809,8.869999885559082,20920800.0,-0.0022002703441073024,2.083323068119956,0.5128195723141322,59.42622454248091,44.588390548695024,-0.3552122627090153,-0.18196686432863096,0.5702818587065686,-0.6187111952728355,16.78954133934869,0.36999988555908203,-0.3603544951257227,0.20999979972839533,-0.34193476056485395,0.7619343600216446,-0.06596748041822842,0.4859670798750191,-0.8689994049072283,80.24691939445195,25.794470118472532,0.27596728014662464,2,-0.2950000762939471,0.14000034332275213,1.2350003719329816,-0.3399996757507342,1.530000686645506,3,0.14443224517022268,-1.3137256368590038,9.09000015258789,2.7272668160754616,8.609999656677246,-1.1052657996576805,8.9399995803833,0.14443224517022268
6491,2010-02-26,9.0600004196167,9.149999618530273,8.869999885559082,9.079999923706056,20385500.0,-0.001102455958540749,2.5000208617699125,-0.09999761581194323,57.62712960268962,46.71348351775692,-0.2929309692423008,-0.20948595319974928,0.5945019492329067,-0.5893442396555777,17.452427570887878,0.2799997329711914,-0.3367590455022942,0.21700048446655273,-0.28344592472705976,0.7174468936601652,-0.0332227201302544,0.46722368906335987,-0.8384201446533197,79.01244015984064,21.181549592015493,0.25022320459680664,2,-0.2350006103515625,0.14999961853027344,1.1799993515014648,-0.04000043869018555,1.169999122619629,4,0.15783656570315752,2.083323068119956,9.06999969482422,-1.3137256368590038,9.09000015258789,2.7272668160754616,8.609999656677246,0.15783656570315752
6492,2010-03-01,9.770000457763672,9.789999961853027,9.199999809265137,9.239999771118164,39158600.0,0.07836644649703128,1.0701770823573504,-26.50069143102144,65.03497249683883,49.52327500244795,-0.8877909018517833,-0.882010426918832,-0.08693100382255281,-1.2837945991802489,17.183095005292298,0.7299995422363281,-0.2296023968279286,0.8745005130767822,0.22907981456898163,1.5199212115845828,0.551790163822881,1.1972108623306834,-1.5282517974548337,98.540182061315,38.324472408655616,0.3227103492539007,3,-0.6650004386901855,-0.7850003242492676,0.47249937057495117,-0.6900002956390381,0.7899999618530273,0,0.08802452573007336,2.5000208617699125,9.0600004196167,2.083323068119956,9.06999969482422,-1.3137256368590038,9.09000015258789,0.08802452573007336
6493,2010-03-02,9.56999969482422,9.739999771118164,9.510000228881836,9.539999961853027,40226300.0,-0.02047090619944869,-4.1111464326964855,0.056603196424269114,58.47750088602573,51.92410600886679,-0.6039395249500572,-0.6856603590196926,0.1402241958693864,-1.0679719182099952,16.899207373181497,0.26000022888183594,-0.1599643447699357,0.6544997692108172,-0.04892000165865085,1.3579195400802853,0.30278988377608407,1.0062096546455503,-1.2663209824536157,80.86953565167505,21.853359159843684,0.3517098854347339,3,-0.4649996757507342,-0.5849995613098162,0.5350003242492658,-0.47499966621399103,1.010000228881836,1,0.12748174565654624,1.0701770823573504,9.770000457763672,2.5000208617699125,9.0600004196167,2.083323068119956,9.06999969482422,0.12748174565654624
6494,2010-03-03,9.449999809265137,9.699999809265137,9.390000343322754,9.579999923706056,25133700.0,-0.012539173394538694,-1.480005188008072,-4.333375719235585,68.42104043885982,54.99259824641964,-0.41467451160876934,-0.5879280192509189,0.2888006500716447,-0.9379564463376848,17.148807564422448,0.3099994659423828,-0.06098180454334212,0.5294999122619632,-0.18820058412532603,1.2472004086492525,0.1706496640683195,0.888350160455607,-1.0868682469152358,68.2242757420836,5.639718510135047,0.3588502481936442,3,-0.3449997901916504,-0.4649996757507324,0.5625002384185791,-0.3549997806549072,1.2799997329711914,2,0.09735450739289364,-4.1111464326964855,9.56999969482422,1.0701770823573504,9.770000457763672,2.5000208617699125,9.0600004196167,0.09735450739289364
6495,2010-03-04,9.40999984741211,9.43000030517578,9.170000076293944,9.40999984741211,19757600.0,-0.004232800281520621,11.999713904254445,-0.0,67.59999557495283,56.60801865343215,-0.3048321445217823,-0.5451629844686643,0.3558896622533627,-0.8880718157878498,16.884298032999663,0.2799997329711932,0.02557709603201097,0.46999998092651296,-0.27956850905978037,1.2195684709128063,0.09521573593336541,0.8447842259196605,-0.9897935490820835,58.69564315997885,-7.459247170479735,0.37478424499314683,3,-0.30499982833862305,-0.4249997138977051,0.6025002002716064,-0.3149998188018799,1.4099998474121112,3,0.08076516909730302,-1.480005188008072,9.449999809265137,-4.1111464326964855,9.56999969482422,1.0701770823573504,9.770000457763672,0.08076516909730302
6496,2010-03-05,9.460000038146973,9.579999923706056,9.31999969482422,9.5600004196167,15691200.0,0.005313516636093585,2.7143051771116222,-100.0,70.73170826261546,59.416593060280576,-0.29842510320390225,-0.556763780120761,0.31703192564906324,-0.9367378328042655,16.016359896039596,0.26000022888183594,0.12403576504206626,0.4775001525878899,-0.2894728975440142,1.244473202719794,0.09401362752193876,0.8609866776538411,-0.9850019932760272,46.774196029330255,-23.736239641083017,0.38348652506595166,3,-0.35500001907348633,-0.47499990463256836,0.5525000095367432,-0.36500000953674316,1.3000001907348633,4,0.12050743538327269,11.999713904254445,9.40999984741211,-1.480005188008072,9.449999809265137,-4.1111464326964855,9.56999969482422,0.12050743538327269
6497,2010-03-08,9.59000015258789,9.649999618530273,9.359999656677246,9.479999542236328,26708500.0,0.013742083923541148,1.521743817690279,-1.100001907341357,69.99999602635796,63.17281230615982,-0.36489937377068316,-0.6499941207092554,0.19669083762989814,-1.066231005371332,14.776166377552578,0.28999996185302734,0.20881170642787694,0.5630002498626716,-0.23750243878324184,1.363502938508585,0.16274890553971488,0.9632515941856283,-1.0624020310376618,73.68426336148634,-0.5469743055936647,0.4002513443229564,3,-0.375,-0.6050000190734863,0.44249987602233887,-0.49500012397766113,1.7100000381469744,0,0.0667361188180724,2.7143051771116222,9.460000038146973,11.999713904254445,9.40999984741211,-1.480005188008072,9.449999809265137,0.0667361188180724
6498,2010-03-09,9.40999984741211,9.600000381469727,9.34000015258789,9.460000038146973,33738200.0,-0.018769583139913504,-1.736850558904577,-0.4545446663892357,63.70967555864903,64.55869370994112,-0.06647573847715726,-0.45388538242480614,0.36575970637768407,-0.88325252775849,14.172526345372843,0.26000022888183594,0.2332862471546715,0.35799994468689,-0.4581942503041727,1.1741941396779527,-0.050097152808641354,0.7660970421824214,-0.8319056522497679,45.28299849751253,-25.820300524264034,0.4080970974955316,3,-0.1549997329711914,-0.4249997138977051,0.2850000858306885,-0.3149998188018799,1.77000045776367,1,0.12221047724255363,1.521743817690279,9.59000015258789,2.7143051771116222,9.460000038146973,11.999713904254445,9.40999984741211,0.12221047724255363
6499,2010-03-10,9.869999885559082,9.960000038146973,9.56999969482422,9.630000114440918,39335100.0,0.04888417062764128,-1.1666649006061236,-4.799977111903718,69.07215379911298,65.6304636273447,-0.45169811491016,-0.8976911044540969,-0.10553235914930248,-1.341561067873096,14.235712867106937,0.5500001907348633,0.29599332337587825,0.7784999847412113,-0.11609860827263851,1.673098577755061,0.3312006882342864,1.2257992812481362,-1.2434294597291125,88.60757507167651,19.51139313973954,0.44729929650692496,3,-0.4549999237060547,-0.7999997138977051,-0.19000005722045898,-0.7749998569488525,1.0500001907348615,2,0.07193516174055725,-1.736850558904577,9.40999984741211,1.521743817690279,9.59000015258789,2.7143051771116222,9.460000038146973,0.07193516174055725
6500,2010-03-11,9.800000190734863,9.899999618530273,9.619999885559082,9.850000381469727,20021700.0,-0.007092167744260691,2.7333630034650476,-0.20833432674502697,65.84507432444458,66.54356859642859,-0.29866605353784337,-0.767822005953608,-0.04400236457521345,-1.2661082850825167,13.404736037235365,0.2799997329711914,0.4219327688945196,0.6455002784729,-0.2629277451222176,1.5539283020680177,0.1912862666753412,1.0997142902704589,-1.093423988165874,75.00003725288293,5.858302075694084,0.45421401179755877,3,-0.2350001335144043,-0.7300000190734863,-0.12000036239624023,-0.7050001621246338,0.9899997711181641,3,0.09489789116338043,-1.1666649006061236,9.869999885559082,-1.736850558904577,9.40999984741211,1.521743817690279,9.59000015258789,0.09489789116338043
6501,2010-03-12,9.970000267028807,10.25,9.699999809265137,10.079999923706056,33689400.0,0.01734694622298738,1.4444463282463618,2.199984741269216,67.34007177279311,66.79969073820128,-0.3643199369670267,-0.868961557785056,-0.23163225034428514,-1.4184343693735162,12.848759714781016,0.5500001907348633,0.4743641292170331,0.7435003280639627,-0.184571502134526,1.6715721582624514,0.27946441296471924,1.2075362431632062,-1.188218634325139,69.23079341524434,0.09616536374244333,0.46403591509924413,3,-0.26000022888183416,-0.7550001144409162,-0.4125003814697248,-0.8750002384185773,0.7799997329711932,4,0.085255707625846,2.7333630034650476,9.800000190734863,-1.1666649006061236,9.869999885559082,-1.736850558904577,9.40999984741211,0.085255707625846
6502,2010-03-15,9.729999542236328,9.9399995803833,9.600000381469727,9.920000076293944,25969100.0,-0.024072288702556066,1.9565206574560894,1.7272829733923316,69.44442880743443,68.01823828502447,-0.14593687376055442,-0.5558613552065967,-0.020795519762550896,-1.1635725361902125,12.046735136711078,0.36999988555908025,0.503634153146713,0.4389996051788323,-0.4367534627460863,1.3147526731037509,0.0011230712163730061,0.8768761391412916,-0.8307604401489534,42.85708297177543,-30.375743977604003,0.43787653396245974,3,-0.01999950408935547,-0.5149993896484375,-0.18249940872192383,-0.6349995136260986,1.010000228881836,0,0.10585824615658446,1.4444463282463618,9.970000267028807,2.7333630034650476,9.800000190734863,-1.1666649006061236,9.869999885559082,0.10585824615658446
6503,2010-03-16,10.210000038146973,10.239999771118164,9.800000190734863,9.850000381469727,24369500.0,0.04933201628911088,1.0952404740225385,-1.894729709381135,69.44442880743443,68.13194810375498,-0.587374915854534,-0.9606774730412333,-0.5224046293394018,-1.6254505210515457,11.380783734174797,0.5100002288818359,0.5574214825216472,0.8400001049041741,-0.0691118681960603,1.7491120780044085,0.3854441183540569,1.2945560914542913,-1.2027000642265886,94.11765530859763,21.172116512390133,0.4545559865501168,3,-0.5,-0.994999885559082,-0.8024997711181641,-1.0699999332427979,0.7200002670288068,1,0.10675809485949017,1.9565206574560894,9.729999542236328,1.4444463282463618,9.970000267028807,2.7333630034650476,9.800000190734863,0.10675809485949017
6504,2010-03-17,10.399999618530273,10.510000228881836,10.229999542236328,10.329999923706056,26403900.0,0.018609165492009527,-1.0740756439056782,0.19444378216997707,71.80326925686596,68.59897851285643,-0.7022998066361588,-1.0742260719586625,-0.7415995303574014,-1.7898115829131918,11.00520166938114,0.3000001907348633,0.5353258154347209,0.946499681472778,-0.020062930295592807,1.9130622932411487,0.4632183755885926,1.4297809873569634,-1.2932836425235195,87.91201881358704,15.23365375416931,0.48328130588418544,3,-0.4849996566772461,-1.0549993515014648,-0.9924993515014648,-1.2049994468688965,0.6000003814697266,2,0.07500006877459242,1.0952404740225385,10.210000038146973,1.9565206574560894,9.729999542236328,1.4444463282463618,9.970000267028807,0.07500006877459242
6505,2010-03-18,10.15999984741211,10.399999618530273,10.050000190734863,10.300000190734863,20228500.0,-0.02307690191550993,1.0588250143752718,-2.000013623978252,66.76827557452309,68.1585971030684,-0.385236171057052,-0.7630880062588119,-0.5445019673629012,-1.524669907590642,10.44952773091214,0.34999942779541016,0.5465203720955873,0.6364999294281013,-0.32133270326791497,1.5943325621241176,0.15758361308009405,1.1154162457761085,-0.9129554461178468,61.53841316951092,-9.911651552436624,0.478916316348008,3,-0.2349996566772461,-0.8149995803833008,-0.7524995803833008,-0.9649996757507324,0.8100004196166974,3,0.07480317325746966,-1.0740756439056782,10.399999618530273,1.0952404740225385,10.210000038146973,1.9565206574560894,9.729999542236328,0.07480317325746966
6506,2010-03-19,9.949999809265137,10.270000457763672,9.949999809265137,10.270000457763672,19780300.0,-0.020669295403627608,1.0,2.2857133125796145,53.23739649809626,66.29608604437266,-0.10998637653616683,-0.49581179922515517,-0.38234080892797095,-1.288098785808156,10.604068575658381,0.32000064849853516,0.5378826970413915,0.3739998817443855,-0.5545961651587241,1.302595928647495,-0.09029814170716932,0.8382979051959403,-0.5766598252121167,38.461482031096075,-28.340694888221087,0.46429802345155485,3,-0.024999618530273438,-0.5349998474121094,-0.6499996185302734,-0.7549996376037598,0.3900003433227539,4,0.08442212750654599,1.0588250143752718,10.15999984741211,-1.0740756439056782,10.399999618530273,1.0952404740225385,10.210000038146973,0.08442212750654599
6507,2010-03-22,10.329999923706056,10.359999656677246,9.75,9.829999923706056,19351100.0,0.038190967007564636,1.1785722800671798,-1.5624968335096634,62.83783740244978,66.1992151381283,-0.41792825886459184,-0.8077510467650129,-0.794500088911601,-1.637930684059258,10.596907926460458,0.6099996566772461,0.5464095884144022,0.6844999790191668,-0.2517068067314465,1.6207067647697802,0.21639658614386015,1.1526033718944735,-0.8429939151701547,76.31575645173052,10.826503382678965,0.4681033928753069,3,-0.2899999618530291,-0.9149999618530291,-1.0299997329711932,-1.1349997520446795,-0.0900001525878924,0,0.0406582845494603,1.0,9.949999809265137,1.0588250143752718,10.15999984741211,-1.0740756439056782,10.399999618530273,0.0406582845494603
6508,2010-03-23,10.539999961853027,10.56999969482422,10.34000015258789,10.399999618530273,22122400.0,0.02032914227473004,1.2999976158119122,0.2800006866455078,67.86884825577725,66.06551452220211,-0.5037564715984431,-0.9125327088208657,-1.0432639930029666,-1.8109659344898805,9.928836569041039,0.23999977111816406,0.552016796926214,0.798000001907349,-0.08516646834547714,1.6811664721601751,0.35641676678093503,1.239583237033763,-0.950694531282533,96.341494617553,29.9094379166184,0.44158323512641334,3,-0.4549999237060547,-1.0450000762939453,-1.244999885559082,-1.2199997901916504,-0.3299999237060547,1,0.018975314040700964,1.1785722800671798,10.329999923706056,1.0,9.949999809265137,1.0588250143752718,10.15999984741211,0.018975314040700964
6509,2010-03-24,10.43000030517578,10.630000114440918,10.369999885559082,10.619999885559082,18182900.0,-0.010436400102027066,1.4761922062115975,-1.3571365317675075,66.34615678523808,66.12119035117917,-0.3419239514698891,-0.7346628686350716,-0.9676580260186594,-1.660753081925325,10.111019217618683,0.26000022888183594,0.5530848955861689,0.6210003376007069,-0.2572011766370341,1.499201851838448,0.1818995804818364,1.0601010947195775,-0.7230115628948379,77.27275190274237,9.454698116432311,0.4391007571188705,3,-0.3150000572204572,-0.9050002098083478,-1.1800003051757795,-0.9800002574920637,-1.079999923706053,2,0.047938637140008566,1.2999976158119122,10.539999961853027,1.1785722800671798,10.329999923706056,1.0,9.949999809265137,0.047938637140008566
6510,2010-03-25,10.380000114440918,10.789999961853027,10.350000381469727,10.670000076293944,24965500.0,-0.0047938820011395045,-1.5142874270097357,1.5263189595891928,64.74358700044445,65.83269204314041,-0.2246198468911178,-0.6129130597100385,-0.9327094051100744,-1.5771283953476498,10.40138259120036,0.4399995803833008,0.5888706727133908,0.5055001258850105,-0.33523823791949603,1.346238489689517,0.08513094398275811,0.9258693077872628,-0.5437897800575797,60.57693630280628,-9.493940256736018,0.42036918190225303,3,-0.18499994277954102,-0.7750000953674316,-1.1400001049041748,-0.8400001525878906,-0.48999977111816406,3,0.05973023879802497,1.4761922062115975,10.43000030517578,1.2999976158119122,10.539999961853027,1.1785722800671798,10.329999923706056,0.05973023879802497
6511,2010-03-26,10.489999771118164,10.729999542236328,10.260000228881836,10.539999961853027,25900400.0,0.010597269312570878,1.1860466147837485,0.17241447348949585,64.5161210932429,65.28510229711912,-0.2828446619035052,-0.6432684705771532,-1.0632403348273982,-1.6451776620004885,10.750461928611028,0.4699993133544922,0.5704262882560407,0.543999814987183,-0.24682656958419535,1.3348261995585613,0.1485866227014938,0.9394130072728721,-0.5011830963396751,71.15382675588413,1.476402715550151,0.3954131922856888,3,-0.2199997901916504,-0.8849997520446777,-1.3424997329711914,-0.7849998474121094,-0.9699993133544922,4,0.04575791290598641,-1.5142874270097357,10.380000114440918,1.4761922062115975,10.43000030517578,1.2999976158119122,10.539999961853027,0.04575791290598641
6512,2010-03-29,10.630000114440918,10.789999961853027,10.579999923706056,10.65999984741211,22226000.0,0.01334607687106093,-2.230766973553962,0.5999923706345724,69.93464215246136,65.33957044656657,-0.3148657352805291,-0.7542047917812287,-1.2312726680525259,-1.7386345296464008,11.442242901916206,0.3000001907348633,0.5764375440582281,0.6410001754760746,-0.20137499818542715,1.4833753491375763,0.21981258864532371,1.0621877623068254,-0.5129941137305032,69.81133433499177,-2.829883815314062,0.42118758683075047,3,-0.3600001335144043,-1.0250000953674316,-1.4825000762939453,-0.869999885559082,-1.369999885559082,0,-0.027281275515609882,1.1860466147837485,10.489999771118164,-1.5142874270097357,10.380000114440918,1.4761922062115975,10.43000030517578,-0.027281275515609882
6513,2010-03-30,10.789999961853027,10.899999618530273,10.670000076293944,10.720000267028807,37351400.0,0.015051725840976138,-1.7058757531218438,-2.3333439298090046,66.66666666666669,64.76883682543331,-0.42906082139912627,-0.8623311134093861,-1.398680517855217,-1.8518056946682222,12.243119704908734,0.26999950408935547,0.5688838877679903,0.7400000095367432,-0.14996752176992878,1.629967540843415,0.2950162438834063,1.18498377519008,-0.565314927359795,82.81253725293851,11.687360061165208,0.44498376565333636,3,-0.4650001525878906,-1.130000114440918,-1.6424999237060547,-1.0299997329711914,-2.0399999618530273,1,-0.05097314111949347,-2.230766973553962,10.630000114440918,1.1860466147837485,10.489999771118164,-1.5142874270097357,10.380000114440918,-0.05097314111949347
6514,2010-03-31,10.369999885559082,10.75,10.359999656677246,10.720000267028807,38781500.0,-0.03892493769961203,-1.1081051823060308,-5.000027247956251,59.16398043342803,63.923915143089424,-0.015381226015689364,-0.3898613811091103,-0.9959572943620607,-1.3882211725852933,13.028041689087487,0.43000030517578125,0.5670979815494359,0.2739999294281006,-0.5797571247371582,1.1277569835933594,-0.15287859765452794,0.7008784565107291,-0.023758225939182864,17.18746274706149,-51.239706693374714,0.4268785270826291,3,-0.04500007629394531,-0.5999999046325684,-1.3199996948242188,-0.6099996566772461,-1.8000001907348633,2,-0.01542910792457386,-1.7058757531218438,10.789999961853027,-2.230766973553962,10.630000114440918,1.1860466147837485,10.489999771118164,-0.01542910792457386
6515,2010-04-01,10.170000076293944,11.050000190734863,10.109999656677246,11.029999732971193,127588500.0,-0.019286384905717435,1.0888887476038949,2.4571391981515314,53.18470999040556,63.91806108667935,0.20806673311149737,-0.13703053408218402,-0.8062431819549953,-1.1535006706526527,14.087863641913046,0.9400005340576172,0.5260339269081094,0.03600010871886994,-0.7545067389531024,0.8265069563908423,-0.3592533151171171,0.431253532554857,0.7299995422363299,6.383019736988758,-59.38371603268129,0.3952534238359862,4,0.2300000190734881,-0.2849998474121076,-1.1625001430511457,-0.4099998474121076,-1.079999923706053,3,-0.08062927125591857,-1.1081051823060308,10.369999885559082,-1.7058757531218438,10.789999961853027,-2.230766973553962,10.630000114440918,-0.08062927125591857
6516,2010-04-05,10.600000381469727,10.640000343322754,10.25,10.369999885559082,52480400.0,0.04228124896263319,1.5161278414072523,-0.26744254387180727,63.063075963454494,63.94308759345765,-0.1341410222985484,-0.503036800862338,-1.2359418067699863,-1.543372619674816,15.305137796632879,0.47000026702881037,0.4665203492956316,0.4090003967285156,-0.34019995645788903,1.1582007499149203,0.03440022013531241,0.7836005733217188,0.4499998092651367,52.127707063881935,-15.853821539152513,0.3746001765932024,4,-0.020000457763671875,-0.6400003433227539,-1.6075005531311035,-0.8400001525878906,-1.7800006866455078,0,-0.06698113326374511,1.0888887476038949,10.170000076293944,-1.1081051823060308,10.369999885559082,-1.7058757531218438,10.789999961853027,-0.06698113326374511
6517,2010-04-06,10.229999542236328,10.640000343322754,10.210000038146973,10.630000114440918,42605400.0,-0.03490573829414301,1.0476154794585868,-1.7391291728344382,50.31055127998188,61.99216570725817,0.24605871826284265,-0.08709586284756199,-0.8483330996629039,-1.1418534489439018,16.411318480421635,0.43000030517578125,0.42909864625104177,0.006999588012694957,-0.6867348917672,0.70073406779259,-0.33986765187725254,0.35386682790264246,0.8200006484985352,12.765938019321025,-49.76521651822721,0.34686723988994717,4,0.35000038146972656,-0.11999940872192383,-1.2124996185302734,-0.4699993133544922,-0.8999996185302717,1,-0.06940362817625767,1.5161278414072523,10.600000381469727,1.0888887476038949,10.170000076293944,-1.1081051823060308,10.369999885559082,-0.06940362817625767
6518,2010-04-07,10.5600004196167,10.649999618530273,10.130000114440918,10.229999542236328,44194700.0,0.032258151725022666,1.0392166395835243,-0.8250010132775116,52.380963193581316,60.44047753040741,-0.09030307171293472,-0.3441699081550098,-1.1629760121212946,-1.436340687005849,17.53924752960014,0.5199995040893555,0.47482966022879936,0.2795004367828362,-0.31388340708298834,0.8728842806486607,-0.017191485150076957,0.5761923587157494,0.4711997604370115,47.87239439077493,-10.97533605146252,0.29669192193291266,4,0.01999950408935547,-0.4500002861022949,-1.515000343322754,-0.8000001907348633,-1.4200000762939453,2,-0.12310607377627836,1.0476154794585868,10.229999542236328,1.5161278414072523,10.600000381469727,1.0888887476038949,10.170000076293944,-0.12310607377627836
6519,2010-04-08,10.579999923706056,10.68000030517578,10.369999885559082,10.529999732971193,33101100.0,0.0018938923574478572,1.4799938965077142,0.1515153266614841,56.687896541565316,59.54540081275417,-0.09698671179743812,-0.32490895089621397,-1.170614667589506,-1.42226577017502,18.04884017651261,0.31000041961669744,0.4597257880431851,0.2639999389648455,-0.31063600368445243,0.8386358816141435,-0.023318032359803453,0.5513179102894945,0.43277624588012564,50.00000000000019,-8.155946197673622,0.28731797132464865,4,-1.7763568394002505e-15,-0.46999979019165217,-1.5349998474121112,-0.8199996948242205,-1.6400003433227557,3,-0.1729678579302889,1.0392166395835243,10.5600004196167,1.0476154794585868,10.229999542236328,1.5161278414072523,10.600000381469727,-0.1729678579302889
6520,2010-04-09,10.729999542236328,10.81999969482422,10.649999618530273,10.710000038146973,24270800.0,0.014177657808311928,-1.4285665628980984,0.3999885559518587,62.66232972041557,59.33942399355114,-0.21469533151794984,-0.42336935425723077,-1.3152822149480983,-1.5384098428912587,18.69218817637658,0.23999977111816406,0.41153398842238076,0.36749958992004395,-0.18125510031826764,0.9162542801583555,0.09312224480088815,0.6418769350391997,0.2647210970916749,86.95649169266214,25.222517020476445,0.2743773451191557,4,-0.14999961853027344,-0.6199994087219238,-1.6849994659423828,-0.9699993133544922,-1.5599994659423846,4,-0.20130474739628235,1.4799938965077142,10.579999923706056,1.0392166395835243,10.5600004196167,1.0476154794585868,10.229999542236328,-0.20130474739628235
6521,2010-04-12,10.81999969482422,10.949999809265137,10.579999923706056,10.75,37146600.0,0.008387712621386934,1.242424067277393,3.500071527347378,58.7813550237769,58.10016986814174,-0.2826901360034828,-0.470549959457367,-1.3884783953132107,-1.5920906816311113,18.833621944153233,0.36999988555908025,0.3771450925234614,0.41499977111816655,-0.13741134254334675,0.9674108847796798,0.1387942142874099,0.6912053279489232,0.1570265248507674,84.14632160701181,23.2548190466297,0.27620555683075704,4,-0.23999977111816584,-0.6349997520446795,-1.7749996185302752,-1.0599994659423846,-1.739999771118164,0,-0.15988905647232876,-1.4285665628980984,10.729999542236328,1.4799938965077142,10.579999923706056,1.0392166395835243,10.5600004196167,-0.15988905647232876
6522,2010-04-13,10.760000228881836,10.850000381469727,10.630000114440918,10.789999961853027,28036500.0,-0.005545237304496964,1.9333257039679057,-0.42856948228881747,54.16667118216945,56.71128148097539,-0.22608627492872024,-0.3472316805336053,-1.2901039292379988,-1.4978277985081103,19.228507933459234,0.2200002670288086,0.3514427034120473,0.3035002708435055,-0.17042073386103596,0.777421275548047,0.06653976849123566,0.5404607731957753,0.19968545953319783,76.82931084211799,19.57838236089212,0.2369605023522707,4,-0.18000030517578125,-0.565000057220459,-1.7150001525878906,-1.0,-1.8000001907348633,1,-0.18029744356791888,1.242424067277393,10.81999969482422,-1.4285665628980984,10.729999542236328,1.4799938965077142,10.579999923706056,-0.18029744356791888
6523,2010-04-14,11.300000190734865,11.399999618530273,10.989999771118164,11.050000190734863,49938700.0,0.050185868993159355,-1.2162103646120617,-8.333407508662678,64.1693762505324,57.26743657176476,-0.7667687426086012,-0.8446924173958745,-1.7991698931956872,-2.001353791446908,19.490266821117512,0.6399993896484375,0.33275663304988257,0.7890002250671397,0.19816126236972842,1.379839187764551,0.4935807437184341,1.0844197064158454,-1.190000534057619,90.2913151727773,34.10352823930546,0.29541948134870594,4,-0.5450005531311053,-0.930000305175783,-2.2000000476837176,-1.5399999618530291,-2.560000419616701,2,-0.17433630387405286,1.9333257039679057,10.760000228881836,1.242424067277393,10.81999969482422,-1.4285665628980984,10.729999542236328,-0.17433630387405286
6524,2010-04-15,11.18000030517578,11.380000114440918,11.119999885559082,11.210000038146973,29166900.0,-0.010619458719786201,-2.46665649417943,-0.11999893188477188,62.73885514751723,58.32900825588828,-0.5808720884648295,-0.6991040864119231,-1.6547954625066001,-1.8413753274789748,19.344094566425625,0.26000022888183594,0.28117523333628824,0.6300003051757788,-0.02902625812327564,1.2890268684748332,0.30048702352625156,0.959513586825306,-1.044200649261473,73.17080545967092,16.81373077408763,0.3295132816495273,4,-0.41500043869018377,-0.6950006484985334,-2.0600001811981183,-1.4200000762939435,-2.2499999999999982,3,-0.18246868570375685,-1.2162103646120617,11.300000190734865,1.9333257039679057,10.760000228881836,1.242424067277393,10.81999969482422,-0.18246868570375685
6525,2010-04-16,10.920000076293944,11.100000381469727,10.6899995803833,11.09000015258789,36300600.0,-0.02325583379111973,3.3157857752346533,5.666719649044452,56.534957226704215,57.6036617295827,-0.22718748759230856,-0.39974218259319905,-1.3623008520485058,-1.5367543627394102,19.170166399890327,0.4900007247924787,0.22809459998710047,0.33200006484985245,-0.31994778145452507,0.98394791115423,0.0060261416976636895,0.6579739880020412,-0.7589164211273172,41.46344867369405,-12.484013629246725,0.32597392315218904,4,-0.15500020980834783,-0.42000007629394354,-1.6775000095367414,-1.1599998474121076,-2.130000114440916,4,-0.18131872546493788,-2.46665649417943,11.18000030517578,-1.2162103646120617,11.300000190734865,1.9333257039679057,10.760000228881836,-0.18131872546493788
6526,2010-04-19,10.789999961853027,11.0,10.479999542236328,10.8100004196167,26286700.0,-0.01190477230152509,1.6000047683761296,0.11764969875124696,52.43902155361654,57.840158426653204,-0.0753226062748702,-0.21458668073769616,-1.1874294314866685,-1.3646718645440004,19.03370183827924,0.5200004577636719,0.22466458056710437,0.15999994277954066,-0.42352846848869774,0.7435283540477791,-0.13176426285457765,0.451764148413659,-0.6041379874191275,33.69569499010044,-17.491408170818865,0.29176420563411876,4,-0.02500009536743164,-0.28999996185302734,-1.4724998474121094,-1.0299997329711914,-1.989999771118164,0,-0.15013900753349696,3.3157857752346533,10.920000076293944,-2.46665649417943,11.18000030517578,-1.2162103646120617,11.300000190734865,-0.15013900753349696
6527,2010-04-20,10.75,10.970000267028807,10.670000076293944,10.869999885559082,24288400.0,-0.003707132714962258,-1.1428605488400654,5.999856952126645,49.367089371634414,57.505283557548,0.0516254524820301,-0.14915531013481242,-1.1049992352534002,-1.2865463428005537,19.377095423145597,0.3000001907348633,0.2617321229815204,0.0989999771118164,-0.46909575557200256,0.6670957097956354,-0.18504788923009308,0.3830478434537259,-0.5398552726841732,29.34787341011102,-17.101921570927132,0.2840478663419099,4,0.13499975204467773,-0.25,-1.2874999046325684,-0.9899997711181641,-2.060000419616701,1,-0.15534884430641338,1.6000047683761296,10.789999961853027,3.3157857752346533,10.920000076293944,-2.46665649417943,11.18000030517578,-0.15534884430641338
6528,2010-04-21,10.739999771118164,11.079999923706056,10.550000190734863,10.9399995803833,38628600.0,-0.000930253849473095,1.208329939183448,1.6666666666666667,56.72726831357491,57.5096581988824,0.10040206462494083,-0.13007221742647523,-1.0585801206676475,-1.2382513217991544,19.24365934790154,0.5299997329711932,0.22723098242241058,0.07899975776672363,-0.48790886060865724,0.6459083761421045,-0.2044545514209659,0.3624540669544132,-0.5060579459780481,28.888895953138594,-20.384059969727552,0.28345430918769005,4,0.19999980926513672,-0.16499996185302734,-1.2774996757507324,-0.9799995422363281,-1.3000001907348633,2,-0.16573554663920365,-1.1428605488400654,10.75,1.6000047683761296,10.789999961853027,3.3157857752346533,10.920000076293944,-0.16573554663920365
6529,2010-04-22,10.93000030517578,11.010000228881836,10.40999984741211,10.609999656677246,31721200.0,0.017690925335823726,1.4999990065902802,-1.6000047683761207,63.86860881974171,57.643689209918634,-0.038811228704503264,-0.29586239778350887,-1.2146835167317374,-1.3873457404560927,18.864576667544675,0.6000003814697266,0.28050013671517604,0.2440002918243387,-0.3241140136438698,0.8121145972925472,-0.04005686090976468,0.5280574445584421,-0.6727373241678603,75.36232685295985,19.810470523804234,0.28405715273410415,4,-0.025000572204588067,-0.35500049591064275,-1.4675002098083478,-1.1700000762939435,-1.8400001525878888,3,-0.20036600850052722,1.208329939183448,10.739999771118164,-1.1428605488400654,10.75,1.6000047683761296,10.789999961853027,-0.20036600850052722
6530,2010-04-23,11.0,11.010000228881836,10.75,10.979999542236328,25333300.0,0.0064043634830524,11.99971390425329,0.06250130384896248,58.403349559146186,57.60168860273745,-0.07429674545371334,-0.3341644654007041,-1.231865309273985,-1.4130622467471454,18.183259301171184,0.26000022888183594,0.30687066131002005,0.28299999237060547,-0.2824659850034621,0.848465969744673,0.00026700368357168713,0.5657329810576393,-0.7198822862416332,88.05971423935206,30.7497522092688,0.2827329886870338,4,-0.0950002670288086,-0.4250001907348633,-1.369999885559082,-1.239999771118164,-2.340000152587889,4,-0.1881817904385653,1.4999990065902802,10.93000030517578,1.208329939183448,10.739999771118164,-1.1428605488400654,10.75,-0.1881817904385653
6531,2010-04-26,10.970000267028807,11.029999732971193,10.880000114440918,10.970000267028807,17543000.0,-0.0027272484519266227,1.5000158947133,0.0,68.13727300564011,59.153977694234186,-0.023224069069790687,-0.28075494776046206,-1.1479848962221215,-1.342016969919177,17.725610541162755,0.1499996185302752,0.3179785651281417,0.22900023460388041,-0.33664442138328354,0.7946448905910444,-0.053822093389701564,0.5118225625974624,-0.6674849151750024,83.58214266396743,19.785140678040136,0.2828223279935818,4,-0.06500053405761541,-0.3950004577636701,-1.3350000381469709,-1.2100000381469709,-1.7899999618530273,0,-0.19872381514227855,11.99971390425329,11.0,1.4999990065902802,10.93000030517578,1.208329939183448,10.739999771118164,-0.19872381514227855
6532,2010-04-27,10.34000015258789,10.850000381469727,10.279999732971193,10.84000015258789,32056800.0,-0.05742936181455083,1.192308256611518,-100.0,45.299137984086684,57.057284553518,0.604503744687996,0.3440444725356926,-0.4674124373517152,-0.6782098162655537,17.4418132374327,0.6900005340576136,0.28096649073696156,-0.38649988174438477,-0.9783846212290737,0.20538485774030413,-0.6824422514867301,-0.09055751200203943,1.0599994659423828,7.500050663935758,-55.90252713716803,0.29594236974234445,4,0.48999977111816406,0.2349996566772461,-0.6700000762939453,-0.5799999237060547,-1.1000003814697266,1,-0.14893616432564527,1.5000158947133,10.970000267028807,11.99971390425329,11.0,1.4999990065902802,10.93000030517578,-0.14893616432564527
6533,2010-04-28,10.239999771118164,10.479999542236328,9.720000267028807,10.420000076293944,66819300.0,-0.009671216633850732,4.066674719936942,0.36000061035155895,42.97520368039455,54.861323279393254,0.6015947079274113,0.4223833426469028,-0.32308425465907575,-0.5508678630536252,17.29916680943538,0.7599992752075213,0.2508157261009192,-0.4590002536773685,-1.0883827568689153,0.17038224951417824,-0.7736915052731419,-0.14430900208159514,1.137599849700928,39.69463481538753,-24.35389569087951,0.31469125159577355,4,0.17000055313110352,0.32000017166137695,-0.5124998092651367,-0.4799995422363281,-1.380000114440918,2,-0.15136720950977245,1.192308256611518,10.34000015258789,1.5000158947133,10.970000267028807,11.99971390425329,11.0,-0.15136720950977245
6534,2010-04-29,10.210000038146973,10.40999984741211,10.050000190734863,10.40999984741211,23934600.0,-0.002929661488450974,2.6,1.1111081676768644,38.695663892027525,52.879179575540284,0.5358839231800587,0.46354803728769767,-0.2514151504111375,-0.49677653012828316,18.003021117490345,0.3599996566772461,0.23940433856649257,-0.4809999942779548,-1.1316969470347988,0.16969695847888921,-0.8063484706563777,-0.1556515178995319,1.1012956085205072,37.404577929783365,-22.765316477395714,0.3253484763784223,4,0.19000005722045898,0.34999990463256836,-0.4200000762939453,-0.46000003814697266,-1.8299999237060547,3,-0.07541630312309189,4.066674719936942,10.239999771118164,1.192308256611518,10.34000015258789,1.5000158947133,10.970000267028807,-0.07541630312309189
6535,2010-04-30,9.350000381469727,10.149999618530273,9.329999923706056,10.140000343322754,52942300.0,-0.08423111199452338,1.024694323272635,3.9500035762820973,26.058640725065928,49.94802615014577,1.2848773629520789,1.327001609337163,0.6401525787944529,0.3812810824552635,18.53452125614123,0.8800001144409162,0.1201592770672093,-1.2999996662139885,-2.1589341499787693,-0.4410651824492078,-1.729466908096379,-0.8705324243315982,1.8976434500122057,1.176497647509487,-53.6488677882918,0.42946724188239044,4,0.8549995422363299,1.0149993896484375,0.4699997901916504,0.39999961853027344,-0.8100004196166992,4,-0.027807509975840916,2.6,10.210000038146973,4.066674719936942,10.239999771118164,1.192308256611518,10.34000015258789,-0.027807509975840916
6536,2010-05-03,9.890000343322754,9.9399995803833,9.420000076293944,9.420000076293944,49168500.0,0.057754004258997016,-1.2127625900156351,-0.5949370755998211,37.746481143442026,48.656847458124396,0.67474324549576,0.7705915655362112,0.13413311219899526,-0.1386148928013906,19.09474432272252,0.5899991989135742,0.016674414827944517,-0.7244997024536133,-1.6483696758122512,0.19937027090502468,-1.1864346891329323,-0.2625647157742943,1.242584853692625,36.84212177413478,-14.572000670748643,0.46193498667931937,5,0.31499958038330256,0.47499942779541016,0.009999752044677734,-0.1400003433227539,-1.3600006103515625,0,-0.12436809435917551,1.024694323272635,9.350000381469727,2.6,10.210000038146973,4.066674719936942,10.239999771118164,-0.12436809435917551
6537,2010-05-04,9.520000457763672,9.670000076293944,9.3100004196167,9.649999618530273,50180800.0,-0.037411513924657025,3.235288177809759,-0.2765938019321014,23.66864389491863,44.98366696716259,0.9520360391392213,1.1432898806715457,0.5332251506059773,0.2484238369470173,19.848742139441125,0.5799999237060547,-0.06210094488021056,-1.0589996337890621,-2.093069618429702,-0.024929649148422328,-1.576034626109383,-0.5419646414687413,1.5044296228531469,17.94873466885876,-27.36840896723,0.5170349923203204,5,0.6499996185302734,0.8349995613098145,0.4174995422363281,0.04499959945678711,-0.7499999999999982,1,-0.035714300025124324,-1.2127625900156351,9.890000343322754,1.024694323272635,9.350000381469727,2.6,10.210000038146973,-0.035714300025124324
6538,2010-05-05,9.260000228881836,9.489999771118164,8.979999542236328,9.289999961853027,37391100.0,-0.0273109470987265,1.3720976652686816,0.23076866646125857,22.72727519027427,40.41240767499954,1.0951916650638278,1.371206179389132,0.8305346356334979,0.5242836782244282,21.01466290598828,0.5400009155273438,-0.12854029970847058,-1.2539998531341556,-2.444672207004359,-0.06332749926395209,-1.8493360300692565,-0.6586636761990547,1.6272754788549726,19.580463418928364,-21.295767537218335,0.5953361769351015,5,0.7449994087219238,0.9299993515014648,0.6774997711181641,0.30499982833862305,-0.3299999237060547,2,-0.002159876594958421,3.235288177809759,9.520000457763672,-1.2127625900156351,9.890000343322754,1.024694323272635,9.350000381469727,-0.002159876594958421
6539,2010-05-06,8.75,9.4399995803833,7.320000171661378,9.289999961853027,66628800.0,-0.05507561730842625,4.047622453601996,18.00015894713418,21.220161633863995,36.28094234996819,1.411917035184521,1.8309517590264832,1.357212891368258,1.0452631718070222,22.652202316034714,2.119999408721923,-0.20039526659074802,-1.6725000858306878,-3.099604141491538,-0.2453960301698377,-2.386052113661112,-0.9589480580002636,1.9465480911867612,50.53003914614791,9.326230031108018,0.713552027830425,5,0.42499995231628596,0.6099998950958252,1.242499828338623,0.815000057220459,0.15999984741210938,3,0.012571389334542493,1.3720976652686816,9.260000228881836,3.235288177809759,9.520000457763672,-1.2127625900156351,9.890000343322754,0.012571389334542493
6540,2010-05-07,8.569999694824219,8.800000190734863,8.039999961853027,8.800000190734863,64580800.0,-0.020571463448660676,5.60868339324883,0.42592687436752846,20.942409814755038,31.037068662092075,1.3532848237190649,1.940314099037769,1.5527882420882761,1.2365848830334372,24.073907354525513,0.7600002288818359,-0.31180646006702517,-1.7445003986358643,-3.3846477121701675,-0.10435308510156105,-2.564574055403016,-0.9244267418687127,1.7213626460194966,47.70991623134031,5.326852799771402,0.8200736567671517,5,0.515000581741333,0.7900002002716064,1.4775002002716064,0.9700002670288086,1.1100006103515607,4,-0.02217031355299226,4.047622453601996,8.75,1.3720976652686816,9.260000228881836,3.235288177809759,9.520000457763672,-0.02217031355299226
6541,2010-05-10,9.09000015258789,9.25,8.829999923706055,9.199999809265137,38072100.0,0.060676835038596444,3.0,0.4782583456688767,30.69768133003376,29.41468458941953,0.6018528604106894,1.353453302449335,1.0550487601646026,0.7254560528484344,24.90730093402183,0.6800003051757812,-0.46213291326449024,-1.1379999637603753,-2.8469313371695435,0.570931409648793,-1.9924656504649594,-0.28353427705579115,0.8447987279539451,75.31915118112573,29.994780933721877,0.8544656867045846,5,-0.19000029563903809,0.26999974250793457,1.0525000095367432,0.5250000953674316,0.8199996948242188,0,-0.06050607057231794,5.60868339324883,8.569999694824219,4.047622453601996,8.75,1.3720976652686816,9.260000228881836,-0.06050607057231794
6542,2010-05-11,8.819999694824219,9.06999969482422,8.720000267028809,8.880000114440918,38756000.0,-0.029703020157464288,-1.6923107959901689,0.5454600625959096,28.947373924711613,27.85603683878809,0.7080229482047571,1.5501381406775074,1.3217428127477824,1.0057222416313607,25.81688812998183,0.36999988555908203,-0.6172792818420785,-1.3110003948211677,-3.1106133092835524,0.488612519641217,-2.210806852052361,-0.41119393758997447,0.8010233406519625,69.12441474820245,20.823792643476864,0.8998064572311925,5,0.045000314712524414,0.5400002002716064,1.450000286102295,0.7950005531311035,1.1000003814697248,1,-0.03287981540670648,3.0,9.09000015258789,5.60868339324883,8.569999694824219,4.047622453601996,8.75,-0.03287981540670648
6543,2010-05-12,9.329999923706056,9.390000343322754,8.869999885559082,8.899999618530273,40603300.0,0.05782315720272835,-1.1224518394245253,-7.166621632361152,33.60655705668033,27.29058052374951,0.06187076489403509,0.9328087521809589,0.820741863806477,0.5092172650904754,25.48289187249784,0.5700006484985352,-0.7955539460780603,-0.7025001525878896,-2.4475307827462593,1.0425304775704802,-1.5750154676670736,0.17001516249129445,-2.0099997520446786,94.81133550204339,47.871121746583,0.8725153150791849,5,-0.5950000286102313,0.02999997138976873,1.015000104904173,0.2850003242492658,0.6700000762939435,2,-0.06002137947713293,-1.6923107959901689,8.819999694824219,3.0,9.09000015258789,5.60868339324883,8.569999694824219,-0.06002137947713293
6544,2010-05-13,9.140000343322754,9.460000038146973,9.079999923706056,9.31999969482422,32338500.0,-0.020364371054338748,-1.533332485623387,-0.41860284593957053,31.400006980894673,27.884065663286034,0.09401604782547501,1.0141357629401515,1.0215870049062108,0.712861976756173,25.07484629490215,0.3800001144409162,-0.8852809471293952,-0.7904997348785407,-2.4910318826585716,0.9100324129014901,-1.6407658087685562,0.059766339011474656,-1.7786001682281487,77.46481143442013,34.2501363006411,0.8502660738900154,5,-0.510000467300415,0.2199995517730713,1.2049996852874756,0.47499990463256836,0.7799997329711896,3,-0.022975933288710282,-1.1224518394245253,9.329999923706056,-1.6923107959901689,8.819999694824219,3.0,9.09000015258789,-0.022975933288710282
6545,2010-05-14,8.9399995803833,9.06999969482422,8.75,8.960000038146973,41915900.0,-0.021881920725042914,1.666666666666642,0.11111405456096275,30.367505727577623,27.06417950596777,0.25674111490183904,1.1153802989204138,1.2316224298045846,0.9246850438845655,26.12634085270432,0.3900003433227539,-0.9752035932985734,-0.8915004730224609,-2.5799788551929055,0.7969779091479836,-1.7357396641076832,-0.047261281937238664,-1.494655410766601,29.7296461351692,-8.032695603845188,0.8442391910852218,5,-0.44499945640563965,0.4200003147125244,1.4050004482269287,0.6750006675720215,0.7000007629394531,4,-0.003355674986497581,-1.533332485623387,9.140000343322754,-1.1224518394245253,9.329999923706056,-1.6923107959901689,8.819999694824219,-0.003355674986497581
6546,2010-05-17,9.170000076293944,9.210000038146973,8.779999732971191,8.9399995803833,39765600.0,0.02572712602977334,1.7741917621108783,-11.499761586877653,37.735854337816455,28.62720288851197,-0.09625411189808197,0.7987425926002008,1.0129242124982465,0.6995017164066706,27.70137200877195,0.43000030517578125,-1.0564564231978846,-0.5804999828338637,-2.230361003282823,1.0693610376150957,-1.4054304930583434,0.244430527390616,-1.644069671936033,60.810803844597196,18.426507368105682,0.8249305102244798,5,-0.765000104904173,0.18999981880188166,1.174999952316286,0.44500017166137873,0.649999618530277,0,0.055616164082732844,1.666666666666642,8.9399995803833,-1.533332485623387,9.140000343322754,-1.1224518394245253,9.329999923706056,0.055616164082732844
6547,2010-05-18,9.079999923706056,9.420000076293944,8.949999809265137,9.31999969482422,48380400.0,-0.009814629426291188,1.1363622570843008,-1.0434750158599924,37.815133121655144,30.303631547554293,-0.08407286702655803,0.7981365082276941,1.1092229291229518,0.7922478900401746,29.19303258917929,0.4700002670288068,-1.0216577679485628,-0.5870001316070539,-2.19230855413533,1.0183082909212224,-1.3896543428711912,0.2156540796570834,-1.4767067339965836,46.47885999658851,3.5992515207129543,0.802654211264138,5,-0.6899998188018817,0.27999997138976873,1.3025000095367414,0.5350003242492658,0.5399999618530256,1,0.09140968399560112,1.7741917621108783,9.170000076293944,1.666666666666642,8.9399995803833,-1.533332485623387,9.140000343322754,0.09140968399560112
6548,2010-05-19,8.960000038146973,9.239999771118164,8.699999809265138,9.0,29982200.0,-0.013215846538256915,1.0769249109138892,0.16666666666666666,37.113408143312995,32.06954782638196,-0.012408078767549569,0.8199870083815686,1.2400596679464808,0.9050629362716585,31.195909080481044,0.5399999618530256,-1.0711705168602599,-0.6180000305175781,-2.1692930433927113,0.9332929823575551,-1.3936465369551456,0.15764647591998937,-1.2824385744999995,34.210546128961674,-8.97489815223846,0.7756465064375669,5,-0.21000003814697266,0.39999985694885254,1.4275000095367432,0.6550002098083496,0.5,2,0.10714286094417358,1.1363622570843008,9.079999923706056,1.7741917621108783,9.170000076293944,1.666666666666642,8.9399995803833,0.10714286094417358
6549,2010-05-20,8.739999771118164,9.020000457763672,8.479999542236326,8.699999809265138,38295700.0,-0.024553601126357516,-1.2500014901145706,-0.9999999999999556,42.75534215817482,34.49320697565082,0.23023628301767474,0.9143866605701909,1.4537343534190441,1.113811714743706,33.76687977237123,0.5400009155273455,-1.0473945315535609,-0.7285002708435062,-2.1841937968758938,0.7271932551888813,-1.4563470338597,-0.0006535078273124384,-0.9911407644911909,27.659583102524177,-19.978843460814684,0.7278467630161936,5,0.23000001907348633,0.6100003719329834,1.8224999904632568,1.0500001907348633,1.2800006866455078,3,0.1441647896886198,1.0769249109138892,8.960000038146973,1.1363622570843008,9.079999923706056,1.7741917621108783,9.170000076293944,0.1441647896886198
6550,2010-05-21,8.930000305175781,9.029999732971193,8.369999885559082,8.409999847412111,38500300.0,0.021739192109075933,-1.1999980926525857,13.00002384188118,37.56477752848853,35.256217664368016,0.10803293201070474,0.5916918989900193,1.2617422854610432,0.9154663646511843,36.516818790008735,0.6599998474121112,-0.992448728592711,-0.43499975204467844,-1.7160932164396083,0.8460937123502514,-1.0755464842421443,0.20554698015278738,-1.1126956572880085,53.333363608703046,4.150439127780864,0.6405467321974652,5,-0.015000343322753906,0.2799999713897705,1.6949994564056396,0.8599996566772461,-0.26000022888183594,4,0.1108622326187787,-1.2500014901145706,8.739999771118164,1.0769249109138892,8.960000038146973,1.1363622570843008,9.079999923706056,0.1108622326187787
6551,2010-05-24,8.789999961853027,9.239999771118164,8.770000457763674,8.979999542236328,28877200.0,-0.01567752951157353,-3.086975631398516,-0.3653834867769517,39.94490763424658,36.478165854316345,0.2246247078069512,0.5902611494579411,1.3926027685010745,1.0407942455498524,39.18396225129774,0.4699993133544904,-0.8844898730403656,-0.4660000801086426,-1.5235724318560333,0.5915722716387481,-0.9947862559823388,0.06278609576505367,-0.9069874983548862,40.00000000000007,-12.59129407072168,0.5287861758736955,5,0.125,0.41000008583069025,1.8424999713897705,1.0,-0.3000001907348633,0,0.09670084017731173,-1.1999980926525857,8.930000305175781,-1.2500014901145706,8.739999771118164,1.0769249109138892,8.960000038146973,0.09670084017731173
6552,2010-05-25,8.800000190734863,8.819999694824219,8.329999923706055,8.449999809265138,33075400.0,0.0011376824715854106,1.5128232716459955,-1.8421113392126556,43.195273618154324,37.54357880559124,0.23634322312009282,0.4837758975537483,1.3811275631797812,1.011879285028181,41.27304947031419,0.48999977111816406,-0.7531774103990916,-0.37899985313415563,-1.3223400782428012,0.5643403719744899,-0.8506699656884784,0.09267025942016716,-0.8539082242507687,51.648389652527136,-4.907110361362477,0.47167011255432284,5,0.09499979019165039,0.3999998569488543,1.8324997425079346,0.9899997711181641,-0.4200000762939453,1,0.11590903204334824,-3.086975631398516,8.789999961853027,-1.1999980926525857,8.930000305175781,-1.2500014901145706,8.739999771118164,0.11590903204334824
6553,2010-05-26,8.689999580383299,9.140000343322754,8.630000114440918,8.949999809265137,36250000.0,-0.012500069087200583,-1.684217659075737,-0.7428569871553922,48.993283006284294,39.49838725285675,0.27492380765457725,0.4971917153577543,1.4728703514552919,1.1034108601452015,42.18213361822369,0.5100002288818359,-0.6937596088559577,-0.4115004539489764,-1.2348769693403394,0.41187606144238664,-0.8231887116446579,0.00018780374670512856,-0.6833512910326895,39.56040846611397,-17.02373724187079,0.41168825769568157,5,0.185000419616701,0.5100004673004186,2.00250029563904,1.1000003814697283,-0.4699993133544904,2,0.10701960300149538,1.5128232716459955,8.800000190734863,-3.086975631398516,8.789999961853027,-1.1999980926525857,8.930000305175781,0.10701960300149538
6554,2010-05-27,9.4399995803833,9.460000038146973,8.949999809265137,9.0,37377100.0,0.08630610313181641,1.12499875823785,-1.6923045886366022,62.253505689399624,43.04127613750364,-0.4783496640653553,-0.3303919201653134,0.7068259666850079,0.3344850645087014,42.903698150147605,0.7700004577636737,-0.5759390324106199,0.3769995689392083,-0.2841671602420739,1.0381662981204904,0.04641620434856719,0.7075829335298494,-1.3752172210808364,98.23004816476791,38.849393409562886,0.3305833645906415,5,-0.5449995994567871,-0.2649996280670148,1.317500114440918,0.35000038146972656,-1.0899991989135724,3,0.002118692653888754,-1.684217659075737,8.689999580383299,1.5128232716459955,8.800000190734863,-3.086975631398516,8.789999961853027,0.002118692653888754
6555,2010-05-28,9.09000015258789,9.399999618530273,8.8100004196167,9.399999618530273,42979200.0,-0.03707621221961943,2.8064530022334475,-0.7045449126845308,50.0,44.40395898885737,-0.11715514944146399,-0.0009167884075544919,1.0441202790076112,0.6582218459357527,42.68146168866506,0.6299991607666016,-0.5209721917816381,0.040000152587889914,-0.6074891925328654,0.6874894977086452,-0.2837445199724886,0.36374482514826845,-0.9694090861316464,67.25665061174404,9.483475665024478,0.3237446725603777,5,-0.19500017166137695,0.08499979972839533,1.6499996185302734,0.6999998092651367,-0.19999980926513672,4,0.10231026287838008,1.12499875823785,9.4399995803833,-1.684217659075737,8.689999580383299,1.5128232716459955,8.800000190734863,0.10231026287838008
6556,2010-06-01,8.659999847412111,9.020000457763672,8.659999847412111,8.9399995803833,41912600.0,-0.047304763251666215,-1.5714353833944907,0.9032265011167181,47.7401169516283,45.50673496996549,0.2602631918009184,0.3501632740620604,1.4629268402979196,1.0583940898911806,42.51308999432288,0.4300003051757795,-0.44540287253179756,-0.32850012779235627,-0.8640286180566203,0.2070283624719078,-0.5962643729244874,-0.060735882660225116,-0.4858324220882384,29.203530113740577,-26.012920491180985,0.2677642451321317,6,0.23500013351440252,0.5150001049041748,2.079999923706053,1.1300001144409162,0.029999732971187854,1,0.0011547608612052507,2.8064530022334475,9.09000015258789,1.12499875823785,9.4399995803833,-1.684217659075737,8.689999580383299,0.0011547608612052507
6557,2010-06-02,9.18000030517578,9.210000038146973,8.75,8.760000228881836,42953400.0,0.060046243293995216,-1.0909067264301846,-1.500001702991478,47.887331132630955,46.70383752433416,-0.2727422228644354,-0.20724049719339455,0.9252938849427732,0.5173540461743436,42.049134313937984,0.5500001907348615,-0.32858492686596996,0.20850033760070552,-0.27505137664947377,0.6920520518508848,-0.03327551952438412,0.45027619472579516,-0.9543995753389822,66.26508931218224,15.393822070147507,0.24177585712509003,6,-0.2850003242492658,-0.09500002861022772,1.5599994659423846,0.6099996566772479,-0.6100006103515607,2,-0.07516345437032135,-1.5714353833944907,8.659999847412111,2.8064530022334475,9.09000015258789,1.12499875823785,9.4399995803833,-0.07516345437032135
6558,2010-06-03,9.239999771118164,9.460000038146973,9.0600004196167,9.279999732971193,43996900.0,0.006535889318931343,-1.0000047683874982,-0.09523798711177979,51.461978682887676,47.67124158263558,-0.32279186691856765,-0.28334228013148177,0.8412256118810966,0.4322988278917581,40.97722748186028,0.39999961853027344,-0.2774864088944291,0.2694998264312751,-0.21161630562569478,0.750615958488245,0.028941760402789285,0.510057892459761,-0.965023068948959,72.49997317791619,23.960191467793024,0.2405580660284852,6,-0.3449997901916504,-0.3399999141693115,1.4625000953674316,0.619999885559082,-0.6899995803833026,3,-0.09307355822295382,-1.0909067264301846,9.18000030517578,-1.5714353833944907,8.659999847412111,2.8064530022334475,9.09000015258789,-0.09307355822295382
6559,2010-06-04,8.859999656677246,9.380000114440918,8.819999694824219,8.970000267028809,33060000.0,-0.04112555452963318,-4.8947246900567185,2.7500178814103635,48.88889065495131,48.92947637446478,0.08495415690485508,0.1110129615211477,1.1957911982622562,0.7879725788449932,38.608720402987295,0.5600004196166992,-0.22840978209369212,-0.1160002708435055,-0.5889485981235651,0.35694805643655414,-0.3524744344835362,0.1204738927965252,-0.5376220210689304,24.99997019768455,-24.84847309790501,0.23647416364002982,6,0.03500032424926758,0.00500035285949707,1.6250004768371582,1.0,-0.13000011444091975,4,-0.07223469689032191,-1.0000047683874982,9.239999771118164,-1.0909067264301846,9.18000030517578,-1.5714353833944907,8.659999847412111,-0.07223469689032191
6560,2010-06-07,8.380000114440918,8.989999771118164,8.359999656677246,8.989999771118164,35437500.0,-0.054176022667741464,1.0655753082636708,5.545420654737134,39.74026379365568,48.90673816995468,0.5349916799810543,0.6071787451762738,1.645866073154206,1.2508265830619152,36.32052565723309,0.630000114440918,-0.17567947045867527,-0.5864998340606693,-1.0997054802391588,-0.07329418788217978,-0.8431026571499132,-0.32989701097142543,1.0799999237060547,1.8182228025183929,-44.716758441464194,0.2566028230892447,6,0.5149998664855957,0.3549997806549072,2.0999999046325684,1.5299997329711914,0.36999988555908203,0,-0.003579920353400934,-4.8947246900567185,8.859999656677246,-1.0000047683874982,9.239999771118164,-1.0909067264301846,9.18000030517578,-0.003579920353400934
6561,2010-06-08,8.539999961853027,8.600000381469728,8.270000457763674,8.449999809265138,33551900.0,0.019093060289627983,2.142841572737706,-0.1475413167904591,43.112247194264114,48.89751301174466,0.3752628788134693,0.42568675402471,1.4536376285350823,1.0712440973503305,35.0707572370694,0.3299999237060547,-0.14111672465088,-0.3989999771118171,-0.9423967198797776,0.14439676565614334,-0.6706983484957973,-0.1273016057278369,0.8980000686645511,22.689041957677567,-22.867693841612784,0.27169837138398045,6,0.3250002861022949,0.08999991416931152,1.744999885559082,1.369999885559082,0.11999988555908381,1,0.040983651409031374,1.0655753082636708,8.380000114440918,-4.8947246900567185,8.859999656677246,-1.0000047683874982,9.239999771118164,0.040983651409031374
6562,2010-06-09,8.529999732971191,8.899999618530273,8.470000267028809,8.649999618530272,28670500.0,-0.0011709869937359674,-2.583345585459574,-1.3333298012122305,44.35695340964727,48.38236527878499,0.38323733285520767,0.4351577119225354,1.4261152527961478,1.0570936080411126,33.4390503554426,0.42999935150146484,-0.09826938725436918,-0.39450020790100027,-0.9660162355336936,0.1770158197316931,-0.680258221717347,-0.10874219408465358,0.8612803146362307,21.84868629313062,-24.104623801226673,0.28575801381634675,6,0.33500051498413086,-0.03499960899353027,1.755000114440918,1.380000114440918,-0.25999927520751775,2,0.018757309779700915,2.142841572737706,8.539999961853027,1.0655753082636708,8.380000114440918,-4.8947246900567185,8.859999656677246,0.018757309779700915
6563,2010-06-10,8.770000457763674,8.829999923706055,8.579999923706055,8.720000267028809,24131800.0,0.028136076471937388,1.941191650257774,-0.4166686534900749,50.39165368541414,47.0643817227866,0.17408504086630394,0.1592151766899832,1.1454490554937227,0.8036728547999772,32.471118137581485,0.3000001907348633,-0.05197083266812896,-0.12649950981139924,-0.668475444576174,0.41547642495337556,-0.39748747719378663,0.14448845757098816,0.5764284062499989,45.045058977471875,-3.089175297868124,0.2709879673823872,6,0.09499979019164861,-0.36500048637390314,1.4924995899200422,1.1399993896484357,-0.3400001525878924,3,-0.02280510290765192,-2.583345585459574,8.529999732971191,2.142841572737706,8.539999961853027,1.0655753082636708,8.380000114440918,-0.02280510290765192
6564,2010-06-11,8.930000305175781,8.9399995803833,8.590000152587889,8.649999618530272,23505500.0,0.018243995331889362,1.3333354526149934,5.599992370634409,49.99999999999999,47.0643817227866,-0.07360659594895758,-0.01826022129217897,0.9593444431480513,0.6286520612497348,31.527425738394793,0.34999942779541193,-0.01709550497896295,0.04400033950805593,-0.4861197917995792,0.5741204708156911,-0.22105972614576253,0.3090604051618744,0.3733714225878906,91.6667328941129,42.36470385467758,0.2650600656538176,6,-0.06500005722045898,-0.5400002002716064,1.167499303817749,0.9799995422363281,-0.48000049591064275,4,-0.042553202850471705,1.941191650257774,8.770000457763674,-2.583345585459574,8.529999732971191,2.142841572737706,8.539999961853027,-0.042553202850471705
6565,2010-06-14,8.90999984741211,9.170000076293944,8.899999618530273,9.09000015258789,26395800.0,-0.002239692842124552,-1.6999942779759116,-0.6428566562898033,51.63043266996841,47.49663902482439,-0.0914402392750322,-0.0006561457944318505,0.9589170832794771,0.6381529232393639,30.038010473292275,0.2700004577636701,0.0030368847628494677,0.025499868392945046,-0.5041464816258525,0.5551462184117426,-0.23932330661645373,0.29032304340234383,0.35203702955156224,71.11107343507285,19.78009710912815,0.26482317500939845,6,-0.04499959945678711,-0.15999984741210938,0.3575000762939453,0.4500000476837158,-0.7399997711181641,0,-0.020202054798919455,1.3333354526149934,8.930000305175781,1.941191650257774,8.770000457763674,-2.583345585459574,8.529999732971191,-0.020202054798919455
6566,2010-06-15,9.68000030517578,9.75,9.029999732971193,9.050000190734863,52149700.0,0.08641980594279297,-1.1492512244732442,-3.499994701818326,59.90990787809896,48.83248088543195,-0.7839819349396393,-0.7699661924565699,0.1631527872188272,-0.13510213275493932,28.459941896650832,0.8400001525878906,-0.07330748307042256,0.7700003147125223,0.1424234512099769,1.3975771782150677,0.4562118829612487,1.0837887464637959,-1.4099998474121058,94.53127270099235,41.45422876292666,0.31378843175127275,6,-0.6700000762939435,-0.6700000762939435,-0.457500219345091,-0.3200004100799543,-1.1400003433227521,1,-0.09607440866283024,-1.6999942779759116,8.90999984741211,1.3333354526149934,8.930000305175781,1.941191650257774,8.770000457763674,-0.09607440866283024
6567,2010-06-16,9.90999984741211,9.979999542236328,9.460000038146973,9.520000457763672,39003100.0,0.023760282539800226,-1.0392128263528144,0.6190465377844199,63.37719467941804,50.15639377393532,-1.0052545937531079,-0.9851027102469398,-0.07854111521129958,-0.356353887565966,27.41331090494722,0.5199995040893555,-0.06585919826556363,0.9584998607635491,0.18970652585553793,1.7272931956715603,0.5741031933095435,1.3428965282175547,-1.6103993988037093,95.00002043588378,38.55204666652139,0.3843966674540056,6,-0.7849998474121094,-0.7849998474121094,-0.7799999713897705,-0.5499999523162842,-1.430000305175783,2,-0.126135218894723,-1.1492512244732442,9.68000030517578,-1.6999942779759116,8.90999984741211,1.3333354526149934,8.930000305175781,-0.126135218894723
6568,2010-06-17,9.920000076293944,10.100000381469727,9.770000457763672,10.0,28516400.0,0.001009104847206066,1.3571365317674948,-0.205128330529368,56.28272793748489,50.97793124977239,-1.0154369768657592,-0.9691851681110037,-0.11099915537526961,-0.3606527956127028,26.10121517299576,0.3299999237060547,-0.012145134794591783,0.920500087738036,0.03800418583602472,1.8029959896400474,0.4792521367870304,1.3617480386890417,-1.5531836639404268,88.07945179524415,35.39164155403988,0.44124795095100544,6,-0.7349996566772443,-0.7349996566772443,-0.8075001239776594,-0.5600001811981183,-1.4099998474121076,3,-0.1663306054274447,-1.0392128263528144,9.90999984741211,-1.1492512244732442,9.68000030517578,-1.6999942779759116,8.90999984741211,-0.1663306054274447
6569,2010-06-18,10.0,10.140000343322754,9.81999969482422,9.899999618530273,24574300.0,0.008064508376087076,-1.4615412830576437,-1.2500059604701341,62.81689512755861,53.54200139798382,-1.0244543049917691,-1.0012854819524222,-0.21363505811427785,-0.43618470277244725,24.508126845791452,0.3200006484985334,0.008105350690893687,0.9375,-0.04160541460974976,1.9166054146097498,0.447947292695126,1.427052707304874,-1.529192549499511,88.70965633135549,36.30055445196632,0.4895527073048749,6,-0.7949995994567871,-0.7949995994567871,-0.9525001049041748,-0.6400001049041748,-1.5699996948242188,4,-0.1569999694824219,1.3571365317674948,9.920000076293944,-1.0392128263528144,9.90999984741211,-1.1492512244732442,9.68000030517578,-0.1569999694824219
6570,2010-06-21,9.920000076293944,10.289999961853027,9.859999656677246,10.25,26685500.0,-0.007999992370605669,1.0975632449129598,-3.2999866486105196,69.68749888241312,56.49480714111149,-0.7856522959451127,-0.888888177433591,-0.16250310026324222,-0.35660741059330725,22.802019551783566,0.43000030517578125,0.0077280238743746565,0.8080000877380353,-0.24053979386535929,1.85653996934143,0.28373014693633714,1.3322700285397335,-1.3156571943676738,70.63493505176312,14.658850272225664,0.5242699408016973,6,-0.5399999618530256,-0.6399998664855939,-0.9250001907348615,-0.5600001811981183,-1.6800003051757795,0,-0.14818550964951094,-1.4615412830576437,10.0,1.3571365317674948,9.920000076293944,-1.0392128263528144,9.90999984741211,-0.14818550964951094
6571,2010-06-22,9.640000343322754,10.119999885559082,9.600000381469727,9.9399995803833,26920700.0,-0.028225779316303767,-1.7368455395549844,0.9090888073288395,57.770270814505544,57.98517574165129,-0.3723666777506107,-0.5712307799852923,0.08187843275431561,-0.07355328662960936,21.328724714537177,0.5199995040893555,0.04257747003931911,0.4855003356933594,-0.5768997050038163,1.547900376390535,-0.04569968465522933,1.016700356041948,-0.867091753403809,21.686785749576593,-31.625116785722263,0.531200020348588,6,-0.2050004005432129,-0.3600001335144043,-0.7125003337860107,-0.2800004482269287,-1.8600001335144043,1,-0.15248964882527416,1.0975632449129598,9.920000076293944,-1.4615412830576437,10.0,1.3571365317674948,9.920000076293944,-0.15248964882527416
6572,2010-06-23,9.81999969482422,9.989999771118164,9.5600004196167,9.65999984741211,28385000.0,0.018672131233495648,-1.3888938927536385,-0.5333341810459986,59.415583410277534,58.987834599969446,-0.3912837306207333,-0.7071523172951686,-0.13044762258531684,-0.23856290013352321,19.269817323051598,0.42999935150146484,0.1697338461938802,0.6144997119903586,-0.47385931689182925,1.7028587408725464,0.07032019754926466,1.1586792264314525,-0.8953819677118666,35.61636140360069,-14.637658245995745,0.5441795144410942,6,-0.37999963760376154,-0.5399994850158709,-0.9374997615814227,-0.45999979972839533,-2.539999485015871,2,-0.1303462090376476,-1.7368455395549844,9.640000343322754,1.0975632449129598,9.920000076293944,-1.4615412830576437,10.0,-0.1303462090376476
6573,2010-06-24,9.619999885559082,9.899999618530273,9.520000457763672,9.81999969482422,33938300.0,-0.020366579987833533,1.1111084620132614,-1.2499999999999971,63.10345394574578,60.44377392727453,-0.06485153790719345,-0.45735571619972504,0.016826484815709364,-0.031769377103756824,17.80386197093614,0.37999916076660156,0.2757225464704103,0.3679998874664303,-0.7070100278720073,1.443009802804868,-0.1695050702027885,0.9055048451356491,-0.5588439349726606,12.986947038839341,-38.79011554144073,0.5375049576692191,6,-0.02500009536743164,-0.3399996757507324,-0.744999885559082,-0.25999999046325684,-1.9699997901916495,3,-0.11850315560128544,-1.3888938927536385,9.81999969482422,-1.7368455395549844,9.640000343322754,1.0975632449129598,9.920000076293944,-0.11850315560128544
6574,2010-06-25,9.460000038146973,9.75,9.369999885559082,9.710000038146973,30363300.0,-0.016632000968346272,1.3030315290581742,1.2500011920940213,70.93023169850876,62.5881960415568,0.19918101022350498,-0.31176501211120566,0.1250228752459499,0.1312886722468587,16.855623731634633,0.38000011444091797,0.3821179157707508,0.2070000171661377,-0.8687831916407394,1.2827832259730148,-0.33089158723729994,0.7448916215695753,-0.27595968643389135,9.782624470037007,-46.31809816890025,0.5378916044034383,6,0.19999980926513672,-0.17999982833862305,-0.40500009059906006,-0.10000014305114746,-1.9900002479553223,4,-0.10042281241377493,1.1111084620132614,9.619999885559082,-1.3888938927536385,9.81999969482422,-1.7368455395549844,9.640000343322754,-0.10042281241377493
6575,2010-06-28,10.020000457763672,10.09000015258789,9.640000343322754,9.729999542236328,57085700.0,0.05919666145438951,1.093020883234861,-1.160003662109375,74.83221895334579,64.24623060547312,-0.2087609209519954,-0.8416727753592639,-0.47295995574817873,-0.4170969649801144,15.883038781155676,0.630000114440918,0.46565761719964804,0.7205004215240471,-0.4048716449699903,1.8458724880180846,0.15781438827702843,1.2831864547710659,-0.7253641450365969,86.66674296061197,25.25160293112488,0.5626860332470192,6,-0.1900005340576172,-0.7400002479553223,-0.860000491142273,-0.6600005626678467,-2.3800005912780753,0,-0.1586826427094552,1.3030315290581742,9.460000038146973,1.1111084620132614,9.619999885559082,-1.3888938927536385,9.81999969482422,-0.1586826427094552
6576,2010-06-29,8.670000076293945,9.300000190734863,8.600000381469728,9.239999771118164,88352200.0,-0.13473057083782092,1.028983383965563,-1.9655099839520138,51.62037410077025,62.93991720784558,1.09841433442398,0.5366284302472177,0.8267787103528388,0.9433324718517628,14.868780404017922,1.4200000762939435,0.5136470962458404,-0.6299999713897702,-1.7541839398562864,0.4941839970767461,-1.1920919556230292,-0.06790798715651114,1.619999885559082,4.697966817248977,-59.17238873370466,0.5620919842332583,6,0.7750000953674316,0.6100001335144043,0.39250004291534424,0.6899998188018799,-0.9700002670288077,1,-0.049596343874496074,1.093020883234861,10.020000457763672,1.3030315290581742,9.460000038146973,1.1111084620132614,9.619999885559082,-0.049596343874496074
6577,2010-06-30,8.489999771118164,8.920000076293945,8.449999809265138,8.720000267028809,38844700.0,-0.020761280691098172,-2.0322556828145277,0.40350985798610645,46.71360714082633,61.8766815637724,1.179882102222349,0.6980758720109037,0.9546789088110295,1.1313839714046914,14.287406110790604,0.4700002670288068,0.5556924744592777,-0.7755002498626702,-1.956124174924117,0.40512367519877657,-1.3658122123933936,-0.1851882873319468,1.7662001991271978,2.439021553616442,-61.176574418352416,0.5903119625307236,6,0.880000114440918,0.7900004386901855,0.5675002336502075,0.8700001239776611,-0.9099998474121094,2,-0.08362774799183592,1.028983383965563,8.670000076293945,1.093020883234861,10.020000457763672,1.3030315290581742,9.460000038146973,-0.08362774799183592
6578,2010-07-01,8.380000114440918,8.539999961853027,8.010000228881836,8.510000228881836,50082000.0,-0.012956379227647363,4.57895687876765,0.5652166701911077,43.467931285614135,59.72679669244524,1.1716739772941214,0.7803520922612499,1.0105484484015683,1.245523815296421,14.400614995122826,0.5299997329711914,0.4895571305990778,-0.842499923706054,-2.0879020697317294,0.4029022223196215,-1.4652009967188917,-0.21979885069321625,1.8039518493652356,17.78845668897103,-40.5323630588701,0.622701073012838,7,0.7699999809265137,0.7699999809265137,0.6674998998641968,0.9799997806549072,-0.8400001525878906,3,-0.1312649032948081,-2.0322556828145277,8.489999771118164,1.028983383965563,8.670000076293945,1.093020883234861,10.020000457763672,-0.1312649032948081
6579,2010-07-02,8.220000267028809,8.439999580383299,8.060000419616701,8.409999847412111,21526600.0,-0.019093060289627872,2.0400048828311412,1.4615339471078155,42.06896929716387,56.6580711829731,1.1763317089365053,0.9380401995097181,1.1073176985413937,1.4060610741130795,14.177875845900545,0.379999160766598,0.37331372122087814,-0.9704998016357429,-2.28603413005092,0.34503452677943436,-1.6282669658433324,-0.3127326374281534,1.8335145926818868,10.096156050467712,-44.681504511145874,0.6577671642075889,7,0.8449997901916504,0.929999828338623,0.8174997568130493,1.1399996280670166,-0.9500002861022949,4,-0.0693430843241819,4.57895687876765,8.380000114440918,-2.0322556828145277,8.489999771118164,1.028983383965563,8.670000076293945,-0.0693430843241819
6580,2010-07-06,8.350000381469728,8.640000343322754,8.220000267028809,8.529999732971191,39807600.0,0.015815098566646313,1.0999973773993816,0.9473671001711416,32.07546830304547,53.803093126144205,0.8942463537937844,0.849217148522655,0.912037276936088,1.2859820310079595,13.198825689285146,0.4200000762939453,0.295688241996789,-0.8389997005462622,-2.158487619803564,0.48048821871103975,-1.4987436601749131,-0.1792557409176112,1.5809036003912347,26.3566017552045,-22.426174422951043,0.6597439596286512,7,0.6999998092651349,0.7999997138977033,0.6849995851516706,1.0099995136260969,-1.2000002861022958,1,-0.10538928755392274,2.0400048828311412,8.220000267028809,4.57895687876765,8.380000114440918,-2.0322556828145277,8.489999771118164,-0.10538928755392274
6581,2010-07-07,8.890000343322754,8.899999618530273,8.439999580383299,8.560000419616701,30835500.0,0.0646706511596562,1.6285831062670402,-1.8333395145780322,37.31343743883852,51.34729912931765,0.26448416391245644,0.3549829373730873,0.31265304516030845,0.7593036097429646,11.873914031615808,0.5499992370605451,0.1890818366984135,-0.31649975776672434,-1.6087482614449975,0.9757487459115488,-0.9626240096058609,0.32962449407241223,0.9256494133594622,96.70332549433873,51.54567214839012,0.6461242518391364,7,0.15999984741210938,0.25999975204467773,0.14499962329864502,0.4699995517730713,-1.5200004577636719,2,-0.140607472279349,1.0999973773993816,8.350000381469728,2.0400048828311412,8.220000267028809,4.57895687876765,8.380000114440918,-0.140607472279349
6582,2010-07-08,8.689999580383299,9.0,8.529999732971191,8.9399995803833,31355700.0,-0.022497272802658008,1.5405362214993787,-0.7575759327226058,35.39191823318812,48.26823960570013,0.32110538878559325,0.5982580909599289,0.47003103081605424,0.9730352073233739,11.053702471521524,0.4700002670288086,0.051277844233990066,-0.5245005130767844,-1.801000206502108,0.7519991803485384,-1.1627503597894453,0.11374933363587658,1.0173112046308947,68.68681906193088,27.762239427943342,0.6382498467126615,7,0.3600006103515643,0.46000051498413264,0.3450003862380999,0.6700003147125262,-1.4099993705749494,3,-0.11392402979546457,1.6285831062670402,8.890000343322754,1.0999973773993816,8.350000381469728,2.0400048828311412,8.220000267028809,-0.11392402979546457
6583,2010-07-09,8.569999694824219,8.710000038146973,8.439999580383299,8.699999809265138,30607300.0,-0.013808963331824131,2.599992370634596,0.5200004577636753,33.17646699793201,44.073376861191605,0.3089934142277464,0.7404704735719534,0.5483587450094962,1.103173765403545,10.24004021480978,0.27000045776367365,-0.028775268402846166,-0.6345003604888912,-1.9286731539787763,0.6596724330009929,-1.2815867572338338,0.012586036256051258,1.035472456822033,54.25526626294427,18.574808862562136,0.6470863967449422,7,0.48000049591064453,0.5800004005432129,0.42000043392181396,0.7900002002716064,-1.3899998664855966,4,-0.11551923061515001,1.5405362214993787,8.689999580383299,1.6285831062670402,8.890000343322754,1.0999973773993816,8.350000381469728,-0.11551923061515001
6584,2010-07-12,8.550000190734862,8.75,8.5,8.529999732971191,27460100.0,-0.002333664504263089,-5.250005960470162,-0.1538495396691329,33.65155104104147,39.49774709315779,0.2082324597069487,0.7700210236955538,0.5265616208724939,1.1317018699434964,9.59336043269052,0.25,-0.1398443686751456,-0.6354998588562033,-1.9574995600866334,0.6864998423742277,-1.2964997094714192,0.02549999175901263,0.9597436455455259,42.30769701022977,10.592333651729902,0.6609998506152155,7,0.1050000190734881,0.5999999046325701,0.3474997282028216,0.8099997043609637,-1.2400002479553205,0,-0.11812867910533065,2.599992370634596,8.569999694824219,1.5405362214993787,8.689999580383299,1.6285831062670402,8.890000343322754,-0.11812867910533065
6585,2010-07-13,8.729999542236326,8.800000190734863,8.510000228881836,8.75,39240800.0,0.0210525552615215,3.8332988953349756,-1.0000000000001776,38.87529365130255,38.08162704321694,-0.19444497027896013,0.6069644573335911,0.33372009448143025,0.9608853649512792,9.364452259391037,0.28999996185302734,-0.2532976622000156,-0.44650049209594833,-1.778807995170773,0.8858070109788763,-1.1126542436333615,0.21965325944146485,0.6897596776001489,51.78566866994873,18.02507647435332,0.6661537515374125,7,-0.22499942779540838,0.4200005531311053,0.15000045299530207,0.6300003528594988,-1.2799997329711887,1,-0.1672393628712392,-5.250005960470162,8.550000190734862,2.599992370634596,8.569999694824219,1.5405362214993787,8.689999580383299,-0.1672393628712392
6586,2010-07-14,8.75,8.880000114440918,8.550000190734862,8.829999923706055,39357700.0,0.0022910033003908925,2.6666596024244678,3.9999046347507416,36.38677338758679,36.93420107063477,-0.225631622102604,0.5414803199155322,0.28343661490448646,0.9480418903789172,10.024994503111607,0.32999992370605646,-0.38406327822538877,-0.3800000190734867,-1.7032019029600534,0.9432018648130791,-1.0416009610167691,0.28160092286979577,0.5851736803791976,55.35717630870428,20.929496861494208,0.6616009419432829,7,-0.24499988555908203,0.40000009536743164,0.06499993801116943,0.6099998950958252,-1.5700001716613778,2,-0.18285713195800768,3.8332988953349756,8.729999542236326,-5.250005960470162,8.550000190734862,2.599992370634596,8.569999694824219,-0.18285713195800768
6587,2010-07-15,8.659999847412111,8.739999771118164,8.479999542236326,8.739999771118164,27456000.0,-0.010285731724330116,5.500011920940368,0.9999999999999778,37.434556607676214,36.263826106419444,-0.1217883417389416,0.5618377546335669,0.35341159285152024,1.0441096534285084,10.384584669758098,0.27000045776367365,-0.5977293567718718,-0.40750017166137553,-1.6931272560367638,0.8781269127140119,-1.0503137138490697,0.23531337052631862,0.5956634258772446,50.00000000000061,12.328970004341102,0.6428135421876938,7,-0.12999963760376154,0.4900002479553205,0.08750021457671942,0.700000047683714,-1.5399999618530291,3,-0.1489607372497267,2.6666596024244678,8.75,3.8332988953349756,8.729999542236326,-5.250005960470162,8.550000190734862,-0.1489607372497267
6588,2010-07-16,8.270000457763674,8.569999694824219,8.25,8.550000190734862,25501600.0,-0.045034572346439705,1.0000059604879254,3.5000000000000333,35.3086478476514,35.512679278695835,0.280460056962907,0.8663009443668876,0.7268229720207469,1.4432395835536216,10.718806114617665,0.40999984741211115,-0.6475213063098213,-0.7149995803832994,-1.9819146081532022,0.5519154473866035,-1.34845709426825,-0.08154206649834883,0.9109230328612306,3.174675258816848,-36.4533161726446,0.6334575138849514,7,0.33999967575073065,0.879999637603758,0.40999972820281805,1.0899994373321515,-0.8900003433227557,4,-0.11970981779401668,5.500011920940368,8.659999847412111,2.6666596024244678,8.75,3.8332988953349756,8.729999542236326,-0.11970981779401668
6589,2010-07-19,8.430000305175781,8.460000038146973,8.229999542236326,8.329999923706055,21294400.0,0.01934701796320981,1.875008940705265,-0.3571445601343365,28.21917371558345,35.084202102311174,0.1714066094326654,0.6141370148731706,0.56819366463262,1.2857291236706683,11.017599223834939,0.2300004959106463,-0.6559076882317072,-0.47649974822997976,-1.6711064745319177,0.7181069780719582,-1.0738031113809487,0.12080361492098923,0.6806677897445397,30.769321057844152,-2.78843402758001,0.5973033631509689,7,0.1849994659423828,0.7199997901916504,0.20499980449676514,0.929999589920044,-1.3700003623962402,0,-0.14828000374682004,1.0000059604879254,8.270000457763674,5.500011920940368,8.659999847412111,2.6666596024244678,8.75,-0.14828000374682004
6590,2010-07-20,8.449999809265138,8.489999771118164,8.130000114440918,8.319999694824219,33100000.0,0.0023724203280370837,2.4285675360239054,1.299996185317304,45.258612362010076,35.966999315996894,0.1867192850012156,0.5042134182125384,0.5556281897545006,1.2686799262885824,11.14718042543548,0.3599996566772461,-0.6382312570380435,-0.38300023078918244,-1.492938112621502,0.7269376510431371,-0.9379691717053422,0.17196871012697734,0.5946282136928733,42.66662597656274,5.2328249531199305,0.5549689409161599,7,0.11500024795532049,0.7000002861022931,0.17750036716461004,0.9100000858306867,-1.349999904632571,1,-0.13491122984826887,1.875008940705265,8.430000305175781,1.0000059604879254,8.270000457763674,5.500011920940368,8.659999847412111,-0.13491122984826887
6591,2010-07-21,8.170000076293945,8.569999694824219,8.159999847412111,8.550000190734862,37625200.0,-0.03313606382146694,-1.0499963045173197,-2.923075230165372,43.388431054811896,36.85550074062176,0.39543013879793776,0.7045609824061039,0.8231978704258367,1.5501913931901132,11.736888710580178,0.4099998474121076,-0.6044616110600742,-0.5894999504089355,-1.6686901346594922,0.48969023384162114,-1.1290950425342139,-0.049904858283657205,0.8125502790194954,6.557374486227216,-33.844699000309845,0.5395950921252785,7,0.33500003814697266,0.9800000190734863,0.6375000476837158,1.1899998188018799,-1.3899998664855957,2,-0.08812732684274494,2.4285675360239054,8.449999809265138,1.875008940705265,8.430000305175781,1.0000059604879254,8.270000457763674,-0.08812732684274494
6592,2010-07-22,8.539999961853027,8.590000152587889,8.239999771118164,8.350000381469728,34883000.0,0.04528762326853242,1.413796051787828,-0.4999987451657487,52.985073564630326,39.05645702581046,0.0021402729243895635,0.24638206015986697,0.4535153362661859,1.172533444065209,12.419201068152432,0.42000007629394354,-0.5282442222868209,-0.1555000782012943,-1.1150718217170965,0.8040716653145079,-0.6352859499591954,0.3242857935566068,0.3841973858745167,89.13039421990518,43.97309671211613,0.4797858717579012,7,-0.034999847412109375,0.6100001335144043,0.4700002670288086,0.8199999332427979,-1.7100000381469727,3,-0.15925060182544892,-1.0499963045173197,8.170000076293945,2.4285675360239054,8.449999809265138,1.875008940705265,8.430000305175781,-0.15925060182544892
6593,2010-07-23,8.479999542236326,8.609999656677246,8.340000152587889,8.460000038146973,25004500.0,-0.007025810290950174,-1.0769250519937204,0.10526078030807931,55.038747655087604,41.43281220514892,0.053676230033811834,0.22830268015504807,0.4967010931233862,1.227642596355695,13.20099324222663,0.26999950408935725,-0.5116928264376046,-0.15850048065185796,-1.0169514274298201,0.6999504661261042,-0.5877259540408382,0.27072499273712225,0.3893459783604758,72.91661699608161,22.360817257542806,0.42922547338898104,7,0.02500057220459162,0.6700005531311053,0.6450004577636737,0.8800003528594988,-1.939999580383299,4,-0.16037732666181115,1.413796051787828,8.539999961853027,-1.0499963045173197,8.170000076293945,2.4285675360239054,8.449999809265138,-0.16037732666181115
6594,2010-07-26,8.510000228881836,8.510000228881836,8.340000152587889,8.470000267028809,31013000.0,0.003537817012381428,7.500011920940413,2.0000476848983704,53.225803970669844,43.027313351745285,0.01945025472947748,0.13015427795101076,0.45601286387858053,1.1947914938206932,14.257398434696961,0.1700000762939471,-0.466963670225784,-0.08099980354309011,-0.8483576180047656,0.6863580109185845,-0.46467871077392786,0.30267910368774764,0.30778457421206795,79.16676600783603,24.494489201124637,0.3836789072308373,7,-0.005000114440917969,0.6399998664855957,0.6750001907348633,0.8499996662139893,-2.0500001907348633,0,-0.13278496874839607,-1.0769250519937204,8.479999542236326,1.413796051787828,8.539999961853027,-1.0499963045173197,8.170000076293945,-0.13278496874839607
6595,2010-07-27,8.430000305175781,8.600000381469728,8.340000152587889,8.569999694824219,29279000.0,-0.009400695834830386,1.5999923706345618,-3.4999880790596762,38.61385764660508,43.27476715830287,0.058580430805553974,0.08951738752784344,0.5306228937214463,1.2720855533383464,14.689226315161893,0.2600002288818395,-0.4014018858426578,-0.08149971961975133,-0.4526867899247282,0.28968735068522555,-0.2670932547722398,0.10409381553273711,0.33931742346539906,60.000127156629254,10.204782211093438,0.18559353515248805,7,0.004999637603759766,0.7199997901916504,0.7750000953674316,0.929999589920044,-1.700000286102295,1,-0.16251486510090618,7.500011920940413,8.510000228881836,-1.0769250519937204,8.479999542236326,1.413796051787828,8.539999961853027,-0.16251486510090618
6596,2010-07-28,8.239999771118164,8.529999732971191,8.140000343322754,8.359999656677246,30374500.0,-0.02253861532376955,-1.4375057742226778,0.8571457765667575,38.80597085741052,43.427146519384465,0.18844673306514537,0.258926956757378,0.7054998453345398,1.4574495484217493,14.739557465255448,0.3899993896484375,-0.3408148739353223,-0.2500002384185791,-0.6321821608798306,0.1321816840426724,-0.44109119964920396,-0.058909277187954245,0.4837589075374549,21.276505082888622,-25.049825328856915,0.1910909612306257,7,0.13000011444091797,0.8250002861022949,1.0900003910064697,1.1200001239776611,-1.4099998474121094,2,-0.13834950220282582,1.5999923706345618,8.430000305175781,7.500011920940413,8.510000228881836,-1.0769250519937204,8.479999542236326,-0.13834950220282582
6597,2010-07-29,7.78000020980835,8.310000419616701,7.679999828338622,8.279999732971191,54088200.0,-0.05582519102999839,1.2499985098862612,4.166666666666667,33.19149281548124,43.19190707136556,0.5704834531465917,0.6988376111205987,1.1476201914174329,1.9080148935283958,14.906982214748105,0.6300005912780788,-0.3340596358068755,-0.6744998216629021,-1.1713730132749642,-0.17762663005083912,-0.9229364174689341,-0.4260632258568702,0.9009329618608426,10.752731175055242,-33.14256460881424,0.24843659580603136,7,0.36499953269958496,1.1049997806549072,1.5774998664855957,1.5799996852874756,-0.7300000190734872,3,-0.12853470090390062,-1.4375057742226778,8.239999771118164,1.5999923706345618,8.430000305175781,7.500011920940413,8.510000228881836,-0.12853470090390062
6598,2010-07-30,7.28000020980835,7.5999999046325675,7.260000228881836,7.550000190734862,68687900.0,-0.06426735045195031,-1.1935467000555227,0.5400004768376112,27.561833407217904,43.11886925932494,1.0228469551935788,1.1723078308050372,1.6274308486617173,2.398451515333903,14.739907472731462,0.5199999809265137,-0.335098040365736,-1.1194998264312748,-1.842955525364797,-0.39604412749775264,-1.4812276758980367,-0.7577719769645128,1.3208582943943963,1.4925357200809608,-40.843670662039266,0.3617278494667613,7,0.6549997329711914,1.3949999809265137,2.0799999237060547,2.0799996852874756,-0.5300002098083496,4,-0.061813224331506045,1.2499985098862612,7.78000020980835,-1.4375057742226778,8.239999771118164,1.5999923706345618,8.430000305175781,-0.061813224331506045
6599,2010-08-02,7.6500000953674325,7.75,7.300000190734862,7.389999866485597,40160000.0,0.05082415863952616,-1.0454556291763806,-0.9629638786996858,32.11921434288294,41.65893614608859,0.592920361053431,0.7983471187798221,1.2482171420818817,2.0135978045390646,14.402365492332352,0.4699997901916504,-0.33181119788553026,-0.7209999322891223,-1.5156370476082772,0.07363718303003353,-1.1183184899486998,-0.3236813746295448,0.8167725813032218,29.10446433400805,-11.539235343473415,0.39731855765957785,8,0.2849998474121085,1.0250000953674308,1.7874999046325675,1.7099997997283927,-1.050000190734865,0,-0.14509805485970928,-1.1935467000555227,7.28000020980835,1.2499985098862612,7.78000020980835,-1.4375057742226778,8.239999771118164,-0.14509805485970928
6600,2010-08-03,7.46999979019165,7.610000133514403,7.429999828338622,7.579999923706055,24109600.0,-0.023529451363639042,1.117643758923159,-0.4230770641528812,29.87420945118292,40.1573559679076,0.6920668125515679,0.9581653154251395,1.410596815708745,2.1786644880559134,14.468995245518954,0.22000026702881037,-0.2915614888336915,-0.8570002079010006,-1.748128301911752,0.034127886109749817,-1.3025642549063754,-0.41143616089562496,0.8760956417001218,16.535404985090384,-21.328132494958698,0.4455640470053753,8,0.4650001525878906,1.205000400543213,2.000000238418579,1.8900001049041748,-0.669999599456788,1,-0.13520746725734045,-1.0454556291763806,7.6500000953674325,-1.1935467000555227,7.28000020980835,1.2499985098862612,7.78000020980835,-0.13520746725734045
6601,2010-08-04,7.639999866485597,7.679999828338622,7.4099998474121085,7.550000190734862,25854600.0,0.022757708309063318,2.1764778480569174,-0.8181778773836572,34.35582732350261,38.087439718893414,0.49056848939313635,0.7269899211604907,1.2291015443755624,1.9918533066758028,14.985715729140486,0.26999998092651367,-0.23501596300277505,-0.6245001077651962,-1.5246631119730614,0.27566289644266906,-1.0745816098691288,-0.17441860566126355,0.5974860451051827,36.19043510247458,-0.13222409682667546,0.4500815021039328,8,0.2950000762939444,0.640000343322753,1.9150002002716056,1.7100002765655509,-1.1299996376037607,2,-0.11910992975327239,1.117643758923159,7.46999979019165,-1.0454556291763806,7.6500000953674325,-1.1935467000555227,7.28000020980835,-0.11910992975327239
6602,2010-08-05,7.699999809265138,7.800000190734862,6.820000171661378,7.5999999046325675,19310900.0,0.007853395789016115,5.5333189222868695,1.1111140545609617,40.27302748925246,36.446804144911724,0.33400844830113474,0.6208501484466451,1.1577442185243525,1.9190526131574215,16.057304605456853,0.9800000190734846,-0.2658559676392418,-0.5150001764297469,-1.4254655700084102,0.39546521714891636,-0.9702328732190795,-0.05976747964041529,0.43973753405474714,89.79587964046495,47.24450821084282,0.45523269678933176,8,0.010000467300415927,0.21000027656555087,1.6625003814697257,1.5100004673004142,-0.6499996185302752,3,-0.11298700092333025,2.1764778480569174,7.639999866485597,1.117643758923159,7.46999979019165,-1.0454556291763806,7.6500000953674325,-0.11298700092333025
6603,2010-08-06,7.579999923706055,7.699999809265138,7.4099998474121085,7.5900001525878915,26039300.0,-0.015584401107996304,1.5217438176902751,-0.10000238418807186,35.29411279424896,34.45439401419829,0.3496915163492016,0.6987016932552859,1.2683043382188632,2.017759759442466,17.041038659084595,0.2899999618530291,-0.2757523982186676,-0.5855000734329217,-1.5219766349963404,0.3509764881304971,-1.0537383542146301,-0.11726179265121228,0.4013689590148095,77.5509935972449,32.12503857237756,0.46823828078170937,8,0.13000035285949885,0.3300001621246338,1.7450001239776611,1.620000123977663,-0.309999942779541,4,-0.0699208098028663,5.5333189222868695,7.699999809265138,2.1764778480569174,7.639999866485597,1.117643758923159,7.46999979019165,-0.0699208098028663
6604,2010-08-09,7.539999961853027,7.699999809265138,7.449999809265138,7.6599998474121085,19864700.0,-0.005277039875413392,1.5000023841880425,11.999713904252136,34.36426809449043,33.982217397296665,0.26555274958170827,0.694776875975041,1.2740266628084953,2.0329844645429045,18.162282278191032,0.25,-0.34897840834087024,-0.5750000238418576,-1.5328594285727366,0.3828593808890215,-1.053929726207297,-0.09607032147641803,0.3020046755406982,73.46936491617159,26.550347329598452,0.47892970236543964,8,0.13499999046325684,0.37000012397766113,1.6100001335144043,1.6600000858306903,-0.5999999046325684,0,-0.10477453127982206,1.5217438176902751,7.579999923706055,5.5333189222868695,7.699999809265138,2.1764778480569174,7.639999866485597,-0.10477453127982206
6605,2010-08-10,7.269999980926514,7.3499999046325675,7.130000114440918,7.3499999046325675,31018700.0,-0.03580901621916699,4.5000000000001,0.6666666666666642,34.48276258960634,33.501860923096196,0.3952692604241044,0.8957127833913461,1.5171881064158086,2.280219740738417,19.61312861936963,0.4099998474121094,-0.4387627267152556,-0.7720000267028801,-1.7547266475641994,0.21072659415843908,-1.2633633371335407,-0.28063671627222053,0.44936412057932973,45.918346990500716,-5.853908366118937,0.4913633104306598,8,0.2950003147125262,0.6400001049041748,1.8375000953674316,1.930000066757204,-0.1700000762939462,1,-0.09215957057107982,1.5000023841880425,7.539999961853027,1.5217438176902751,7.579999923706055,5.5333189222868695,7.699999809265138,-0.09215957057107982
6606,2010-08-11,7.1500000953674325,7.25,7.0,7.03000020980835,41285800.0,-0.01650617412295896,-1.7777730682829653,-1.5000000000000278,23.77359780690989,32.45542814436605,0.38486542206311025,0.937779106299879,1.6222640089120288,2.3798791181482555,21.379828711705308,0.26999998092651367,-0.5372236406240791,-0.8119999170303336,-1.8123914218078552,0.1883915877471889,-1.3121956694190944,-0.3118041646415728,0.5499997138977051,33.673460947280844,-12.82080629685369,0.5001957523887611,8,0.1600000858306876,0.759999990463256,1.950000047683715,2.0249998569488534,-0.3899998664855966,2,-0.048951034960032946,4.5000000000001,7.269999980926514,1.5000023841880425,7.539999961853027,1.5217438176902751,7.579999923706055,-0.048951034960032946
6607,2010-08-12,7.369999885559082,7.4000000953674325,6.889999866485597,6.96999979019165,39794300.0,0.03076920101500269,1.217389817050218,3.3333373069800833,30.249119378625338,32.75401547452243,0.11241229327527336,0.6494796995149379,1.3728252185105063,2.134544088656906,22.924739104117744,0.5100002288818359,-0.5953914724544696,-0.5275001287460324,-1.5044745569913776,0.44947429949931195,-1.015987342868705,-0.03901291462335976,0.22439996719360433,59.25926580023572,15.441874294858557,0.48848721412267226,8,-0.059999704360961914,0.5400002002716064,1.7300002574920654,1.805000066757204,-0.42999982833862305,3,-0.11668923609650872,-1.7777730682829653,7.1500000953674325,4.5000000000001,7.269999980926514,1.5000023841880425,7.539999961853027,-0.11668923609650872
6608,2010-08-13,7.28000020980835,7.579999923706055,7.28000020980835,7.300000190734862,24019200.0,-0.012211625121878122,-29.0,-0.04999994039536722,28.57142382441758,32.35981652802628,0.22619923512814832,0.6972569228291272,1.4297988634954102,2.1950748711899593,23.911319219342513,0.2999997138977051,-0.6500341735038493,-0.5679997920989992,-1.5656095473054226,0.4296099631074233,-1.0668046697022113,-0.06919491449578796,-0.46000003814697177,48.14819393498402,8.438648261243728,0.4988048776032113,8,0.029999971389770508,0.5699999332427979,1.8199999332427979,1.8949997425079363,-0.40000009536743164,4,-0.03159340830287449,1.217389817050218,7.369999885559082,-1.7777730682829653,7.1500000953674325,4.5000000000001,7.269999980926514,-0.03159340830287449
6609,2010-08-16,7.179999828338622,7.3499999046325675,7.1500000953674325,7.25,21124200.0,-0.01373631574007328,-2.076928719982115,3.5000119209405236,28.373693173259042,32.19309249714585,0.2821946729384903,0.7365733328275361,1.5071806895255717,2.2664820689555247,24.98772271424438,0.19999980926513494,-0.6568859847552551,-0.6055001497268684,-1.6062045996833545,0.3952043002296186,-1.105852374705111,-0.10514792474862489,-0.3447996616363511,42.02897649331198,4.684215109034362,0.5003522249782434,8,0.13000035285949796,0.6700003147125253,1.9200003147125253,1.9050004482269296,-0.46000003814697177,0,0.012534840492985921,-29.0,7.28000020980835,1.217389817050218,7.369999885559082,-1.7777730682829653,7.1500000953674325,0.012534840492985921
6610,2010-08-17,7.309999942779541,7.480000019073486,7.230000019073486,7.309999942779541,19181200.0,0.01810586595389929,-2.125002980235081,-0.0,33.568904415024335,32.10565661842604,0.1420498554006837,0.5447161388787567,1.3710804740878153,2.109152791967281,25.783474028386888,0.30000019073486417,-0.5932363148053224,-0.41850004196166957,-1.389257196795059,0.5522571128717209,-0.9038786193783643,0.0668785354550252,-0.45990378093719464,60.86957122668072,20.60445942468415,0.48537857741669516,8,2.384185791015625e-07,0.5400002002716064,1.5925002098083496,1.5899999141693115,-0.6399998664855957,1,-0.05061557981605047,-2.076928719982115,7.179999828338622,-29.0,7.28000020980835,1.217389817050218,7.369999885559082,-0.05061557981605047
6611,2010-08-18,7.449999809265138,7.46999979019165,7.25,7.309999942779541,16292100.0,0.019151828670516124,1.4444444444444444,100.0,43.42628619237136,32.45601869655036,-0.030995318296800356,0.3668168450918179,1.221323483960794,1.9406040233947541,26.83678910948245,0.2199997901916504,-0.5640509386586894,-0.24250016212463255,-1.1975945253390785,0.7125942010898143,-0.7200473437318555,0.23504701948259044,-0.5853055721855167,81.15940526663152,35.62608595823035,0.4775471816072233,8,-0.1549999713897705,0.40000033378600985,1.3775002956390372,1.4150002002716056,-0.25,2,-0.04697985417359274,-2.125002980235081,7.309999942779541,-2.076928719982115,7.179999828338622,-29.0,7.28000020980835,-0.04697985417359274
6612,2010-08-19,7.179999828338622,7.440000057220459,7.119999885559082,7.360000133514403,28781800.0,-0.03624160910591323,-1.1333331214058548,-1.2857176916972273,47.807008921456955,33.84634048846236,0.17599317036246998,0.5583308339993165,1.4785501337145979,2.1779598251213654,28.08430348110279,0.3299999237060556,-0.5150280230534117,-0.44450013637542796,-1.3371478888149975,0.44814761606414155,-0.8908240125952132,0.0018237398443563535,-0.3009994775264726,13.043464739968085,-36.488468520969306,0.44632387621978453,8,0.11500000953674494,0.6000001430511483,1.6475002765655526,1.62500023841858,-0.14999961853027255,3,-0.058495767339589166,1.4444444444444444,7.449999809265138,-2.125002980235081,7.309999942779541,-2.076928719982115,7.179999828338622,-0.058495767339589166
6613,2010-08-20,7.119999885559082,7.260000228881836,7.039999961853027,7.1500000953674325,22306400.0,-0.008356538191369722,-1.3157915870892614,0.16666754969694894,36.54821659253099,34.08900143268909,0.18313913108816227,0.5388458152729445,1.5170790578963125,2.202080540446916,29.506225780115003,0.2200002670288086,-0.4964765207770778,-0.4365000963211063,-1.2592113901361728,0.38621119749396016,-0.8478557432286395,-0.025144449413573078,-0.22697954328905467,18.181798477805945,-32.53229069982318,0.41135564690753323,8,0.11500000953674316,0.5950000286102295,1.7200002670288086,1.6850001811981201,0.030000209808350498,4,-0.025280875173004147,-1.1333331214058548,7.179999828338622,1.4444444444444444,7.449999809265138,-2.125002980235081,7.309999942779541,-0.025280875173004147
6614,2010-08-23,7.380000114440918,7.449999809265138,7.179999828338622,7.179999828338622,28035000.0,0.0365168866658514,-1.699995946889947,-6.666629579591344,47.804885650944456,35.56923732839333,-0.1139242083079619,0.2001078274927517,1.2330282874440641,1.9140549234362645,30.77047061989877,0.3299999237060556,-0.506112315614188,-0.11999986171722377,-0.81178631581591,0.5717865923814625,-0.4658930887665669,0.22589336533211934,-0.4732401805421702,77.27275190274257,21.3167721860122,0.34589322704934333,8,-0.14500021934509277,0.33499979972839355,1.5,1.4249999523162842,-0.09000015258789062,0,-0.06775067645617217,-1.3157915870892614,7.119999885559082,-1.1333331214058548,7.179999828338622,1.4444444444444444,7.449999809265138,-0.06775067645617217
6615,2010-08-24,7.059999942779541,7.300000190734862,7.050000190734862,7.199999809265138,25197200.0,-0.043360456192299,-2.1250122935063116,-0.699998331072335,36.81818240930231,37.01863561754804,0.1935037904217829,0.4344847484511094,1.5254083906942988,2.2070778290050512,32.46636579966666,0.3299999237060556,-0.49957369449579936,-0.37150001525878906,-0.9349582719866749,0.1919582414690968,-0.653229143622732,-0.08977088689484614,-0.1397752090846467,4.651160211804497,-51.58239776313899,0.28172912836394304,8,0.17499995231628418,0.6549999713897705,1.8224999904632568,1.7450001239776611,0.15000009536743164,1,-0.04815866222996479,-1.699995946889947,7.380000114440918,-1.3157915870892614,7.119999885559082,-1.1333331214058548,7.179999828338622,-0.04815866222996479
6616,2010-08-25,7.0999999046325675,7.1599998474121085,6.920000076293945,7.03000020980835,23354600.0,0.005665717022269368,1.5263189595892308,-0.49999829700851567,36.238533213788614,37.68412604367729,0.16278389319455933,0.32116618469702285,1.4328604834998986,2.1331934415292695,33.86064396781784,0.23999977111816317,-0.48734105050643617,-0.27450006008148264,-0.7096153107508094,0.16061519058784413,-0.49205768541614603,-0.05694243474681926,0.4800000190734872,33.96224887313404,-17.281269749535063,0.21755762533466333,8,0.15000009536743253,0.615000009536744,1.7575001716613778,1.7050001621246347,0.19000005722045987,2,-0.06056335691752024,-2.1250122935063116,7.059999942779541,-1.699995946889947,7.380000114440918,-1.3157915870892614,7.119999885559082,-0.06056335691752024
6617,2010-08-26,6.78000020980835,7.230000019073486,6.769999980926514,7.170000076293945,30011000.0,-0.045070380158093615,-1.2439008505139952,-5.571450953678545,33.19328076236256,38.197665703448955,0.4361574809887294,0.592800314536917,1.688095676675463,2.4230117851623714,34.485509010002836,0.46000003814697266,-0.46428685557831173,-0.5444997549057007,-1.0120340702903086,-0.0769654395210928,-0.7782669125980046,-0.31073259721339674,0.7867997169494627,1.4706222656362287,-44.52657531940765,0.23376715769230413,8,0.3449997901916504,0.9099996089935303,2.047499895095825,2.369999885559082,0.20999956130981445,3,0.06194684166074094,1.5263189595892308,7.0999999046325675,-2.1250122935063116,7.059999942779541,-1.699995946889947,7.380000114440918,0.06194684166074094
6618,2010-08-27,6.829999923706055,6.929999828338622,6.4000000953674325,6.9099998474121085,42443000.0,0.007374588842250063,7.8333373069802095,0.20512807972719788,35.146438923329356,38.950193009012324,0.35270285767596476,0.5347774612070548,1.5722547718567697,2.3375458858447153,34.65970727515799,0.5299997329711896,-0.39984594953091435,-0.4720000267028812,-0.9892233106235206,0.04522325721775822,-0.7306116686632009,-0.2133883847425615,0.7049280052185054,40.95237576231515,-1.5049315308330549,0.2586116419603196,8,0.1100001335144043,0.6749999523162842,1.9975001811981201,2.320000171661377,0.09999990463256747,4,0.02928261908292562,-1.2439008505139952,6.78000020980835,1.5263189595892308,7.0999999046325675,-2.1250122935063116,7.059999942779541,0.02928261908292562
6619,2010-08-30,6.539999961853027,6.9000000953674325,6.519999980926514,6.889999866485597,32212100.0,-0.04245973134589276,1.054052660813169,4.3750029802351404,34.85476743300288,39.0930666776766,0.6061107093040334,0.7772027967187789,1.7891071839396737,2.589713931871655,35.305869439640524,0.38000011444091886,-0.376045205541927,-0.7064999818801878,-1.2992020038704224,-0.11379795988995323,-1.002850992875305,-0.4101489708850705,0.9268322970581053,15.555539072297444,-25.370770674454988,0.29635101099511746,8,0.39499998092651367,0.9600002765655535,2.2875001430511475,2.6100001335144043,0.40999984741211026,0,0.09327219221291383,7.8333373069802095,6.829999923706055,-1.2439008505139952,6.78000020980835,1.5263189595892308,7.0999999046325675,0.09327219221291383
6620,2010-08-31,6.460000038146973,6.5999999046325675,6.360000133514403,6.449999809265138,36309600.0,-0.012232404307749856,-1.5263189595891928,-0.028572090304805408,35.44303313576441,38.206038560275836,0.6178297403665391,0.8196819256943382,1.7961008389820723,2.628637600799106,36.07102564085663,0.23999977111816406,-0.341529665713761,-0.7359999179840084,-1.414431461720989,-0.057568374247027876,-1.0752156898524987,-0.39678414611551815,0.942822290951538,11.494243423757107,-29.095796258446192,0.33921577186849045,8,0.44499993324279785,1.0200002193450928,2.367500066757202,2.690000057220459,0.6500000953674308,1,0.12848295956730937,1.054052660813169,6.539999961853027,7.8333373069802095,6.829999923706055,-1.2439008505139952,6.78000020980835,0.12848295956730937
6621,2010-09-01,6.730000019073486,6.78000020980835,6.550000190734862,6.639999866485597,31488100.0,0.04179566243531507,1.4210460272047476,8.999809269502904,36.77686007408318,36.98046646612319,0.2625692088567977,0.5038438338632165,1.4637533909506661,2.317277341738613,36.862425249897235,0.32000017166137695,-0.2921243452557132,-0.42049994468689,-1.09560531543017,0.2546054260563899,-0.75805263005853,-0.08294725931525004,0.5893965343782961,42.52872807233901,4.12258228626353,0.3375526853716399,9,0.17499995231628418,0.7149999141693115,2.0625,2.4200000762939453,0.8600001335144052,2,0.07132243948188988,-1.5263189595891928,6.460000038146973,1.054052660813169,6.539999961853027,7.8333373069802095,6.829999923706055,0.07132243948188988
6622,2010-09-02,6.829999923706055,6.860000133514403,6.699999809265138,6.730000019073486,22907000.0,0.01485882679779471,1.0,1.1111081676768644,40.74073419976418,37.446301755815774,0.12035761158345437,0.35344514621536405,1.2954797522401087,2.1770367762225185,36.64811544302945,0.1600003242492658,-0.270295177952093,-0.27700004577636683,-0.9140689420012853,0.36006885044855164,-0.5955344938888256,0.04153440233609196,0.41264491615073773,82.45614768909547,43.41174014519477,0.31853444811245907,9,0.07500004768371582,0.5050003528594971,1.8875000476837158,2.320000171661377,0.8400001525878906,3,0.06734993313109294,1.4210460272047476,6.730000019073486,-1.5263189595891928,6.460000038146973,1.054052660813169,6.539999961853027,0.06734993313109294
6623,2010-09-03,7.050000190734862,7.0900001525878915,6.820000171661378,6.949999809265138,22902100.0,0.03221087400970757,1.9999947018183064,1.0000047683761117,47.45098721197397,37.40697970704127,-0.12361585457367585,0.09665849655750502,1.014802095030995,1.909044348292352,36.14055310517964,0.26999998092651367,-0.2934426378001991,-0.030499792098999556,-0.6275618501070896,0.5665622659090905,-0.3290308211030446,0.2680312369050455,0.12203307261453933,94.52055331398527,53.54641602472778,0.29853102900404527,9,-0.2200000286102295,0.029999971389770508,1.4649996757507333,1.9349997043609628,0.6999998092651376,4,-0.008510697587717941,1.0,6.829999923706055,1.4210460272047476,6.730000019073486,-1.5263189595891928,6.460000038146973,-0.008510697587717941
6624,2010-09-07,6.75,7.0,6.710000038146973,7.0,27020700.0,-0.042553217392692244,1.3199996948242188,-2.49999046329326,39.70588261074675,37.72783528497954,0.08674277438247913,0.35251279580656636,1.2545458932732831,2.160736721775139,35.682949013030054,0.34000015258788974,-0.3213496608542332,-0.2909999847412106,-0.8641133181155176,0.28211334863309645,-0.5775566514283641,-0.004443318054057066,0.3570706129626018,53.42463784871981,14.348862068523587,0.28655666668715374,9,0.04500007629394531,0.3300001621246329,1.5550000667572021,2.0250000953674316,0.9000000953674325,1,0.02666664123535134,1.9999947018183064,7.050000190734862,1.0,6.829999923706055,1.4210460272047476,6.730000019073486,0.02666664123535134
6625,2010-09-08,6.5999999046325675,6.800000190734862,6.519999980926514,6.78000020980835,27986400.0,-0.02222223635073073,1.5454533632151048,0.7200012207031286,34.43223628765678,37.527135626520455,0.18397699839440662,0.4740492787977528,1.3232509763099802,2.265217788474124,34.86881189133392,0.2800002098083487,-0.3245016280365558,-0.407500076293946,-1.002173769839259,0.18717361725136694,-0.704836923066603,-0.1101632295212891,0.49000024795532404,14.035070107589313,-18.902903721334503,0.2973368467726567,9,0.19500017166137784,0.48000025749206543,1.7050001621246347,2.175000190734864,0.990000247955324,2,0.053030289346959414,1.3199996948242188,6.75,1.9999947018183064,7.050000190734862,1.0,6.829999923706055,0.053030289346959414
6626,2010-09-09,6.800000190734862,6.869999885559082,6.679999828338622,6.730000019073486,27505400.0,0.03030307408973054,-1.235287517846261,-0.3888891832323078,42.857150539802895,38.60089893512493,-0.07046345308081303,0.25980371067128427,1.08612477740951,2.022475078602082,33.751674987776596,0.26999998092651456,-0.37355681034445354,-0.1899997949600225,-0.7876090128444648,0.4076094229244198,-0.4888044039022441,0.1088048139821991,0.23159996032715036,49.122829032179574,13.103708840113725,0.2988046089422212,9,-0.07500004768371493,0.2799999713897705,1.5049998760223398,1.9749999046325692,0.809999942779541,3,0.04558822560062903,1.5454533632151048,6.5999999046325675,1.3199996948242188,6.75,1.9999947018183064,7.050000190734862,0.04558822560062903
6627,2010-09-10,6.510000228881836,6.800000190734862,6.5,6.78000020980835,32895300.0,-0.04264705201746277,-1.0689637028815657,-3.857133125796195,39.44637397558396,39.078669496486555,0.1980347818982935,0.5081229040638258,1.3406663813094966,2.2682510368663635,33.216535202818264,0.3000001907348624,-0.37955578994605865,-0.43699977397918666,-1.0431818839005924,0.1691823359422191,-0.7400908289398895,-0.13390871901848378,0.46787192077636774,1.694953609413892,-35.0693664244232,0.3030910549607027,9,0.21499991416931152,0.569999933242797,1.5974998474121094,2.2649998664855957,1.0299997329711914,4,0.1658985999592748,-1.235287517846261,6.800000190734862,1.5454533632151048,6.5999999046325675,1.3199996948242188,6.75,0.1658985999592748
6628,2010-09-13,7.050000190734862,7.119999885559082,6.6500000953674325,6.6599998474121085,45834200.0,0.08294929997963729,-1.2926827566315435,-1.4444458180495239,44.79495401003492,40.18313467171234,-0.34361063532401737,-0.052693177324541374,0.774297993963768,1.6868778491821894,32.87348062578636,0.6099996566772461,-0.37648887843567014,0.11450018882751412,-0.47353748715538835,0.7025378648104166,-0.17951864916393667,0.4085190268189649,-0.690000057220459,88.70972455727185,54.71196866120098,0.2940188379914512,9,-0.31000018119811923,-0.020000219345091885,0.7599999904632586,1.5049998760223398,0.25,0,0.08794324379932483,-1.0689637028815657,6.510000228881836,-1.235287517846261,6.800000190734862,1.5454533632151048,6.5999999046325675,0.08794324379932483
6629,2010-09-14,7.269999980926514,7.380000114440918,6.949999809265138,7.050000190734862,48975500.0,0.03120564315455998,-1.0476178041677828,0.5641015295455402,53.42019640101295,42.18059725673995,-0.5019562719760158,-0.2799582747358347,0.5351005977068377,1.4233303252620981,32.03259896434876,0.43000030517578036,-0.33117674911575534,0.32999997138977033,-0.26722158394594153,0.9272215267254822,0.031389193721913955,0.6286107490576267,-0.8947998523712171,87.49998645349159,47.73330657817803,0.2986107776678561,9,-0.3299999237060547,-0.24000000953674316,0.5400002002716073,1.2850000858306885,0.4200000762939453,1,0.06602476208154173,-1.2926827566315435,7.050000190734862,-1.0689637028815657,6.510000228881836,-1.235287517846261,6.800000190734862,0.06602476208154173
6630,2010-09-15,6.940000057220459,7.039999961853027,6.8499999046325675,7.019999980926514,59837100.0,-0.045392011632990226,2.166670640313456,-0.36363636363636215,47.619049646416705,43.38528498699923,-0.10807301700822158,0.02203043400840876,0.8374815409202601,1.706303781050572,31.65348793980238,0.4200000762939462,-0.3011823768813633,0.0185000419616701,-0.5528242899076696,0.5898243738310098,-0.26716212397299977,0.30416220789633996,-0.5246079292297372,50.0,9.106700673735205,0.28566216593466986,9,0.0,0.029999971389770508,0.8524999618530273,1.6150000095367432,0.559999942779541,2,0.10230548015749386,-1.0476178041677828,7.269999980926514,-1.2926827566315435,7.050000190734862,-1.0689637028815657,6.510000228881836,0.10230548015749386
6631,2010-09-16,7.0999999046325675,7.110000133514403,6.920000076293945,6.980000019073486,24646600.0,0.02305473286641302,1.7142798754777093,-1.499999999999989,54.999995529651365,44.969647356986684,-0.23475604368786396,-0.174480682064166,0.6337440055102057,1.500209445235778,31.182164606475904,0.1900000572204581,-0.2414215950018752,0.19599988460540718,-0.32652027757678326,0.7185200467875976,-0.0652601964856876,0.45725996569650196,-0.6460234571838379,68.18179847780584,21.380531463675155,0.26126008109109505,9,-0.1599998474121085,-0.12999987602233798,0.6375002861022967,1.4550001621246347,0.5900001525878915,3,0.06901412035732735,2.166670640313456,6.940000057220459,-1.0476178041677828,7.269999980926514,-1.2926827566315435,7.050000190734862,0.06901412035732735
6632,2010-09-17,6.760000228881836,7.1500000953674325,6.71999979019165,7.079999923706055,57861200.0,-0.047887278917974396,-1.149998450281457,-2.6666666666666865,48.99713897686315,45.14144199752993,0.10534847864048835,0.1395975933841438,0.9316009997618062,1.8017288962281022,30.6097725162245,0.43000030517578214,-0.18155266640914824,-0.1229998111724857,-0.6324101683394234,0.386410545994452,-0.3777049897559541,0.1317053674109827,-0.26898283475341866,15.068511046618237,-31.131191708127336,0.2547051785834688,9,0.17999982833862305,0.20999979972839355,0.8499999046325684,1.7949998378753662,1.049999713897705,4,0.12573962660548088,1.7142798754777093,7.0999999046325675,2.166670640313456,6.940000057220459,-1.0476178041677828,7.269999980926514,0.12573962660548088
6633,2010-09-20,6.940000057220459,6.980000019073486,6.760000228881836,6.800000190734862,32701000.0,0.026627192639665953,1.0,-0.4375000000000028,55.91716180849964,46.94269524172471,-0.1026952938555512,-0.057528301532244086,0.7145497596982437,1.5855015954731044,29.86351860012144,0.2199997901916504,-0.13685991930732833,0.0660000085830692,-0.43201286595460076,0.5640128831207392,-0.18300642868576578,0.3150064458519042,-0.4134233542795416,33.33335741600626,-16.051005342679638,0.2490064372688352,9,0.0,0.029999971389770508,0.6700000762939453,1.6150000095367432,0.7799997329711914,0,0.0864553169575728,-1.149998450281457,6.760000228881836,1.7142798754777093,7.0999999046325675,2.166670640313456,6.940000057220459,0.0864553169575728
6634,2010-09-21,6.880000114440918,7.050000190734862,6.8499999046325675,6.940000057220459,31321400.0,-0.008645524824904882,-2.3333280351586376,-0.4285714285714258,56.25000177394794,49.36689140686817,-0.024938073678613115,-0.03890227109901723,0.7366819087640541,1.6090363908389058,29.67015625656796,0.20000028610229492,-0.11075739999450285,0.031000065803527654,-0.4065962019621132,0.4685963335691685,-0.18779806807929322,0.24979819968634853,-0.3192864750400002,37.209351324497355,-16.26693204611899,0.2187981338828205,9,0.059999942779541016,0.039999961853027344,0.7000000476837158,1.6749999523162842,1.0899996757507324,1,0.061046521701704215,1.0,6.940000057220459,-1.149998450281457,6.760000228881836,1.7142798754777093,7.0999999046325675,0.061046521701704215
6635,2010-09-22,6.71999979019165,6.880000114440918,6.670000076293945,6.860000133514403,30376000.0,-0.023255860695907793,1.3333298012122239,2.333341280626868,49.846150324894836,50.143446938545054,0.17195748988922155,0.09941724137167984,0.850371664786632,1.745002714635131,29.36233448711189,0.21000003814697266,-0.1252417584072658,-0.11200025081634557,-0.5414233523410097,0.31742285070831855,-0.32671180157867763,0.10271129994598649,-0.12651469178913288,10.416606648103114,-42.60851367865414,0.21471155076233206,9,0.2200002670288086,0.20000028610229492,0.8600003719329834,1.8350002765655518,1.2200002670288086,2,0.14434528233834132,-2.3333280351586376,6.880000114440918,1.0,6.940000057220459,-1.149998450281457,6.760000228881836,0.14434528233834132
6636,2010-09-23,6.670000076293945,6.9000000953674325,6.5900001525878915,6.610000133514403,29980300.0,-0.00744043384803128,-5.20000476837624,-0.42856996886943094,47.500002235174314,51.038294522943985,0.22526661238105916,0.12179521214380884,0.8518802126387577,1.7618114245622003,28.85666045425041,0.309999942779541,-0.09219196257021878,-0.1404999732971195,-0.5562668663945596,0.2752669198003206,-0.34838341984584,0.06738347325160099,0.7100000381469727,14.285702121499666,-33.57009191809888,0.2078834465487201,9,0.315000057220459,0.24499988555908203,0.9100000858306885,1.8849999904632568,1.5900001525878906,3,0.12443776824770714,1.3333298012122239,6.71999979019165,-2.3333280351586376,6.880000114440918,1.0,6.940000057220459,0.12443776824770714
6637,2010-09-24,7.199999809265138,7.230000019073486,6.860000133514403,6.869999885559082,44573600.0,0.07946022892186777,-1.1142885169250163,5.500003973646708,52.136747143935054,51.854049315599546,-0.21966364726438226,-0.39539814797069806,0.28144959184386753,1.207273491784263,27.683491160200603,0.559999942779541,-0.0135161369776986,0.36849977970123415,-0.08177612612885099,0.8187756855313193,0.14336182678619203,0.5936377326162763,0.16420030593871981,95.31246623954976,51.15522655400845,0.22513795291504243,9,-0.2149996757507333,-0.2949998378753671,0.37250018119811923,1.3550002574920645,0.9400005340576163,4,0.0680555917966521,-5.20000476837624,6.670000076293945,1.3333298012122239,6.71999979019165,-2.3333280351586376,6.880000114440918,0.0680555917966521
6638,2010-09-27,7.03000020980835,7.199999809265138,7.010000228881836,7.170000076293945,30018100.0,-0.02361105610558878,-1.1111084620132712,-0.42424211773545534,54.142016550770265,51.93425155446147,-0.059004328690780206,-0.22097634923899534,0.42078206550801145,1.3556486977282685,25.85068350855358,0.18999958038330167,0.021109955315653295,0.18850016593933105,-0.27043565677968306,0.6474359886583452,-0.04096774542017556,0.41796807729883767,0.3187159061431881,68.75002328306918,24.700719618128616,0.22946791135950706,9,-0.12000012397766113,-0.1250002384185791,0.5074996948242188,1.5249998569488525,1.0799994468688965,0,0.11095301702593496,-1.1142885169250163,7.199999809265138,-5.20000476837624,6.670000076293945,1.3333298012122239,6.71999979019165,0.11095301702593496
6639,2010-09-28,7.1500000953674325,7.199999809265138,7.010000228881836,7.0900001525878915,26826800.0,0.01706968449185209,1.3750040978354598,-0.42857142857142855,58.20896180973878,53.11090846149727,-0.22106347221870148,-0.3087638739862628,0.26571911115347024,1.222645926525952,23.918828653979794,0.18999958038330167,0.0991222752311991,0.2780000448226936,-0.17763598228775823,0.7336360719331454,0.05018203126746812,0.505818058377919,0.18354170131683212,87.5000093132278,38.01603670651101,0.22781801355522577,9,-0.24000000953674405,-0.24500012397766202,0.32499980926513583,1.4049999713897696,0.9400000572204563,1,0.07972023597503552,-1.1111084620132712,7.03000020980835,-1.1142885169250163,7.199999809265138,-5.20000476837624,6.670000076293945,0.07972023597503552
6640,2010-09-29,7.289999961853027,7.550000190734862,7.1500000953674325,7.1500000953674325,42029700.0,0.019580400645910823,-4.71429252625166,2.3333333333333184,57.446809435757835,53.38277667328686,-0.3421784801464334,-0.40411307533911334,0.09091531959531007,1.0731993505705777,21.54175010930524,0.40000009536742986,0.1267389576712672,0.3764999151229862,-0.07227732904050921,0.8252771592864816,0.15211129304123894,0.6008885372047335,-0.6999998092651358,72.91664390100468,22.420896667016507,0.2243886220817475,9,-0.2199997901916504,-0.33499979972839444,0.18499994277954102,1.2650001049041748,1.2700004577636737,2,0.09327844058942558,1.3750040978354598,7.1500000953674325,-1.1111084620132712,7.03000020980835,-1.1142885169250163,7.199999809265138,0.09327844058942558
6641,2010-09-30,7.210000038146973,7.489999771118164,7.119999885559082,7.4000000953674325,32572800.0,-0.010973926491725239,1.0000025775022714,-1.3571445601343468,61.36364058592796,54.7568324076274,-0.2737185491767695,-0.30178144391013184,0.1434907398847951,1.1348885396480775,19.691671755060916,0.36999988555908203,0.10198881131121151,0.272499990463257,-0.18618802517309074,0.7311880060996048,0.043155982645083135,0.5018439982814309,-0.6007998847961415,50.72461965329117,-5.698555139341217,0.22934400781817377,9,-0.1399998664855957,-0.25499987602233976,0.2649998664855957,1.3450000286102295,1.4499998092651385,3,0.10124826840654255,-4.71429252625166,7.289999961853027,1.3750040978354598,7.1500000953674325,-1.1111084620132712,7.03000020980835,0.10124826840654255
6642,2010-10-01,7.289999961853027,7.3400001525878915,7.190000057220459,7.28000020980835,26812800.0,0.011095689775698636,1.7272711509534284,-0.05263025806921139,54.58015183817227,54.60827574425769,-0.30243617841959924,-0.36422641967607916,0.024502457896282692,1.041168320236883,18.03678785526308,0.15000009536743253,0.1265157078768846,0.32949991226196307,-0.1520534330038661,0.8110532575277922,0.08872323962904805,0.5702765848948781,-0.6619838077545159,51.85180606501595,-0.46720592026484553,0.24077667263291463,10,-0.2199997901916504,-0.33499979972839444,0.19249999523162842,1.2650001049041748,0.9499998092651367,4,0.13305902223657173,1.0000025775022714,7.210000038146973,-4.71429252625166,7.289999961853027,1.3750040978354598,7.1500000953674325,0.13305902223657173
6643,2010-10-04,6.989999771118164,7.269999980926514,6.96999979019165,7.25,35870600.0,-0.041152289753730975,1.0,-26.0006675885747,44.81480781596618,53.33769863781527,0.006037216129616496,-0.07267802694391712,0.28315869522663384,1.317421188137871,17.132473065321598,0.32000017166137695,0.10219946059613516,0.03249974250793475,-0.4474508407788029,0.5124503257946724,-0.20747554913543453,0.27247503415130403,-0.3435439362869257,3.448270192189911,-42.58561657809551,0.23997529164336906,10,0.08000040054321289,-0.03499960899353116,0.4175001382827759,1.5400002002716064,0.9100003242492685,0,0.16452083116744198,1.7272711509534284,7.289999961853027,1.0000025775022714,7.210000038146973,-4.71429252625166,7.289999961853027,0.16452083116744198
6644,2010-10-05,6.929999828338622,7.1500000953674325,6.920000076293945,7.1500000953674325,60484400.0,-0.008583683082144633,1.0909067264301757,0.8461541283057692,49.79423383795687,53.3319301392666,0.08255726314505196,0.001579456011035596,0.29929789749839397,1.3561175753888337,16.007721106649246,0.23000001907348722,0.12632126749152306,-0.03650019168853813,-0.506719552282747,0.43371916890567075,-0.27160987198564257,0.1986094886085663,-0.26547310638931165,1.5872619409840834,-42.12961811339283,0.23510968029710466,10,0.1400003433227548,0.025000333786010742,0.29250013828277677,1.4150002002716073,0.9400000572204599,1,0.17027414972122923,1.0,6.989999771118164,1.7272711509534284,7.289999961853027,1.0000025775022714,7.210000038146973,0.17027414972122923
6645,2010-10-06,6.949999809265138,6.960000038146973,6.760000228881836,6.949999809265138,33564800.0,0.0028860002051847022,18.99952317375726,-0.0,46.724886646989354,53.24580618502383,0.11020279223777418,0.009639237149362323,0.23734429536315016,1.317907501870276,14.613028364685016,0.19999980926513672,0.10934863373327186,-0.03400020599365128,-0.47171667258085836,0.4037162605935558,-0.25285843928725527,0.1848580272999527,-0.2677636179401164,26.02735609960036,-13.991977025113563,0.21885823329360374,10,0.205000400543212,0.005000352859495294,0.26750028133392334,1.3950002193450919,0.9000000953674299,2,0.16402883087895948,1.0909067264301757,6.929999828338622,1.0,6.989999771118164,1.7272711509534284,7.289999961853027,0.16402883087895948
6646,2010-10-07,7.110000133514403,7.110000133514403,6.949999809265138,7.03000020980835,44164500.0,0.02302163002018598,3.000011920940368,100.0,58.293839826494455,53.929927594197096,0.021434173105777,-0.13275215242984384,0.042509797091301316,1.1367701545279596,13.217737440400334,0.1600003242492658,0.09966323375105901,0.11050012111663765,-0.3217022426648617,0.542702484898137,-0.10560106077411202,0.3266013030073873,-0.41040866220118577,60.344819081381075,16.46012560695742,0.21610118189074976,10,0.0450000762939462,-0.08500003814697177,0.08249998092651456,1.2149999141693124,0.609999656677247,3,0.20393815174031182,18.99952317375726,6.949999809265138,1.0909067264301757,6.929999828338622,1.0,6.989999771118164,0.20393815174031182
6647,2010-10-08,7.5900001525878915,7.639999866485597,7.199999809265138,7.199999809265138,86693600.0,0.06751054993809524,-1.256408563498759,4.875008940705297,63.485482679034085,54.96809049733753,-0.44413169125628915,-0.556209903498929,-0.4526355294909612,0.6396467476442167,11.581688189533143,0.5299997329711932,0.1431653398459929,0.5365001440048225,0.09210698445274268,0.9808933035569023,0.3143035642287826,0.7586967237808624,-0.8734005068862407,94.31821198996691,47.07062280641513,0.2221965797760397,10,-0.3900001049041757,-0.5200002193450937,-0.41500020027160733,0.7349998950958243,-0.1700000762939462,4,0.1409749240201783,3.000011920940368,7.110000133514403,18.99952317375726,6.949999809265138,1.0909067264301757,6.929999828338622,0.1409749240201783
6648,2010-10-11,7.670000076293945,7.9000000953674325,7.559999942779541,7.6599998474121085,47504600.0,0.010540174189427098,-2.238096103105807,0.025641589944860387,66.25514758604555,55.8621111391494,-0.4736051271971089,-0.6191221275074703,-0.5310444574852813,0.5447308477858925,11.13933108082226,0.3400001525878915,0.2078175355000491,0.5855000734329225,0.06257406013403966,1.1084260867318054,0.32403706678348065,0.8469630800823644,-0.9164644217609368,79.82455736749043,30.01393052556832,0.2614630066494415,10,-0.3399999141693115,-0.4700000286102295,-0.5499999523162842,0.5699999332427979,-0.4500002861022949,0,0.07431547446602327,-1.256408563498759,7.5900001525878915,3.000011920940368,7.110000133514403,18.99952317375726,6.949999809265138,0.07431547446602327
6649,2010-10-12,7.75,7.869999885559082,7.579999923706055,7.630000114440918,37610300.0,0.010430237667573783,-1.636360089645277,11.999713904252225,71.91490786385985,57.469677631160735,-0.5135498703520938,-0.6970562904069126,-0.6204190036088759,0.4536414906279074,11.441443864694358,0.28999996185302734,0.2199022728047888,0.6414999961853027,0.043986697237715866,1.2390132951328896,0.34274334671150886,0.9402566456590966,-0.9276764790169256,86.84209535656751,30.724503972475837,0.2987566494737936,10,-0.4199998378753662,-0.5499999523162842,-0.7949998378753671,0.47500014305114746,-0.6500000953674325,1,0.019354851015152663,-2.238096103105807,7.670000076293945,-1.256408563498759,7.5900001525878915,3.000011920940368,7.110000133514403,0.019354851015152663
6650,2010-10-13,7.6500000953674325,7.9000000953674325,7.6500000953674325,7.889999866485597,43288300.0,-0.012903213500976451,-1.0833353201567206,-2.0,70.4166743656027,58.47557027334682,-0.3990813408037628,-0.5703814258591962,-0.5253461777928061,0.5388241183382414,11.556758749056629,0.25,0.2366546281033326,0.5060000896453865,-0.1323333145667993,1.1443334938575722,0.18683338753929402,0.8251667917514789,-0.7630159799212963,73.68421845158473,11.768099619111595,0.31916670210609266,10,-0.31999993324279874,-0.4500000476837167,-0.712499976158143,0.5750000476837149,-0.3600001335144052,2,0.02875814215020389,-1.636360089645277,7.75,-2.238096103105807,7.670000076293945,-1.256408563498759,7.5900001525878915,0.02875814215020389
6651,2010-10-14,7.5900001525878915,7.739999771118164,7.5,7.6500000953674325,25761700.0,-0.007843129677328364,1.0000039736546844,0.25,60.10363923229684,59.089291094916206,-0.31235748814747755,-0.49728577878477687,-0.47655255314521394,0.5857428658365285,11.709879624347991,0.23999977111816406,0.22839642906929214,0.4215001344680793,-0.24664031734237124,1.0896405862785299,0.08742990856285449,0.7555703603733042,-0.6422350783464772,55.71431198897553,-1.895709414524724,0.3340702259052253,10,-0.2599999904632577,-0.3900001049041757,-0.652500033378602,0.634999990463256,-0.20000028610229492,3,0.03425556611563785,-1.0833353201567206,7.6500000953674325,-1.636360089645277,7.75,-2.238096103105807,7.670000076293945,0.03425556611563785
6652,2010-10-15,7.610000133514403,7.710000038146973,7.5,7.699999809265138,23822800.0,0.0026350435473565526,2.8181778773836412,1.499996026353255,66.29213513245625,61.47566079674843,-0.3153547940333912,-0.4746778119101043,-0.509691774103171,0.5524855105222395,11.411622475006606,0.21000003814697266,0.21454762851054987,0.39900012016296316,-0.2678669751074274,1.0658672154333537,0.06556657252776787,0.7324336677981584,-0.6051009580054281,27.500026822083473,-27.515256373949942,0.33343354763519545,10,-0.2799999713897696,-0.4100000858306876,-0.7074999809265128,0.615000009536744,-0.28999996185302557,4,0.014454619546300451,1.0000039736546844,7.5900001525878915,-1.0833353201567206,7.6500000953674325,-1.636360089645277,7.75,0.014454619546300451
6653,2010-10-18,7.539999961853027,7.639999866485597,7.5,7.619999885559082,16667500.0,-0.009198445523423304,1.3333333333333135,0.8888912436487535,61.27167231750849,62.75093173892084,-0.1778336173392141,-0.3767379512011395,-0.45004660640755745,0.6104430648343602,11.09724713870292,0.1399998664855966,0.19227439826629578,0.2989999532699583,-0.37051372391377324,0.9685136304536899,-0.03575688532190746,0.6337567918618241,-0.4813947311525446,9.999988079073866,-39.21640298567906,0.3347568385918657,10,-0.20999979972839355,-0.2949998378753653,-0.6374998092651367,0.29000020027160645,-0.11999988555908203,0,-0.015915104266073565,2.8181778773836412,7.610000133514403,1.0000039736546844,7.5900001525878915,-1.0833353201567206,7.6500000953674325,-0.015915104266073565
6654,2010-10-19,7.300000190734862,7.53000020980835,7.269999980926514,7.429999828338622,28607900.0,-0.03183020853214735,-1.7368436903169717,1.624997019764919,50.27323030870907,63.14519214577858,0.13429243992980222,-0.10926138926599105,-0.2221146396999778,0.824907011070775,10.720289476844306,0.26999998092651367,0.18681863856087233,0.03800017833709646,-0.6098335841953295,0.6858339408695224,-0.285916702929117,0.3619170596033099,-0.19091126815436255,4.76193719980064,-39.74400473118365,0.32391688126621315,10,0.12499976158142267,-0.05500006675720037,-0.41500020027160556,0.37999987602233976,0.4499998092651376,1,-0.010958958692185772,1.3333333333333135,7.539999961853027,2.8181778773836412,7.610000133514403,1.0000039736546844,7.5900001525878915,-0.010958958692185772
6655,2010-10-20,7.690000057220459,7.760000228881836,7.3400001525878915,7.369999885559082,39759700.0,0.05342463784871998,-1.2105288254611264,-2.4615466439740454,61.214954416370226,63.469760433542554,-0.15611685342941595,-0.4457174153764747,-0.6111950519766136,0.4169683980799075,10.114709266993415,0.46000003814697354,0.24826974868323237,0.37950003147125244,-0.2421946888419768,1.0011947517844817,0.06865267131463781,0.6903473916278671,-0.5334564642727431,85.71425791038385,40.26016936400241,0.3108473601566145,10,-0.14000010490417392,-0.44499993324279696,-0.7050000429153442,-0.009999990463256836,-0.059999942779541016,2,-0.07672303617656229,-1.7368436903169717,7.300000190734862,1.3333333333333135,7.539999961853027,2.8181778773836412,7.610000133514403,-0.07672303617656229
6656,2010-10-21,7.5,7.75,7.5,7.710000038146973,20138600.0,-0.024707419480713755,-1.3809519484471007,-0.6562497671694812,54.66666751437717,62.48989208191401,0.1061894286955507,-0.20063422664507158,-0.4185958538156864,0.5946086288572232,9.292721490151065,0.25,0.2986415550663537,0.14799997806549037,-0.4001299731671093,0.69612992929809,-0.12606499755080947,0.4220649536817902,-0.2988490169071012,46.93875565027418,2.1991752400231803,0.2740649756162996,10,0.08500003814697266,-0.254999876022338,-0.5449999570846558,0.18000006675720215,0.07000017166137784,3,-0.02800000508626299,-1.2105288254611264,7.690000057220459,-1.7368436903169717,7.300000190734862,1.3333333333333135,7.539999961853027,-0.02800000508626299
6657,2010-10-22,7.690000057220459,7.710000038146973,7.510000228881836,7.53000020980835,15422600.0,0.02533334096272788,1.0,-0.7619038968942012,66.35514789194514,62.50100322701397,-0.07614093436539093,-0.371067292128231,-0.6108277000528872,0.3849251822133457,9.482159278213825,0.21000003814697266,0.36706966283066755,0.31350002288818324,-0.24962201742927892,0.8766220632056454,0.031939002729451715,0.5950610430469148,-0.44691812739108805,85.71425791038385,34.274742556507704,0.2815610201587311,10,-0.10500001907348633,-0.44499993324279696,-0.7350000143051147,-0.009999990463256836,-0.4200000762939453,4,-0.03901172802374431,-1.3809519484471007,7.5,-1.2105288254611264,7.690000057220459,-1.7368436903169717,7.300000190734862,-0.03901172802374431
6658,2010-10-25,7.809999942779541,7.880000114440918,7.699999809265138,7.699999809265138,16774300.0,0.015604666406524803,-2.2727288490465805,0.6875014901175349,70.00000433488367,62.288236168238846,-0.19466444878004818,-0.45285340699249943,-0.7288095776833039,0.2447818506582884,9.845820529568845,0.19000005722045898,0.4015678940700358,0.3944999217987064,-0.1755777490757202,0.964577592673133,0.10946108636149354,0.6795387572359193,-0.5275029230178863,88.52456453442333,29.5076225859668,0.2850388354372133,10,-0.22499990463256836,-0.564999818801879,-0.8549998998641968,-0.12999987602233887,-0.4200000762939444,0,-0.0627400479779997,1.0,7.690000057220459,-1.3809519484471007,7.5,-1.2105288254611264,7.690000057220459,-0.0627400479779997
6659,2010-10-26,7.71999979019165,7.800000190734862,7.619999885559082,7.78000020980835,16054200.0,-0.011523707201956723,2.599992370634619,-0.5454576980930915,66.96035214529459,61.90420036598239,-0.1222201009322017,-0.3351437899672325,-0.6345718154434197,0.3199782288530777,10.123908647805992,0.19000005722045898,0.38179444356653836,0.2759997844696045,-0.2951819144824661,0.8471814834216742,-0.00959106500643081,0.5615906339456398,-0.40045258589364874,70.37030823109292,6.88379039476456,0.28559084947603497,10,-0.14499974250793457,-0.47499966621398837,-0.7649997472763062,-0.03999972343444824,0.1900000572204581,1,-0.03886006762316996,-2.2727288490465805,7.809999942779541,1.0,7.690000057220459,-1.3809519484471007,7.5,-0.03886006762316996
6660,2010-10-27,7.96999979019165,7.980000019073486,7.6599998474121085,7.679999828338622,22069100.0,0.03238342056921151,1.064514441993613,-4.83329889533499,68.2203343598804,62.806055380158334,-0.359902128802557,-0.5603155249640412,-0.8815327470501373,0.06414212550003207,10.873100183606848,0.32000017166137784,0.3529030047682493,0.49199979305267316,-0.1200752460703427,1.104074832175689,0.1859622734911648,0.7980373126141815,-0.6156254124294831,97.91661906573697,32.62684183922099,0.30603751956150804,10,-0.3449997901916504,-0.6849997043609619,-1.0399997234344482,-0.34999966621398926,-0.04999971389770508,2,-0.027603487576297714,2.599992370634619,7.71999979019165,-2.2727288490465805,7.809999942779541,1.0,7.690000057220459,-0.027603487576297714
6661,2010-10-28,7.940000057220459,8.010000228881836,7.78000020980835,8.0,20023700.0,-0.0037640820277198284,4.749971687935484,-0.20689638162762566,59.162304187755055,62.0138519418582,-0.3073555322859596,-0.4983737897253979,-0.853293190846653,0.08551731750136327,11.77955702745691,0.23000001907348633,0.3010544280164371,0.425500059127808,-0.2060386433260284,1.0570387615816443,0.10973070790088979,0.7412694103547262,-0.5355756281533859,85.99996566772461,23.374891214983123,0.315769351226918,10,-0.2999999523162842,-0.6399998664855957,-1.0099999904632568,-0.31999993324279785,0.019999980926513672,3,-0.03904281367071705,1.064514441993613,7.96999979019165,2.599992370634619,7.71999979019165,-2.2727288490465805,7.809999942779541,-0.03904281367071705
6662,2010-10-29,8.260000228881836,8.270000457763674,8.119999885559082,8.199999809265138,86548500.0,0.04030228833189686,2.7499731782038905,-1.0000079472935195,63.720936215589,62.28599237497826,-0.5872080691052135,-0.7820753681510197,-1.1626671622729692,-0.2411744926441095,12.958170235907538,0.33000040054321467,0.2664422317919257,0.6970002174377443,-0.006797104201242021,1.4007975390767307,0.3451015566182507,1.048898878257238,-0.7950182198332865,98.46150460330824,36.44181052921091,0.3518986608194933,10,-0.4900000095367423,-0.7449998855590811,-1.3100001811981201,-0.6400001049041748,-0.3400001525878906,4,-0.08353511357152399,4.749971687935484,7.940000057220459,1.064514441993613,7.96999979019165,2.599992370634619,7.71999979019165,-0.08353511357152399
6663,2010-11-01,8.140000343322754,8.300000190734862,8.050000190734862,8.289999961853027,32573000.0,-0.01452783077892561,1.9411751506244375,-2.4999761583089035,58.904119133540995,63.2449800221818,-0.4169996400636711,-0.6023876061649416,-1.031282122982411,-0.13246410115133855,14.006131355324491,0.25,0.2708914239711717,0.5195003032684324,-0.17503410708224898,1.214034713619113,0.17223309809309217,0.8667675084437727,-0.5784161204283897,76.4706212343908,16.864136427834133,0.3472672051753403,11,-0.32000017166137695,-0.6100001335144052,-1.1950002908706665,-0.5200002193450928,-0.20000028610229492,0,-0.10687964689214069,2.7499731782038905,8.260000228881836,4.749971687935484,7.940000057220459,1.064514441993613,7.96999979019165,-0.10687964689214069
6664,2010-11-02,8.109999656677246,8.220000267028809,8.050000190734862,8.210000038146973,19620400.0,-0.003685587884540764,1.8333147897957858,0.6666709052299633,60.84904440275368,63.20432335400219,-0.2905744347463104,-0.5053617744751007,-0.9983920228631824,-0.11659671563412743,14.967001054257098,0.1700000762939471,0.2629692501571119,0.43049962520599383,-0.21586593480771654,1.0768651852197042,0.1073168451991382,0.7536824052128486,-0.4450371982852124,70.3124324791498,11.970874169517934,0.32318278000685513,11,-0.20999956130981534,-0.5799994468688974,-1.2024996280670166,-0.5599997043609619,0.07999992370605291,1,-0.08877926272152781,1.9411751506244375,8.140000343322754,2.7499731782038905,8.260000228881836,4.749971687935484,7.940000057220459,-0.08877926272152781
6665,2010-11-03,8.090000152587889,8.140000343322754,7.929999828338622,8.130000114440918,25021700.0,-0.0024660302017264213,5.9999682110784684,0.3999980926586609,62.01923121009348,64.02127487574845,-0.2322963962975253,-0.416954761047565,-0.9653597875526829,-0.11067094259453203,15.356109198903884,0.21000051498413175,0.27357082289308643,0.35350010395049836,-0.2188183228136502,0.9258185307146469,0.06734089056842407,0.6396593173325726,-0.336132411667859,59.61537579812901,0.902596579520818,0.2861592133820742,11,-0.18499994277954013,-0.5599999427795401,-1.1825001239776594,-0.6050002574920637,0.15999984741211115,2,-0.02224972827944882,1.8333147897957858,8.109999656677246,1.9411751506244375,8.140000343322754,2.7499731782038905,8.260000228881836,-0.02224972827944882
6666,2010-11-04,8.560000419616701,8.680000305175781,8.449999809265138,8.470000267028809,44741200.0,0.05809644723906038,-2.5384400950732817,-2.2500059604701064,68.77470765455507,64.29011484937178,-0.5991278261197985,-0.8145154557252772,-1.4178866881227776,-0.6044495031715904,16.703147619307835,0.5900001525878924,0.3423929706236368,0.7510003566741963,0.14638991427352188,1.3556107990748698,0.44869513547385864,1.053305577874533,-0.7296741357225951,84.00002543129918,20.45754910007723,0.3023052212003368,11,-0.41000032424926935,-0.8400001525878924,-1.5475002527236956,-1.0750005245208758,-0.4200000762939471,3,-0.07476639158288889,5.9999682110784684,8.090000152587889,1.8333147897957858,8.109999656677246,1.9411751506244375,8.140000343322754,-0.07476639158288889
6667,2010-11-05,8.659999847412111,8.779999732971191,8.470000267028809,8.569999694824219,24732700.0,0.01168217557165585,-1.1379346632202731,1.0,71.87500232830689,64.49844795975213,-0.61135321302927,-0.8751104161004033,-1.4885743594938141,-0.7315595715504433,17.67154116845803,0.3099994659423828,0.36141398400667324,0.7974997997283957,0.09332051729042412,1.5016790821663673,0.4454101585094108,1.1495894409473815,-0.730000019073489,85.88236482085809,14.92406199319285,0.35208964121898556,11,-0.46000003814697443,-0.8899998664855975,-1.6474996805191058,-1.174999952316286,-0.5900001525878924,4,-0.08083138817540758,-2.5384400950732817,8.560000419616701,5.9999682110784684,8.090000152587889,1.8333147897957858,8.109999656677246,-0.08083138817540758
6668,2010-11-08,8.239999771118164,8.640000343322754,8.220000267028809,8.619999885559082,47037000.0,-0.04849885493005601,-1.0000045413157554,-4.2222163353536235,67.15327844716745,64.51988421551579,-0.13850886034652277,-0.4323865629020931,-1.0451505062683948,-0.341547323513792,17.77833478081469,0.43999958038330256,0.40615943276242295,0.3489997386932373,-0.36839026948680065,1.0663897468732753,-0.00969526539678256,0.7076947427832563,-0.15699995994567928,36.47058559536499,-41.09056395075745,0.35869500409001914,11,-0.019999980926513672,-0.4699997901916504,-1.2274996042251587,-0.7549998760223389,-0.31999969482421875,0,-0.03883491549912932,-1.1379346632202731,8.659999847412111,-2.5384400950732817,8.560000419616701,5.9999682110784684,8.090000152587889,-0.03883491549912932
6669,2010-11-09,7.9000000953674325,8.319999694824219,7.829999923706055,8.300000190734862,48955100.0,-0.04126209771782474,1.2272762247424802,1.0526315129034536,53.90334704284694,62.92910784695651,0.25670418604191614,-0.08492733654211815,-0.6758459360968514,-0.0350943705831126,17.449356550905627,0.48999977111816406,0.40201802886603044,0.0015000581741340113,-0.7128130095286798,0.7158131258769478,-0.35565647567727243,0.35865659202554134,0.8799996376037589,7.368440601638206,-66.30440965981273,0.35715653385140705,11,0.379999876022338,-0.13000011444091886,-0.8874999284744272,-0.41500020027160733,0.15000009536742898,1,0.005063286249386456,-1.0000045413157554,8.239999771118164,-1.1379346632202731,8.659999847412111,-2.5384400950732817,8.560000419616701,0.005063286249386456
6670,2010-11-10,7.869999885559082,7.989999771118164,7.75,7.920000076293945,40784800.0,-0.003797494866606743,1.5263189595892164,0.12500044703473007,57.3122514745201,62.723546434374846,0.3028785882803504,-0.039632181851045445,-0.6137062022577471,-0.03787853562748644,16.953522829850552,0.23999977111816406,0.3782152555178211,-0.03950014114379918,-0.7444144765071794,0.665414194219581,-0.3919573088254893,0.3129570265378909,0.8909998512268071,11.650477346525523,-62.7022819945407,0.3524571676816903,11,0.39499998092651367,-0.09999990463256836,-0.8574997186660767,-0.38499999046325684,0.3400001525878906,2,0.04066069879002088,1.2272762247424802,7.9000000953674325,-1.0000045413157554,8.239999771118164,-1.1379346632202731,8.659999847412111,0.04066069879002088
6671,2010-11-11,7.8499999046325675,7.889999866485597,7.699999809265138,7.769999980926514,33282700.0,-0.002541293674376388,1.3750029802350545,-1.5999923706345547,53.389827768817966,61.57564549584473,0.3450557791510791,0.0008907210721842418,-0.5698406895454564,-0.04664126453715145,16.87782276081224,0.19000005722045898,0.3685538608187535,-0.07250010967254727,-0.7620270485558622,0.6170268292107677,-0.41726357911420475,0.2722633597691102,0.8705598426818861,13.888898700353588,-56.588375083535404,0.34476346944165737,11,0.3899998664855966,0.014999866485596591,-0.7949997186660758,-0.36999964714050204,0.26999998092651456,3,0.05095542678049947,1.5263189595892164,7.869999885559082,1.2272762247424802,7.9000000953674325,-1.0000045413157554,8.239999771118164,0.05095542678049947
6672,2010-11-12,7.71999979019165,7.860000133514403,7.460000038146973,7.800000190734862,38610900.0,-0.016560524333790072,2.999995231635266,-1.0000059604701619,48.10126251194608,60.3753280934453,0.43628103039054267,0.14709595664750452,-0.4202173894757859,0.05067411461761573,16.73969079321068,0.40000009536743075,0.33167061125758046,-0.20800020694732702,-0.8887305139150676,0.4727301000204127,-0.5483653604311964,0.1323649465365433,0.9393263608398446,22.033871593443894,-44.25369694082495,0.34036515348387003,11,0.40000009536743164,0.26999998092651367,-0.6299996376037598,-0.23999953269958496,0.4200005531311035,4,0.05440421820538388,1.3750029802350545,7.8499999046325675,1.5263189595892164,7.869999885559082,1.2272762247424802,7.9000000953674325,0.05440421820538388
6673,2010-11-15,7.420000076293945,7.6599998474121085,7.420000076293945,7.6500000953674325,35164900.0,-0.03886006762316996,-1.086954358394917,2.874985843967785,44.18605080978242,58.523884360892936,0.6966705081588636,0.4612954897406638,-0.11076827650723597,0.3191062143389978,16.631728512391813,0.2999997138977051,0.3203160063994783,-0.5019999265670778,-1.1990493788618064,0.19504952572765077,-0.8505246527144426,-0.15347520041971308,1.1433799857067886,0.0,-63.05419190863887,0.34852472614736446,11,0.679999828338623,0.6049997806549072,-0.2850000858306885,0.02499985694885254,0.8599996566772461,0,0.08760102585537011,2.999995231635266,7.71999979019165,1.3750029802350545,7.8499999046325675,1.5263189595892164,7.869999885559082,0.08760102585537011
6674,2010-11-16,7.21999979019165,7.4099998474121085,7.130000114440918,7.360000133514403,37492300.0,-0.026954216178686208,1.3333333333333433,0.6086970944033773,35.177864048246164,55.54151023179879,0.8461271192121984,0.6903917907734511,0.10622359648504087,0.48861015506338656,17.551888300693903,0.28999996185302734,0.2621745786373797,-0.6980001926422119,-1.4108182825367575,0.014817897252334511,-1.0544092375894856,-0.34159114769493915,1.229042273238404,10.465082753458457,-46.1890116051335,0.3564090449472731,11,0.7350001335144043,0.7350001335144043,0.045000314712524414,0.11500048637390137,0.7200002670288086,1,0.09695295103100188,-1.086954358394917,7.420000076293945,2.999995231635266,7.71999979019165,1.3750029802350545,7.8499999046325675,0.09695295103100188
6675,2010-11-17,7.0999999046325675,7.320000171661378,7.0900001525878915,7.25,29866900.0,-0.016620483247395956,-1.7058889527790138,1.0714266251592424,33.96946203666262,51.67426071869963,0.9062266341879974,0.8052074070060593,0.24700668073223309,0.5681646868580001,17.922259534964258,0.23000001907348633,0.21740947353887563,-0.7885000705719003,-1.5849733353214992,0.007973194177698595,-1.1867367029467006,-0.39026343819710085,1.1907571249187905,1.249969452608406,-49.55672347654698,0.39823663237479945,11,0.8350000381469735,0.8350000381469735,0.16500020027160733,0.030000209808350498,0.7100000381469735,2,0.13380285899475064,1.3333333333333433,7.21999979019165,-1.086954358394917,7.420000076293945,2.999995231635266,7.71999979019165,0.13380285899475064
6676,2010-11-18,7.289999961853027,7.329999923706055,7.190000057220459,7.269999980926514,31839900.0,0.026760571798950306,1.8,-0.13333312140584141,30.52208120097106,47.0794917045512,0.5779047420047565,0.6310207734304196,0.07397855055669922,0.35996916458340245,18.30109554642344,0.23000001907348722,0.17061130416630998,-0.588000011444092,-1.411128948889612,0.23512892600142798,-0.9995644801668515,-0.17643554272133244,0.8326511049234462,25.974001846660254,-18.02787605662586,0.41156446872275987,11,0.5750002861022949,0.6449999809265137,-0.02499985694885254,-0.15999984741210938,0.4700002670288086,3,0.12620028547436268,-1.7058889527790138,7.0999999046325675,1.3333333333333433,7.21999979019165,-1.086954358394917,7.420000076293945,0.12620028547436268
6677,2010-11-19,7.389999866485597,7.550000190734862,7.260000228881836,7.269999980926514,31304800.0,0.013717408114656715,-3.1428746594005323,6.000000000000044,34.817802822992135,43.48666107964283,0.3115757370485994,0.5348133908096795,0.0018115008566264024,0.24504465715158918,18.45375126222902,0.28999996185302646,0.12089993890121686,-0.4730000972747792,-1.3211089602556774,0.37510876570611806,-0.897054528765227,-0.04894566578433057,0.5880800723044759,52.63155693271422,12.210614414670644,0.42405443149044864,11,0.3150000572204581,0.5450000762939444,-0.12499976158142179,-0.2599997520446786,0.3600001335144034,4,0.09878214239003036,1.8,7.289999961853027,-1.7058889527790138,7.0999999046325675,1.3333333333333433,7.21999979019165,0.09878214239003036
6678,2010-11-22,7.320000171661378,7.5,7.230000019073486,7.449999809265138,22884300.0,-0.009472218685912859,1.3478257263991722,-1.0833313465099381,34.262950931913196,41.304394845094635,0.2652425589390841,0.5968206220656063,0.08199602505519099,0.3013175677282893,18.17385625452467,0.26999998092651367,-0.0012417790238714588,-0.5184998035430901,-1.4006808136929445,0.3636812066067634,-0.9595903086180178,-0.07740929846816336,0.5337485970603897,50.00000000000019,12.808236743668836,0.44109050507492686,11,0.2199997901916495,0.6149997711181632,-0.05500006675720304,-0.19000005722045987,0.5799999237060547,0,0.11202187874747893,-3.1428746594005323,7.389999866485597,1.8,7.289999961853027,-1.7058889527790138,7.0999999046325675,0.11202187874747893
6679,2010-11-23,7.420000076293945,7.519999980926514,7.179999828338622,7.210000038146973,36899800.0,0.013661188837085891,-1.5185153788553003,-1.6153894119847851,37.06563159218377,39.05477041372393,0.10057033598237464,0.49876506035290724,-0.013539389333690366,0.190587757749614,18.22982813187581,0.3400001525878915,-0.15111826443691267,-0.4034999132156374,-1.3041728452416894,0.49717301881041376,-0.8538363792286638,0.04683655279738819,0.32682388616907954,71.73910789994721,35.83949539878658,0.4503364660130257,11,0.06999993324279874,0.5149998664855957,-0.13249993324279785,-0.28999996185302734,0.6000003814697283,1,0.11590291749791848,1.3478257263991722,7.320000171661378,-3.1428746594005323,7.389999866485597,1.8,7.289999961853027,0.11590291749791848
6680,2010-11-24,7.75,7.8499999046325675,7.46999979019165,7.480000019073486,54309300.0,0.044474382791499734,-1.6206864800427447,1.2857139613353255,33.46937146994367,36.84138638051568,-0.27741478862412006,0.1596221392740098,-0.3245096352301271,-0.1504078011244676,17.68121917863533,0.42999982833862216,-0.2612751426765536,-0.0625,-0.9610105548130559,0.8360105548130559,-0.511755277406527,0.38675527740652793,-0.6599998474121085,85.0746427991905,52.9766998530296,0.4492552774065279,11,-0.27499985694885254,0.18499994277954102,-0.41499996185302646,-0.619999885559082,0.5299997329711914,2,0.024516136415543066,-1.5185153788553003,7.420000076293945,1.3478257263991722,7.320000171661378,-3.1428746594005323,7.389999866485597,0.024516136415543066
6681,2010-11-26,7.630000114440918,7.679999828338622,7.550000190734862,7.639999866485597,10180600.0,-0.015483856201171875,1.888891243648828,-0.03703612130032065,29.149797180057618,34.735668010305844,-0.2144560464630958,0.26899851185671686,-0.1916401927396274,-0.05083523377477839,17.02439063894281,0.1999998092651376,-0.3100125598299037,-0.16699988842010516,-1.06694383131601,0.7329440544757997,-0.6169718598680571,0.2829720830278477,-0.5247999668121333,67.16421415821895,40.14004726568258,0.44997197144795253,11,-0.16000008583068848,0.30499982833862305,-0.23250007629394442,-0.5,0.809999465942381,4,0.02359106495921881,-1.6206864800427447,7.75,-1.5185153788553003,7.420000076293945,1.3478257263991722,7.320000171661378,0.02359106495921881
6682,2010-11-29,7.570000171661378,7.630000114440918,7.480000019073486,7.570000171661378,18392800.0,-0.007863688319739492,1.5000039736468116,-0.0,34.12322606903659,33.6175763724452,-0.19888616114291047,0.28949760876885744,-0.10824167250036876,-0.008625446187394026,15.614938296010033,0.15000009536743164,-0.3723873244691749,-0.19249982833862234,-1.0703411324006735,0.6853414757234289,-0.6314204803696475,0.2464208236924028,-0.4499040288925178,58.20899983773331,31.04216766414251,0.43892065203102554,11,-0.10000014305114835,0.3649997711181632,-0.15500009059906095,-0.4400000572204599,0.9699997901916495,0,0.025099082286910823,1.888891243648828,7.630000114440918,-1.6206864800427447,7.75,-1.5185153788553003,7.420000076293945,0.025099082286910823
6683,2010-11-30,7.269999980926514,7.5,7.230000019073486,7.46999979019165,29110000.0,-0.03963014318783342,1.0769211018596634,-100.0,34.7826036879098,33.57365855463005,0.08671825265599331,0.5491319427453512,0.20635067498287363,0.2735755497316523,14.598646732023795,0.3400001525878915,-0.43275397684881156,-0.4490000009536743,-1.3342689359889128,0.4362689340815651,-0.8916344684712936,-0.00636553343605506,-0.1353057629203791,13.432857065587298,-15.567549476934522,0.44263446751761953,11,0.20000004768371582,0.6649999618530273,0.14500010013580322,-0.1399998664855957,1.309999942779541,1,0.06602476208154173,1.5000039736468116,7.570000171661378,1.888891243648828,7.630000114440918,-1.6206864800427447,7.75,0.06602476208154173
6684,2010-12-01,7.389999866485597,7.53000020980835,7.320000171661378,7.449999809265138,28868400.0,0.016506174122959072,-1.1000073910006134,0.3,38.88888520958879,34.12026112939962,-0.007410447642837603,0.39255212881861734,0.1045724874095253,0.13661289695212897,13.493002636025997,0.26000022888183594,-0.46970982967044694,-0.29300012588500923,-1.1698390068662343,0.583838755096215,-0.7314195663756218,0.1454193146056033,-0.24099953474693336,25.80643176535934,-5.166025630696048,0.43841944049061227,12,0.12499999999999822,0.5450000762939444,0.025000214576720303,-0.2599997520446786,1.259999752044675,2,0.06901221083842501,1.0769211018596634,7.269999980926514,1.5000039736468116,7.570000171661378,1.888891243648828,7.630000114440918,0.06901221083842501
6685,2010-12-02,7.9099998474121085,7.9099998474121085,7.420000076293945,7.440000057220459,47184900.0,0.07036535728299054,1.0851063398064893,-7.833337306980093,51.127818740170824,36.40978752264404,-0.4474868521605577,-0.14927801158342024,-0.3856295805526182,-0.4003723624519244,12.853151399268098,0.5199999809265119,-0.4598609508955924,0.2359998703002919,-0.6268327119213746,1.0988324525219584,-0.1954164208105409,0.6674161614111256,-0.7469795242155675,100.0,64.1043975747207,0.4314162911108333,12,-0.36500000953674316,0.02500009536743253,-0.49999976158142,-0.7799997329711905,0.640000343322753,3,0.013906524965048295,-1.1000073910006134,7.389999866485597,1.0769211018596634,7.269999980926514,1.5000039736468116,7.570000171661378,0.013906524965048295
6686,2010-12-03,7.920000076293945,7.980000019073486,7.739999771118164,7.800000190734862,29774300.0,0.0012642514633054436,1.0000039736467745,0.25531901941945795,53.937014304178994,38.53414435388702,-0.400880452062907,-0.22101544112427796,-0.36348943769016095,-0.42779150715364445,10.988134613624489,0.24000024795532227,-0.40387259383257845,0.2780001163482666,-0.4885807478157691,1.0445809805123032,-0.10529031573375214,0.6612905484302845,-0.7271005721287818,92.00000762939453,52.10580616838171,0.38329043208201813,12,-0.3400001525878906,0.014999866485595703,-0.4650000333786011,-0.75,0.8000001907348633,4,0.04545450166784626,1.0851063398064893,7.9099998474121085,-1.1000073910006134,7.389999866485597,1.0769211018596634,7.269999980926514,0.04545450166784626
6687,2010-12-06,7.960000038146973,8.039999961853027,7.800000190734862,7.869999885559082,26409900.0,0.005050500185316276,-1.0869586850878128,0.7500019868233817,61.842105813524014,41.59849489628823,-0.3928336095855025,-0.3332314599307331,-0.38730764948079965,-0.4837175814520869,8.886471779114396,0.23999977111816495,-0.3265426980957926,0.35300006866455114,-0.26797028292747527,0.9739704202565767,0.042514892868537935,0.6634852444605643,-0.7198745030873095,90.12346551142555,43.31645622261178,0.3104851757960128,12,-0.35000014305114746,-0.02500009536743164,-0.4899998903274536,-0.7749998569488525,1.380000114440918,0,0.060301449740704616,1.0000039736467745,7.920000076293945,1.0851063398064893,7.9099998474121085,-1.1000073910006134,7.389999866485597,0.060301449740704616
6688,2010-12-07,7.920000076293945,8.289999961853027,7.880000114440918,8.119999885559082,36446200.0,-0.005025120811725348,-1.9285731315629033,-2.2222163353537066,66.50944531452254,44.87002975432587,-0.28918399885079094,-0.335642856329482,-0.3257766743104735,-0.4538108366541822,7.850415692304849,0.4099998474121094,-0.25010131947119607,0.329000091552734,-0.23738831361242418,0.8953884967178922,0.04580588897015492,0.6121942941353131,-0.6158845870908127,61.85567365061196,10.019907979272404,0.2831942025825792,12,-0.16000008583068848,0.014999866485595703,-0.2774997949600211,-0.6049997806549072,1.7100000381469727,1,0.07828281307911333,-1.0869586850878128,7.960000038146973,1.0000039736467745,7.920000076293945,1.0851063398064893,7.9099998474121085,0.07828281307911333
6689,2010-12-08,7.940000057220459,7.949999809265138,7.71999979019165,7.889999866485597,26081900.0,0.002525250092658027,5.571457765667433,-0.25000119209402794,70.79208808931305,49.01699826758914,-0.2544198955061825,-0.3715416226341084,-0.3274378643838798,-0.4864449454146227,7.834763711058382,0.23000001907348722,-0.18911297187890064,0.34700007438659686,-0.2242442098925128,0.9182443586657056,0.061377932247042466,0.6326222165261512,-0.5372961207523366,59.770120612412455,1.4721582105229203,0.28562214213955445,12,-0.18000006675720215,-0.005000114440917969,-0.2649998664855957,-0.609999895095827,1.7699999809265137,2,0.08060451660873658,-1.9285731315629033,7.920000076293945,-1.0869586850878128,7.960000038146973,1.0000039736467745,7.920000076293945,0.08060451660873658
6690,2010-12-09,8.189999580383299,8.329999923706055,8.100000381469728,8.329999923706055,30057700.0,0.03148608581375201,2.2856996886941934,-2.7999961853173714,71.63461692763578,53.73753379509782,-0.48661453783879427,-0.6285652379091466,-0.5603287789012379,-0.74807246059747,8.35702954208159,0.3899998664855957,-0.10868325505317422,0.5809996128082258,-0.03877619328831372,1.2007754189047644,0.271111709759956,0.8908875158564955,-0.6985660413766865,77.04912906884638,14.056714302943803,0.30988790304826935,12,-0.4099996089935285,-0.254999637603758,-0.47499942779540927,-0.859999418258667,1.4700002670288104,3,0.05616606370148847,5.571457765667433,7.940000057220459,-1.9285731315629033,7.920000076293945,-1.0869586850878128,7.960000038146973,0.05616606370148847
6691,2010-12-10,8.25,8.319999694824219,8.069999694824219,8.199999809265138,31090800.0,0.0073260589366102025,1.6315847592468968,-0.3571433437101755,71.07843996606974,57.843668672545945,-0.502234499397149,-0.6925706070192152,-0.5995916060775581,-0.8149992250141853,9.019524647303475,0.25,-0.03523331532097007,0.6210000276565548,-0.054804335929580006,1.2968043912426896,0.2830978458634874,0.9589022094496222,-0.6579384948294544,86.885261279346,21.649417494754374,0.33790218179306725,12,-0.4700000286102295,-0.315000057220459,-0.5324997901916513,-0.919999837875368,1.119999885559082,4,0.036363659483013455,2.2856996886941934,8.189999580383299,5.571457765667433,7.940000057220459,-1.9285731315629033,7.920000076293945,0.036363659483013455
6692,2010-12-13,8.140000343322754,8.380000114440918,8.140000343322754,8.380000114440918,28082700.0,-0.013333291718454099,1.0,-4.799977111903888,69.71154782987452,61.72466246609758,-0.3384712561640981,-0.5791874768333063,-0.4722840295765671,-0.7185437165946942,9.93123790663809,0.23999977111816406,0.024267568666901163,0.49000034332275355,-0.22279994520735436,1.2028006318528615,0.1336001990576996,0.8464004875878075,-0.45938622792794703,63.636416180377296,-3.3809767148304104,0.35640014426505406,12,-0.29000020027160645,-0.2050004005432129,-0.2050001621246338,-0.6200001239776611,1.4600000381469727,0,0.07125305887509326,1.6315847592468968,8.25,2.2856996886941934,8.189999580383299,5.571457765667433,7.940000057220459,0.07125305887509326
6693,2010-12-14,8.069999694824219,8.189999580383299,8.0,8.149999618530272,25962700.0,-0.008599587904926431,1.3749970197649495,0.33333333333332593,65.85364775740017,64.72074719363218,-0.15986861053010504,-0.4827442211333297,-0.3757606406139917,-0.6616737339547551,10.613615590081386,0.189999580383299,0.10889335194123273,0.38749971389770543,-0.34026181404137823,1.115261241836789,0.0236189499281636,0.7513804778672473,-0.29147153956295657,53.03026252762584,-12.83674365646199,0.3638807639695416,12,-0.1699995994567871,-0.20499944686889648,-0.08499979972839355,-0.4999997615814209,1.7700004577636719,1,0.1573730490446239,1.0,8.140000343322754,1.6315847592468968,8.25,2.2856996886941934,8.189999580383299,0.1573730490446239
6694,2010-12-15,7.920000076293945,8.109999656677246,7.880000114440918,8.0,20301400.0,-0.018587314027592505,-1.874997019764919,1.0000000000000222,54.545456863574074,65.1004847628992,0.08182225678151056,-0.2926160345678852,-0.19850017541811393,-0.5262893522858612,10.455641368507491,0.22999954223632812,0.17702801282713398,0.20250008106231654,-0.4984428697203711,0.9034430318450042,-0.1479713943290264,0.5529715564536604,-0.05726584674753088,7.999992370605469,-53.14731610330656,0.3504714753913438,12,0.12999987602233887,-0.18499994277954102,0.07499980926513672,-0.35000014305114746,2.130000114440918,2,0.2159090936457595,1.3749970197649495,8.069999694824219,1.0,8.140000343322754,1.6315847592468968,8.25,0.2159090936457595
6695,2010-12-16,8.050000190734862,8.100000381469728,7.880000114440918,7.960000038146973,19343400.0,0.016414155705633204,1.315785775234629,-1.1250029802350587,61.170214115089166,65.90417363077812,-0.029312933443925715,-0.36659060955976486,-0.2998115287088279,-0.6690197653562535,10.19339830158436,0.22000026702881037,0.2749243835162698,0.285000181198118,-0.3667827722032495,0.9367831345994864,-0.04089129550256665,0.6108916578988017,0.32999992370605646,34.00001525878871,-25.296208609998445,0.3258914767006841,12,-2.3841857732520566e-07,-0.3150000572204572,-0.025000214576719415,-0.48000025749206365,1.9299993515014666,3,0.20621115628328623,-1.874997019764919,7.920000076293945,1.3749970197649495,8.069999694824219,1.0,8.140000343322754,0.20621115628328623
6696,2010-12-17,8.210000038146973,8.220000267028809,8.0,8.060000419616701,42521900.0,0.019875756971566627,1.588237274063436,1.666659602424461,66.16161263435426,66.38411883309259,-0.1607553813886149,-0.47867428471465256,-0.43382998048641674,-0.8379149938119639,10.06083900351859,0.2200002670288086,0.36682629140947043,0.39900002479553187,-0.24139127174966468,1.0393913213407293,0.0788043765229336,0.7191956730681301,0.16000007629394553,65.99998474121094,6.294989976951584,0.32019564827259867,12,-0.16000008583068848,-0.47499990463256836,-0.19250011444091797,-0.6400001049041748,1.739999771118164,4,0.1766138614528443,1.315785775234629,8.050000190734862,-1.874997019764919,7.920000076293945,1.3749970197649495,8.069999694824219,0.1766138614528443
6697,2010-12-20,8.119999885559082,8.369999885559082,8.100000381469728,8.289999961853027,24265800.0,-0.010962259703984567,-1.5714350590372654,-1.133336724183984,74.01129699977828,67.21765790923212,-0.05103985151890278,-0.3490776385573815,-0.3338327645474788,-0.7500789950219691,10.759591915059472,0.2699995040893537,0.3892966511116409,0.27249987125396746,-0.3498174629688542,0.8948172054767882,-0.038658795857443806,0.5836585383653778,-0.23999977111816406,48.979568004795624,-15.893698552957773,0.31115866711141055,12,-0.06999993324279785,-0.38499975204467773,-0.06750011444091797,-0.5499999523162842,2.4700002670288086,0,0.1539408888691054,1.588237274063436,8.210000038146973,1.315785775234629,8.050000190734862,-1.874997019764919,7.920000076293945,0.1539408888691054
6698,2010-12-21,8.140000343322754,8.289999961853027,8.090000152587889,8.199999809265138,30135600.0,0.002463110596742979,-1.4999999999999667,0.3529378765609502,72.45509665942843,67.40243663924493,-0.04084692615145613,-0.320951249035879,-0.34597666533187255,-0.7641657014529386,11.399524422244655,0.1999998092651385,0.404669251070338,0.2515003204345705,-0.33127975917703445,0.8342804000461754,-0.039889719371231536,0.5428903602403734,-0.2502002334594726,53.061295985613135,-16.061585919928795,0.2913900398058025,12,-0.010000228881835938,-0.4050002098083496,-0.08500051498413086,-0.5000004768371582,2.229999542236328,1,0.17936117648257976,-1.5714350590372654,8.119999885559082,1.588237274063436,8.210000038146973,1.315785775234629,8.050000190734862,0.17936117648257976
6699,2010-12-22,8.279999732971191,8.300000190734862,8.090000152587889,8.170000076293945,43106100.0,0.01719894149184875,1.7999898275128297,-1.8333439298088912,64.34108125970772,66.59204378725292,-0.14253446642500833,-0.4144681418670668,-0.47890973890456756,-0.9032850557760748,11.941393964225869,0.21000003814697266,0.40080382772586187,0.3484997272491457,-0.2153320511768957,0.9123315056751871,0.06658383803612544,0.6304156164621659,-0.3805956275939941,81.63261334132604,15.737372700359984,0.2819158892130206,12,-0.14999961853027344,-0.5449995994567871,-0.21749985218048096,-0.6399998664855957,2.260000228881836,2,0.18840585385585618,-1.4999999999999667,8.140000343322754,-1.5714350590372654,8.119999885559082,1.588237274063436,8.210000038146973,0.18840585385585618
6700,2010-12-23,7.940000057220459,8.100000381469728,7.9099998474121085,8.079999923706055,35679400.0,-0.04106276409609577,1.1111078733419926,-1.2727300312979548,50.617283587229586,64.31858196738179,0.1768735756671962,-0.0627199863029988,-0.13242509185040774,-0.5614994002926883,12.613708797919069,0.3699998855590829,0.38246218766432527,-0.0009999513626102186,-0.5583205717250888,0.5563206689998692,-0.2796602615438495,0.27766035881862905,-0.03118403623962429,6.521784200105913,-53.75512815491395,0.27866031018123966,12,0.19000005722045898,-0.2049999237060547,0.014999866485595703,-0.3000001907348633,2.8700003623962402,3,0.26574308794816903,1.7999898275128297,8.279999732971191,-1.4999999999999667,8.140000343322754,-1.5714350590372654,8.119999885559082,0.26574308794816903
6701,2010-12-27,7.809999942779541,7.9000000953674325,7.75,7.880000114440918,15087600.0,-0.016372810264994708,1.7272711509534284,0.5000017029914748,45.61403117400406,61.64108011672953,0.2658533356860957,0.08585870946156682,0.004617360687487526,-0.4331655353246626,13.121356320685887,0.19000005722045898,0.3504795859850489,-0.14000005722045916,-0.6817710103983927,0.4017708959574744,-0.4108855338094255,0.13088541936850806,0.559999942779541,9.677411912009685,-44.889856423879365,0.2708854765889669,12,0.25,-0.029999971389770508,0.125,-0.1700000762939453,3.080000400543213,0,0.277848862401463,1.1111078733419926,7.940000057220459,1.7999898275128297,8.279999732971191,-1.4999999999999667,8.140000343322754,0.277848862401463
6702,2010-12-28,7.760000228881836,7.8499999046325675,7.6500000953674325,7.809999942779541,15169100.0,-0.006402012069658292,2.076928719982115,0.7142798754776875,45.34883978819551,59.36276812015122,0.28639936582992753,0.15897322963033567,0.06057885158710796,-0.38609776090041237,13.759842884030373,0.19999980926513494,0.29256260184414185,-0.19949977397918683,-0.7194380151518533,0.3204384671934797,-0.45946889456551965,0.06046934660714687,0.5975996589660646,16.923094980812742,-35.20528128275194,0.2599691205863333,12,0.2499997615814209,0.01999974250793457,0.1399998664855957,-0.12000036239624023,3.1399993896484375,1,0.2822164324470471,1.7272711509534284,7.809999942779541,1.1111078733419926,7.940000057220459,1.7999898275128297,8.279999732971191,0.2822164324470471
6703,2010-12-29,7.75,7.820000171661378,7.6500000953674325,7.78000020980835,13879700.0,-0.0012886892508864323,2.0909067264301346,0.6000076294381872,44.44444134608655,58.24043306265261,0.2751712672995552,0.21795217935272682,0.07880423287544058,-0.37720133194434435,13.9082385070334,0.1700000762939453,0.2282023452293993,-0.23350000381469727,-0.6542899625566552,0.18728995492726153,-0.4438949831856771,-0.023105024443718314,0.5792958961486825,15.384598455487918,-34.29923144037119,0.21039497937097926,12,0.25999999046325684,0.029999971389770508,0.06999993324279785,-0.1100001335144043,3.3000001907348633,2,0.366451632591986,2.076928719982115,7.760000228881836,1.7272711509534284,7.809999942779541,1.1111078733419926,7.940000057220459,0.366451632591986
6704,2010-12-30,7.9000000953674325,7.920000076293945,7.679999828338622,7.710000038146973,13042600.0,0.019354851015152663,1.08695850480466,-6.333290948104615,40.99380556003938,55.9986098898693,0.13637736325602834,0.11396195060995051,-0.05332101736212902,-0.5268055046556652,14.281787112320583,0.24000024795532315,0.17426056748693064,-0.10899991989135582,-0.4278068106489128,0.20980697086620026,-0.2684033652701343,0.05040352548742266,0.4021239687499998,55.55552023430692,8.94767108920977,0.1594034453787782,12,0.10999989509582431,-0.12000012397766202,-0.16250014305114835,-0.2600002288818368,3.389999866485595,3,0.31265819751572654,2.0909067264301346,7.75,2.076928719982115,7.760000228881836,1.7272711509534284,7.809999942779541,0.31265819751572654
6705,2010-12-31,8.020000457763674,8.039999961853027,7.8400001525878915,7.9099998474121085,15598400.0,0.015189919107293282,1.6666709052299513,0.5789504064408245,43.113786475185684,53.43774031662835,0.013045940165971714,0.0027669618461345635,-0.16625636427269974,-0.6413969988070747,14.748577465294451,0.19999980926513583,0.1364284831613123,0.005500411987306109,-0.3098923020631812,0.3208931260377943,-0.15219594503793843,0.16319676901254976,0.2560386476037593,94.87192027280031,51.154692056904636,0.1576963570252439,12,-0.010000467300416815,-0.2150003910064715,-0.30750048160553156,-0.33500051498413264,3.419999122619627,4,0.31421438407149904,1.08695850480466,7.9000000953674325,2.0909067264301346,7.75,2.076928719982115,7.760000228881836,0.31421438407149904
6706,2011-01-03,8.279999732971191,8.479999542236326,8.140000343322754,8.140000343322754,43343100.0,0.03241886039493025,-3.857152588555833,1.27271466222774,53.8461377231703,51.19716706367191,-0.26371177394490886,-0.24124810801552243,-0.40989853753265315,-0.8925045547501682,15.473028570870989,0.4599990844726527,0.1457134655320802,0.24749970436096191,-0.08576943972204276,0.5807688484439666,0.08086513231945958,0.41413427640246425,-0.6299996376037589,75.90362137955415,33.272365909827336,0.16663457204150223,1,-0.21499991416931152,-0.42499995231628507,-0.5749996900558472,-0.5949997901916504,2.9800004959106445,0,0.30555564833788273,1.6666709052299513,8.020000457763674,1.08695850480466,7.9000000953674325,2.0909067264301346,7.75,0.30555564833788273
6707,2011-01-04,8.439999580383299,8.579999923706055,8.359999656677246,8.380000114440918,44645900.0,0.019323653692280063,-3.399988555951859,0.42856948228881564,59.685866488514165,49.7783637113481,-0.417444884755799,-0.3830847479334576,-0.5574700296364465,-1.0461047904693466,16.15658643436625,0.3000001907348633,0.13473738726839368,0.3834995746612524,0.006013655944332896,0.7609854933781719,0.19475661530279353,0.5722425340197121,-0.7733994960784889,84.94619686405144,41.82802126825305,0.1887429593584597,1,-0.32499957084655584,-0.5349996089935285,-0.7374995946884138,-0.754999637603758,2.8700008392334,1,0.29028446501749583,-3.857152588555833,8.279999732971191,1.6666709052299513,8.020000457763674,1.08695850480466,7.9000000953674325,0.29028446501749583
6708,2011-01-05,8.539999961853027,8.779999732971191,8.399999618530272,8.409999847412111,38533500.0,0.011848387019136153,-4.0666488648139065,2.1666878596179258,66.66666666666666,50.0367620898991,-0.5081787873394852,-0.4577223807649702,-0.6474923437074995,-1.137622054576779,16.39747260669138,0.38000011444091975,0.10015402799742379,0.452499961853027,0.023848668564401265,0.8811512551416527,0.23817431520871502,0.6668256084973399,-0.8368638839721676,78.18183709767405,29.356507097854433,0.2143256466443128,1,-0.3250000476837158,-0.5350000858306885,-0.8374999761581421,-0.8550000190734863,2.779999732971193,2,0.27634656524813006,-3.399988555951859,8.439999580383299,-3.857152588555833,8.279999732971191,1.6666709052299513,8.020000457763674,0.27634656524813006
6709,2011-01-06,8.579999923706055,8.699999809265138,8.550000190734862,8.670000076293945,25273800.0,0.004683836303478017,1.0,-0.6923082566115343,64.97174806395981,51.63170258731356,-0.5600429982410091,-0.47149030943695536,-0.6739422911577568,-1.1672234579945435,17.192056625478774,0.15999984741211115,0.05923619013159609,0.4604999303817756,-0.014804763839347146,0.9358046246028984,0.22284758327121423,0.698152277492337,-0.8122520265197748,78.72341504837868,26.86519020349519,0.23765234711056143,1,-0.36500000953674316,-0.5299999713897705,-0.8774999380111694,-0.8949999809265137,3.0699996948242188,3,0.28787882156086475,-4.0666488648139065,8.539999961853027,-3.399988555951859,8.439999580383299,-3.857152588555833,8.279999732971191,0.28787882156086475
6710,2011-01-07,8.649999618530272,8.699999809265138,8.449999809265138,8.560000419616701,24517000.0,0.008158472662780802,1.6315847592468475,-0.9999894036366325,63.09523066154933,53.5740580859297,-0.5796994895146739,-0.5325659094980004,-0.7373586773402998,-1.2283877125151577,17.00710844964516,0.25,0.02406076893547393,0.507499623298644,-0.023432780461003944,1.0384320270582919,0.24203342141881912,0.7729658251784679,-0.8215166111968975,79.6874627470612,28.39458327614679,0.26546620187982406,1,-0.43499970436096014,-0.5499997138977033,-0.9249997138977033,-0.9649996757507306,3.0200004577636737,4,0.3052023652888114,1.0,8.579999923706055,-4.0666488648139065,8.539999961853027,-3.399988555951859,8.439999580383299,0.3052023652888114
6711,2011-01-10,8.550000190734862,8.680000305175781,8.390000343322754,8.680000305175781,30493200.0,-0.011560628000628848,3.4615339471078017,-1.4444585730786708,62.72191285779742,55.50439953810769,-0.40643289448233233,-0.43103840629717816,-0.6308350804035765,-1.1222800357646605,16.825366177909597,0.28999996185302734,-0.0013643464400292515,0.3925001859664903,-0.16738212028563382,0.9523824922186144,0.11255903284042823,0.6724413390925523,-0.6644261798632183,45.238214177046906,-6.085083896726438,0.27994115312606194,1,-0.33500027656555,-0.33500027656555,-0.8100003004074079,-0.8650002479553205,3.0799999237060565,0,0.33801161697986437,1.6315847592468475,8.649999618530272,1.0,8.579999923706055,-4.0666488648139065,8.539999961853027,0.33801161697986437
6712,2011-01-11,8.720000267028809,8.729999542236326,8.479999542236326,8.619999885559082,27511400.0,0.019883049415386767,3.166703754331433,-0.7692330264460886,65.76088252276122,57.87289300218266,-0.47599187434466117,-0.5853706751931327,-0.8025171978680348,-1.28081017895287,16.545983015058848,0.25,0.025672094725859296,0.5335002660751336,-0.0800749764046973,1.1470755085549644,0.22671264483521902,0.840287887315049,-0.7807607128311922,84.6154974764271,32.12769646194195,0.3067876212399154,1,-0.49000048637390137,-0.5050003528594971,-0.9625003337860107,-1.0350003242492676,3.0799999237060565,1,0.2912843903751954,3.4615339471078017,8.550000190734862,1.6315847592468475,8.649999618530272,1.0,8.579999923706055,0.2912843903751954
6713,2011-01-12,9.34000015258789,9.5,8.84000015258789,8.850000381469727,92085800.0,0.0711009021299418,-1.5882335341658345,4.899979019245074,72.84484902546353,61.41189783167423,-0.9462386438220101,-1.1650812390447847,-1.4131608049612057,-1.8846603892818754,17.274152350569143,0.7799997329711914,0.09380266707070284,1.0900001287460324,0.2920290876238294,1.8879711698682362,0.6910146081849309,1.4889856493071338,-1.35031498766386,85.58559487387008,35.26489030203714,0.39898552056110187,1,-0.6700000762939453,-0.7650001049041748,-1.5675002336502075,-1.6550002098083496,2.3599996566772443,2,0.21092079602193237,3.166703754331433,8.720000267028809,3.4615339471078017,8.550000190734862,1.6315847592468475,8.649999618530272,0.21092079602193237
6714,2011-01-13,9.630000114440918,9.869999885559082,9.579999923706056,9.789999961853027,75174700.0,0.03104924594382097,-1.2307669735539177,-0.3265304533653041,87.22468681553096,66.31310898060148,-1.078440510658119,-1.3917600023454195,-1.6892745974918064,-2.160811847903859,18.624652446181788,0.5299997329711914,0.18257039262808128,1.294500088691711,0.30254351654387435,2.2864566608395487,0.7985218026177918,1.7904783747656294,-1.5194897627108102,83.78379423310385,26.76935787526795,0.49597828607391875,1,-0.625,-0.8700001239776611,-1.782500147819519,-1.8600001335144043,1.2899999618530256,3,0.17549320460017648,-1.5882335341658345,9.34000015258789,3.166703754331433,8.720000267028809,3.4615339471078017,8.550000190734862,0.17549320460017648
6715,2011-01-14,9.710000038146973,9.859999656677246,9.649999618530273,9.729999542236328,40679500.0,0.008307364772103032,-1.999993188057302,0.12499701976491906,92.79281736805082,70.64051783003265,-0.9985072707121372,-1.4134908306561371,-1.753527700607357,-2.2212479896531665,20.04813524508168,0.22999954223632812,0.2871418600149074,1.2915000200271614,0.13584072781180545,2.4471593122425164,0.7136703739194843,1.8693296661348393,-1.4235407330339669,89.18919615540256,25.105188897984817,0.5778296461076776,1,-0.5950002670288086,-0.9500000476837158,-1.8625000715255737,-1.940000057220459,0.8400001525878906,4,0.1997939827767008,-1.2307669735539177,9.630000114440918,-1.5882335341658345,9.34000015258789,3.166703754331433,8.720000267028809,0.1997939827767008
6716,2011-01-18,9.65999984741211,9.90999984741211,9.59000015258789,9.75,28222900.0,-0.005149350209931125,-1.7826115801170948,4.500119212245482,92.79279743693505,74.31906571319053,-0.8182117298918996,-1.3168036837581365,-1.7031888620630964,-2.15241483559286,21.145198271621727,0.31999969482421875,0.3973861798504146,1.1689998388290412,-0.10722646601936425,2.4452261436774467,0.5308866864048376,1.807112991253244,-1.2151864842544953,82.51748624841946,11.952902991998712,0.638113152424203,1,-0.5099997520446777,-0.8799998760223389,-1.8024998903274536,-1.8899998664855957,1.25,1,0.20807456114197653,-1.999993188057302,9.710000038146973,-1.2307669735539177,9.630000114440918,-1.5882335341658345,9.34000015258789,0.20807456114197653
6717,2011-01-19,9.369999885559082,9.68000030517578,9.220000267028807,9.609999656677246,43365400.0,-0.03002070045898786,1.421046027204761,2.6666596024244478,82.40001007080463,76.06721498031696,-0.42735943135158116,-0.978524763658351,-1.4194368687734444,-1.8399675673634723,21.43881834690703,0.46000003814697266,0.4991435753868565,0.8164998769760139,-0.504859407451514,2.137859161403542,0.15582023476224904,1.4771795191897779,-0.7493641442909293,49.53269945168168,-26.854643005539344,0.6606796422137641,1,-0.2199997901916504,-0.5899999141693115,-1.5124999284744263,-1.5999999046325684,2.0699996948242188,2,0.24119533153516026,-1.7826115801170948,9.65999984741211,-1.999993188057302,9.710000038146973,-1.2307669735539177,9.630000114440918,0.24119533153516026
6718,2011-01-20,9.600000381469727,9.65999984741211,9.270000457763672,9.460000038146973,31235700.0,0.024546477985033732,2.000003667988365,-0.5833353201567206,82.9457490420284,78.06432620010236,-0.5489101666811305,-1.1526336130340802,-1.6396015976458678,-2.046753778614473,21.786558097247255,0.3899993896484375,0.5737642822685629,0.9735003709793091,-0.41146060166410336,2.3584613436227215,0.28101988465760286,1.6659808573010153,-0.8246409474642995,55.07251384556283,-22.960567777180692,0.6924804863217063,1,-0.4500002861022949,-0.820000410079956,-1.7075003385543823,-1.830000400543213,1.5299997329711914,3,0.22916663769218792,1.421046027204761,9.369999885559082,-1.7826115801170948,9.65999984741211,-1.999993188057302,9.710000038146973,0.22916663769218792
6719,2011-01-21,9.84000015258789,10.0,9.729999542236328,10.0,56867600.0,0.02499997516473229,2.375008940705243,-1.1428532503184583,83.70371233779582,80.35415749746309,-0.6608817296006251,-1.3383896411912488,-1.8558131084868918,-2.2572775295888885,22.333784952805722,0.39999961853027344,0.6364947287284863,1.135500121116639,-0.34004761603263667,2.6110478582659145,0.3977262525420002,1.8732739896912767,-0.928483868973661,79.48719202728003,3.4360543486734514,0.737773868574638,1,-0.6449999809265137,-1.0150001049041748,-1.9574999809265137,-2.070000171661377,1.119999885559082,4,0.18902435242219684,2.000003667988365,9.600000381469727,1.421046027204761,9.369999885559082,-1.7826115801170948,9.65999984741211,0.18902435242219684
6720,2011-01-24,10.050000190734863,10.079999923706056,9.619999885559082,9.829999923706056,65245900.0,0.021341466960419053,2.285717691697206,-1.3750029802350698,83.39623985956155,82.65130494210355,-0.7279600714859296,-1.4569049926597266,-2.038127060774059,-2.435003790557155,23.4799586447076,0.46000003814697443,0.6895965497569758,1.240000152587891,-0.30546525383641665,2.7854655590121986,0.4672674493757363,2.0127328558000457,-0.9860961868266251,96.5116575642481,19.59742791281097,0.7727327032121538,1,-0.7700004577636719,-1.1850001811981183,-2.157500147819519,-2.2800002098083496,1.0399999618530273,0,0.08656715114902558,2.375008940705243,9.84000015258789,2.000003667988365,9.600000381469727,1.421046027204761,9.369999885559082,0.08656715114902558
6721,2011-01-25,9.979999542236328,10.220000267028807,9.890000343322754,10.050000190734863,51957000.0,-0.006965238524380246,-1.6400094604852935,-0.3181843797006359,80.078119324754,84.24210903121386,-0.48475978754628635,-1.281711935694883,-1.940038155145185,-2.337119895326312,25.348141317930317,0.3299999237060529,0.7520766201279372,1.0614995241165168,-0.4930289721712029,2.6160280204042365,0.28423527597265696,1.8387637722603767,-0.7535201911604386,75.99992752075212,0.0974870893788875,0.77726424814386,1,-0.4499993324279785,-1.044999361038208,-2.087499499320984,-2.2099995613098145,1.5900001525878924,1,0.05711429605645146,2.285717691697206,10.050000190734863,2.375008940705243,9.84000015258789,2.000003667988365,9.600000381469727,0.05711429605645146
6722,2011-01-26,9.949999809265137,10.100000381469727,9.899999618530273,10.020000457763672,38736200.0,-0.003005985405533318,-1.3529358966447698,1.0,78.31325255060028,84.84970942289571,-0.2927187009381136,-1.1375535452124197,-1.8775287121143442,-2.280724999728072,27.65890599395214,0.20000076293945312,0.8230734128292791,0.9219998121261597,-0.597052500945157,2.4410521251974764,0.1624736555905013,1.681525968661818,-0.5446866933177219,71.57889347656534,-3.8685278881603153,0.7595261565356584,1,-0.2299995422363299,-1.0149996280670166,-2.0574997663497925,-2.179999828338623,1.690000534057619,2,0.09648241774367161,-1.6400094604852935,9.979999542236328,2.285717691697206,10.050000190734863,2.375008940705243,9.84000015258789,0.09648241774367161
6723,2011-01-27,10.59000015258789,10.649999618530273,10.329999923706056,10.359999656677246,82722000.0,0.06432164377800342,-1.206894737361362,-3.285690930641272,82.52427394216228,84.32744132585475,-0.8233430942162929,-1.6378525938464499,-2.4672408385687685,-2.8938534177276303,30.38902725903444,0.6999998092651367,0.9288327646273018,1.4200001478195183,-0.12674516965573268,2.9667454652947693,0.6466274890818937,2.193372806557143,-1.0380433494458252,94.17480762161897,18.351050345213125,0.7733726587376254,1,-0.6550002098083496,-1.440000295639038,-2.6975001096725464,-2.7250003814697266,0.43999958038330256,3,0.08026434518867265,-1.3529358966447698,9.949999809265137,-1.6400094604852935,9.979999542236328,2.285717691697206,10.050000190734863,0.08026434518867265
6724,2011-01-28,10.369999885559082,10.770000457763672,10.15999984741211,10.760000228881836,51669200.0,-0.020774340307733286,1.9756069194751544,-1.695650010573323,76.54320805960583,82.52192918047199,-0.5446061261424262,-1.2894278802096135,-2.192024349458624,-2.6431975594404022,32.71775056503863,0.6100006103515625,1.0199011829173834,1.0764998912811272,-0.43736967914304614,2.5903694617053015,0.31956510606904054,1.833434676493214,-0.5984345193393743,65.2173588541982,-9.69971533309679,0.7569347852120871,1,-0.3749995231628418,-1.1599996089935303,-2.437499761581421,-2.434999942779541,0.5200004577636719,4,0.0732883546064631,-1.206894737361362,10.59000015258789,-1.3529358966447698,9.949999809265137,-1.6400094604852935,9.979999542236328,0.0732883546064631
6725,2011-01-31,10.539999961853027,10.630000114440918,10.25,10.5,34395000.0,0.0163934501610441,2.454542301906913,-0.10256391446282508,80.0604070314868,81.10721913542217,-0.6531778908099604,-1.3290995840450108,-2.299825802203319,-2.7788472068773444,34.781733214740896,0.38000011444091797,1.0478682627171398,1.1204999923706058,-0.36631903083221395,2.6073190155734256,0.37709048076919593,1.8639095039720157,-0.5687475773245261,73.86358340910347,-4.609067204074918,0.7434095116014099,1,-0.5449995994567871,-1.3299996852874756,-2.607499837875366,-2.6050000190734863,-0.22000026702880682,0,0.03984820472618922,1.9756069194751544,10.369999885559082,-1.206894737361362,10.59000015258789,-1.3529358966447698,9.949999809265137,0.03984820472618922
6726,2011-02-01,10.8100004196167,10.899999618530273,10.649999618530273,10.670000076293944,40680300.0,0.025616741816022026,-1.7777583512146018,3.500011920940368,80.64514775791562,80.91223443399006,-0.8302001424938048,-1.4754894745673433,-2.509333013483742,-3.0157718982683823,35.896171340766514,0.3599996566772461,1.0261882143436658,1.264000415802002,-0.2449540410422255,2.7729548726462294,0.5095231873798873,2.0184776442241166,-0.6789984204411645,91.00008010864258,12.754864861587066,0.7544772284221137,2,-0.7250003814697266,-1.5350005626678467,-2.877500295639038,-2.875000476837158,-0.8800001144409197,1,0.025901916938234404,2.454542301906913,10.539999961853027,1.9756069194751544,10.369999885559082,-1.206894737361362,10.59000015258789,0.025901916938234404
6727,2011-02-02,10.890000343322754,11.0,10.68000030517578,10.6899995803833,28363400.0,0.007400547696638338,-1.9090972143952945,1.4285733748407528,77.00347077422023,80.25198129312248,-0.7508761703474907,-1.4361632485973352,-2.5298866339412402,-3.057264595714889,36.887532639757495,0.3199996948242205,0.9902255508221618,1.2215003013610843,-0.3070667376102154,2.750067340332384,0.45721678187543446,1.9857838208467342,-0.6400003433227539,86.90480515528995,9.192024102685764,0.7642835194856498,2,-0.5800004005432129,-1.565000295639038,-2.970000386238098,-2.955000400543213,-0.6500005722045898,2,0.062442546378651986,-1.7777583512146018,10.8100004196167,2.454542301906913,10.539999961853027,1.9756069194751544,10.369999885559082,0.062442546378651986
6728,2011-02-03,10.899999618530273,11.020000457763672,10.739999771118164,11.0,24584200.0,0.000918207060815357,2.999972752414817,-0.5,74.51735447175487,79.23127486356238,-0.6225452005401202,-1.3283996527440518,-2.476841114813727,-3.0369298260999162,37.50572451014932,0.2800006866455078,0.9612556594072927,1.1134995937347405,-0.41262763572017747,2.6396268231896585,0.3504359790072815,1.8765632084621995,-0.4999996185302731,86.04642394563616,8.72560813298638,0.7630636147274594,2,-0.5799994468688965,-1.5649993419647217,-3.0049996376037598,-2.9649996757507324,-0.5399999618530273,3,0.0678899771275645,-1.9090972143952945,10.890000343322754,-1.7777583512146018,10.8100004196167,2.454542301906913,10.539999961853027,0.0678899771275645
6729,2011-02-04,11.050000190734863,11.100000381469727,10.8100004196167,10.899999618530273,28161100.0,0.013761520867357158,1.319990844761487,-1.5,75.18795617690145,78.31924334326682,-0.6513540254639931,-1.3532478224073152,-2.563977814877168,-3.158928919626968,38.19778781799932,0.28999996185302734,0.9809133781485997,1.1400001525878913,-0.3747553866079727,2.6547556917837554,0.3826223829899593,1.8973779221858234,-0.526000099182129,94.11762725936565,17.542206858633065,0.7573777695979318,2,-0.554999828338623,-1.6600000858306885,-3.1550002098083496,-3.1150002479553223,-0.6199998855590838,4,-0.0018099961464652647,2.999972752414817,10.899999618530273,-1.9090972143952945,10.890000343322754,-1.7777583512146018,10.8100004196167,-0.0018099961464652647
6730,2011-02-07,11.289999961853027,11.43000030517578,11.149999618530273,11.170000076293944,51404700.0,0.02171943592538561,-2.4999910593480252,0.7999961853172981,78.59647983916707,78.15461673375717,-0.7788685870382395,-1.4601891349673153,-2.7476672901849195,-3.36397819070452,39.50613701403818,0.3800001144409162,0.9922150184387561,1.247999906539917,-0.2645524343099197,2.7605522473897537,0.49172373611499864,2.0042760769648353,-0.6507998123168939,82.05125383609061,5.970214655100051,0.7562761704249181,2,-0.625,-1.6549997329711914,-3.3949999809265137,-3.3550000190734863,-1.2299995422363281,0,-0.03542955003381787,1.319990844761487,11.050000190734863,2.999972752414817,10.899999618530273,-1.9090972143952945,10.890000343322754,-0.03542955003381787
6731,2011-02-08,11.4399995803833,11.460000038146973,11.020000457763672,11.329999923706055,39784000.0,0.01328606014500422,4.866638692326766,0.9166646798432658,88.19186231059366,79.2522400404231,-0.7822496803119314,-1.4572921539892256,-2.8345840610732687,-3.4803549857098552,40.958836841749346,0.4399995803833008,0.9887789845994526,1.2534995555877693,-0.21029892965790253,2.717298040833441,0.5216003129649334,1.9853987982106052,-0.6426393997192381,97.43583787042007,17.25319077322969,0.7318992426228358,2,-0.6299996376037598,-1.6399993896484375,-3.5324995517730713,-3.5049996376037598,-1.2299995422363281,1,-0.09790209148954832,-2.4999910593480252,11.289999961853027,1.319990844761487,11.050000190734863,2.999972752414817,10.899999618530273,-0.09790209148954832
6732,2011-02-09,11.260000228881836,11.600000381469727,11.18000030517578,11.470000267028807,49451400.0,-0.015734209624458262,-1.2702713848643985,-1.909097214395309,81.20300644052872,79.1054325402416,-0.44352649483580464,-1.1354612826688921,-2.5903585650355545,-3.262009327197889,42.42934895402716,0.4200000762939471,0.9738767378133115,0.9465002059936527,-0.4190191425958698,2.312019554583175,0.26374053169889144,1.629259880288414,-0.3301120767211909,60.46512659463104,-21.94806490293636,0.6827596742947615,2,-0.38000011444091797,-1.2800002098083496,-3.3000004291534424,-3.325000286102295,-1.1900005340576154,2,-0.1181172199530347,4.866638692326766,11.4399995803833,-2.4999910593480252,11.289999961853027,1.319990844761487,11.050000190734863,-0.1181172199530347
6733,2011-02-10,11.3100004196167,11.380000114440918,11.020000457763672,11.06999969482422,36651100.0,0.004440514184592459,-1.1176500287505435,-1.1428603866467466,79.75708720868052,79.46253022347211,-0.42538821852748576,-1.0859857796362125,-2.564556018201582,-3.2758572469990153,42.23578061565442,0.3599996566772461,0.98535501256214,0.8980003833770756,-0.4560050332815706,2.2520058000357217,0.22099767504775336,1.5750030917063977,0.28999996185302734,63.29114229666516,-18.68696708307435,0.6770027083293226,2,-0.38500022888183594,-1.315000057220459,-3.3000004291534424,-3.375000476837158,-0.9500007629394531,3,-0.09460659671087779,-1.2702713848643985,11.260000228881836,4.866638692326766,11.4399995803833,-2.4999910593480252,11.289999961853027,-0.09460659671087779
6734,2011-02-11,11.31999969482422,11.5,11.140000343322754,11.210000038146973,53461100.0,0.0008841091809490553,-1.880008239777526,0.45833051867806324,77.97356346998049,79.23065871663808,-0.3201228100773772,-1.0149181916663093,-2.500942021991813,-3.2483210529707502,41.580300781731886,0.3599996566772461,1.014943437037216,0.8234996795654315,-0.5359472085654406,2.1829465676963036,0.1437762354999954,1.5032231236308675,0.28000068664550604,51.72401319359293,-27.241876825634684,0.6797234440654364,2,-0.19499969482422053,-1.3249993324279803,-3.2099997997283953,-3.3849997520446795,-0.969999313354494,4,-0.08480565936639639,-1.1176500287505435,11.3100004196167,-1.2702713848643985,11.260000228881836,4.866638692326766,11.4399995803833,-0.08480565936639639
6735,2011-02-14,11.649999618530273,11.949999809265135,11.510000228881836,11.529999732971193,66909300.0,0.029151937509056314,-4.500032782781269,1.090911455398213,83.0039700010856,79.49275007699029,-0.5320630696832502,-1.2565501626528057,-2.768740018501518,-3.5359307575133236,41.10133628348676,0.6300001144409144,0.9727466873790753,1.0564996242523197,-0.3429178823882655,2.455917130892905,0.3567908709320271,1.7562083775726123,-0.6299991607666016,67.74189248083691,-11.12002202295146,0.6997087533202923,2,-0.33499956130981623,-1.4799995422363281,-3.5174996852874756,-3.7149996757507324,-1.0399999618530273,0,-0.10472097453239271,-1.880008239777526,11.31999969482422,-1.1176500287505435,11.3100004196167,-1.2702713848643985,11.260000228881836,-0.10472097453239271
6736,2011-02-15,11.670000076293945,11.81999969482422,11.510000228881836,11.68000030517578,37154500.0,0.0017167775466584434,1.1379346632202594,-0.08333532015670705,84.12699614102424,80.28425289552406,-0.46627768144129433,-1.1786769018740522,-2.725346059599257,-3.512195987682148,40.84288017766219,0.3099994659423846,0.9695756681163221,0.9760000705718994,-0.4298283464769206,2.3818284876207194,0.2730858620474894,1.6789142790963094,-0.6313996315002441,69.89248083677302,-9.482112774587506,0.7029142085244101,2,-0.3250002861022949,-1.5,-3.5125001668930054,-3.7350001335144043,-0.1700000762939453,1,-0.13796055236946803,-4.500032782781269,11.649999618530273,-1.880008239777526,11.31999969482422,-1.1176500287505435,11.3100004196167,-0.13796055236946803
6737,2011-02-16,11.630000114440918,11.81999969482422,11.550000190734865,11.800000190734865,32016100.0,-0.0034275888253233466,1.5714350590371953,16.999618539007585,77.08334471617,80.5693629226813,-0.34673249199147094,-1.0125986150140474,-2.622398944203752,-3.436711971951734,41.96059741747683,0.26999950408935547,0.9410264481569897,0.8230000972747806,-0.49532572619802906,2.1413259207475903,0.16383718553837667,1.4821630090111846,-0.5731716823577884,65.5914066705977,-11.419025828283154,0.6591629117364046,2,-0.25,-1.4150004386901873,-3.4150002002716064,-3.695000171661377,-0.07999992370605291,2,-0.12209802771461176,1.1379346632202594,11.670000076293945,-4.500032782781269,11.649999618530273,-1.880008239777526,11.31999969482422,-0.12209802771461176
6738,2011-02-17,11.800000190734865,11.869999885559082,11.550000190734865,11.579999923706055,25476300.0,0.014617375289864176,-1.285714285714302,-1.294118637031715,88.23532411685629,82.01907047156517,-0.4197868773168416,-1.0638748851011055,-2.724889101656233,-3.567164802207383,43.16221322367904,0.319999694824217,0.8933848107347533,0.8830001831054712,-0.3771268285435454,2.143127194754488,0.2529366772809638,1.5130636889299787,-0.7253083311080957,81.48151636671078,2.856265929003129,0.6300635058245082,2,-0.31500005722046076,-1.4050002098083514,-3.5775003433227557,-3.865000247955324,-0.25,3,-0.146610209148048,1.5714350590371953,11.630000114440918,1.1379346632202594,11.670000076293945,-4.500032782781269,11.649999618530273,-0.146610209148048
6739,2011-02-18,11.699999809265135,11.890000343322756,11.649999618530273,11.880000114440918,23580000.0,-0.008474608462146316,1.3999980926586182,-0.8181822122616373,82.22223164123167,82.42193178290567,-0.24349369763275774,-0.8615556715838171,-2.5577936640399592,-3.4297132366059397,43.84529758811525,0.24000072479248225,0.8734098628454969,0.6899998188018781,-0.5084905009909111,1.8884901385946673,0.09075465890548351,1.2892449786982727,-0.607801790645599,43.18176399572557,-34.556790262186745,0.5992451598963946,2,-0.21499967575073065,-1.114999771118164,-3.0774997472763044,-3.4049997329711896,0.060000419616700995,4,-0.11452992943869567,-1.285714285714302,11.800000190734865,1.5714350590371953,11.630000114440918,1.1379346632202594,11.670000076293945,-0.11452992943869567
6740,2011-02-22,10.920000076293944,11.449999809265135,10.850000381469727,11.449999809265135,55901900.0,-0.06666664493049956,1.2641499248756107,2.9444379688890483,52.380946483148186,78.44294113541174,0.5347352308716857,-0.013740312111927722,-1.7264386501580535,-2.6186531667697803,43.958699922808606,0.8499994277954084,0.853414722824203,-0.1334999084472681,-1.245298437200443,0.9782986203059068,-0.6893991728238564,0.4223993559293202,1.0299997329711914,6.7307401338260044,-66.46635627744047,0.5558992643765875,2,0.4800000190734881,-0.33500003814697266,-2.037500023841856,-2.440000057220457,0.6599998474121112,1,-0.05219777388661562,1.3999980926586182,11.699999809265135,-1.285714285714302,11.800000190734865,1.5714350590371953,11.630000114440918,-0.05219777388661562
6741,2011-02-23,10.550000190734863,10.880000114440918,10.270000457763672,10.84000015258789,59318200.0,-0.033882773166119984,2.297296461351692,0.5471700150248765,43.46153168988254,74.24944394089552,0.8551392365505901,0.422830867834584,-1.3102583688355693,-2.218151774276066,43.33483974152911,0.6499996185302717,0.8089376157577028,-0.5319998264312744,-1.5534868391107555,0.48948718624820664,-1.0427433327710158,-0.021256320091533,1.3779996299743633,17.28393535500527,-51.94114006460478,0.5107435063397409,2,0.559999942779541,0.0349998474121076,-1.6125003099441528,-2.070000171661377,0.9200000762939435,2,0.005687153067075235,1.2641499248756107,10.920000076293944,1.3999980926586182,11.699999809265135,-1.285714285714302,11.800000190734865,0.005687153067075235
6742,2011-02-24,10.90999984741211,10.949999809265137,10.449999809265137,10.609999656677246,49024300.0,0.03412318958945626,1.631578154841527,-1.0344835524044105,50.16949547053016,70.96193374776769,0.4920111527807034,0.14592105823687263,-1.6153961023116494,-2.5465242569343225,42.73014811449176,0.5,0.7348163705495043,-0.2200001716613773,-1.0976044752709253,0.6576041319481707,-0.6588023234661513,0.2188019801433967,0.9516799987792943,39.506137954297756,-26.45138806113816,0.4388021518047737,2,0.20000028610229492,-0.3249998092651385,-1.9449998140335083,-2.4099998474121094,0.3900003433227557,3,0.05407884150684383,2.297296461351692,10.550000190734863,1.2641499248756107,10.920000076293944,1.3999980926586182,11.699999809265135,0.05407884150684383
6743,2011-02-25,11.4399995803833,11.449999809265135,11.109999656677246,11.140000343322754,39358300.0,0.0485792612634095,1.1250029802350934,0.9999968210876331,55.85585017968036,68.50441004884544,-0.019678334536601838,-0.3342720901235694,-2.0809874594850832,-3.0367036603154496,41.592049759131264,0.5399999618530256,0.6310933371105101,0.2674995899200443,-0.581868492335877,1.1168676721759656,-0.15718445120791635,0.692183631048005,0.35801309027099393,72.22217316489787,9.42077929173557,0.42468404112796065,2,-0.3299994468688965,-0.8299994468688965,-2.4749995470046997,-2.939999580383301,-0.25,4,0.00961543832048628,1.631578154841527,10.90999984741211,2.297296461351692,10.550000190734863,1.2641499248756107,10.920000076293944,0.00961543832048628
6744,2011-02-28,11.130000114440918,11.65999984741211,10.920000076293944,11.619999885559082,47717800.0,-0.027097856408487386,1.5964918151276313,-1.6333367241839707,47.64705948351208,64.57586443578171,0.29115326394193275,0.03750704607176658,-1.7040182015735041,-2.6873242046939296,41.119081683530986,0.7399997711181658,0.5551535421351765,-0.08049988746643066,-0.8421731099364642,0.6811733350036029,-0.46133649870144744,0.3003367237685861,0.6068920676977516,61.870506065096876,1.4419576072491864,0.3808366112350169,2,-0.04999971389770508,-0.3450002670288086,-2.165000081062317,-2.630000114440918,-0.1099996566772461,0,0.0377358555233982,1.1250029802350934,11.4399995803833,1.631578154841527,10.90999984741211,2.297296461351692,10.550000190734863,0.0377358555233982
6745,2011-03-01,10.960000038146973,11.300000190734865,10.9399995803833,11.199999809265137,28853400.0,-0.015274040839709846,-1.571426625159242,0.4897956800479562,42.98245907563813,60.004249206294375,0.3944662254552913,0.25358735708341484,-1.4718339104461258,-2.4788522301080604,40.620553825419016,0.3600006103515643,0.4799805013605134,-0.2714999675750729,-0.9763782907231544,0.43337835557300863,-0.6239391291491128,0.08093919399896699,0.7182164750166962,49.64027937867062,-5.8548180270466545,0.3524391615740403,3,0.12000036239624023,-0.17500019073486328,-1.9499999284744263,-2.4149999618530273,0.2799997329711914,1,0.07299271787868733,1.5964918151276313,11.130000114440918,1.1250029802350934,11.4399995803833,1.631578154841527,10.90999984741211,0.07299271787868733
6746,2011-03-02,11.09000015258789,11.279999732971193,10.960000038146973,10.970000267028807,40712200.0,0.011861324269018647,-3.5714130012738585,-0.5000000000000074,47.47774287573931,56.71473789069097,0.19393539974544893,0.1535102190659181,-1.5420151560204776,-2.571788676596533,39.69199800408762,0.3199996948242205,0.4163844766579601,-0.1554998397827152,-0.8358239427986494,0.524824263233219,-0.4956618912906823,0.18466221172525188,0.5699996948242188,52.89258868973823,-1.8922964252885492,0.34016205150796686,3,-0.009999752044677734,-0.1700000762939453,-2.0175002813339233,-2.505000114440916,0.05000019073486328,2,0.04418392825755024,-1.571426625159242,10.960000038146973,1.5964918151276313,11.130000114440918,1.1250029802350934,11.4399995803833,0.04418392825755024
6747,2011-03-03,11.56999969482422,11.630000114440918,11.260000228881836,11.279999732971193,35260500.0,0.04328219437619407,-1.2424305477286344,2.416668653490018,53.4210446402601,52.84648461551362,-0.3301936423588874,-0.28768308896422035,-1.9524834394620765,-3.0192213309726075,38.785415651309805,0.5399999618530273,0.3105564275252757,0.2904997348785425,-0.3829508150121441,0.9639502847692292,-0.04622554006679991,0.627225009823885,-1.2999992370605487,87.83781345609128,32.71908248900833,0.33672527494534304,3,-0.48999929428100764,-0.6449999809265154,-2.3374994993209857,-2.914999485015871,-0.5,3,-0.008642993122994436,-3.5714130012738585,11.09000015258789,-1.571426625159242,10.960000038146973,1.5964918151276313,11.130000114440918,-0.008642993122994436
6748,2011-03-04,11.640000343322756,11.670000076293945,11.390000343322756,11.600000381469727,32879300.0,0.00605018585522088,4.6000267030336195,0.13793092108509034,54.14508648912675,49.726801820835284,-0.47525521711390084,-0.31558227621387225,-1.9513506047608988,-3.0571947864566535,37.824393570094095,0.27999973297118963,0.19578814961420044,0.32350034713745224,-0.3434414981296392,0.9904421924045437,-0.00997057549609437,0.6569712697709988,-1.342799892425539,96.0000356038414,38.78086958614725,0.333470922633546,3,-0.6700000762939471,-0.5850005149841326,-2.3125001192092913,-2.985000133514406,-0.9000005722045916,4,-0.029209634240511928,-1.2424305477286344,11.56999969482422,-3.5714130012738585,11.09000015258789,-1.571426625159242,10.960000038146973,-0.029209634240511928
6749,2011-03-07,11.029999732971193,11.670000076293945,10.850000381469727,11.65999984741211,52679800.0,-0.052405549171782195,1.5230737629754612,-15.750017881409741,42.5120792977825,48.63026102246132,0.03320284519341321,0.3086687294386419,-1.2803514425452995,-2.4196663311719746,36.210815516528406,0.8199996948242188,0.10490982172830421,-0.28550024032592525,-0.9541822939839353,0.3831818133320848,-0.6198412671549303,0.04884078650307977,-0.677887297058108,21.951148596470222,-32.5350623462445,0.3343410268290048,3,-0.05999946594238459,0.025000095367429864,-1.4874998331069964,-2.159999847412111,-0.5,0,0.014505879536318655,4.6000267030336195,11.640000343322756,-1.2424305477286344,11.56999969482422,-3.5714130012738585,11.09000015258789,0.014505879536318655
6750,2011-03-08,10.890000343322754,11.100000381469727,10.8100004196167,10.979999542236328,33531400.0,-0.012692601363348044,-1.3200085449544714,0.14285584534130222,40.84507199906514,48.339543279037166,0.1883011296008359,0.43970874709312113,-1.068761765451514,-2.2510770047432924,34.03683022498181,0.28999996185302734,-0.034799363399782735,-0.40549964904785085,-1.1007912156031416,0.28979191750743993,-0.7531454323254962,-0.05785386577020546,-0.48517240179443455,9.302320423608993,-41.44910356683674,0.34764578327764556,3,0.1699995994567871,0.20999956130981445,-1.287500023841858,-1.9600000381469727,-0.2700004577636719,1,0.011937567524561876,1.5230737629754612,11.029999732971193,4.6000267030336195,11.640000343322756,-1.2424305477286344,11.56999969482422,0.011937567524561876
6751,2011-03-09,10.31999969482422,10.84000015258789,10.300000190734863,10.829999923706056,57899800.0,-0.05234165569590932,1.0377330651052956,5.666719649044728,36.32567400783529,46.80134089429329,0.8071227768796323,0.9712985937667025,-0.42812731676822047,-1.654552666733954,32.125086490842605,0.5900001525878906,-0.17512843205453166,-0.9195003032684301,-1.7356910619798835,-0.10330954455697672,-1.3275956826241568,-0.5114049239127034,1.3500003814697248,1.459817938685131,-45.45580610771619,0.4080953793557268,3,0.6650004386901838,0.7900004386901838,-0.7174993753433245,-1.3899993896484393,0.3299999237060529,2,0.08914729685073053,-1.3200085449544714,10.890000343322754,1.5230737629754612,11.029999732971193,4.6000267030336195,11.640000343322756,0.08914729685073053
6752,2011-03-10,9.93000030517578,10.140000343322754,9.649999618530273,10.0600004196167,69326200.0,-0.03779063964934393,2.3793157879159583,0.2549020707813055,31.33732379151266,44.07706018449688,1.1661201616618317,1.3244543197680638,0.03104224886288698,-1.2403474839351158,30.302306580446214,0.6700000762939471,-0.20890479152105357,-1.2429996967315695,-2.2472243655354127,-0.2387750279277263,-1.7451120311334911,-0.7408873623296479,1.7125997734069838,13.861416989751222,-27.497036338694457,0.5021123344019213,3,0.7299995422363299,0.8699994087219256,-0.2500003576278669,-0.9350004196166974,0.8199996948242205,3,0.12185297089228597,1.0377330651052956,10.31999969482422,-1.3200085449544714,10.890000343322754,1.5230737629754612,11.029999732971193,0.12185297089228597
6753,2011-03-11,10.239999771118164,10.289999961853027,9.899999618530273,9.90999984741211,46216700.0,0.031218474966290266,-1.22857096146615,-2.5384587169423414,36.01532091059486,42.78464478750608,0.7465025414430286,0.9804511874160262,-0.20443629444105227,-1.522975079811328,28.88693830218303,0.3900003433227539,-0.18000970055101106,-0.8795001983642585,-1.9638087947201015,0.20480839799158446,-1.42165449654218,-0.33734590018633703,1.3228962890625002,29.207921726962162,-11.427496495076078,0.5421542981779216,3,0.4200000762939453,0.559999942779541,-0.42249977588653564,-1.1499998569488525,0.18000030517577947,4,0.08105468186113285,2.3793157879159583,9.93000030517578,1.0377330651052956,10.31999969482422,-1.3200085449544714,10.890000343322754,0.08105468186113285
6754,2011-03-14,10.359999656677246,10.850000381469727,10.34000015258789,10.65999984741211,51157100.0,0.011718739086063357,-2.0000084147932062,-0.9090916972516834,43.85964251841211,42.88210961448097,0.5652318386811199,0.8272567890439824,-0.2518200794541485,-1.6107953051539852,26.83634912006995,0.6100006103515625,-0.1963260895515937,-0.7115003108978275,-1.8424295942982631,0.41942897250260813,-1.2769649525980462,-0.1460356691976088,1.126380545837403,48.96549410826894,3.8744176297316386,0.5654646417002179,3,0.3000001907348633,0.440000057220459,-0.5324994325637817,-1.2599995136260986,0.16000080108642578,0,0.036679548941490614,-1.22857096146615,10.239999771118164,2.3793157879159583,9.93000030517578,1.0377330651052956,10.31999969482422,0.036679548941490614
6755,2011-03-15,10.43000030517578,10.539999961853027,9.850000381469727,10.010000228881836,56312600.0,0.006756819577056206,1.1562507450587702,-1.3999993642175208,48.59155039934557,43.00586600599277,0.46057933847156285,0.696901002040887,-0.25076258928286244,-1.6541097346836722,24.340272012840124,0.6899995803833008,-0.2788663583466491,-0.5804996967315699,-1.7116560695338947,0.550656676070755,-1.1460778831327332,-0.014921510330406562,0.982924673979495,65.00001589456168,15.71440616789846,0.5655781864011626,3,0.2299995422363299,0.3699994087219256,-0.48750007152557195,-1.2900002002716047,0.9600000381469762,1,0.009587672566585548,-2.0000084147932062,10.359999656677246,-1.22857096146615,10.239999771118164,2.3793157879159583,9.93000030517578,0.009587672566585548
6756,2011-03-16,10.0600004196167,10.600000381469727,10.0,10.329999923706056,56646700.0,-0.035474580511322906,-2.076922324517967,-0.6428558453413088,40.04684395183923,41.51984370727934,0.7477418715522894,0.9909034708170914,0.17907923271756765,-1.2562704785035699,21.670737957967905,0.6000003814697266,-0.3196673150946445,-0.8699995994567864,-2.032265913428388,0.292266714514815,-1.4511327564425862,-0.2888664424709866,1.2824075451135748,34.16671170125853,-15.680288612478726,0.5811331569858004,3,0.5999994277954102,0.7399992942810059,0.08999967575073242,-0.7550003528594988,1.4600000381469727,2,0.055665948567000134,1.1562507450587702,10.43000030517578,-2.0000084147932062,10.359999656677246,-1.22857096146615,10.239999771118164,0.055665948567000134
6757,2011-03-17,10.210000038146973,10.369999885559082,10.140000343322754,10.25,27585700.0,0.014910498237930447,-1.5555596763853494,0.14814827896790958,34.1902347657246,39.30263796023466,0.42972923889772474,0.7684660835651016,0.08674030794019671,-1.3803096143305744,18.85693896562925,0.3099994659423828,-0.3283594349439358,-0.6489999771118171,-1.8046887901719249,0.5066888359482906,-1.22684438364187,-0.07115557058176414,1.0647115927353017,35.99996566772461,-10.561636185075805,0.5778444065300535,3,0.4499998092651367,0.5899996757507324,0.09500002861022949,-0.8650000095367432,1.119999885559082,3,0.04309496363754728,-2.076922324517967,10.0600004196167,1.1562507450587702,10.43000030517578,-2.0000084147932062,10.359999656677246,0.04309496363754728
6758,2011-03-18,10.06999969482422,10.40999984741211,10.020000457763672,10.399999618530273,33230700.0,-0.013712080587627629,1.2285655119045673,8.250005960470117,35.75268355473362,38.55159398878479,0.3616343498008536,0.8139451494112695,0.2807395629835856,-1.216815383542798,15.892570744742374,0.3899993896484375,-0.3736022794717826,-0.7025002956390356,-1.819976219751334,0.41497562847326286,-1.2612382576951848,-0.14376233358288637,1.1397234555639741,21.999931335449396,-21.690573539463976,0.5587379620561492,3,0.3050003051757795,0.7300000190734846,0.3600003719329816,-0.6549994945526141,1.5399999618530238,4,0.0675273411900188,-1.5555596763853494,10.210000038146973,-2.076922324517967,10.0600004196167,1.1562507450587702,10.43000030517578,0.0675273411900188
6759,2011-03-21,10.359999656677246,10.43000030517578,10.18000030517578,10.279999732971193,27828700.0,0.0287984082067132,1.2727146622278076,-0.24242406727739962,42.18749534338731,38.70075213815391,-0.037324906665450186,0.44101976967650813,0.047932162714243276,-1.4799595618928727,12.725647790876254,0.36000061035155895,-0.4830466408872489,-0.34550032615661586,-1.3869259366752704,0.6959252843620387,-0.8662131314159431,0.17521247910271143,0.7873345524366311,67.9999033610026,24.02671937386826,0.5207128052593271,3,-0.1099996566772461,0.440000057220459,0.10000061988830566,-0.9449994564056396,1.440000534057619,0,0.005791546486975552,1.2285655119045673,10.06999969482422,-1.5555596763853494,10.210000038146973,-2.076922324517967,10.0600004196167,0.005791546486975552
6760,2011-03-22,10.350000381469727,10.369999885559082,10.15999984741211,10.270000457763672,35892700.0,-0.0009651810365721714,2.5000317894268367,1.0000000000000222,40.05376468133172,39.114984435209074,-0.12513982009898683,0.4280741693182506,0.11393034914052791,-1.4468817904422124,12.256212591987046,0.21000003814697266,-0.614211140723139,-0.3269996166229241,-1.3748866514677438,0.7208874182218956,-0.850943134045334,0.19694390079948576,0.7374404440208071,58.33335982426973,14.848609869355137,0.5239435174224101,3,-0.10000038146972656,0.4499993324279785,0.20999979972839355,-0.9350001811981201,1.1299991607666016,1,0.01642512753896197,1.2727146622278076,10.359999656677246,1.2285655119045673,10.06999969482422,-1.5555596763853494,10.210000038146973,0.01642512753896197
6761,2011-03-23,10.609999656677246,10.699999809265137,10.1899995803833,10.350000381469727,52514000.0,0.025120701992727756,1.3181850693473611,3.249994039529838,36.28571000391003,39.66480512547545,-0.3795950219484556,0.1821387238514518,-0.08267045065062106,-1.6815773786551027,12.954013446432514,0.5100002288818359,-0.6446542143643939,-0.07000031471252477,-1.1166993341783158,0.9766987047532663,-0.5933498244454203,0.45334919502037074,0.4199435205348774,86.76467082076375,46.87067786027384,0.5233495097328955,3,-0.25999927520751953,0.16000032424926758,0.13250041007995605,-0.9749996662139893,0.7100000381469744,2,0.0735156184623087,2.5000317894268367,10.350000381469727,1.2727146622278076,10.359999656677246,1.2285655119045673,10.06999969482422,0.0735156184623087
6762,2011-03-24,11.5,11.550000190734865,11.1899995803833,11.329999923706055,100897100.0,0.08388316419620678,1.6666666666666448,0.6538482699932876,48.37962518380861,41.03861671138809,-1.143747874994757,-0.6971364984690389,-0.9031037466305563,-2.545951328708803,13.894015605004459,0.940000534057619,-0.6363297915352035,0.7905000209808346,-0.31509289661810236,1.8960929385797716,0.23770356218136612,1.343296479780303,-1.8500003814697266,96.73201310710252,61.29396594264092,0.5527964587994683,3,-0.7999997138977051,-0.7300000190734863,-0.7425000667572021,-1.815000057220459,-0.26000022888183594,3,0.001739170240319332,1.3181850693473611,10.609999656677246,2.5000317894268367,10.350000381469727,1.2727146622278076,10.359999656677246,0.001739170240319332
6763,2011-03-25,11.550000190734865,11.699999809265135,11.40999984741211,11.520000457763672,34151500.0,0.004347842672596913,-1.3199908447614728,0.17646893828048033,56.9149027911219,42.48920118613361,-1.104536494960616,-0.7783811873657722,-0.9015090690146685,-2.5678581572794688,13.97821549500301,0.28999996185302557,-0.5485060674383,0.8350001811981222,-0.2868686078227043,1.9568689702189488,0.274065786687709,1.3959345757085355,-1.8620005607604995,90.2597647892289,50.92156023675918,0.5609343945104129,3,-0.7750000953674334,-0.7800002098083514,-0.7525002956390399,-1.7500002384185809,-0.6500005722045916,4,-0.019047641852446784,1.6666666666666448,11.5,1.3181850693473611,10.609999656677246,2.5000317894268367,10.350000381469727,-0.019047641852446784
6764,2011-03-28,11.550000190734865,11.81999969482422,11.510000228881836,11.619999885559082,33898600.0,0.0,-3.1333367241839944,-2.3333439298087484,59.116022681648694,43.65858699527841,-1.025863712883167,-0.7855795819626916,-0.858199422135888,-2.5390005603285086,13.765152223399651,0.3099994659423846,-0.3873220924951628,0.8140001773834253,-0.35529837224515326,1.983298727012004,0.22935090256913604,1.3986494521977146,-1.7815205535888694,83.73496813808288,38.92038844551406,0.584649274814289,3,-0.6400003433227557,-0.7800002098083514,-0.6100001335144061,-1.7500002384185809,-0.810000419616701,0,0.005194758870264771,-1.3199908447614728,11.550000190734865,1.6666666666666448,11.5,1.3181850693473611,10.609999656677246,0.005194758870264771
6765,2011-03-29,11.760000228881836,11.800000190734865,11.460000038146973,11.529999732971193,31040800.0,0.018181821184334535,1.1935464023454068,-3.285735694822946,72.08590913292821,47.21848312651052,-1.1480978516795624,-0.9829699913887193,-1.0241356747434054,-2.7183095584673875,13.502402383320888,0.3400001525878924,-0.2583800217690122,0.9840002059936523,-0.26928021638559585,2.2372806283729005,0.35735999480402825,1.6106404171832764,-1.8684293882751462,96.31905142761514,44.1193312786619,0.6266402111896241,3,-0.8400001525878906,-1.0250005722045898,-0.7250001430511475,-1.9600002765655518,-0.8500003814697266,1,0.003401357234227964,-3.1333367241839944,11.550000190734865,-1.3199908447614728,11.550000190734865,1.6666666666666448,11.5,0.003401357234227964
6766,2011-03-30,11.579999923706055,11.890000343322756,11.539999961853027,11.880000114440918,33731000.0,-0.015306148101401518,1.187497951094475,-1.3043458430255561,77.0491808404594,51.9805882459255,-0.8155778756939842,-0.8056858515677039,-0.7996428012931727,-2.5158578889403262,13.273778760277215,0.35000038146972834,-0.1900100300094163,0.7794999122619632,-0.5180034313373962,2.0770032558613227,0.1307482404622835,1.428251584061643,-1.5727233518463137,55.71427403665361,-1.2798368251729144,0.6487516717996796,3,-0.6249995231628418,-0.809999942779541,-0.5874998569488525,-1.7799999713897705,-0.7100000381469727,2,-0.008635611582778147,1.1935464023454068,11.760000228881836,-3.1333367241839944,11.550000190734865,-1.3199908447614728,11.550000190734865,-0.008635611582778147
6767,2011-03-31,11.470000267028807,11.68000030517578,11.390000343322756,11.579999923706055,31666000.0,-0.009499106856819761,-1.1481518111014979,0.36666528913798024,71.57896040109208,55.961285673298654,-0.5677569448300819,-0.7415833903968672,-0.6361624456987993,-2.3854152855997146,12.303959635609184,0.2899999618530238,-0.15073761946981534,0.6745002269744855,-0.611235011124311,1.960235465073282,0.031632607925086376,1.3173678460238847,-1.3121057934520248,15.999984741210227,-42.6702757491509,0.6428676190493986,3,-0.4450001716613752,-0.7000002861022931,-0.6225001811981183,-1.6700003147125226,-1.0100002288818342,3,-0.013077643305359987,1.187497951094475,11.579999923706055,1.1935464023454068,11.760000228881836,-3.1333367241839944,11.550000190734865,-0.013077643305359987
6768,2011-04-01,11.300000190734865,11.619999885559082,11.220000267028807,11.529999732971193,38966300.0,-0.014821279192348102,-1.0512833052936061,2.090911455398213,66.20690789149165,58.6301092897547,-0.22901638648578526,-0.630697487688046,-0.42096916790890226,-2.189047060279007,11.08272029648688,0.3999996185302752,-0.03458590360900793,0.521500158309939,-0.7256318248671949,1.768632141487073,-0.10206583327862795,1.145066149898506,-1.0035372475784055,11.940285760648168,-45.97648497476464,0.6235659915885667,4,-0.2750000953674334,-0.5300002098083514,-0.4525001049041766,-1.5000002384185809,-0.6700000762939471,4,-0.005309771557871046,-1.1481518111014979,11.470000267028807,1.187497951094475,11.579999923706055,1.1935464023454068,11.760000228881836,-0.005309771557871046
6769,2011-04-04,11.1899995803833,11.329999923706055,11.06999969482422,11.300000190734865,22508300.0,-0.009734567123437454,2.058824849375603,0.47826447514637627,62.92515958639079,61.17137539031681,0.012405767742793117,-0.5355536017371172,-0.27385888053525775,-2.0476214290385073,11.069684018295026,0.26000022888183416,0.10215320916137749,0.40349955558776784,-0.8524468187692289,1.6594459299447646,-0.22447363159073142,1.031472742766267,-0.7660536452135371,14.634120811831849,-40.635717555582914,0.6279731871784987,4,-0.14999961853027344,-0.4199995994567871,-0.3299994468688965,-1.3899996280670166,-0.7799997329711914,0,-0.02591599398818689,-1.0512833052936061,11.300000190734865,-1.1481518111014979,11.470000267028807,1.187497951094475,11.579999923706055,-0.02591599398818689
6770,2011-04-05,11.020000457763672,11.350000381469727,10.949999809265137,11.289999961853027,41074600.0,-0.0151920579977185,1.0512831798897162,2.454527326952381,67.51825643199658,64.64165832677087,0.3212186443865708,-0.37451754234694334,-0.07473032906103327,-1.846387771304288,11.058660518413848,0.40000057220458984,0.24649196350707925,0.22700042724609304,-1.0325417859376174,1.4865426404298034,-0.40277067934576216,0.8567715338379482,-0.47877016994166866,7.446873268929903,-48.40658102796317,0.629771106591855,4,0.39999961853027344,-0.2500004768371582,-0.08750033378601074,-1.2200005054473877,-0.3600006103515625,1,-0.025408409710931168,2.058824849375603,11.1899995803833,-1.0512833052936061,11.300000190734865,-1.1481518111014979,11.470000267028807,-0.025408409710931168
6771,2011-04-06,11.239999771118164,11.260000228881836,11.010000228881836,11.06999969482422,24136900.0,0.019963639221040275,1.3809411358661592,-0.6296310686470097,68.32740708712755,66.85807853825075,0.22348461725866464,-0.5502715104363425,-0.2601865412146509,-2.033236822430105,11.42282362784065,0.25,0.3572364801140857,0.40099973678588796,-0.8529943646669249,1.6549938382387008,-0.22599731394051936,1.0279967875122953,-0.5908678788561001,39.725995184601274,-17.868842634101917,0.6269970507264068,4,0.18000030517578125,-0.4699997901916504,-0.30749964714050293,-1.4399998188018799,-0.8400001525878906,2,-0.029359424415115076,1.0512831798897162,11.020000457763672,2.058824849375603,11.1899995803833,-1.0512833052936061,11.300000190734865,-0.029359424415115076
6772,2011-04-07,11.140000343322754,11.300000190734865,11.0,11.229999542236328,28557000.0,-0.00889674642630911,1.6086916860510672,-0.5294068148414152,69.31410788510313,68.23576799313756,0.29843104055370695,-0.374157233680922,-0.12512668136461969,-1.898256345029516,10.731593845761305,0.30000019073486506,0.48567395859524076,0.24050030708312953,-0.9436490793464802,1.4246496935127393,-0.35157438613167535,0.8325750002979344,-0.3915989749758353,28.35828543611379,-32.34534253885025,0.5920746932148051,4,0.2799997329711914,-0.37000036239624023,-0.1400001049041748,-1.3400003910064697,-0.5900001525878906,3,-0.0242370241869434,1.3809411358661592,11.239999771118164,1.0512831798897162,11.020000457763672,2.058824849375603,11.1899995803833,-0.0242370241869434
6773,2011-04-08,11.06999969482422,11.279999732971193,10.979999542236328,11.1899995803833,25275900.0,-0.0062837204974137695,-1.0000000000000118,1.3333439298089258,63.92157874718531,68.76971866708607,0.32763787333259486,-0.25169116969013494,-0.04078842487571599,-1.7885364227088427,10.304924330205854,0.30000019073486506,0.6170990882804066,0.12899966239929306,-1.0153393511136866,1.2733386759122727,-0.44316984435719675,0.7011691691557829,-0.2302704084792353,29.99992847452903,-28.55055685624269,0.5721695067564901,4,0.3500003814697248,-0.29999971389770685,-0.06749963760376154,-1.2699997425079363,-1.1300001144409197,4,-0.05510385487747149,1.6086916860510672,11.140000343322754,1.3809411358661592,11.239999771118164,1.0512831798897162,11.020000457763672,-0.05510385487747149
6774,2011-04-11,10.739999771118164,11.130000114440918,10.6899995803833,11.09000015258789,28722000.0,-0.0298102920328307,1.046512659463104,2.916672627136872,56.79441698245372,67.07066398370002,0.5930183361596999,0.11408635290109004,0.30710244054330893,-1.4171394864128626,10.89699897369251,0.4400005340576172,0.6271659741549396,-0.2200002670288086,-1.3359893830722314,0.8959888490146142,-0.77799482505052,0.3379942909929028,1.1500005722045916,7.575777279748462,-48.895325811892945,0.5579945580217109,4,0.5500001907348633,0.03000020980834961,0.27250027656555176,-0.9399998188018799,-0.6799993515014648,0,-0.010242053912613236,-1.0000000000000118,11.06999969482422,1.6086916860510672,11.140000343322754,1.3809411358661592,11.239999771118164,-0.010242053912613236
6775,2011-04-12,10.529999732971193,10.59000015258789,10.300000190734863,10.550000190734863,45066400.0,-0.019553076594256535,4.799977111903718,0.057144102756928127,48.581561482916406,63.907595166195236,0.6819038470113927,0.34990187140796003,0.5274416250275724,-1.1646272489857328,11.018514993910692,0.4399995803833008,0.5841499505082641,-0.4350002765655496,-1.541849875066088,0.6718493219349888,-0.9884250758158188,0.11842452268471959,1.3360005950927736,22.999954223632948,-28.41485083532138,0.553424799250269,4,0.4600005149841291,0.2400002479553205,0.48250031471252264,-0.729999780654909,-0.35999965667724965,1,-0.011396000816917828,1.046512659463104,10.739999771118164,-1.0000000000000118,11.06999969482422,1.6086916860510672,11.140000343322754,-0.011396000816917828
6776,2011-04-13,10.619999885559082,10.760000228881836,10.479999542236328,10.630000114440918,31191900.0,0.008547023254529051,1.0740756439056782,0.5000000000000444,28.217813601948478,59.0896899662904,0.4932807030276667,0.32043546718190363,0.44033534575928357,-1.2141940227241221,11.113827368123907,0.2800006866455078,0.52929821892325,-0.37300009727477956,-1.4095553252217776,0.6635551306722185,-0.8912777112482786,0.14527751669871947,1.1833604370117214,31.999969482421818,-13.117303014477613,0.5182776139734995,4,0.3400001525878906,0.15000009536743164,0.46000003814697266,-0.8199999332427979,-0.619999885559082,2,0.0037664747913432883,4.799977111903718,10.529999732971193,1.046512659463104,10.739999771118164,-1.0000000000000118,11.06999969482422,0.0037664747913432883
6777,2011-04-14,10.649999618530273,10.670000076293944,10.359999656677246,10.449999809265137,25868500.0,0.002824833643546798,1.5833290285664565,-19.999523173755485,27.499974966037158,54.78891964123989,0.3740689299808242,0.34265779230734594,0.4110587197964417,-1.2047721555636492,11.297954960947706,0.31000041961669744,0.40323703608322603,-0.36500034332275355,-1.3489240002640077,0.6189233136185006,-0.8569621717933806,0.12696148514787353,1.0932262987670924,35.71424400839227,-3.540260774534559,0.4919618284706268,4,0.17500066757202148,0.12000036239624023,0.39750051498413086,-0.8499996662139893,-0.9399995803833008,3,-0.023474179244571736,1.0740756439056782,10.619999885559082,4.799977111903718,10.529999732971193,1.046512659463104,10.739999771118164,-0.023474179244571736
6778,2011-04-15,10.75,10.800000190734863,10.5,10.600000381469727,25564500.0,0.009389707516583634,1.4000015258789062,0.7499988079059676,30.95237122100764,51.23638760064177,0.20992197733808204,0.3122211209359129,0.31263601155956877,-1.2632515281535586,11.183434473922604,0.3000001907348633,0.2702136137670905,-0.2989999771118157,-1.1878291096009708,0.5898291553773394,-0.7434145433563923,0.14541458913276095,0.9354968882348658,54.21684947341087,19.73832106793035,0.44441456624457726,4,0.07500028610229492,0.12000036239624023,-0.020000219345092773,-0.9500000476837158,-1.130000114440918,4,-0.01860463342001273,1.5833290285664565,10.649999618530273,1.0740756439056782,10.619999885559082,4.799977111903718,10.529999732971193,-0.01860463342001273
6779,2011-04-18,10.420000076293944,10.609999656677246,10.260000228881836,10.550000190734863,23112400.0,-0.030697667321493594,1.800006103538908,-0.8666696336609861,19.819807048428572,45.93655989135644,0.4684763612363252,0.6819084006967611,0.6355758021460574,-0.8948247128919498,11.274222795078929,0.48999977111816406,0.1541237662426891,-0.6319999217987071,-1.511392206967578,0.2473923633701638,-1.0716960643831417,-0.19230377921427255,1.2100769440409227,29.629603465723026,2.850653708919836,0.4396961425844352,4,0.3600001335144061,0.4500002861022967,0.3099997043609637,-0.6200001239776594,-0.8100004196166974,0,-0.046065306371990244,1.4000015258789062,10.75,1.5833290285664565,10.649999618530273,1.0740756439056782,10.619999885559082,-0.046065306371990244
6780,2011-04-19,10.520000457763672,10.579999923706056,10.31999969482422,10.4399995803833,20529600.0,0.009596965521836642,1.6000047683760834,-0.6153908227267642,25.23365027415916,41.1483646899155,0.32418364435294933,0.6274676021833265,0.5217946423905211,-0.9606957459338723,11.334585373096006,0.26000022888183594,0.06294055466920767,-0.5404995441436764,-1.3942339174945122,0.3132348292071594,-0.9673667308190943,-0.1136323574682585,1.027871955084013,48.14819393498413,23.995430720154168,0.42686718667541773,4,0.25999975204467773,0.34999990463256836,0.20999932289123535,-0.7200005054473877,-0.7300004959106445,1,-0.04372623746489446,1.800006103538908,10.420000076293944,1.4000015258789062,10.75,1.5833290285664565,10.649999618530273,-0.04372623746489446
6781,2011-04-20,11.390000343322756,11.40999984741211,10.890000343322754,10.899999618530273,52613700.0,0.08269960529488674,-1.0392166395835243,6.124941886108716,48.620690789149215,38.8490961236984,-0.5836813705091419,-0.19088729899568513,-0.35699635243546446,-1.7892447322674148,11.983557361124534,0.8899993896484375,0.006935774365276259,0.290500307083132,-0.5477053160410374,1.1287059302073015,-0.12860250447895183,0.7096031186452159,0.08059973848697766,98.26091211100456,70.05814683112672,0.41910281156208434,4,-0.555000305175783,-0.44500017166137873,-0.6600005626678485,-1.5750005245208776,-1.3699998855590838,2,-0.10711152153248371,1.6000047683760834,10.520000457763672,1.800006103538908,10.420000076293944,1.4000015258789062,10.75,-0.10711152153248371
6782,2011-04-21,11.520000457763672,11.720000267028807,11.239999771118164,11.470000267028807,43506100.0,0.011413530335591782,1.1333364416065057,0.10204105464546076,53.84615897619379,37.72960503803268,-0.73098022843946,-0.3365682306731266,-0.4886554121930615,-1.8756591574338035,11.835099400638635,0.48000049591064275,-0.04796669425699207,0.41950039863586497,-0.4207622857470028,1.2597630830187327,-0.0006309435555689191,0.8396317408272989,-1.260000228881836,86.30138328496386,53.72650618084247,0.4201313421914339,4,-0.5300002098083496,-0.565000057220459,-0.7900006771087646,-1.6250004768371582,-1.3200006484985352,3,-0.13194447893787176,-1.0392166395835243,11.390000343322756,1.6000047683760834,10.520000457763672,1.800006103538908,10.420000076293944,-0.13194447893787176
6783,2011-04-25,11.329999923706055,11.489999771118164,11.25,11.460000038146973,20447100.0,-0.016493101259346776,1.5263189595892164,-2.5999923706344803,52.380958559601254,37.23922076882685,-0.5590055336829405,-0.17275171171246306,-0.30416775232061255,-1.637945139750009,11.460335067093066,0.2700004577636719,-0.13148241272722316,0.24049987792968786,-0.580525971114243,1.0615257269736187,-0.17001304659227756,0.6510128024516533,-1.0407996940612794,73.2876484155617,36.8553296663839,0.4105129245219653,4,-0.3399996757507324,-0.3749995231628418,-0.6000001430511475,-1.2849998474121094,-1.7699995040893555,0,-0.14298322122399254,1.1333364416065057,11.520000457763672,-1.0392166395835243,11.390000343322756,1.6000047683760834,10.520000457763672,-0.14298322122399254
6784,2011-04-26,11.609999656677244,11.649999618530273,11.3100004196167,11.359999656677244,27400000.0,0.02471312752485888,1.06060168193507,-1.9230752301654257,59.672117410120876,38.471504760738455,-0.78518860073717,-0.4722378417250983,-0.5868627574850205,-1.8700348636172297,10.987439232817392,0.3399991989135742,-0.20724094217685618,0.5174996376037573,-0.31101530873253225,1.3460145839400468,0.1032421644356134,0.9317571107719012,-1.2921834262847884,92.14281675768574,49.89414873008646,0.4142574731681444,4,-0.619999408721922,-0.5849995613098127,-1.0224997997283918,-1.454999923706053,-2.199999809265135,1,-0.17140394745607557,1.5263189595892164,11.329999923706055,1.1333364416065057,11.520000457763672,-1.0392166395835243,11.390000343322756,-0.17140394745607557
6785,2011-04-27,11.800000190734865,11.829999923706055,11.56999969482422,11.600000381469727,29748500.0,0.016365248895450657,1.0000073359767165,0.799999237060554,59.2715257929309,41.92191722640317,-0.8673003384668831,-0.6947059650359204,-0.7880448231069899,-2.018837069890486,10.702485562597913,0.26000022888183416,-0.25304391510745106,0.7055001735687281,-0.1299632390160088,1.540963586153465,0.28776846727635963,1.1232318798610965,-1.4541402796096818,96.80853762094695,52.00013825075669,0.41773170629236867,4,-0.7550001144409197,-0.7750000953674334,-1.2750003337860125,-1.6300001144409197,-2.6400003433227557,2,-0.1855932625981791,1.06060168193507,11.609999656677244,1.5263189595892164,11.329999923706055,1.1333364416065057,11.520000457763672,-0.1855932625981791
6786,2011-04-28,11.479999542236328,11.770000457763672,11.270000457763672,11.699999809265135,37391800.0,-0.027118698586953816,1.77776570972929,-1.1000023841880462,55.246896955279475,45.0049085585412,-0.46095400221859784,-0.40325638569862576,-0.4838194538045073,-1.6592403033488523,10.008672104655838,0.5299997329711932,-0.2614938280067065,0.39049954414367605,-0.4338528985154859,1.214851986802838,-0.021676677185904936,0.802675765473257,-1.0747740306079105,40.67791678789642,-5.954728496120779,0.4121762213295811,4,-0.4349994659423828,-0.4399995803833008,-0.9549996852874756,-1.3099994659423828,-2.439999580383301,3,-0.14721251287211157,1.0000073359767165,11.800000190734865,1.06060168193507,11.609999656677244,1.5263189595892164,11.329999923706055,-0.14721251287211157
6787,2011-04-29,11.31999969482422,11.449999809265135,11.149999618530273,11.449999809265135,36678800.0,-0.013937269494083915,3.6153834867770493,0.5909088938691707,53.7537516896923,47.53839527728394,-0.21894430563854606,-0.2688547162588133,-0.3404898342637548,-1.4608114269298316,9.52546497159115,0.3299999237060547,-0.22527600335882525,0.23799972534179936,-0.5744196838579025,1.0504191345415013,-0.1682099792580516,0.6442094299416503,-0.857783206712698,25.00000000000026,-22.756038790126535,0.4062097045998512,4,-0.2749996185302752,-0.2449994087219256,-0.7599995136261004,-1.1499996185302752,-2.369999885559084,4,-0.11484092509781074,1.77776570972929,11.479999542236328,1.0000073359767165,11.800000190734865,1.06060168193507,11.609999656677244,-0.11484092509781074
6788,2011-05-02,11.239999771118164,11.40999984741211,11.149999618530273,11.369999885559082,21585500.0,-0.007067131259962389,1.4761922062115975,1.0000000000000273,58.11687829141297,51.793625415393315,-0.06942965278067526,-0.2040416729954586,-0.28391389756492913,-1.341818845438226,9.397522256418906,0.26000022888183594,-0.14225890955016318,0.16099982261657786,-0.6484678382496263,0.970467483482782,-0.2437340078165242,0.5657336530496799,-0.7230719455828609,13.235310617195301,-37.967291164304285,0.40473383043310246,5,-0.16499996185302734,-0.16499948501586914,-0.5049996376037598,-1.0699996948242188,-2.739999771118164,0,-0.09252668888173543,3.6153834867770493,11.31999969482422,1.77776570972929,11.479999542236328,1.0000073359767165,11.800000190734865,-0.09252668888173543
6789,2011-05-03,10.899999618530273,11.229999542236328,10.800000190734863,11.199999809265137,37000000.0,-0.030249124511687375,1.388887564339964,2.3076917433884754,55.763234599877386,55.18580145158423,0.38645909061087735,0.11923150784914327,0.031452289075424744,-0.964726600872222,9.313740516507925,0.4399995803833008,-0.06219089524994992,-0.16450033187866175,-0.9759830809772918,0.6469824172199683,-0.5702417064279768,0.24124104267065327,-0.33054890906814016,9.708684827222871,-43.199923805692904,0.405741374549315,5,0.41500043869018555,0.17500066757202148,-0.12749958038330078,-0.6849999427795428,-2.4099998474121094,1,-0.12293571062475472,1.4761922062115975,11.239999771118164,3.6153834867770493,11.31999969482422,1.77776570972929,11.479999542236328,-0.12293571062475472
6790,2011-05-04,10.739999771118164,10.979999542236328,10.600000381469727,10.869999885559082,29570000.0,-0.014678885597399938,1.1714273258111014,0.4333334392970789,51.82926563334555,55.54230976760605,0.6492200905715002,0.27107711723839856,0.1895966291688076,-0.7721802661124251,9.594551839042348,0.37999916076660156,0.005487079659296512,-0.3105001449584961,-1.1347759469989906,0.5137756570819985,-0.7226380459787425,0.1016377560617503,1.0900001525878906,11.96575901874255,-41.78709091151437,0.4121379010202471,5,0.47500038146972656,0.33500051498413086,0.10000014305114746,-0.3449997901916504,-2.300000190734865,2,-0.12383612216479456,1.388887564339964,10.899999618530273,1.4761922062115975,11.239999771118164,3.6153834867770493,11.31999969482422,-0.12383612216479456
6791,2011-05-05,10.90999984741211,11.06999969482422,10.600000381469727,10.670000076293944,35304000.0,0.01582868528089798,-1.4736860597603856,-1.846150460330865,53.801170732142594,55.53731107382258,0.4514459393658612,0.07914443744716415,0.031606231871361246,-0.9092729301640681,9.821074336999205,0.46999931335449396,0.14274010377152102,-0.12400007247924805,-0.9455109291768071,0.697510784218311,-0.5347555008280267,0.2867553558695306,0.8954000854492179,36.47054995629932,-18.755891073111513,0.41075542834877954,5,0.30500030517578125,0.16500043869018555,-0.08249998092651367,-0.3249998092651385,-2.619999885559082,3,-0.16040330196843278,1.1714273258111014,10.739999771118164,1.388887564339964,10.899999618530273,1.4761922062115975,11.239999771118164,-0.16040330196843278
6792,2011-05-06,10.869999885559082,11.130000114440918,10.869999885559082,11.100000381469727,22662600.0,-0.003666357691335387,-1.2608666807644304,-0.9583363135684072,51.78571175150439,55.4711725395896,0.4353261893898477,0.10316903191329097,0.07179304270644593,-0.8345076904694615,9.9285896915081,0.26000022888183594,0.2639377378485914,-0.1505000114440911,-0.9735489420833474,0.6725489191951652,-0.5620244767637192,0.2610244538755371,0.911292056274414,33.33329408745082,-21.11119474144963,0.4115244653196277,5,0.3450002670288086,0.17500019073486328,-0.00749969482421875,-0.28499984741211115,-2.4700002670288104,4,-0.16835326062305023,-1.4736860597603856,10.90999984741211,1.1714273258111014,10.739999771118164,1.388887564339964,10.899999618530273,-0.16835326062305023
6793,2011-05-09,10.460000038146973,10.859999656677246,10.25,10.81999969482422,49677000.0,-0.037718477619930635,1.7727283564491203,1.5652125237899843,50.58139454293379,54.46109222101326,0.7922521819065036,0.49026206257363114,0.460133267899554,-0.3906560395947256,10.515078223937062,0.619999885559082,0.25253826717734285,-0.5299998760223392,-1.3897183376879987,0.32971858564332024,-0.9598591068551681,-0.10014064518951038,1.2976660724792488,21.42858533053589,-34.661301303290664,0.4298592308328296,5,0.5799999237060547,0.5799999237060547,0.4375,0.12499999999999822,-2.390000343322754,0,-0.14435948598230963,-1.2608666807644304,10.869999885559082,-1.4736860597603856,10.90999984741211,1.1714273258111014,10.739999771118164,-0.14435948598230963
6794,2011-05-10,10.630000114440918,10.710000038146973,10.380000114440918,10.5,24391600.0,0.016252397291966147,1.2758618421701684,-0.36111177338557177,51.5669461483933,53.605027816064634,0.5236919065399466,0.32843772423376194,0.27999614896013725,-0.5230770338636219,11.226116713355767,0.3299999237060547,0.21296551046768997,-0.35449981689453125,-1.2223216511884587,0.5133220173993962,-0.788410734041495,0.07941110025243248,1.0673593517602544,43.181825570822774,-13.337915310761197,0.43391091714696417,5,0.38000011444091797,0.4099998474121094,0.2674999237060547,-0.04500007629394709,-2.760000228881836,1,-0.20037630211756063,1.7727283564491203,10.460000038146973,-1.2608666807644304,10.869999885559082,-1.4736860597603856,10.90999984741211,-0.20037630211756063
6795,2011-05-11,10.40999984741211,10.93000030517578,10.380000114440918,10.6899995803833,40700000.0,-0.02069616788902351,-2.235302862432145,-2.1538422037193268,32.86713356668328,51.11838743955395,0.5875752205316651,0.5681144753967278,0.49257439620598475,-0.26847119652838813,10.995622461856005,0.5500001907348615,0.18281417968528224,-0.5685000896453865,-1.451086589220731,0.31408640992995807,-1.0097933394330578,-0.12720683985771508,1.2294652401410158,18.181798477805945,-31.69237453644652,0.4412932497876722,5,0.440000057220459,0.630000114440918,0.49500012397766113,0.20000028610229492,-2.5799999237060547,2,-0.18443805037819005,1.2758618421701684,10.630000114440918,1.7727283564491203,10.460000038146973,-1.2608666807644304,10.869999885559082,-0.18443805037819005
6796,2011-05-12,10.65999984741211,10.720000267028807,10.229999542236328,10.390000343322754,30700000.0,0.024015370188708474,1.5128220176307465,-0.9642848627899768,35.570466576931736,49.098022427025,0.23359052491111143,0.3386263723996805,0.23371343886326912,-0.4846153071926125,11.263006156032874,0.4900007247924787,0.10403096890630259,-0.3205000877380364,-1.1998413404814237,0.5588411650053509,-0.76017071410973,0.11917053863365723,0.9238866366388905,47.77778130990263,2.40766184052557,0.43967062637169396,5,0.15999984741210938,0.36999988555908203,0.4350001811981201,0.125,-2.750000000000001,3,-0.20825518750525607,-2.235302862432145,10.40999984741211,1.2758618421701684,10.630000114440918,1.7727283564491203,10.460000038146973,-0.20825518750525607
6797,2011-05-13,10.399999618530273,10.670000076293944,10.359999656677246,10.65999984741211,30547500.0,-0.024390265722654347,1.2142832814490518,-0.9629655793582114,34.75409907828195,46.50215807001044,0.3904217336387088,0.6102233852079966,0.4661746039114121,-0.1904903201253525,11.305125879172678,0.31000041961669744,-0.002839116547871612,-0.568000316619873,-1.4738317279702002,0.33783109473045414,-1.0209160222950366,-0.11508461094470945,1.1026536490118453,24.285698715538395,-16.827943077247077,0.45291570567516365,5,0.3299999237060547,0.630000114440918,0.695000410079956,0.38500022888183594,-2.2599992752075195,4,-0.20288458981457458,1.5128220176307465,10.65999984741211,-2.235302862432145,10.40999984741211,1.2758618421701684,10.630000114440918,-0.20288458981457458
6798,2011-05-16,10.550000190734863,10.869999885559082,10.31999969482422,10.380000114440918,38662500.0,0.014423132471786282,-2.7930927889295547,-0.6538458716942376,31.849336543599293,43.84505828597954,0.14779380655938823,0.46849084835683286,0.28755351640518967,-0.3054667971334659,11.49703798483892,0.5500001907348615,-0.07808269771906495,-0.40799975395202637,-1.3282651517034019,0.5122656437993491,-0.8681324528277141,0.052132944923661384,0.8762938532889084,45.7143285322697,10.598841467935351,0.4601326988756873,5,0.12999963760375977,0.4799995422363281,0.5449998378753662,0.2499995231628418,-2.380000114440918,0,-0.20379151974734067,1.2142832814490518,10.399999618530273,1.5128220176307465,10.65999984741211,-2.235302862432145,10.40999984741211,-0.20379151974734067
6799,2011-05-17,9.9399995803833,10.489999771118164,9.789999961853027,10.420000076293944,74861800.0,-0.05781996202116402,1.2580643176535915,-2.8235310617195197,22.155696658658456,40.54799506656986,0.6786667487347575,1.0969272524994977,0.880920409588736,0.3341309650800923,11.562703420764606,0.7600002288818359,-0.15889654083530758,-0.994000339508057,-1.994850585464281,0.006849906448167076,-1.49442546248617,-0.49357521652994407,1.414516793533224,13.157857311961015,-13.569191842098386,0.5004251229781121,5,0.5200004577636719,0.8700003623962402,1.1550004482269287,0.8600001335144043,-1.5099992752075195,1,-0.1881287690644925,-2.7930927889295547,10.550000190734863,1.2142832814490518,10.399999618530273,1.5128220176307465,10.65999984741211,-0.1881287690644925
6800,2011-05-18,10.0600004196167,10.100000381469727,9.789999961853027,10.029999732971193,37498700.0,0.012072519547206229,4.636339991677071,-0.06250136593836142,27.38856521016811,37.613261119683806,0.5051903269376083,0.9915338431152687,0.749850611486103,0.2501543782543081,11.631917498443046,0.3100004196166992,-0.25537934962630615,-0.8509994983673099,-1.9112854916162085,0.20928649488158868,-1.3811424949917601,-0.32085650174285973,1.1693546413347455,25.000044151591844,0.03612916123342558,0.5301429966244493,5,0.39999961853027344,0.7499995231628418,0.9699995517730713,0.7399992942810059,-2.8500003814697266,2,-0.2176938809850526,1.2580643176535915,9.9399995803833,-2.7930927889295547,10.550000190734863,1.2142832814490518,10.399999618530273,-0.2176938809850526
6801,2011-05-19,10.170000076293944,10.210000038146973,9.949999809265137,10.119999885559082,34770900.0,0.010934359054572962,3.0,1.666634878250405,31.39160433838188,35.347249184892426,0.3119921215766226,0.8278951087911377,0.6482076195399618,0.17926007310869174,11.95211942804576,0.26000022888183594,-0.3232379598556818,-0.6799998283386248,-1.7643574762585423,0.4043578195812927,-1.2221786522985845,-0.13782100437866518,0.944206576729627,35.185198267138155,9.803428563879766,0.5421788239599589,5,0.19000005722046076,0.6399998664855975,0.7100000381469744,0.6299996376037615,-2.829999923706052,3,-0.23008850885285437,4.636339991677071,10.0600004196167,1.2580643176535915,9.9399995803833,-2.7930927889295547,10.550000190734863,-0.23008850885285437
6802,2011-05-20,10.0,10.170000076293944,9.93000030517578,10.100000381469727,21763200.0,-0.016715838251585624,1.0000000000000295,-2.000000000000071,30.50316181802586,33.11633443768043,0.3862196885814875,0.9256398948141182,0.8373340107018379,0.38857231690411353,11.765778519279266,0.23999977111816406,-0.37300588781647726,-0.773999881744384,-1.8735958547186389,0.32559609122987077,-1.3237978682315106,-0.22420189525725753,1.0082701177299267,19.44444935017687,-7.165032184398395,0.5497979864871273,5,0.3600001335144043,0.809999942779541,0.8650000095367432,0.7999997138977051,-2.6500000953674325,4,-0.2090000152587892,3.0,10.170000076293944,4.636339991677071,10.0600004196167,1.2580643176535915,9.9399995803833,-0.2090000152587892
6803,2011-05-23,9.710000038146973,9.829999923706056,9.56999969482422,9.8100004196167,27594900.0,-0.02899999618530269,2.7143051771116222,1.0,30.990434317628157,30.830055345373193,0.624295419904179,1.1468503099356564,1.133491067385032,0.7167568906585409,11.799312099253523,0.4300003051757795,-0.4576414025027713,-0.9829998493194587,-2.146933138420094,0.18093343978117638,-1.5649664938697754,-0.40103320476914206,1.200808467112802,15.217427360084423,-12.970985440396516,0.5819666445503173,5,0.5399999618530273,0.9899997711181641,1.0875000953674316,1.0899996757507324,-2.2400002479553223,0,-0.16168894836830838,1.0000000000000295,10.0,3.0,10.170000076293944,4.636339991677071,10.0600004196167,-0.16168894836830838
6804,2011-05-24,9.619999885559082,9.84000015258789,9.600000381469727,9.829999923706056,23186000.0,-0.00926881073473873,1.0869500317199687,2.0999923706345904,31.699362191828627,30.70030297038934,0.621296398272511,1.138491635435157,1.2248609042817016,0.8424108925417428,11.550589011861687,0.23999977111816406,-0.5412455721159013,-0.9735000133514404,-2.1475576470951836,0.20055762039230274,-1.560528830223312,-0.38647119647956885,1.1567277386571373,7.812525611356808,-21.501468565671942,0.5870288168718714,5,0.5999999046325684,1.0799999237060547,1.2275004386901855,1.179999828338623,-2.1399998664855957,1,-0.15072763269381972,2.7143051771116222,9.710000038146973,1.0000000000000295,10.0,3.0,10.170000076293944,-0.15072763269381972
6805,2011-05-25,9.609999656677246,9.640000343322754,9.43000030517578,9.56999969482422,36418200.0,-0.0010395248441580351,3.1999446876281836,-0.19047597422354023,27.586222772210448,29.813164769864752,0.565333522407153,1.0287549722882332,1.2338861784791622,0.8864527211625859,11.09419733046651,0.21000003814697443,-0.5962502552299149,-0.8740002155303959,-1.9808476552402965,0.23284722417950476,-1.4274239353853453,-0.32057649567544644,1.0460551745997737,23.076847836320262,-5.111635282560304,0.5534237198549502,5,0.5400004386901855,1.0200004577636719,1.2150006294250488,1.190000057220459,-1.7799997329711914,2,-0.1227886986116149,1.0869500317199687,9.619999885559082,2.7143051771116222,9.710000038146973,1.0000000000000295,10.0,-0.1227886986116149
6806,2011-05-26,9.789999961853027,9.829999923706056,9.489999771118164,9.59000015258789,36005200.0,0.018730521499104702,1.42857483455436,5.000000000000222,32.236859854552236,29.53347152278367,0.2782014345520345,0.7543271665755764,1.0669104635553541,0.7377348586682828,11.15294444489065,0.3400001525878924,-0.6699280856806755,-0.6094999313354492,-1.6523799581492309,0.43338009547833245,-1.1309399447423392,-0.08805991792855927,0.7189283262918433,48.64861730068869,20.238847915247256,0.5214400134068905,5,0.3600001335144043,0.8400001525878906,1.0350003242492676,1.0099997520446777,-2.0099997520446777,3,-0.2635342118242173,3.1999446876281836,9.609999656677246,1.0869500317199687,9.619999885559082,2.7143051771116222,9.710000038146973,-0.2635342118242173
6807,2011-05-27,10.020000457763672,10.050000190734863,9.800000190734863,9.829999923706056,25521200.0,0.02349341131837046,1.0,0.9500035762820882,42.30770898029997,30.6955129046393,-0.01270680486247322,0.4447425432396255,0.8480400467232592,0.5381170912798616,11.284637353186111,0.26000022888183594,-0.6583974656914542,-0.314499473571777,-1.2745755780016736,0.6455766308581197,-0.7945375257867262,0.16553857864317223,0.35945647242490786,95.16133249861181,63.14753089271096,0.48003805221494833,5,-0.06000041961669922,0.6099996566772461,0.8699996471405029,0.7799992561340332,-2.460000514984131,4,-0.26746508809780234,1.42857483455436,9.789999961853027,3.1999446876281836,9.609999656677246,1.0869500317199687,9.619999885559082,-0.26746508809780234
6808,2011-05-31,10.199999809265137,10.229999542236328,10.039999961853027,10.140000343322754,27196300.0,0.01796400631518913,2.166687859617891,0.31578577523465634,42.50871265388366,32.956959126330986,-0.276669573817248,0.19271468150021676,0.6860051806328986,0.38825888624600857,11.26374236983428,0.20999908447265625,-0.6716181299152044,-0.08250012397766149,-0.9436345565257653,0.7786343085704424,-0.5130673402517125,0.34806709229638955,0.06552232592190776,96.25002980235082,62.93701944246011,0.43056721627405153,5,-0.36999988555908203,0.43000030517578125,0.7725005149841309,0.5999999046325684,-2.379999637603759,1,-0.2794117605809935,1.0,10.020000457763672,1.42857483455436,9.789999961853027,3.1999446876281836,9.609999656677246,-0.2794117605809935
6809,2011-06-01,9.5600004196167,10.029999732971193,9.520000457763672,10.029999732971193,53891800.0,-0.0627450393741279,1.170212852302002,-7.83339161394923,37.08208290468739,34.03401664794424,0.3394557245083405,0.7664749865790697,1.327553599752834,1.054345170665286,12.382766862378103,0.6799993515014648,-0.6805815756644424,-0.6554995536804196,-1.522835974790599,0.21183686742975993,-1.0891677642355084,-0.2218313431253307,0.6699991226196289,16.250029802350994,-18.19305774844483,0.4336682105550894,6,0.26999950408935547,1.0699996948242188,1.4124999046325684,1.2399992942810059,-1.880000591278077,2,-0.21861930310551658,2.166687859617891,10.199999809265137,1.0,10.020000457763672,1.42857483455436,9.789999961853027,-0.21861930310551658
6810,2011-06-02,9.40999984741211,9.65999984741211,9.34000015258789,9.649999618530273,45822100.0,-0.015690435734374564,1.4615339471078017,0.5106385569060305,30.407538505692116,33.9246759998676,0.43310276841518736,0.855593138576797,1.4777144751517568,1.2287075354012593,13.351234705744119,0.31999969482421875,-0.70157200518236,-0.7390001296997077,-1.6402950630400337,0.1622948036406182,-1.1896475963698698,-0.28835266302954565,0.8199996948242188,7.865139643732748,-23.86296907991894,0.4506474666701626,6,0.375,1.1750001907348633,1.5975003242492676,1.3899998664855957,-1.9200000762939453,3,-0.20510094151270386,1.170212852302002,9.5600004196167,2.166687859617891,10.199999809265137,1.0,10.020000457763672,-0.20510094151270386
6811,2011-06-03,9.15999984741211,9.380000114440918,9.149999618530273,9.25,32043400.0,-0.026567481833568163,-3.1818039950062422,0.37500099341169363,30.50316181802586,33.9246759998676,0.5864378449090673,1.0200645753995001,1.7165912254884628,1.5034596215938318,14.677408329758828,0.26000022888183594,-0.6363678153262047,-0.9015001296997074,-1.8310676691113734,0.028067409711958646,-1.3662838994055413,-0.4367163599938735,0.9453997802734371,0.9259471840997756,-30.432281957455317,0.464783769705833,6,0.5299997329711914,1.3000001907348633,1.875000238418579,1.6399998664855957,-1.8499999046325684,4,-0.145196500639878,1.4615339471078017,9.40999984741211,1.170212852302002,9.5600004196167,2.166687859617891,10.199999809265137,-0.145196500639878
6812,2011-06-06,9.039999961853027,9.43000030517578,9.020000457763672,9.170000076293944,49134700.0,-0.013100424405900424,-3.8235525112618087,1.4444432670707217,26.031754009063206,33.37371152113817,0.6212746723275284,1.0497575799444299,1.7951523540715097,1.6450506714317736,16.280069227400983,0.4099998474121076,-0.6113648534266805,-0.9300000190734856,-1.88441362159638,0.024413583449408804,-1.4072068203349328,-0.4527932178120384,0.9125356643676756,1.6528528282376085,-26.73734285936677,0.4772068012614473,6,0.5850000381469727,1.195000171661377,2.002500057220459,1.7599997520446777,-1.5500001907348633,0,-0.1393805041329228,-3.1818039950062422,9.15999984741211,1.4615339471078017,9.40999984741211,1.170212852302002,9.5600004196167,-0.1393805041329228
6813,2011-06-07,8.949999809265137,9.140000343322754,8.90999984741211,9.130000114440918,42494400.0,-0.009955769133592196,1.2999961853172863,1.3846165132230686,31.17871921953933,33.31586230199492,0.6617182999585314,1.0759990392614753,1.840201660441906,1.7464382091853672,16.81164805504382,0.23000049591064453,-0.6173702916461323,-0.9445001602172844,-1.9718212089736973,0.08282088853912839,-1.4581606845954909,-0.43083963583907803,0.8346794866333003,3.5714255303749507,-25.640727084409846,0.5136605243782069,6,0.619999885559082,1.2100000381469727,2.1100003719329834,1.820000171661377,-1.6599998474121094,1,-0.1553072509617992,-3.8235525112618087,9.039999961853027,-3.1818039950062422,9.15999984741211,1.4615339471078017,9.40999984741211,-0.1553072509617992
6814,2011-06-08,8.5,8.869999885559082,8.489999771118164,8.850000381469727,56114500.0,-0.050279309369290925,-1.0540500136607092,1.9444432670707412,23.64864190013158,32.87835331620837,1.0461527578946441,1.4316438357953576,2.2390947973164597,2.200693811141072,17.578422282240798,0.46000003814697266,-0.6212297701224454,-1.2879999637603756,-2.4295520216425928,-0.14644790587815848,-1.858775992701485,-0.7172239348192662,1.1097434062011722,0.8547203615159019,-27.696809812119447,0.5707760289411087,6,0.8599996566772461,1.359999656677246,2.575000047683716,2.2699999809265137,-1.0900001525878915,2,-0.07999997980454376,1.2999961853172863,8.949999809265137,-3.8235525112618087,9.039999961853027,-3.1818039950062422,9.15999984741211,-0.07999997980454376
6815,2011-06-09,8.489999771118164,8.649999618530272,8.319999694824219,8.529999732971191,41172000.0,-0.0011764975155100776,1.3571445601343493,0.11428548073307503,20.62937156210488,31.588632394825332,0.9840576740029352,1.360163560597357,2.1900484767399764,2.213657516838726,18.984417271504572,0.3299999237060529,-0.6110633748527015,-1.2020001888275154,-2.4419934705792414,0.037993092924210714,-1.8219968297033784,-0.5820035479516523,0.8957949080664065,15.315313767269254,-11.884990510592813,0.6199966408758634,6,0.7849998474121094,1.2350001335144043,2.705000400543213,2.2800002098083496,-1.2599997520446777,3,-0.09540635625633964,-1.0540500136607092,8.5,1.2999961853172863,8.949999809265137,-3.8235525112618087,9.039999961853027,-0.09540635625633964
6816,2011-06-10,8.439999580383299,8.649999618530272,8.380000114440918,8.609999656677246,46209900.0,-0.005889304132252082,1.1599960327148602,4.250005960470206,21.532846588300643,29.28031435126985,0.9190720337912595,1.3020775064218633,2.185006535128716,2.267158882003054,20.18032415199752,0.2699995040893537,-0.6029369812562706,-1.141000366210939,-2.4131789343007544,0.13117820187887652,-1.7770896502558475,-0.5049110821660303,0.7326361019292005,10.810794556326753,-16.653012747529097,0.6360892840449077,6,0.8350000381469744,1.2850003242492694,2.7050006389617938,2.3300004005432147,-0.9199995994567853,4,-0.11255922470342006,1.3571445601343493,8.489999771118164,-1.0540500136607092,8.5,1.2999961853172863,8.949999809265137,-0.11255922470342006
6817,2011-06-13,8.289999961853027,8.590000152587889,8.279999732971191,8.449999809265138,34694500.0,-0.01777246753411088,-2.4444432670707217,0.9411751506243765,22.6923102316768,27.07849185991353,0.8916281690847168,1.3553876277420471,2.2806323233602317,2.4244534516333474,21.48675906528438,0.31000041961669744,-0.5899580679132015,-1.1855000019073483,-2.520131631642087,0.14913162782739064,-1.8528158167747186,-0.5181841870399779,0.7121085229618167,1.162816486577598,-26.69961762664723,0.6673158148673698,6,0.8649997711181641,1.4149999618530273,2.8550002574920654,2.4800000190734863,-0.6900000572204599,0,-0.11821471937068995,1.1599960327148602,8.439999580383299,1.3571445601343493,8.489999771118164,-1.0540500136607092,8.5,-0.11821471937068995
6818,2011-06-14,8.399999618530272,8.560000419616701,8.199999809265138,8.399999618530272,35940800.0,0.013268957440701445,1.2499925494566564,-0.0,26.71755113896741,25.92687721927798,0.5581416919983049,1.1342080605130782,2.1218964204594357,2.318789996353404,23.39277275882759,0.3600006103515625,-0.6063706478574531,-0.9680003166198752,-2.2844487021167765,0.3484480688770262,-1.6262245093683259,-0.3097761238714245,0.4576871159158422,29.8507144016188,-0.525265180104018,0.6582241927484505,6,0.5300002098083514,1.1650004386901873,2.7300004959106463,2.370000362396242,-0.7499995231628391,1,-0.1083333200878559,-2.4444432670707217,8.289999961853027,1.1599960327148602,8.439999580383299,1.3571445601343493,8.489999771118164,-0.1083333200878559
6819,2011-06-15,8.069999694824219,8.359999656677246,8.050000190734862,8.329999923706055,44050500.0,-0.03928570698718581,-1.0666683620919726,-100.0,23.809520720199345,25.193764132001007,0.7314811018755094,1.3880976265139875,2.4018668251727675,2.647419097933394,24.470189545276295,0.34999942779541016,-0.6967960634223456,-1.2045002460479743,-2.6123503219182176,0.2033498298222689,-1.908425283983096,-0.5005752081128527,0.6561496545857004,3.333253860398137,-26.81076949117633,0.7039250379351215,6,0.6700005531311017,1.4200005531311017,2.9700002670288086,2.700000286102295,0.0200004577636701,2,-0.09665424565894998,1.2499925494566564,8.399999618530272,-2.4444432670707217,8.289999961853027,1.1599960327148602,8.439999580383299,-0.09665424565894998
6820,2011-06-16,7.869999885559082,8.130000114440918,7.809999942779541,8.119999885559082,54514800.0,-0.02478312476187683,1.370367623165063,0.9615376150827128,17.56755624747079,23.75647462416155,0.7711541956702508,1.492117375082458,2.553962018185448,2.8415180772406377,25.70845506012708,0.32000017166137695,-0.8203454970882209,-1.2950000286102288,-2.7839419353568804,0.19394187813642372,-2.0394709819835555,-0.5505290752369021,0.7209196321158249,7.142853088117852,-19.8070011409241,0.7444709533733261,6,0.7500002384185791,1.500000238418579,3.1550002098083496,2.9000000953674316,0.01999998092651456,3,-0.05844981509987601,-1.0666683620919726,8.069999694824219,1.2499925494566564,8.399999618530272,-2.4444432670707217,8.289999961853027,-0.05844981509987601
6821,2011-06-17,7.829999923706055,8.010000228881836,7.639999866485597,7.989999771118164,43133500.0,-0.005082587348752665,2.699989509622528,0.6399993896484375,10.469283752341966,22.027311262303634,0.6734767822580423,1.4206598289314272,2.53751255081597,2.876442415683016,27.363639340113988,0.37000036239623935,-0.8841443997512304,-1.217999982833863,-2.7417711095127277,0.3057711438450017,-1.9798855461732945,-0.45611441949443154,0.6047356789897798,19.99999999999996,1.6091044379035289,0.7618855633394321,6,0.5600001811981201,1.4249999523162842,3.115000009536743,2.940000057220459,0.03000020980834872,4,-0.07662834105732397,1.370367623165063,7.869999885559082,-1.0666683620919726,8.069999694824219,1.2499925494566564,8.399999618530272,-0.07662834105732397
6822,2011-06-20,7.9099998474121085,8.109999656677246,7.809999942779541,7.829999923706055,32936000.0,0.010217104021143841,-4.0,-0.49999999999999445,7.116091491329158,19.353685959169173,0.46525633217427664,1.2396095411635448,2.404052712707764,2.792259545686588,28.946159328270454,0.2999997138977051,-0.9194702915226642,-1.0335000514984136,-2.5689929465178265,0.5019928435209993,-1.80124649900812,-0.2657536039887072,0.36578860804167856,29.34780636898548,19.946111116040456,0.7677464475097067,6,0.3450000286102304,1.3450000286102304,3.0149998664855966,2.860000133514405,-0.48000001907348633,0,-0.049304661695181995,2.699989509622528,7.829999923706055,1.370367623165063,7.869999885559082,-1.0666683620919726,8.069999694824219,-0.049304661695181995
6823,2011-06-21,8.140000343322754,8.180000305175781,7.8499999046325675,8.0,35254800.0,0.02907718082774613,2.000000000000008,1.7500059604701814,18.58407229019373,18.79095600250941,0.12099860777579075,0.933836101585289,2.124419376009209,2.5491520983877898,29.86868991422015,0.3300004005432138,-0.9385568737625007,-0.724999570846558,-2.256019297482471,0.8060201557893558,-1.4905094341645153,0.04051029247139937,-0.5000004768371573,69.44453090799752,58.39301166396554,0.7655098633179568,6,0.004999399185180664,1.114999532699585,2.739999294281006,2.6299996376037598,-0.7200002670288086,1,-0.06633911743420862,-4.0,7.9099998474121085,2.699989509622528,7.829999923706055,1.370367623165063,7.869999885559082,-0.06633911743420862
6824,2011-06-22,8.170000076293945,8.319999694824219,8.100000381469728,8.149999618530272,29105100.0,0.0036854707255387087,-2.66668785961797,0.14286006226116896,21.028034467760406,18.835251880915582,0.043880100183860904,0.8323091244668923,2.054750591612505,2.5095995736355796,30.69760630486305,0.2199993133544904,-0.9368384606490299,-0.6224998474121097,-2.140252792526013,0.8952530977017936,-1.3813763199690623,0.13637662514484283,-0.5192002010345451,77.94122700049013,63.74015714809733,0.7588764725569518,6,-0.025000333786010742,0.8949997425079346,2.684999704360962,2.5999999046325684,-0.8000001907348633,2,-0.06364748789113772,2.000000000000008,8.140000343322754,-4.0,7.9099998474121085,2.699989509622528,7.829999923706055,-0.06364748789113772
6825,2011-06-23,8.430000305175781,8.449999809265138,7.940000057220459,8.050000190734862,56026400.0,0.031823773127769295,1.4285753211277783,18.999570856378337,33.02326344747557,20.11196486526835,-0.25202970612621733,0.5052795736149776,1.7640546114348261,2.23874704328988,31.35627189781295,0.5099997520446795,-0.959340942274574,-0.3034996509551995,-1.7785879978514672,1.1715886959410673,-1.0410438244033333,0.43404452249293435,-0.7524324371337885,97.5309252466453,78.27773787474975,0.7375441734481335,6,-0.3150002956390381,0.5049993991851807,2.2049996852874756,2.3399996757507324,-1.0200004577636728,3,-0.040332163734222215,-2.66668785961797,8.170000076293945,2.000000000000008,8.140000343322754,-4.0,7.9099998474121085,-0.040332163734222215
6826,2011-06-24,7.210000038146973,7.769999980926514,7.199999809265138,7.71999979019165,117825100.0,-0.14472126012614295,-1.1509431925224805,-1.342104206455363,21.846155019906817,20.01794761951613,0.866241228037758,1.6043375015658174,2.9356483197600767,3.4363794546466266,32.91178199902581,1.2300004959106436,-0.9467415988859358,-1.3944999217987064,-2.9305575211606723,0.14155767756325854,-2.1625287214796884,-0.6264711221177235,1.2399997711181658,0.8000183105468035,-19.825244486852245,0.7680287996809826,6,0.6700000762939471,1.5049996376037598,3.424999952316284,3.559999942779541,-0.1700000762939453,4,0.0943134292289669,1.4285753211277783,8.430000305175781,-2.66668785961797,8.170000076293945,2.000000000000008,8.140000343322754,0.0943134292289669
6827,2011-06-27,7.3400001525878915,7.4099998474121085,7.199999809265138,7.25,34482700.0,0.018030528953274505,-1.2105205039401716,-0.1764709732251148,25.531919827584957,19.8862108071403,0.65633246717299,1.3315322777899246,2.7567870919000965,3.2832629752889977,35.14537570930708,0.21000003814697088,-0.9265448362434601,-1.1304997920989974,-2.613291932647676,0.35229234844968094,-1.8718958623733366,-0.38910372182465824,1.109999656677247,11.200027465820304,-11.10397277274806,0.7413960702743394,6,0.484999656677247,1.374999523162841,3.244999885559081,3.429999828338622,-0.35000038146972745,0,0.0708446825771758,-1.1509431925224805,7.210000038146973,1.4285753211277783,8.430000305175781,-2.66668785961797,8.170000076293945,0.0708446825771758
6828,2011-06-28,7.3499999046325675,7.380000114440918,7.260000228881836,7.3400001525878915,28892000.0,0.0013623640104625245,2.428559750955375,0.11110816767683247,29.824559055280105,20.554548399927054,0.5383390762699349,1.1563571408887396,2.69381120970876,3.249810664581301,37.95725861088769,0.11999988555908203,-0.913506163539263,-0.9780000448226938,-2.300033575149249,0.3440334855038616,-1.6390168099859705,-0.3169832796594161,1.0749999046325707,12.00000762939438,-12.47945588703175,0.6610167651632775,6,0.474999904632571,1.364999771118165,3.235000133514405,3.420000076293946,-0.9499998092651349,1,0.01088434350259404,-1.2105205039401716,7.3400001525878915,-1.1509431925224805,7.210000038146973,1.4285753211277783,8.430000305175781,0.01088434350259404
6829,2011-06-29,7.46999979019165,7.5900001525878915,7.309999942779541,7.369999885559082,38048800.0,0.016326515253891172,-1.545458880341944,10.000238424492741,32.770268038905385,22.24373859897534,0.3623876922374132,0.9188619583588657,2.5317758616176107,3.104422837387217,39.66986137427728,0.2800002098083505,-0.8983496822500374,-0.7535001277923588,-1.9933519097642751,0.4863516541795576,-1.3734260187783178,-0.13357423680640057,0.930500019073488,21.59999847412101,-3.87183512931092,0.6199258909859583,6,0.3550000190734881,1.244999885559082,3.005000114440918,3.2600002288818377,-1.1599998474121094,2,-0.006693402316203079,2.428559750955375,7.3499999046325675,-1.2105205039401716,7.3400001525878915,-1.1509431925224805,7.210000038146973,-0.006693402316203079
6830,2011-06-30,7.480000019073486,7.610000133514403,7.440000057220459,7.53000020980835,37962400.0,0.00133871876341507,-1.6153834867769368,-0.5000023841880648,33.56164909254774,24.809556970109316,0.32547540753643833,0.7977588768978059,2.475765889152086,3.0650029622769264,41.149471076510515,0.17000007629394442,-0.9074310945776869,-0.6469999074935906,-1.7950526429646771,0.5010528279774951,-1.2210262752291339,-0.07297353975804732,0.8964897901916515,49.12282903217972,20.89608279145041,0.5740263677355428,6,0.34499979019165217,1.234999656677246,2.9799997806549072,3.2500000000000018,-1.7699999809265137,3,-0.014705900164961427,-1.545458880341944,7.46999979019165,2.428559750955375,7.3499999046325675,-1.2105205039401716,7.3400001525878915,-0.014705900164961427
6831,2011-07-01,7.829999923706055,7.8499999046325675,7.369999885559082,7.460000038146973,30641400.0,0.04679143098129579,1.3414643790880136,-7.39996948253829,42.62820424647957,28.755347276237142,-0.02740659315623084,0.3615465252995307,2.0548276614968533,2.6849249035104386,42.122938491196,0.48000001907348544,-0.8660326828572869,-0.23050000667572057,-1.2761218887845835,0.8151218754331424,-0.7533109477301512,0.2923109343787109,0.5229600855590828,96.92308030890253,62.576571604699595,0.5228109410544314,7,-0.005000114440916192,0.8849997520446777,2.56000018119812,2.830000400543213,-1.6399998664855957,4,-0.05363985700975005,-1.6153834867769368,7.480000019073486,-1.545458880341944,7.46999979019165,2.428559750955375,7.3499999046325675,-0.05363985700975005
6832,2011-07-05,7.78000020980835,7.989999771118164,7.690000057220459,7.880000114440918,32206100.0,-0.006385659563843182,-1.1428534935959114,-0.27027009611493585,39.86929051771896,31.120371523739948,0.0024735314929085206,0.3291878729968314,2.027654523346598,2.707124434431062,42.79236669188224,0.2999997138977051,-0.7860376342413788,-0.2174997329711914,-1.161530746564111,0.726531280621729,-0.6895152397676512,0.25451577382526835,0.549900595456787,71.23291876779976,34.817474673790535,0.47201550679646015,7,0.044999599456788886,0.9349994659423828,2.609999895095825,2.880000114440918,-2.060000419616699,1,-0.09511571053974965,1.3414643790880136,7.829999923706055,-1.6153834867769368,7.480000019073486,-1.545458880341944,7.46999979019165,-0.09511571053974965
6833,2011-07-06,7.559999942779541,7.739999771118164,7.480000019073486,7.730000019073486,24556000.0,-0.028277668521326182,1.7368455395549844,1.7000023841880647,41.35593724435672,33.379027387806204,0.14700810625696015,0.46347615812164555,2.172459601197076,2.8969646342326243,43.453587565928075,0.3000001907348633,-0.6887813459515,-0.36800000667571986,-1.216617384640534,0.4806173712890942,-0.7923086956581269,0.056308682306687174,0.7473028425655954,36.76471516335534,-3.6769669417830784,0.4243086889824068,7,0.2649998664855975,1.1549997329711914,2.7350001335144043,3.1000003814697266,-1.190000057220459,2,-0.07539684867402374,-1.1428534935959114,7.78000020980835,1.3414643790880136,7.829999923706055,-1.6153834867769368,7.480000019073486,-0.07539684867402374
6834,2011-07-07,7.820000171661378,7.889999866485597,7.610000133514403,7.630000114440918,23411000.0,0.03439156492721396,-1.4347800847940755,-1.1176468938280522,49.16944016320819,35.1730470228876,-0.18758753753013835,0.15802185878555175,1.8297084373054657,2.607850375896951,43.39505195711562,0.3299999237060556,-0.5818333572113925,-0.07399978637695259,-0.8795175098222936,0.7315179370683884,-0.4767586480996231,0.3287590753457179,0.4651565541621592,72.58070470392268,26.773311398749755,0.4027588617226707,7,-0.22500038146972745,0.794999599456788,2.4099998474121085,2.8400001525878897,-1.6400003433227557,3,-0.18158568351952642,1.7368455395549844,7.559999942779541,-1.1428534935959114,7.78000020980835,1.3414643790880136,7.829999923706055,-0.18158568351952642
6835,2011-07-08,7.679999828338622,7.789999961853027,7.610000133514403,7.690000057220459,20454000.0,-0.0179028568094024,-1.4000038147069505,-0.052632767737713956,47.588423747095455,38.03329910368634,-0.18457261460639707,0.24688557466523342,1.8774996621525775,2.7123578653618194,43.11690109117847,0.21000003814697443,-0.5484127128940592,-0.17350013256073105,-0.9329812014051155,0.5859809362836534,-0.5532406669829237,0.20624040186146164,0.5834537591537474,49.99999999999986,0.8898042939382265,0.3797405344221923,7,-0.08500003814697177,0.7500000000000009,2.550000190734864,2.9800004959106454,-1.1999998092651358,4,-0.17838540575272988,-1.4347800847940755,7.820000171661378,1.7368455395549844,7.559999942779541,-1.1428534935959114,7.78000020980835,-0.17838540575272988
6836,2011-07-11,7.489999771118164,7.699999809265138,7.449999809265138,7.550000190734862,22304000.0,-0.024739591336886746,-2.5714198132165764,5.999904634750475,43.47826215726973,40.02733714031798,0.05511858590413965,0.38163127260708585,1.9814977870171724,2.8650805469145766,42.92650819051723,0.25,-0.5354657853777116,-0.3160001993179318,-1.0389881803809775,0.40698778174511396,-0.6774941898494546,0.045493791213591095,0.7521847408096605,7.407400866430685,-42.376640198021526,0.3614939905315231,7,0.13500022888183594,0.8250002861022949,2.695000171661377,3.125000476837158,-1.1999998092651367,0,-0.237650171877837,-1.4000038147069505,7.679999828338622,-1.4347800847940755,7.820000171661378,1.7368455395549844,7.559999942779541,-0.237650171877837
6837,2011-07-12,7.309999942779541,7.449999809265138,7.210000038146973,7.389999866485597,28775500.0,-0.024032020539267784,1.3999999999999875,1.3333227370261809,36.90851331676588,40.814443169371955,0.25749355720761624,0.5106276754309356,2.076788958183176,3.007016547424344,42.73786728353255,0.2799997329711914,-0.5838747851383737,-0.44700002670288086,-1.1646893353055372,0.2706892818997746,-0.8058446810042081,-0.08815537240155269,0.9113408750950303,14.705872040716276,-31.244938393869756,0.35884465430132784,7,0.28999996185302734,1.005000114440918,2.7649998664855957,3.2100000381469727,-1.1999998092651376,1,-0.15321475982573196,-2.5714198132165764,7.489999771118164,-1.4000038147069505,7.679999828338622,-1.4347800847940755,7.820000171661378,-0.15321475982573196
6838,2011-07-13,7.489999771118164,7.760000228881836,7.369999885559082,7.4000000953674325,30414100.0,0.024623779719234795,-4.200001271564947,-1.1249970197648955,39.75903354893454,41.59097267048631,0.11112737736322487,0.2729517805544939,1.8150046086229565,2.7868987334785373,42.0907874346206,0.4500002861022949,-0.46943908719598326,-0.22150020599365217,-0.8805355143087663,0.437535102321462,-0.5510178601512088,0.10801744816390446,0.7109142265842188,41.17644171400557,-0.6977316641587308,0.32951765415755707,7,0.1100001335144043,0.6800003051757812,2.440000295639038,2.965000629425049,-1.8499999046325675,2,-0.2363150914572424,1.3999999999999875,7.309999942779541,-2.5714198132165764,7.489999771118164,-1.4000038147069505,7.679999828338622,-0.2363150914572424
6839,2011-07-14,7.289999961853027,7.5900001525878915,7.230000019073486,7.519999980926514,31774800.0,-0.026702245043630946,-1.0571441806096211,-2.5555649745951095,32.5153333852101,41.47471536967102,0.3161562897472141,0.4337588302461661,1.9401705598415884,2.946807003252207,41.30300412284964,0.3600001335144052,-0.3776001087459102,-0.38250002861022914,-1.0445186385760277,0.2795185813555685,-0.7135093335931284,-0.05149072362732987,0.8908957520806098,13.79309210850842,-20.171699569261406,0.331009304982899,7,0.309999942779541,0.744999885559082,2.5749998092651367,3.1100001335144043,-2.0399999618530273,3,-0.12620028547436268,-4.200001271564947,7.489999771118164,1.3999999999999875,7.309999942779541,-2.5714198132165764,7.489999771118164,-0.12620028547436268
6840,2011-07-15,7.4099998474121085,7.449999809265138,7.260000228881836,7.369999885559082,23618600.0,0.016460889737587747,2.16666269301986,-0.1739128631995732,54.62962554151925,42.80820662467542,0.2069451515452796,0.29252798048778406,1.7503463758046474,2.79946072619462,40.17861228283849,0.18999958038330167,-0.307867349194912,-0.23950014114379936,-0.9045836190074423,0.4255833367198445,-0.5720418800756208,0.09304159778802212,0.7512779484281582,36.36358907401708,-1.7221191221124101,0.3325417389318218,7,0.19000005722045987,0.5149998664855966,2.1999998092651376,2.7800002098083505,-2.1499996185302725,4,-0.16599190882615944,-1.0571441806096211,7.289999961853027,-4.200001271564947,7.489999771118164,1.3999999999999875,7.309999942779541,-0.16599190882615944
6841,2011-07-18,7.230000019073486,7.550000190734862,7.130000114440918,7.360000133514403,25876500.0,-0.024291475309744515,-1.5454555963355725,-3.250005960470212,47.511308702495604,43.65731975631727,0.3273040629901951,0.44825482719881915,1.8515102171109632,2.9566976900464894,38.88280908855707,0.4200000762939444,-0.25656180938937734,-0.38949997425079363,-1.074142971198878,0.29514302269729065,-0.7318214727248353,-0.04717847577675194,0.9120522170352778,15.872997851962525,-24.555498060690653,0.3423214984740419,7,0.2799999713897705,0.6599998474121085,2.2699997425079346,2.875,-1.5700001716613778,0,-0.10373443956036277,2.16666269301986,7.4099998474121085,-1.0571441806096211,7.289999961853027,-4.200001271564947,7.489999771118164,-0.10373443956036277
6842,2011-07-19,7.519999980926514,7.53000020980835,7.28000020980835,7.28000020980835,29174400.0,0.04011064468713377,-1.0833353201567206,-1.846150460330864,53.413656464265564,44.99706633630714,-0.0038615462278546175,0.13443132932873603,1.4857081814610282,2.6396419381832263,37.870921886439675,0.3000001907348633,-0.20034842795199026,-0.08000001907348597,-0.7519024635089071,0.5919024253619352,-0.41595124129119654,0.2559512031442246,0.5815701703155369,61.90472946686588,17.141607494510986,0.3359512222177108,7,-0.009999990463256836,0.34000015258788974,1.9799997806549072,2.5850000381469727,-2.2199997901916504,1,-0.16356383273845998,-1.5454555963355725,7.230000019073486,2.16666269301986,7.4099998474121085,-1.0571441806096211,7.289999961853027,-0.16356383273845998
6843,2011-07-20,7.5999999046325675,7.5999999046325675,7.4000000953674325,7.53000020980835,29432900.0,0.01063828775385156,4.714305177111811,0.29166567325496934,52.65306376656229,45.38413562556872,-0.08670917531409028,0.012544828457294877,1.3424904582386228,2.524314159837499,36.96647799980114,0.19999980926513494,-0.19881503062617156,0.026999926567076393,-0.5950883826156916,0.6490882357498444,-0.2840442280243076,0.3380440811584604,0.4627074451374371,100.0,50.14615465734166,0.31104415459138396,7,-0.13999986648559481,0.245000362396242,1.8299999237060556,2.485000133514405,-2.2199997901916495,2,-0.19605260392305235,-1.0833353201567206,7.519999980926514,-1.5454555963355725,7.230000019073486,2.16666269301986,7.4099998474121085,-0.19605260392305235
6844,2011-07-21,7.6500000953674325,7.75,7.489999771118164,7.690000057220459,82188200.0,0.0065789725476690375,2.250005960470162,-0.5714305177111663,53.413656464265564,46.03138370525428,-0.18255773520055296,-0.08264727724037346,1.2230696114466229,2.4438680153516463,36.32383048971324,0.26000022888183594,-0.18369468924925858,0.10300011634826767,-0.45410154833675787,0.6601017810332932,-0.17555071599424554,0.3815509486907809,0.37539896498940895,83.87098014665067,32.523273192164154,0.2785508323425128,7,-0.20499992370605558,0.1399998664855957,1.5974998474121085,2.364999771118163,-1.990000247955324,3,-0.2627451246829422,4.714305177111811,7.5999999046325675,-1.0833353201567206,7.519999980926514,-1.5454555963355725,7.230000019073486,-0.2627451246829422
6845,2011-07-22,8.090000152587889,8.199999809265138,7.690000057220459,7.710000038146973,47025800.0,0.0575163466320614,-1.428569806676646,-9.50001192094049,55.03876427461974,47.315883940515384,-0.6238920103030559,-0.5791169468986457,0.7244227849825986,1.978385906413168,34.93895131853378,0.549999713897706,-0.1474289088580676,0.5600001811981183,0.10494660075768181,1.0150537616385549,0.3324733909779001,0.7875269714183366,-0.9600000381469709,89.71965532239517,42.31367567559925,0.2275267902202185,7,-0.4250001907348606,-0.3000001907348606,1.0250000953674316,1.8499999046325701,-1.9400000572204563,4,-0.35105069209169404,2.250005960470162,7.6500000953674325,4.714305177111811,7.5999999046325675,-1.0833353201567206,7.519999980926514,-0.35105069209169404
6846,2011-07-25,7.889999866485597,7.960000038146973,7.760000228881836,7.9000000953674325,25080400.0,-0.024721913761437286,2.076917433884794,-0.026316383868854886,52.01464536072465,48.99434305651081,-0.403630836641093,-0.34315443372514487,0.8541836314311402,2.149406718907474,32.57805340616674,0.3299999237060529,-0.16354790452302836,0.32599990367889475,-0.12999648226177296,0.7819962896195616,0.09800171070856134,0.5539980966492282,-0.7385997581481938,66.30433937551923,21.007132471034993,0.22799819297033358,7,-0.22499990463256836,-0.09999990463256836,1.1050002574920645,1.9300000667572013,-1.940000057220459,0,-0.3333332930429096,-1.428569806676646,8.090000152587889,2.250005960470162,7.6500000953674325,4.714305177111811,7.5999999046325675,-0.3333332930429096
6847,2011-07-26,7.860000133514403,7.989999771118164,7.800000190734862,7.8499999046325675,21586200.0,-0.0038022475892075525,-2.4545486071976788,-1.0,55.90551565433884,50.788396623777956,-0.3211850312607103,-0.28691018926256273,0.8205290070067699,2.142294101869692,30.059903978798484,0.18999958038330167,-0.1648118964215275,0.27000017166137624,-0.1914849666132783,0.7314853099360299,0.03925760252404942,0.5007427407987031,-0.6876280311584457,57.500025331982805,10.66401465109923,0.230742569137327,7,-0.19500017166137518,-0.07000017166137518,0.9624998569488534,1.8749997615814218,-1.950000286102295,1,-0.27989825047478967,2.076917433884794,7.889999866485597,-1.428569806676646,8.090000152587889,2.250005960470162,7.6500000953674325,-0.27989825047478967
6848,2011-07-27,7.429999828338622,7.800000190734862,7.380000114440918,7.800000190734862,45399600.0,-0.05470741703200421,1.2702684590571216,-36.99918939538432,42.804421811199894,51.93162867111015,0.11109171886579805,0.1574640745119238,1.1757301921035763,2.531187143566629,27.764060114343504,0.48000001907348544,-0.14531297628890005,-0.16400012969970756,-0.6180533486762245,0.2900530892768085,-0.39102673918796604,0.06302647978855092,-0.2370751718444808,6.097528354376082,-35.93361091566119,0.22702660948825817,7,0.23500013351440607,0.3600001335144061,1.3250000476837167,2.305000066757203,-1.690000057220458,2,-0.28667559714870616,-2.4545486071976788,7.860000133514403,2.076917433884794,7.889999866485597,-1.428569806676646,8.090000152587889,-0.28667559714870616
6849,2011-07-28,7.420000076293945,7.559999942779541,7.309999942779541,7.480000019073486,31674500.0,-0.0013458616790995581,1.272729440170968,0.16216184868296418,44.96124403514476,50.85736405929077,0.15809682309991402,0.17236305529261386,1.1289375818028038,2.5093441254705997,26.13153317192608,0.25,-0.08499991031210286,-0.17149989604949933,-0.628965561266833,0.2859657691678352,-0.4002327286581666,0.057232936559167946,-0.20693391674438377,12.359567417551336,-27.479502278867077,0.22873283260866725,7,0.24499988555908292,0.3699998855590829,1.2799997329711914,2.31499981880188,-1.9200000762939453,3,-0.27493260658724183,1.2702684590571216,7.429999828338622,-2.4545486071976788,7.860000133514403,2.076917433884794,7.889999866485597,-0.27493260658724183
6850,2011-07-29,7.369999885559082,7.53000020980835,7.21999979019165,7.300000190734862,44891200.0,-0.006738570110613407,-1.695650010573323,-1.1666626930199069,47.54098552877146,50.860661484432526,0.2255447646388289,0.22524837482553295,1.1165248905364127,2.529122914378787,24.548713185434867,0.3100004196166992,-0.046082870407206045,-0.21600008010864258,-0.6816813609837702,0.24968120076648415,-0.4488407205462064,0.016840560328921228,0.8299999237060565,19.48053234844783,-23.45046974523111,0.2328406404375634,7,0.3399999141693124,0.4200000762939462,1.2349998950958252,2.365000009536743,-1.6999998092651367,4,-0.23202171841244934,1.272729440170968,7.420000076293945,1.2702684590571216,7.429999828338622,-2.4545486071976788,7.860000133514403,-0.23202171841244934
6851,2011-08-01,7.4099998474121085,7.5900001525878915,7.199999809265138,7.570000171661378,38046900.0,0.005427403320779289,2.899997854235823,-2.285728882833784,52.173911240691034,50.72291201514646,0.23888412933306835,0.16039317541929066,1.0097438710570357,2.467928620012068,23.618533654432998,0.3900003433227539,0.040458602731258786,-0.1550001144409192,-0.612153911398857,0.3021536825170186,-0.3835770129198881,0.07357678403804968,0.7703999614715604,26.58228459333012,-19.09617300988869,0.22857689847896895,8,0.28999996185303,0.25500011444091975,1.115000009536744,2.3250000476837167,-1.3499999046325675,0,-0.17004045586920247,-1.695650010573323,7.369999885559082,1.272729440170968,7.420000076293945,1.2702684590571216,7.429999828338622,-0.17004045586920247
6852,2011-08-02,7.039999961853027,7.380000114440918,7.019999980926514,7.320000171661378,35879400.0,-0.0499325092008337,-1.24999962747117,1.7499977648303366,40.96385842109816,49.424111421206,0.5963480161194061,0.4976250657640815,1.312766836296948,2.8205946509795172,23.222149929439055,0.3899998664855948,0.028356366961777013,-0.48799998760223406,-0.9895177779940223,0.013517802789554167,-0.7387588827981286,-0.2372410924063395,1.1011838470459008,2.5640994290793593,-41.87929882971858,0.2507588951958942,8,0.5699999332427987,0.5699999332427987,1.2574999332427979,2.4749999046325684,-0.7899999618530273,1,-0.1548295679679217,2.899997854235823,7.4099998474121085,-1.695650010573323,7.369999885559082,1.272729440170968,7.420000076293945,-0.1548295679679217
6853,2011-08-03,6.989999771118164,7.119999885559082,6.690000057220459,7.070000171661378,53044700.0,-0.007102299858777639,3.7777804268756277,0.28571550213469843,43.58973993221574,48.332565139867135,0.6154401697366225,0.529901061066302,1.3031771770098892,2.8478444541609136,22.677613396504594,0.42999982833862305,0.048303868970069885,-0.5095001697540287,-1.0652160436567968,0.046215704148739434,-0.7873581067054127,-0.23164223280264462,1.083913008102419,33.33329801206607,-14.368053808411645,0.27785793695138394,8,0.4550001621246347,0.4550001621246347,1.2799999713897705,2.5250000953674316,-0.6399998664855966,2,-0.15450643191269975,-1.24999962747117,7.039999961853027,2.899997854235823,7.4099998474121085,-1.695650010573323,7.369999885559082,-0.15450643191269975
6854,2011-08-04,6.4000000953674325,6.860000133514403,6.369999885559082,6.809999942779541,50716700.0,-0.08440625108294553,-1.0851062534621363,5.124972432989746,32.02847379694914,45.77586619790373,1.1281137900294533,1.062540306414573,1.8284039591569998,3.409515900579126,22.764688724363722,0.619999885559082,0.013987938491443863,-1.0284998416900626,-1.7499392115620251,-0.3070604718181009,-1.3892195266260439,-0.6677801567540813,1.5631996660931406,2.459033052624903,-44.748312696846035,0.36071968493598083,8,0.7799997329711905,0.8849997520446777,1.869999647140502,3.114999771118163,0.28999996185302646,3,-0.10312504912726517,3.7777804268756277,6.989999771118164,-1.24999962747117,7.039999961853027,2.899997854235823,7.4099998474121085,-0.10312504912726517
6855,2011-08-05,6.309999942779541,6.75,6.0900001525878915,6.519999980926514,55675500.0,-0.014062523632310087,-1.030769953079199,0.512195405614121,33.08823555192315,43.67293177470358,1.049426291720719,1.1010946838696611,1.851572318344104,3.4692591727933433,23.003447627581252,0.6599998474121085,-0.030553055026367737,-1.0499999999999998,-1.9164750354431686,-0.1835249645568311,-1.4832375177215846,-0.616762482278415,1.493879831090883,14.6666526794433,-34.99632330094123,0.4332375177215845,8,0.7300000190734863,0.8350000381469744,1.9599997997283936,3.2049999237060547,0.5500001907348624,4,-0.12836766246034825,-1.0851062534621363,6.4000000953674325,3.7777804268756277,6.989999771118164,-1.24999962747117,7.039999961853027,-0.12836766246034825
6856,2011-08-08,5.710000038146973,6.190000057220459,5.6500000953674325,6.0,55283000.0,-0.09508714898153703,-1.634147135719543,1.3809519484471007,20.132016213721187,39.69809850352384,1.4613497951549137,1.6452572368368763,2.3705876158223074,4.041113896251785,23.158297844107146,0.6599998474121085,-0.10266004216728764,-1.5609999179840086,-2.6954722011387506,-0.4265276348292666,-2.128236059561379,-0.993763776406638,1.8882141811695474,3.468204746707087,-42.801980315989084,0.5672361415773709,8,1.0150001049041748,1.2149999141693133,2.559999704360962,3.804999828338623,1.489999771118165,0,-0.0070052472129243926,-1.030769953079199,6.309999942779541,-1.0851062534621363,6.4000000953674325,3.7777804268756277,6.989999771118164,-0.0070052472129243926
6857,2011-08-09,6.190000057220459,6.199999809265138,5.760000228881836,5.960000038146973,44655700.0,0.08406305006422699,2.520003356939979,-0.7931036183723736,29.446068192990296,38.21383699038943,0.8041088078826277,1.1352524135310462,1.8060961667483806,3.5330790710431845,22.89828415338408,0.48999977111816495,-0.212305741676742,-1.0249999046325682,-2.257686295895537,0.20768648663040068,-1.6413431002640522,-0.4086567090010842,1.1354641847431886,36.734696525543356,-2.625881868290236,0.6163431956314842,8,0.43000006675720304,0.734999895095827,2.0799996852874756,3.3249998092651367,0.8499999046325684,1,-0.021001633802777864,-1.634147135719543,5.710000038146973,-1.030769953079199,6.309999942779541,-1.0851062534621363,6.4000000953674325,-0.021001633802777864
6858,2011-08-10,5.71999979019165,6.039999961853027,5.710000038146973,5.980000019073486,57549800.0,-0.07592896004589966,-1.357144560134332,-1.1304356840021146,24.9350634552533,35.988705814845936,1.1242652904068828,1.5450660421711353,2.1785987244634217,3.9742622947267456,23.628303378278943,0.48000001907348633,-0.3218356704171379,-1.4065001726150514,-2.79975122739161,-0.013249117838492808,-2.1031257000033303,-0.7098746452267726,1.370899471248527,5.785098563419669,-26.790825421168254,0.6966255273882791,8,0.9000003337860116,1.2050001621246356,2.549999952316284,3.7950000762939453,1.3100004196166992,2,0.09265738273577662,2.520003356939979,6.190000057220459,-1.634147135719543,5.710000038146973,-1.030769953079199,6.309999942779541,0.09265738273577662
6859,2011-08-11,6.369999885559082,6.5,5.78000020980835,5.78000020980835,57387100.0,0.1136363844771493,-1.4406785962229627,-2.2692275244837323,28.817732890884884,33.90834441063632,0.34605025792212984,0.8670626478816157,1.4572760359475865,3.2943018460229396,23.614991174863967,0.7800002098083496,-0.4379175924841956,-0.7105000734329225,-2.141266926553037,0.7202667796871918,-1.4258834999929801,0.004883353127135059,0.5191734926309106,65.4545320558142,38.450130864738504,0.7153834265600574,8,0.25000023841858,0.5550000667572039,1.8999998569488525,3.1449999809265137,0.5100002288818359,3,-0.0031397144875708882,-1.357144560134332,5.71999979019165,2.520003356939979,6.190000057220459,-1.634147135719543,5.710000038146973,-0.0031397144875708882
6860,2011-08-12,6.179999828338622,6.539999961853027,6.1599998474121085,6.4099998474121085,29275400.0,-0.02982732506027097,-1.8148158613710725,-0.389830755043768,28.888889412166932,31.321119763022526,0.39056965015767986,1.0120792776398835,1.577110871999424,3.4530922053331965,23.559089451037487,0.38000011444091886,-0.4938418958915287,-0.8390001296997083,-2.3151530813691314,0.6371528219697149,-1.5770766055344199,-0.10092365386499669,0.5356892902562125,59.55054072806066,35.9675157272412,0.7380764758347116,8,0.33500027656555265,0.7450001239776638,1.924999952316285,3.3350000381469735,0.6700000762939453,4,0.08252431117282755,-1.4406785962229627,6.369999885559082,-1.357144560134332,5.71999979019165,2.520003356939979,6.190000057220459,0.08252431117282755
6861,2011-08-15,6.480000019073486,6.480000019073486,6.179999828338622,6.269999980926514,23301800.0,0.048543721532030126,1.8571441546587066,-0.9130435684002115,34.027778850906515,30.550444255223454,-0.0617141102776948,0.6882995012191637,1.21704431393412,3.119158509049745,23.257624695696496,0.30000019073486417,-0.5578666007293043,-0.5014999389648436,-1.9931084460808073,0.9901085681511201,-1.247304192522825,0.24430431459313784,0.08649263626951242,92.77109056689625,70.4430236541671,0.7458042535579816,8,-0.09500002861022949,0.44499993324279963,1.5324997901916504,3.0349998474121094,0.13000011444091708,0,0.05864199279666815,-1.8148158613710725,6.179999828338622,-1.4406785962229627,6.369999885559082,-1.357144560134332,5.71999979019165,0.05864199279666815
6862,2011-08-16,6.289999961853027,6.46999979019165,6.190000057220459,6.4099998474121085,20070200.0,-0.029320996398334187,1.3333333333333333,-0.5714279226706467,36.0294147724371,29.710408126359162,0.011969057845800712,0.8236555484021704,1.3474002950272652,3.259564952162627,22.939868410379248,0.28999996185302734,-0.6401253845227206,-0.6299999952316284,-2.129529793507423,0.8695298030441672,-1.3797648943695258,0.11976490390626893,-0.6399998664855948,69.87951530360166,43.61890267917926,0.7497648991378977,8,-0.034999847412109375,0.6349999904632586,1.6800000667572021,3.2249999046325684,0.13999986648559481,1,0.14467406246915537,1.8571441546587066,6.480000019073486,-1.8148158613710725,6.179999828338622,-1.4406785962229627,6.369999885559082,0.14467406246915537
6863,2011-08-17,6.110000133514403,6.4099998474121085,6.070000171661378,6.3499999046325675,29669900.0,-0.028616825028659698,-1.1250000000000124,2.0000000000000147,34.58823769645268,29.99482633741512,0.06036124504380336,0.9342018803609609,1.467336119680314,3.3876226315259297,22.92886831878184,0.33999967575073065,-0.7540385098031903,-0.7354998350143438,-2.2408234054226925,0.769823735394005,-1.4881616202185182,0.017161950189830577,-0.4436000442504868,43.42105675932566,14.765812385038746,0.7526617852041746,8,0.08999991416931241,0.8149998188018825,1.8474998474121103,3.375000000000001,0.5399999618530291,2,0.15220946121382473,1.3333333333333333,6.289999961853027,1.8571441546587066,6.480000019073486,-1.8148158613710725,6.179999828338622,0.15220946121382473
6864,2011-08-18,5.639999866485597,5.889999866485597,5.599999904632568,5.880000114440918,45540000.0,-0.07692311894573856,1.2307710647600414,1.0000019868233836,31.47751804961169,29.815857726047177,0.4595442230674305,1.3132268759837222,1.8850796075616856,3.8024203939998875,23.69920148970922,0.510000228881835,-0.8283143920570755,-1.1050000905990593,-2.6519836063936006,0.44198342519548195,-1.8784918484963296,-0.33150833270178914,0.8299999237060538,4.255314831714633,-24.50459230572187,0.7734917578972705,8,0.43000006675720126,1.2599999904632568,2.2450001239776602,3.68499994277954,0.9400000572204581,3,0.24645396741629555,-1.1250000000000124,6.110000133514403,1.3333333333333333,6.289999961853027,1.8571441546587066,6.480000019073486,0.24645396741629555
6865,2011-08-19,5.25,5.6599998474121085,5.199999809265137,5.5,49901300.0,-0.06914891413439228,-1.628568781641512,1.0416655904728074,28.486059258504994,30.744084731023154,0.7636797162886619,1.5595087164488923,2.217535827383273,4.131036397162932,26.038130988274,0.46000003814697177,-0.9282189479000476,-1.3529999494552616,-2.9015286089191203,0.19552871000859717,-2.127264279187191,-0.5787356197233322,1.202599792480469,3.906264260874586,-24.09104038718788,0.7742643297319294,8,0.619999885559082,1.4499998092651376,2.567499876022339,4.054999828338623,1.2100000381469727,4,0.31047621227446065,1.2307710647600414,5.639999866485597,-1.1250000000000124,6.110000133514403,1.3333333333333333,6.289999961853027,0.31047621227446065
6866,2011-08-22,5.260000228881836,5.519999980926514,5.21999979019165,5.4099998474121085,35010000.0,0.0019048055013020093,-1.608691686051092,0.5999984741210902,30.901293701964548,30.905776454242513,0.7634154718430644,1.4149165216164938,2.1505336322354616,4.06196136634029,28.50345914327584,0.3000001907348633,-0.9481850617025005,-1.2114997386932371,-2.7464713209396123,0.3234718435531372,-1.9789855298164243,-0.44401394757004997,1.1424955642700194,4.7244425604578835,-25.39571727548324,0.7674857911231873,8,0.6099996566772461,1.4399995803833017,2.502499580383301,3.9549994468688965,0.8599996566772461,0,0.3022812940235806,-1.628568781641512,5.25,1.2307710647600414,5.639999866485597,-1.1250000000000124,6.110000133514403,0.3022812940235806
6867,2011-08-23,5.6599998474121085,5.6599998474121085,5.269999980926514,5.320000171661377,33804900.0,0.07604555154464387,1.2941190495223978,-2.266670269445476,36.72654827400184,32.215941434103456,0.3132731024295552,0.8871313250991921,1.701840496758476,3.6063695659579453,31.017658315027223,0.39999961853027255,-0.9616419747643281,-0.7015001058578498,-2.129067342597703,0.7260671308820035,-1.415283724227776,0.012283512512076378,0.6943961063842785,38.0165308797369,7.9598308384747725,0.7137836183699267,8,0.21000003814697354,1.0399999618530291,2.040000081062318,3.4700002670288095,0.21000003814697354,1,0.167844578041227,-1.608691686051092,5.260000228881836,-1.628568781641512,5.25,1.2307710647600414,5.639999866485597,0.167844578041227
6868,2011-08-24,5.300000190734863,5.6599998474121085,5.179999828338623,5.630000114440918,64872300.0,-0.06360418133965962,1.461542411674955,-0.970588936525904,38.49372535198411,33.29105170755893,0.6788151738336596,1.1377056425916985,2.004413293936544,3.9108336940328385,32.68551338929885,0.48000001907348544,-0.883883930696638,-0.9549997806549069,-2.364628239597761,0.4546286782879472,-1.6598140101263335,-0.2501855511834803,1.0082199172802735,16.901458584344407,-15.958524996925487,0.7048142294714269,8,0.5599997043609619,1.3899996280670175,2.3849998712539673,3.8299999237060547,-0.26000022888183594,2,0.21320747112031335,1.2941190495223978,5.6599998474121085,-1.608691686051092,5.260000228881836,-1.628568781641512,5.25,0.21320747112031335
6869,2011-08-25,5.380000114440918,5.539999961853027,5.309999942779541,5.320000171661377,31593800.0,0.015094324684347349,-4.749971687935484,-0.18181805045805277,40.25157408744913,34.553572227034735,0.49574882773803086,0.9455149231223672,1.8773706108966417,3.77695602582809,34.289669800533346,0.23999977111816406,-0.8644275079718646,-0.7729998588562008,-2.1215912000445005,0.5755914823320989,-1.4472955294503507,-0.09870418826205096,0.8605267767936278,41.66672461562464,6.236675378647682,0.6742956705941496,8,0.4499998092651367,1.3099997043609628,2.2725000381469727,3.75,-1.0500001907348624,3,0.23605947098729585,1.461542411674955,5.300000190734863,1.2941190495223978,5.6599998474121085,-1.608691686051092,5.260000228881836,0.23605947098729585
6870,2011-08-26,5.6599998474121085,5.8400001525878915,5.380000114440918,5.429999828338623,48604800.0,0.05204455892475157,-1.787883691997364,3.833337306980093,49.43820008002291,36.26584125249211,0.1500046298212876,0.5595248632697833,1.5590593982328391,3.446874156916075,35.4178783536377,0.46000003814697354,-0.7697482531386486,-0.40750012397766167,-1.6433312917528724,0.8283310437975491,-1.0254157078652675,0.21041545990994415,0.5168954200486819,72.72723988726396,31.880534245487596,0.6179155838876055,8,0.16499996185302823,1.0299999713897723,1.9575002193450937,3.370000362396241,-1.1399998664855948,4,0.16254418747283061,-4.749971687935484,5.380000114440918,1.461542411674955,5.300000190734863,1.2941190495223978,5.6599998474121085,0.16254418747283061
6871,2011-08-29,6.1500000953674325,6.1599998474121085,5.9099998474121085,5.960000038146973,30866400.0,0.08657248430481213,1.380957354774419,0.82608713680043,49.5515699382186,37.76830293757894,-0.43776446419779536,-0.03131702443383677,1.036941132172978,2.9056198950667733,36.46243312200427,0.5,-0.7231616990459013,0.14550011157989573,-0.9187212832723199,1.2097215064321114,-0.38661058584621255,0.677610809006004,-0.9700002670288095,98.97961715815782,55.232845917443505,0.5321106974261081,8,-0.3550002574920663,0.434999704360961,1.5774998664855957,2.880000114440917,-1.2000002861022958,0,0.05040649397925234,-1.787883691997364,5.6599998474121085,-4.749971687935484,5.380000114440918,1.461542411674955,5.300000190734863,0.05040649397925234
6872,2011-08-30,5.949999809265138,6.0900001525878915,5.8499999046325675,6.019999980926514,34539300.0,-0.03252037121966023,1.285711041932046,-0.3684218451584666,52.744630261724424,39.7856798892758,-0.3252708264159221,0.08731278932136188,1.1992581441869952,3.0542795402319536,37.20036632680011,0.30000019073486506,-0.6681793365798505,-1.6689300430527965e-07,-0.946016650537965,0.9460163167519564,-0.47300840871548466,0.47300807492947605,-0.750399980545045,78.5714250959393,28.78254842292469,0.4730082418224802,8,-0.2799999713897714,0.634999990463256,1.7775001525878906,3.080000400543212,-0.989999771118165,1,0.02857144230983444,1.380957354774419,6.1500000953674325,-1.787883691997364,5.6599998474121085,-4.749971687935484,5.380000114440918,0.02857144230983444
6873,2011-08-31,5.9099998474121085,6.119999885559082,5.829999923706055,6.070000171661378,33297600.0,-0.006722682879878872,1.2307710647600498,2.285713312579669,43.57541832471917,41.12989103095441,-0.35383379679176397,0.044536733692367214,1.192918343580792,3.0433027537593906,37.28654453400693,0.28999996185302734,-0.6591398454051474,0.013999867439268954,-0.7955067509570535,0.8235064858355914,-0.3907534417588918,0.4187531766374297,-0.6911920183181754,70.58823199420613,21.839897602053426,0.404753309198161,8,-0.24000000953674228,0.5800001621246347,1.8175001144409197,3.0900001525878915,-0.9600000381469718,2,-0.006768183229402536,1.285711041932046,5.949999809265138,1.380957354774419,6.1500000953674325,-1.787883691997364,5.6599998474121085,-0.006768183229402536
6874,2011-09-01,5.739999771118164,6.059999942779541,5.739999771118164,5.940000057220459,25641700.0,-0.028764819066515623,-2.1999971389811437,1.2499992549434362,43.820223816114456,42.83368709291102,-0.18791864695963767,0.17134074142017397,1.3126806871342236,3.1660891714203547,36.894918692857566,0.32000017166137695,-0.658960823246213,-0.12300019264221174,-0.8991200304148164,0.6531196451303929,-0.511060111528514,0.2650597262440906,-0.5023681016578676,46.15381793862009,-1.1773780438713075,0.38805991888630226,9,-0.06999993324279785,0.6450002193450928,1.9875001907348642,3.260000228881836,-0.5799999237060556,3,-0.12195119114591446,1.2307710647600498,5.9099998474121085,1.285711041932046,5.949999809265138,1.380957354774419,6.1500000953674325,-0.12195119114591446
6875,2011-09-02,5.5,5.619999885559082,5.449999809265137,5.599999904632568,22734400.0,-0.04181180848225219,1.4285748345543783,0.4999988079088098,35.999997820172695,43.400209772711925,0.10199929407345021,0.36632774739930607,1.4902362471178705,3.3603534763980214,36.259346849256715,0.28999996185302734,-0.6441674318432007,-0.32249996662139857,-1.084819765428965,0.43981983218616794,-0.7036598660251814,0.05865993278238424,-0.24392096698066723,7.042280006823481,-33.114218737444425,0.3811598994037831,9,0.1699998378753662,0.8849999904632568,2.2274999618530282,3.5,-0.3000001907348633,4,-0.21272728659889895,-2.1999971389811437,5.739999771118164,1.2307710647600498,5.9099998474121085,1.285711041932046,5.949999809265138,-0.21272728659889895
6876,2011-09-06,5.670000076293945,5.699999809265138,5.28000020980835,5.28000020980835,24119400.0,0.03090910478071729,-1.153844837135606,-3.9000023841880647,41.091954495478824,43.885254908431584,-0.004164060236885092,0.20361686694097436,1.297810183415426,3.143705114807201,35.12908722511965,0.419999599456788,-0.5641796726868602,-0.15049989223480242,-0.9142709370343285,0.6132711525647236,-0.5323854146345655,0.2313856301649606,-0.39584262698675676,46.42857345594108,9.617431593322934,0.3818855223997631,9,-2.384185791015625e-07,0.7149999141693115,2.079999804496766,3.1399998664855957,-0.4700002670288086,1,-0.20282188357907405,1.4285748345543783,5.5,-2.1999971389811437,5.739999771118164,1.2307710647600498,5.9099998474121085,-0.20282188357907405
6877,2011-09-07,6.059999942779541,6.070000171661378,5.820000171661378,5.820000171661378,32666500.0,0.06878304431002924,-1.083335320156736,0.6153842391815981,49.32249056340451,45.08845104303385,-0.37040945608741627,-0.20724732349505448,0.8852628533320175,2.7083722004188786,33.574890561416424,0.40000009536743253,-0.41271289547420764,0.24599997997283918,-0.5066625798824305,0.9986625398281088,-0.1303312999547961,0.6223312599004744,-0.7799997329711914,92.85714691188215,54.532373340894026,0.37633127992763493,9,-0.3399999141693115,0.2200000286102295,1.6224999427795428,2.619999885559082,-0.5399999618530273,2,-0.18316834059329712,-1.153844837135606,5.670000076293945,1.4285748345543783,5.5,-2.1999971389811437,5.739999771118164,-0.18316834059329712
6878,2011-09-08,6.25,6.630000114440918,6.0,6.03000020980835,63001600.0,0.03135314505189779,-3.499997445517138,0.9166666666666701,58.94428513357104,47.165418937047406,-0.4598373009626755,-0.37471717348329214,0.6741358987058721,2.472086985340333,31.388296944666337,0.630000114440918,-0.27118604574054395,0.4095000267028812,-0.3661958444718918,1.1851958978776542,0.021652091115495153,0.7973479622902673,-0.9699997901916504,71.85184138628934,28.010565198744587,0.38784793558738634,9,-0.2949998378753662,-0.10000014305114746,1.359999895095826,2.374999761581421,-0.5500001907348624,3,-0.20639999389648434,-1.083335320156736,6.059999942779541,-1.153844837135606,5.670000076293945,1.4285748345543783,5.5,-0.20639999389648434
6879,2011-09-09,6.3499999046325675,6.710000038146973,6.190000057220459,6.190000057220459,54169600.0,0.015999984741210893,-5.500005960470162,0.7272727272727232,67.62820694064123,49.18653081044944,-0.4556939279457364,-0.5020316766298283,0.5498669665958671,2.3311826792127084,30.594370228400148,0.5199999809265137,-0.17724362632564628,0.5104999303817737,-0.26236819680928214,1.2833680575728295,0.1240658667862462,0.8969339939773011,-1.0159996986389155,74.8251624664421,24.861136152578695,0.3864340635955278,9,-0.35499978065490634,-0.3299999237060538,1.0950000286102313,2.109999895095826,-0.9099998474121085,4,-0.22047245927453907,-3.499997445517138,6.25,-1.083335320156736,6.059999942779541,-1.153844837135606,5.670000076293945,-0.22047245927453907
6880,2011-09-12,6.690000057220459,6.710000038146973,6.28000020980835,6.300000190734862,46726700.0,0.05354333192034355,1.0,2.4375014901175596,70.72463920351316,51.539094062148834,-0.7087569749412026,-0.8451986240011058,0.18872585664615027,1.9502432189043546,29.877504182908222,0.42999982833862305,-0.05422271536593559,0.8250000715255741,-0.02497821345484663,1.6749783565059948,0.4000109290353633,1.2499892140157849,-1.2734398612976081,98.60139976731678,41.14210133586029,0.42498914249021047,9,-0.6949999332427979,-0.7250001430511475,0.5424997806549072,1.609999656677246,-0.9200000762939453,0,-0.22869958097489618,-5.500005960470162,6.3499999046325675,-3.499997445517138,6.25,-1.083335320156736,6.059999942779541,-0.22869958097489618
6881,2011-09-13,6.860000133514403,6.949999809265138,6.760000228881836,6.880000114440918,51199200.0,0.02541107247233354,1.3750040978354336,-0.051282019931802196,68.63354602937524,53.30452914744337,-0.8576424439020762,-1.0385156030242433,-0.012158911324318566,1.7259853355413428,29.308589671399766,0.2599997520446786,0.06707289635140778,0.9760001420974724,0.054185010247253196,1.8978152739476917,0.5150925761723633,1.4369077080225816,-1.365833547058105,92.03542437043744,30.790036930975518,0.46090756592510945,9,-0.7450001239776602,-0.7950003147125235,0.232499837875368,1.299999713897706,-1.3299999237060538,1,-0.24198254984564294,1.0,6.690000057220459,-5.500005960470162,6.3499999046325675,-3.499997445517138,6.25,-0.24198254984564294
6882,2011-09-14,7.199999809265138,7.3499999046325675,6.929999828338622,6.949999809265138,68478100.0,0.049562633984461923,-1.8965526313192909,-12.50001192093977,79.68749580904816,57.3169822012577,-1.1193996827165291,-1.377468351141622,-0.37811734142005093,1.3310783671145954,28.98372810826907,0.48999977111816406,0.13050364173149465,1.270499825477601,0.1884068767818441,2.352592774173358,0.729453351129723,1.811546299825479,-1.5893665649841315,88.88888103971712,21.124071253222098,0.5410464743478784,9,-0.8849997520446786,-0.9349999427795419,-0.3749997615814209,0.7400000095367423,-1.609999656677246,2,-0.2777777851363762,1.3750040978354336,6.860000133514403,1.0,6.690000057220459,-5.500005960470162,6.3499999046325675,-0.2777777851363762
6883,2011-09-15,7.039999961853027,7.420000076293945,6.9000000953674325,7.3499999046325675,60702700.0,-0.02222220161814703,1.3111095569761722,-1.2399997711181605,75.30487778284656,60.81527708645015,-0.8741822363859031,-1.2060581105242605,-0.23937832258959446,1.437716867648282,28.465594679688262,0.5199999809265128,0.15818785178540118,1.0639999866485592,-0.12536334360114942,2.253363316898268,0.4693183215237049,1.6586816517734135,-1.255430051536865,69.10568223184598,-1.8793793671570143,0.5946816651248541,9,-0.6899998188018799,-0.7400000095367432,-0.2674999237060529,0.8999998569488525,-1.5799999237060547,3,-0.21590908936971476,-1.8965526313192909,7.199999809265138,1.3750040978354336,6.860000133514403,1.0,6.690000057220459,-0.21590908936971476
6884,2011-09-16,7.03000020980835,7.1599998474121085,6.940000057220459,7.0900001525878915,68700200.0,-0.0014204193322248093,1.2000052452262586,0.1935482382401971,72.7574829776249,64.89944210394485,-0.7397444815929726,-1.1453040073918483,-0.2595758162120818,1.3892845924329187,27.161743582983068,0.2199997901916495,0.1877670431130234,0.984500217437744,-0.2821318479140036,2.2511322827894915,0.35118418476186974,1.6178162501136182,-1.0491786795748537,65.78948138933633,-4.769685729808899,0.6333160326758739,9,-0.6800000667572021,-0.7300002574920654,-0.2575001716613752,0.9099996089935303,-1.3700003623962411,4,-0.18918924051916497,1.3111095569761722,7.039999961853027,-1.8965526313192909,7.199999809265138,1.3750040978354336,6.860000133514403,-0.18918924051916497
6885,2011-09-19,6.880000114440918,7.239999771118164,6.800000190734862,6.96999979019165,57270300.0,-0.021337139529263416,-2.520003356939979,1.4999960263532033,63.670414392983496,67.40815987033426,-0.4172875784711403,-0.9137769683979666,-0.13762526249375107,1.4763534370372895,25.126436585617608,0.43999958038330167,0.2651940014245451,0.7530001163482662,-0.5078617396736007,2.013861972370133,0.12256918833733277,1.3834310443591997,-0.7264771586801677,18.181805045805277,-46.76721705123434,0.6304309280109336,9,-0.25999999046325684,-0.5800001621246338,-0.10750007629394354,1.059999704360962,-1.390000343322754,0,-0.209302330416818,1.2000052452262586,7.03000020980835,1.3111095569761722,7.039999961853027,-1.8965526313192909,7.199999809265138,-0.209302330416818
6886,2011-09-20,6.8499999046325675,7.0900001525878915,6.8400001525878915,6.920000076293945,32775800.0,-0.004360495539146969,-4.555575571014664,0.7777824872975521,68.00000534057713,69.4834392900201,-0.22607616663041252,-0.7995433840595174,-0.13047631332600407,1.4477185537848376,22.98113906905873,0.25,0.36140534558437754,0.6434999227523797,-0.5873367855128508,1.8743366310176102,0.028081568619763964,1.2589182768849954,-0.5444996944078335,8.064471472058095,-52.88274738661237,0.6154183541326154,9,-0.13999986648559481,-0.5499999523162833,-0.1299998760223371,0.9900000095367458,-1.380000114440917,1,-0.1576642246338812,-2.520003356939979,6.880000114440918,1.2000052452262586,7.03000020980835,1.3111095569761722,7.039999961853027,-0.1576642246338812
6887,2011-09-21,6.610000133514403,6.940000057220459,6.5999999046325675,6.880000114440918,48814200.0,-0.03503646342474476,-1.3448250914621531,3.8571331257961097,62.962971466234,69.92995999364932,0.11191474528615597,-0.5109178037881756,0.089215055614007,1.6296471111949513,20.975094512655307,0.3400001525878915,0.5143340703193253,0.35600013732910085,-0.8592607365211178,1.5712610111793195,-0.251630299596008,0.9636305742542097,-0.17075993936136413,1.2195398522386613,-56.091244125547526,0.6076304369251091,9,0.19499993324279874,-0.31000018119811923,0.04499983787536799,1.044999837875367,-0.9100003242492658,2,-0.16338878999868334,-4.555575571014664,6.8499999046325675,-2.520003356939979,6.880000114440918,1.2000052452262586,7.03000020980835,-0.16338878999868334
6888,2011-09-22,6.429999828338622,6.489999771118164,6.21999979019165,6.28000020980835,46336300.0,-0.027231513092281667,1.0000035321335854,-0.5555541819504709,62.73063042281383,69.38578482500183,0.3577549094579444,-0.2549938101392266,0.24059380381576911,1.7512173299178313,18.709365837853465,0.390000343322753,0.6399389141252723,0.11949985027313126,-1.0111353287067413,1.2501350292530038,-0.445817739216805,0.6848174397630675,0.9900002479553232,20.58823941900655,-36.55855672272224,0.5653175894899364,9,0.3900001049041757,-0.12999987602233798,0.1600002050399798,1.1100003719329843,-0.5499997138977042,3,-0.13063758914092682,-1.3448250914621531,6.610000133514403,-4.555575571014664,6.8499999046325675,-2.520003356939979,6.880000114440918,-0.13063758914092682
6889,2011-09-23,6.6500000953674325,6.769999980926514,6.300000190734862,6.4000000953674325,34163100.0,0.03421466141557494,-1.0888888417938285,1.666670905229973,71.37546600195448,69.45809891371754,0.2065006467829651,-0.39523434231250754,0.00038586570517917806,1.4789019064803854,16.252614382488023,0.4699997901916513,0.7154522357067954,0.27600011825561577,-0.7744013988207543,1.3264016353319859,-0.24920064028256927,0.8012008767938008,0.7459999752044668,42.15689345260504,-20.44675812607351,0.5252007585381852,9,0.16999983787536532,-0.35000014305114835,-0.08750009536743164,0.8900001049041739,-1.059999942779541,4,-0.1789473744593546,1.0000035321335854,6.429999828338622,-1.3448250914621531,6.610000133514403,-4.555575571014664,6.8499999046325675,-0.1789473744593546
6890,2011-09-26,6.579999923706055,6.690000057220459,6.369999885559082,6.679999828338622,31674900.0,-0.010526341452256838,4.333320087896717,-0.3999996185302699,67.56756358687564,69.33965642010646,0.2897239500737152,-0.26643645447746245,0.04507977292923826,1.4982035017085593,14.708379603221843,0.32000017166137695,0.7398380750996676,0.15999994277954066,-0.8380192200339796,1.1580191055930609,-0.33900963862721945,0.6590095241863008,0.7924801412582401,41.37930845486734,-22.3091062574087,0.4990095814067602,9,0.24000000953674316,-0.2799999713897705,-0.09500002861022949,0.7900002002716064,-1.2899999618530273,0,-0.13981764239531702,-1.0888888417938285,6.6500000953674325,1.0000035321335854,6.429999828338622,-1.3448250914621531,6.610000133514403,-0.13981764239531702
6891,2011-09-27,6.460000038146973,6.739999771118164,6.4099998474121085,6.679999828338622,32075400.0,-0.018237064886088117,-1.0624984167524665,2.200000000000011,58.620691072643034,66.99890033828368,0.38779795100257974,-0.1286155484092184,0.1436600448078469,1.5635778988917455,14.09541650344481,0.3299999237060556,0.7264304074345169,0.024500060081481756,-0.9654596150705519,1.0144597352335154,-0.4704797774945355,0.519479897657499,0.8894304213218689,33.333355409119505,-25.563890234974117,0.49497983757601705,9,0.3599998950958252,-0.16000008583068848,-0.17500019073486328,0.5749998092651367,-1.0300002098083496,1,-0.15015483921065886,4.333320087896717,6.579999923706055,-1.0888888417938285,6.6500000953674325,1.0000035321335854,6.429999828338622,-0.15015483921065886
6892,2011-09-28,6.119999885559082,6.5,6.0999999046325675,6.5,34898500.0,-0.05263160225698982,1.1052630258069258,1.7272748947164296,47.36841902051095,63.89484936469082,0.6241224471978386,0.23692064137639424,0.44849913031430244,1.8470595953959723,13.351900925145339,0.40000009536743253,0.658076243723225,-0.3240000963211056,-1.2992172808441733,0.6512170882019621,-0.8116086885826395,0.16360849594042826,1.2068419605242156,2.985071440162054,-52.03152246146278,0.48760859226153364,9,0.5499999523162842,0.18000006675720215,0.16499996185302734,0.8049998283386222,-0.2799997329711905,2,-0.10620916789576895,-1.0624984167524665,6.460000038146973,4.333320087896717,6.579999923706055,-1.0888888417938285,6.6500000953674325,-0.10620916789576895
6893,2011-09-29,5.869999885559082,6.199999809265138,5.610000133514403,6.130000114440918,50176800.0,-0.04084967396648276,1.9500011920940281,0.6842109225792365,40.83969555953652,60.34842854045878,0.7718755125745256,0.5099138424138969,0.6571290651273678,2.045060143519205,13.006768431770265,0.5899996757507342,0.5805347198771393,-0.5720000982284548,-1.551980829812985,0.4079806333560754,-1.0619904640207194,-0.08200973243619014,1.4077682828661864,22.41377467632624,-28.853885536610633,0.4899903657922649,9,0.5550000667572021,0.43000006675720215,0.41499996185302734,1.0549998283386222,0.01999998092651456,3,-0.028960831279088328,1.1052630258069258,6.119999885559082,-1.0624984167524665,6.460000038146973,4.333320087896717,6.579999923706055,-0.028960831279088328
6894,2011-09-30,5.039999961853027,5.5,5.010000228881836,5.440000057220459,63504100.0,-0.14139692331987197,-1.1304358192122022,1.5384605509298317,23.472668415887284,55.88201232078142,1.441497050503239,1.354213910766001,1.433649388687373,2.814991881076283,12.791238423799257,0.8599996566772461,0.4040588162870389,-1.3670000314712523,-2.4918411092832935,-0.24215895365921103,-1.9294205703772729,-0.8045794925652316,2.137702124477589,1.7340890698971796,-41.74732400487259,0.5624205389060206,9,1.010000228881836,1.1750001907348633,1.2349998950958252,1.8450000286102286,0.8099999427795401,4,0.1666666982035161,1.9500011920940281,5.869999885559082,1.1052630258069258,6.119999885559082,-1.0624984167524665,6.460000038146973,0.1666666982035161
6895,2011-10-03,4.329999923706056,5.03000020980835,4.320000171661377,4.960000038146973,56806200.0,-0.14087302450810535,-1.1846167840909425,1.5749999105930519,15.342463784872052,50.031174370147525,1.9576030135054818,2.078639119343313,2.0666322435809334,3.463698070382166,12.295801674054484,0.7199997901916504,0.22204274892716924,-2.0185000658035266,-3.427707060532036,-0.6092930710750171,-2.723103563167781,-1.3138965684392723,2.6742860140286586,0.413212962800624,-35.40105090756683,0.7046034973642546,10,1.3000001907348624,1.5400002002716056,1.9299999475479117,2.5400002002716064,1.579999923706053,0,0.29099312958033474,-1.1304358192122022,5.039999961853027,1.9500011920940281,5.869999885559082,1.1052630258069258,6.119999885559082,0.29099312958033474
6896,2011-10-04,4.519999980926514,4.519999980926514,3.9700000286102295,4.199999809265137,57671800.0,0.043879921609291106,2.4374978579592272,-0.5079366881470422,11.714293382604708,44.33687680529982,1.567135974330415,1.8952362452361786,1.8066824863365945,3.208894950944398,11.596733749256702,0.5499999523162842,0.04726304038157725,-1.771000003814697,-3.376895774152576,-0.1651042334768178,-2.5739478889836365,-0.9680521186457574,2.215857380200867,21.73912879588533,-7.057454791801966,0.8029478851689397,10,0.8500000238418579,1.1750000715255737,1.7374998331069946,2.294999837875367,0.8299999237060547,1,0.1703539787999464,-1.1846167840909425,4.329999923706056,-1.1304358192122022,5.039999961853027,1.9500011920940281,5.869999885559082,0.1703539787999464
6897,2011-10-05,4.949999809265137,4.980000019073486,4.360000133514403,4.5,53137900.0,0.09513270578609201,1.4313710090617753,1.4062486495829911,22.281168450737297,39.84249214173577,0.9799549092562883,1.4522729904123253,1.3112545112880705,2.720086057248837,11.622429871045705,0.6199998855590829,-0.08078222416751935,-1.285500168800354,-2.9981832750200166,0.4271829374193086,-2.1418417219101853,-0.4291586156905227,1.4539546719601857,43.94618282729607,19.41198740288718,0.8563415531098311,10,0.42000019550323486,0.7450002431869507,1.2400000095367432,1.865000009536744,0.23000001907348633,2,0.0969697045593918,2.4374978579592272,4.519999980926514,-1.1846167840909425,4.329999923706056,-1.1304358192122022,5.039999961853027,0.0969697045593918
6898,2011-10-06,4.960000038146973,5.0,4.769999980926514,4.949999809265137,35914300.0,0.002020248336801478,4.111102869495189,0.022222740267749477,22.546423627338584,34.41704298900067,0.8264127370261951,1.4131256709774345,1.2484556684903545,2.648342791161646,13.026375183292718,0.23000001907348633,-0.23041040306013905,-1.2109999418258663,-3.0160560632502635,0.5940561795985309,-2.1135280025380654,-0.3084718811136673,1.1518799087645384,64.70588418622518,43.515182431402394,0.9025280607121987,10,0.3949998617172241,0.7350000143051147,1.1674997806549072,1.8549997806549081,0.4699997901916504,3,0.17741937654695694,1.4313710090617753,4.949999809265137,2.4374978579592272,4.519999980926514,-1.1846167840909425,4.329999923706056,0.17741937654695694
6899,2011-10-07,4.949999809265137,5.03000020980835,4.8400001525878915,4.940000057220459,29683000.0,-0.0020161751622832513,1.2352875178462634,0.9999523173755483,23.415981580166957,29.511311654921933,0.6368834046302183,1.3838124317857519,1.2047748580975304,2.6056549749529054,14.480247876700666,0.1900000572204581,-0.36335393019343165,-1.1510001659393314,-3.033740695764716,0.7317403638860531,-2.092370430852024,-0.2096299010266387,0.9048545474502205,92.45279369171539,67.95344563780992,0.9413702649126924,10,0.40500009059906006,0.7450002431869507,1.130000114440918,1.865000009536744,0.40000009536743164,4,0.18989900877592358,4.111102869495189,4.960000038146973,1.4313710090617753,4.949999809265137,2.4374978579592272,4.519999980926514,0.18989900877592358
6900,2011-10-10,5.1599998474121085,5.28000020980835,5.0900001525878915,5.210000038146973,26958200.0,0.04242425176540521,-1.000005019349602,-5.000143054694667,27.821526777153522,26.089182288756433,0.228279666884605,1.1102337588371327,0.9440391149283238,2.3417370610056674,15.812331024370568,0.3300004005432129,-0.4890497790285906,-0.864500117301942,-2.770661686052563,1.0416614514486788,-1.8175809016772524,0.08858066707336842,0.4686719899306331,90.83966825970289,61.606845923678115,0.9530807843753105,10,0.07500016689300626,0.5350002050399789,0.867500066757203,1.6549999713897723,0.30000019073486417,0,0.13372094527609613,1.2352875178462634,4.949999809265137,4.111102869495189,4.960000038146973,1.4313710090617753,4.949999809265137,0.13372094527609613
6901,2011-10-11,5.199999809265137,5.289999961853027,5.119999885559082,5.1599998474121085,23823400.0,0.0077519308209068605,-1.833337306980108,-0.7999961853172898,30.470915517821894,24.211681899568756,-0.01033400878016355,0.990265691056269,0.8514326751600549,2.245748055377348,16.67353003786532,0.1700000762939453,-0.6721269151345313,-0.7415001392364502,-2.6390252070860134,1.156024928613113,-1.6902626731612322,0.20726239468833185,0.22963141102970308,90.32256245157923,55.16907212554941,0.9487625339247817,10,-0.11499989032745361,0.4950002431869507,0.8275001049041748,1.615000009536744,1.5399999618530273,1,0.13653847388261897,-1.000005019349602,5.1599998474121085,1.2352875178462634,4.949999809265137,4.111102869495189,4.960000038146973,0.13653847388261897
6902,2011-10-12,5.199999809265137,5.300000190734863,5.179999828338623,5.28000020980835,25595000.0,0.0,1.0,-2.0000119209402794,32.06997465534623,23.237268465769837,-0.17272379774795965,0.877750947854743,0.809669592747353,2.191905016272454,16.78557735068628,0.12000036239624023,-0.8507590629564259,-0.6415001392364506,-2.469288974601467,1.1862886961285657,-1.5553945569189587,0.27239427844605757,-1.2299997806549072,81.1320109654509,42.3128970000886,0.9138944176825082,10,-0.464999794960022,0.4950002431869507,0.8275001049041748,1.615000009536744,1.130000114440918,2,0.02884617324411587,-1.833337306980108,5.199999809265137,-1.000005019349602,5.1599998474121085,1.2352875178462634,4.949999809265137,0.02884617324411587
6903,2011-10-13,5.519999980926514,5.579999923706055,5.099999904632568,5.110000133514403,37580700.0,0.06153849680748347,-1.2325566437784994,-5.124972432989825,33.99433577002026,24.406342616229054,-0.6119451173203343,0.46170957473068164,0.4523756065407323,1.8240064382465135,16.546512372628484,0.48000001907348633,-0.9957442532725995,-0.24549996852874756,-1.9878696239602434,1.4968696869027482,-1.1166847962444955,0.6256848591870003,-1.5233999490737915,91.89189711655192,51.285166960665435,0.8711848277157477,10,-0.7450000047683716,0.17500007152557373,0.48000001907348633,1.169999837875367,0.7699999809265137,3,-0.06159423075411363,1.0,5.199999809265137,-1.833337306980108,5.199999809265137,-1.000005019349602,5.1599998474121085,-0.06159423075411363
6904,2011-10-14,5.699999809265138,5.699999809265138,5.440000057220459,5.5900001525878915,31319900.0,0.0326086646667727,3.7272829733924198,0.2682919454032875,37.912087480222404,26.91407858237909,-0.7693878228789606,0.1865237533441375,0.25542502271645695,1.5981056655037253,16.200542460611683,0.2599997520446786,-1.089519584432102,0.0009998798370371986,-1.6365323702887613,1.6385321299628357,-0.8177662452258625,0.8197660048999369,-1.6400637817382817,100.0,57.03348413264951,0.8187661250628995,10,-0.8649998903274545,-0.004999756813050205,0.35250020027160556,0.9900000095367432,0.3900003433227539,4,-0.047368419291460295,-1.2325566437784994,5.519999980926514,1.0,5.199999809265137,-1.833337306980108,5.199999809265137,-0.047368419291460295
6905,2011-10-17,5.440000057220459,5.679999828338622,5.4099998474121085,5.630000114440918,29637900.0,-0.045613993113132856,-1.1599957275471962,-1.7272786384956174,36.50793750910626,29.668927929768152,-0.3747893166672416,0.35111263493390954,0.49800472940060203,1.8103862669584512,16.243608492136822,0.2899999618530291,-1.1576028523089112,-0.18699986934661883,-1.7297807401000727,1.355781001406835,-0.9583903047233457,0.5843905660301081,-1.2816602027893058,56.66670110491127,11.966050924142195,0.771390435376727,10,-0.4100000858306885,0.2549999952316284,0.5674999952316284,1.2499997615814218,0.6599998474121085,0,-0.016544145522284337,3.7272829733924198,5.699999809265138,-1.2325566437784994,5.519999980926514,1.0,5.199999809265137,-0.016544145522284337
6906,2011-10-18,5.769999980926514,5.800000190734862,5.400000095367432,5.460000038146973,31427300.0,0.06066175004319141,1.1621605599351559,-1.631578154841527,45.35809142701172,32.23303048268753,-0.56862719203734,-0.06740248837617813,0.17340297426545526,1.4312275802355803,16.191060086126193,0.40000009536743075,-1.0847337464525744,0.19700005054473912,-1.2373324330764222,1.6313325341659004,-0.520166191265842,0.9141662923553202,-1.5191605292053216,95.71425749332269,43.847524352172556,0.7171662418105808,10,-0.4849998950958252,-0.07499992847442627,0.21000003814697266,0.9199998378753671,-0.059999942779541016,1,-0.05372616010472897,-1.1599957275471962,5.440000057220459,3.7272829733924198,5.699999809265138,-1.2325566437784994,5.519999980926514,-0.05372616010472897
6907,2011-10-19,5.53000020980835,5.8499999046325675,5.510000228881836,5.739999771118164,27546700.0,-0.0415944145427235,-1.7200025939990813,-0.6774180647483453,45.47872741792281,34.78106423719689,-0.26563680350214725,0.09226849761606104,0.4006491914451722,1.616501479780304,16.753701342976356,0.33999967575073153,-0.9009751813465554,0.011000275611877441,-1.3377129912796288,1.3597135425033837,-0.6633563578338757,0.6853569090576306,-1.1552278989660643,57.333374023437564,1.6691191645257035,0.6743566334457529,10,-0.18500018119812012,0.1649998426437378,0.5599997043609619,1.1599996089935312,-0.03000020980834961,2,0.2188064223150814,1.1621605599351559,5.769999980926514,-1.1599957275471962,5.440000057220459,3.7272829733924198,5.699999809265138,0.2188064223150814
6908,2011-10-20,5.5900001525878915,5.639999866485597,5.369999885559082,5.519999980926514,23439600.0,0.010849898825161297,2.1764778480568614,-0.333334847105256,59.19732830830923,38.7567694292127,-0.2535351887478212,-0.035720156735670194,0.34348178017485953,1.4986948978952492,17.515429541878742,0.26999998092651456,-0.7072415364458138,0.11300020217895579,-1.1668205717450224,1.392820976102934,-0.5269101847830333,0.7529105891409449,-1.0677050823665777,45.83338714308022,-15.964766325350084,0.6399103869619891,10,-0.12000012397766202,0.10499989986419589,0.6999998092651358,1.0999996662139893,0.029999732971190518,3,0.1323792040999463,-1.7200025939990813,5.53000020980835,1.1621605599351559,5.769999980926514,-1.1599957275471962,5.440000057220459,0.1323792040999463
6909,2011-10-21,5.460000038146973,5.8499999046325675,5.400000095367432,5.670000076293945,39296000.0,-0.02325583379111984,-1.7272722018322058,-2.999993188057264,73.4439872611263,43.825931705209676,-0.0487055659007094,0.0005871496938567589,0.45390756231207163,1.5797645299264973,18.33759428861098,0.44999980926513583,-0.5746737586346846,0.042500090599060236,-1.1122407473682596,1.19724092856638,-0.5348703283845992,0.6198705095827197,-0.8049344844845336,18.750031044084622,-48.71387588725182,0.5773704189836598,10,0.014999866485595703,0.14499986171722412,0.8650000095367432,1.2299997806549081,0.17999982833862394,4,0.1520146369793327,2.1764778480568614,5.5900001525878915,-1.7200025939990813,5.53000020980835,1.1621605599351559,5.769999980926514,0.1520146369793327
6910,2011-10-24,5.6599998474121085,5.679999828338622,5.449999809265137,5.449999809265137,34548800.0,0.03663000144099127,-1.1904759742235418,-0.9999999999999958,73.55372014816629,48.61290999747017,-0.19033770983686615,-0.2865629423720151,0.24237906252537567,1.3338955569090727,19.20418983987181,0.23000001907348544,-0.43070531113875,0.28849990367889333,-0.7373610095854977,1.3143608169432843,-0.2244305529533026,0.8014303603110893,-0.8854408586526565,60.416656318638395,-12.301086886751357,0.5129304566321956,10,-0.18499994277954013,-0.05499994754791171,0.6650002002716073,1.0299999713897723,0.3299999237060556,0,0.07597178741486887,-1.7272722018322058,5.460000038146973,2.1764778480568614,5.5900001525878915,-1.7200025939990813,5.53000020980835,0.07597178741486887
6911,2011-10-25,5.489999771118164,5.639999866485597,5.480000019073486,5.610000133514403,26533800.0,-0.03003534997826418,-1.2857142857142985,-0.571430193323371,62.49999999999999,51.994023924653916,0.028077567877256904,-0.20338660721486423,0.38896595345555873,1.4605640416711108,19.999983723821853,0.17999982833862216,-0.28967775721004685,0.16699984073638952,-0.7251908565011806,1.0591905379739597,-0.27909550788239557,0.6130951893551746,-0.6078966907714003,24.999975164732376,-49.235664925355934,0.44609534861878525,10,-0.014999866485595703,0.040000319480895996,0.9700002670288086,1.2000000476837167,0.40000009536743253,1,0.11111114006297362,-1.1904759742235418,5.6599998474121085,-1.7272722018322058,5.460000038146973,2.1764778480568614,5.5900001525878915,0.11111114006297362
6912,2011-10-26,5.46999979019165,5.610000133514403,5.210000038146973,5.53000020980835,50102800.0,-0.00364298392719975,2.636360089645298,0.5000019868154961,61.751148529528415,55.07811423126593,0.10102903050625223,-0.24725680314834264,0.3909628251831343,1.4385922772962019,20.994387606622546,0.40000009536743075,-0.17181360613592656,0.17949986457824707,-0.6343661744645903,0.9933659036210845,-0.22743315494317162,0.5864328840996658,-0.4911070274163061,40.62496973201007,-33.37790236882144,0.4069330195214189,10,0.06000018119812012,-0.014999747276306152,1.035000205039978,1.2200000286102304,0.330000400543212,2,0.04387573257053323,-1.2857142857142985,5.489999771118164,-1.1904759742235418,5.6599998474121085,-1.7272722018322058,5.460000038146973,0.04387573257053323
6913,2011-10-27,5.699999809265138,5.760000228881836,5.489999771118164,5.699999809265138,53855400.0,0.04204753709239695,3.499976158308896,-0.0,65.69038057600348,58.164591241908276,-0.11259326492438593,-0.5171609244532416,0.1510639523789825,1.1689688921852674,20.90687365696163,0.29000043869018555,-0.06184108422713219,0.4179998874664319,-0.3736300254010585,1.2096298003339223,0.022184931032686706,0.8138148439001771,-0.6339963323040712,76.56248020939141,4.691257837251541,0.3958149564337452,10,-0.1699998378753671,-0.329999804496766,0.8525002002716056,0.9900000095367432,0.03000020980834872,3,-0.03508768701010223,2.636360089645298,5.46999979019165,-1.2857142857142985,5.489999771118164,-1.1904759742235418,5.6599998474121085,-0.03508768701010223
6914,2011-10-28,5.880000114440918,5.9000000953674325,5.6500000953674325,5.679999828338622,21809600.0,0.0315790019647364,1.0833311809455914,100.0,65.25424516464827,61.35862542585739,-0.2954445363268299,-0.6651041048081856,-0.021795848650176808,0.9571748636071788,19.723892686434468,0.25,0.04864925852546431,0.5560001850128176,-0.2699576770403551,1.3819580470659902,0.14302125398623122,0.9689791160394039,-0.7355969947127017,97.10145228000692,26.488260023029895,0.41297893102658645,10,-0.3250000476837158,-0.5100001096725464,0.679999828338623,0.8099997043609628,-0.23000001907348544,4,-0.044217725139714115,3.499976158308896,5.699999809265138,2.636360089645298,5.46999979019165,-1.2857142857142985,5.489999771118164,-0.044217725139714115
6915,2011-10-31,5.5900001525878915,5.789999961853027,5.570000171661377,5.769999980926514,23699700.0,-0.04931972044367894,1.0,-0.8999978542358492,57.471271927661064,62.704534370373985,0.020194187734683844,-0.2907763610065617,0.2846947991073341,1.2135316654094845,17.685318765232132,0.309999942779541,0.12766115170851933,0.20300021171569949,-0.484301213075792,0.890301636507191,-0.1406505006800458,0.5466509241114448,-0.35492539578296967,55.072475786694916,-12.50863023125509,0.3436507123957456,10,-0.035000085830689365,-0.23500025272369474,0.9699997901916495,1.0999996662139893,0.4699997901916495,0,0.008944492403020421,1.0833311809455914,5.880000114440918,3.499976158308896,5.699999809265138,2.636360089645298,5.46999979019165,0.008944492403020421
6916,2011-11-01,5.289999961853027,5.460000038146973,5.289999961853027,5.389999866485597,30226500.0,-0.05366729562538186,-2.4000047683761294,0.5555555555555632,51.54639445544866,63.37871959676574,0.2737318424689903,0.07364381904715245,0.597717262949991,1.4786010180957883,15.396765484165298,0.30000019073486417,0.17248864204782688,-0.13549997806549108,-0.6921621164212963,0.42116216029031417,-0.41383104724339415,0.142831091112412,0.6100001335144052,11.59419087997179,-52.03086271904935,0.2783310691779028,11,0.2650001049041748,0.06499993801116943,1.2699999809265137,1.3999998569488534,0.5300002098083505,1,0.13232510667541386,1.0,5.5900001525878915,1.0833311809455914,5.880000114440918,3.499976158308896,5.699999809265138,0.13232510667541386
6917,2011-11-02,5.429999828338623,5.53000020980835,5.3400001525878915,5.400000095367432,22570800.0,0.026465003307212687,-1.5333405388909558,-0.29999761581193257,48.35164528060387,62.17364370479848,0.13192890855015893,-0.03009482551797582,0.45973981517231177,1.3065248474059112,13.991442309230317,0.24000024795532227,0.25086606069121675,-0.01950011253356898,-0.529256580942695,0.49025635587555705,-0.274378346738132,0.23537812167099403,0.4578002643585215,22.95079276114447,-35.56618640652577,0.25487823420456296,11,0.1250002384185791,-0.1949998140335083,1.130000114440918,1.2599999904632577,0.46000003814697354,2,0.08471455850629672,-2.4000047683761294,5.289999961853027,1.0,5.5900001525878915,1.0833311809455914,5.880000114440918,0.08471455850629672
6918,2011-11-03,5.8400001525878915,5.869999885559082,5.360000133514403,5.510000228881836,32490000.0,0.07550650777363166,1.6153874369106818,11.00009536828054,52.36487063375846,59.83151963509094,-0.26695246481101886,-0.3908252590963981,0.06817348764041053,0.8647503249832198,12.301479314941293,0.5099997520446786,0.2749390234050182,0.34650020599365305,-0.13657233332648655,0.8295727453137927,0.1049639363335837,0.5880364756537224,0.03584393749237069,90.16394595950952,35.37022487716321,0.24153626966006972,11,-0.28500008583068936,-0.7550002336502084,0.6449997425079337,0.8499996662139893,-0.019999980926513672,3,-0.006849308357518402,-1.5333405388909558,5.429999828338623,-2.4000047683761294,5.289999961853027,1.0,5.5900001525878915,-0.006849308357518402
6919,2011-11-04,5.889999866485597,5.949999809265138,5.579999923706055,5.670000076293945,20811200.0,0.008561594621799617,1.1764719906988554,0.666666185012861,58.181814713911585,58.12353014239597,-0.2788681847675081,-0.38661362967819546,0.03498980935492657,0.7882137387339396,10.656689020791367,0.3699998855590829,0.3191247017983647,0.349499917030335,-0.09205127294074522,0.7910511070014152,0.12872432204479534,0.5702755120158747,-0.5999999046325692,90.90909747709738,34.85061993093467,0.22077559498553995,11,-0.3099999427795419,-0.9299999475479135,0.4725000858306876,0.7999999523162842,-0.2799997329711932,4,-0.027164660617824077,1.6153874369106818,5.8400001525878915,-1.5333405388909558,5.429999828338623,-2.4000047683761294,5.289999961853027,-0.027164660617824077
6920,2011-11-07,5.8499999046325675,5.9099998474121085,5.690000057220459,5.809999942779541,24821000.0,-0.0067911651544563245,1.7500000000000195,0.18181818181817705,51.626014684258195,56.91530955175799,-0.23365357402329323,-0.3080647699670154,0.08266110469565202,0.8043682495382507,9.497075994119097,0.2199997901916495,0.30424330686206424,0.27499995231628294,-0.1488421965862221,0.698842101218788,0.06307887786503041,0.48692102676753546,-0.5467999458312978,84.84849579516201,32.40970814260365,0.21192107445125274,11,-0.2699999809265128,-0.8899999856948844,0.2825002670288095,0.7550001144409197,-0.40000009536743075,0,-0.03418800214112083,1.1764719906988554,5.889999866485597,1.6153874369106818,5.8400001525878915,-1.5333405388909558,5.429999828338623,-0.03418800214112083
6921,2011-11-08,5.9099998474121085,5.960000038146973,5.75,5.889999866485597,23164100.0,0.010256400642336239,2.499990065922538,0.4999999999999667,58.33332461920475,56.53555133949981,-0.25458334816026085,-0.32901475827781024,0.015391276927288366,0.721268354061328,8.342149447725337,0.21000003814697266,0.2648077765122503,0.29949989318847603,-0.11081323854651348,0.7098130249234655,0.09434332732098127,0.5046564590559708,-0.5938638916015613,91.93545161870847,38.45865406230402,0.2051565658674948,11,-0.2849998474121085,-0.9449998140335074,-0.15999972820281894,0.35000014305114924,-0.3599996566772452,1,0.025380727451814522,1.7500000000000195,5.8499999046325675,1.1764719906988554,5.889999866485597,1.6153874369106818,5.8400001525878915,0.025380727451814522
6922,2011-11-09,5.349999904632568,5.71999979019165,5.329999923706055,5.71999979019165,36730300.0,-0.09475464589474647,1.1081080384459743,-18.50001192094197,45.68344910355477,54.31255895367218,0.32028601898792264,0.2559201636825925,0.5679117906194104,1.253400085833567,7.246804598002962,0.5799999237060538,0.19455527920552562,-0.26800005435943586,-0.6513152384677152,0.1153151297488435,-0.4596576464135751,-0.07634246230529662,0.6100001335144043,3.174599570392505,-49.151166923705745,0.19165759205413946,11,0.27500009536743164,-0.18999981880187988,0.18250012397766113,0.7350000143051156,0.3299999237060538,2,0.0878505187676426,2.499990065922538,5.9099998474121085,1.7500000000000195,5.8499999046325675,1.1764719906988554,5.889999866485597,0.0878505187676426
6923,2011-11-10,5.179999828338623,5.550000190734863,5.059999942779541,5.5,53084800.0,-0.03177571576155391,1.33333144112488,0.8648655963172694,45.035457575107344,52.06602699927874,0.45680496297202655,0.4207123979436096,0.7295923280755048,1.3905880332631382,6.954283670672002,0.49000024795532227,0.16763411158205965,-0.4210001230239868,-0.8500456077459297,0.00804536169795611,-0.6355228653849583,-0.20647738066301535,0.7800002098083496,13.333319204826438,-41.45337072229492,0.2145227423609714,11,0.3300001621246338,0.18500018119812012,0.35250020027160645,0.8000000715255737,0.26999998092651367,3,0.13706564897217222,1.1081080384459743,5.349999904632568,2.499990065922538,5.9099998474121085,1.7500000000000195,5.8499999046325675,0.13706564897217222
6924,2011-11-11,5.429999828338623,5.440000057220459,5.260000228881836,5.260000228881836,19289000.0,0.04826254986193357,-1.1176500287505435,-0.5312484633185762,45.99303153255611,50.790666955378185,0.15227267904065833,0.157523868865991,0.47948672925786795,1.1084175167919055,6.915240220123661,0.26000022888183594,0.14944572367719022,-0.15750012397766078,-0.5904034688567954,0.27540322090147384,-0.3739517964172281,0.05895154846190653,0.49400020599365213,41.11109403916528,-12.427936544812042,0.21645167243956745,11,0.08000016212463379,-0.029999732971191406,0.09500014781951904,0.5500000715255737,0.3600001335144043,4,0.0718232699175021,1.33333144112488,5.179999828338623,1.1081080384459743,5.349999904632568,2.499990065922538,5.9099998474121085,0.0718232699175021
6925,2011-11-14,5.349999904632568,5.429999828338623,5.21999979019165,5.400000095367432,22943600.0,-0.014732951424518137,2.8181944287906506,-0.294119462014221,47.48201697986118,50.339069458090684,0.21752328035973,0.24288851387677646,0.5661863645095284,1.1513036646135877,6.84915730622539,0.21000003814697266,0.09553193460230958,-0.2330000400543213,-0.6741517040952836,0.208151623986641,-0.45357587207480243,-0.012424208033840145,0.5394401260375972,32.222214569280986,-23.89711359055199,0.22057583202048095,11,0.16000008583068848,0.16000008583068848,0.17500007152557373,0.535000205039978,0.19000005722045898,0,0.04859817448906889,-1.1176500287505435,5.429999828338623,1.33333144112488,5.179999828338623,1.1081080384459743,5.349999904632568,0.04859817448906889
6926,2011-11-15,5.460000038146973,5.710000038146973,5.260000228881836,5.309999942779541,41898700.0,0.020560772986024656,-2.600005340586358,-2.9999904632932157,49.82578831390236,50.502863128457186,0.14994157869601477,0.1143351989087753,0.4588218381950746,1.0239325399469577,6.776693670715887,0.4499998092651367,0.02845742823498476,-0.10749990940094012,-0.5427312987942985,0.32773147999241825,-0.3251156040976193,0.11011578529573907,0.3962623890075676,60.6060890674219,2.42244808212525,0.21761569469667902,11,0.04999995231628418,0.04999995231628418,0.004999995231628418,0.3200000524520874,0.9499998092651358,1,-0.001831543738455732,2.8181944287906506,5.349999904632568,-1.1176500287505435,5.429999828338623,1.33333144112488,5.179999828338623,-0.001831543738455732
6927,2011-11-16,6.739999771118164,6.8400001525878915,5.449999809265137,5.449999809265137,72164600.0,0.2344321838879695,-1.1550393557005714,8.59999427795774,63.26530537770123,51.71402254445083,-1.0333618879611723,-1.12821042170264,-0.8161870232599373,-0.26824713306718273,7.2548440088291,1.3900003433227548,0.033294079595829196,1.1119998455047604,0.4314551905622581,1.7925445004472627,0.7717275180335088,1.452272172976012,-1.679999828338623,94.38200170321922,36.931808261240775,0.3402723274712513,11,-0.7899997234344482,-0.7899997234344482,-1.3499997854232788,-0.959999680519104,-0.33999967575073153,2,-0.176557807239492,-2.600005340586358,5.460000038146973,2.8181944287906506,5.349999904632568,-1.1176500287505435,5.429999828338623,-0.176557807239492
6928,2011-11-17,6.329999923706055,7.0,6.28000020980835,6.9099998474121085,96098100.0,-0.060830839960709704,-1.117648461287097,-0.4496123572538016,55.421684947341085,51.40734145927633,-0.6107756235199844,-0.6955925104607532,-0.41198284427431275,0.12690532450574743,7.553327042677941,0.7199997901916504,0.0736061158530239,0.665000009536743,-0.08387984331307496,1.413879862386561,0.290560083111834,1.039439935961652,-1.234399976730347,62.35955071229551,9.514984369820397,0.3744399264249088,11,-0.2999999523162842,-0.2999999523162842,-1.1149998903274536,-0.5499998331069946,-0.07999992370605469,3,-0.10268564031622829,-1.1550393557005714,6.739999771118164,-2.600005340586358,5.460000038146973,2.8181944287906506,5.349999904632568,-0.10268564031622829
6929,2011-11-18,6.289999961853027,6.53000020980835,6.1500000953674325,6.360000133514403,43618300.0,-0.006319109373639331,-1.1714298170443505,0.1206899670160171,58.97435740684678,52.223823984008405,-0.5677764376514514,-0.6221191692704249,-0.381586637062691,0.14975850903928567,8.262836379418882,0.3800001144409171,0.1190787300100764,0.5835000514984134,-0.2083073451100832,1.37530744810691,0.18759635319416468,0.9794037498026622,-1.1182240127563476,60.11236210902371,7.237744671300305,0.3959036983042483,11,-0.25999999046325684,-0.25999999046325684,-1.0549999475479126,-0.5949999094009399,-0.11999988555908203,4,-0.13354533508461697,-1.117648461287097,6.329999923706055,-1.1550393557005714,6.739999771118164,-2.600005340586358,5.460000038146973,-0.13354533508461697
6930,2011-11-21,6.0900001525878915,6.1599998474121085,5.860000133514403,6.079999923706055,41397000.0,-0.03179647225406601,3.0000063578449923,-0.14286006226117076,60.526320412549566,52.467490183268936,-0.3689516129032704,-0.4092347541047934,-0.20467350440560583,0.3311147992391126,8.771497025942894,0.42999982833862394,0.11748440103958835,0.3620002269744882,-0.4476416945407129,1.1716421484896893,-0.04282073378311235,0.7668211877320887,-0.8450952414550787,47.701151315248644,-9.9657490164795,0.4048209607576006,11,-0.060000181198121005,-0.060000181198121005,-0.8250001668930063,-0.3950001001358041,0.17999982833862216,0,-0.049261113828935055,-1.1714298170443505,6.289999961853027,-1.117648461287097,6.329999923706055,-1.1550393557005714,6.739999771118164,-0.049261113828935055
6931,2011-11-22,6.0999999046325675,6.360000133514403,6.010000228881836,6.059999942779541,38105400.0,0.0016419953684938537,-4.00002043596729,3.999904634750653,59.12806861675353,53.96133679584657,-0.39019915645496805,-0.3912513195645717,-0.24360018137198036,0.29675190298157705,9.427826047954184,0.34999990463256747,0.09277285230905008,0.34149997234344376,-0.47630905153638636,1.1593089962232739,-0.0674045395964713,0.7504044842833588,-0.7848911899450668,41.935484863344584,-19.29151874139407,0.40890451193991506,11,-0.06999993324279696,-0.06999993324279696,-0.7374998927116385,-0.40499985218048007,0.19000005722045987,1,-0.09180327074337413,3.0000063578449923,6.0900001525878915,-1.1714298170443505,6.289999961853027,-1.117648461287097,6.329999923706055,-0.09180327074337413
6932,2011-11-23,5.710000038146973,6.039999961853027,5.670000076293945,6.03000020980835,39724000.0,-0.06393440534145167,1.1764719906988617,-8.000011920940501,48.21917586309515,54.31508327228966,0.06284592142436818,0.01860452922266198,0.10138363442049503,0.6606718084724585,9.238225155343985,0.42999982833862216,0.08347060410790608,-0.06049990653991699,-0.8674558499798888,0.7464560369000548,-0.4639778782599029,0.3429780651800689,-0.3274956720469717,3.007516101321807,-52.305376332500806,0.40347797171998595,11,0.39999985694885254,0.31999993324279785,-0.21999996900558472,-0.014999985694885254,1.0500001907348633,2,0.12259190973531098,-4.00002043596729,6.0999999046325675,3.0000063578449923,6.0900001525878915,-1.1714298170443505,6.289999961853027,0.12259190973531098
6933,2011-11-25,5.5,5.860000133514403,5.460000038146973,5.6599998474121085,18263700.0,-0.03677758962242017,-2.3333373069801007,0.4999992549423372,44.88189015796579,54.191623119557406,0.36097157794572343,0.2243556649220757,0.26815733209191883,0.8466187537151981,9.285943837774049,0.40000009536743075,0.043829942915063924,-0.2604999542236328,-1.0760456164901218,0.5550457080428561,-0.6682727853568773,0.14727287690961166,-0.052795808543999456,3.738313592129604,-45.12740673923496,0.4077728311332447,11,0.6099998950958252,0.5299999713897705,0.020000040531158447,0.1950000524520874,1.489999771118164,4,0.16363638097589672,1.1764719906988617,5.710000038146973,-4.00002043596729,6.0999999046325675,3.0000063578449923,6.0900001525878915,0.16363638097589672
6934,2011-11-28,5.619999885559082,5.860000133514403,5.550000190734863,5.75,22267700.0,0.021818161010742188,-1.2963000900694,0.812501490117545,47.04370072809011,54.14292131380507,0.3025766812691897,0.08841138523729697,0.10575665292852143,0.6988679146600987,9.695090516071284,0.3600001335144034,0.08783169917160727,-0.12750005722045898,-0.9433141394268683,0.6883140249859503,-0.5354070983236632,0.2804069838827452,-0.15999984741210938,17.777758939768603,-25.440191714267023,0.40790704110320447,11,0.5100002288818359,0.4100000858306885,-0.037499845027923584,0.07500016689300537,1.5399999618530265,0,0.1120996667739691,-2.3333373069801007,5.5,1.1764719906988617,5.710000038146973,-4.00002043596729,6.0999999046325675,0.1120996667739691
6935,2011-11-29,5.639999866485597,5.75,5.559999942779541,5.630000114440918,20816100.0,0.0035587155398180137,-1.5333324856233688,-0.07692110185967012,46.49350578577028,53.772667699568174,0.3665901121896509,0.0762591661474703,0.0475497586501934,0.6531869522931073,9.93174378506285,0.19000005722045898,0.15292091058962232,-0.1100000619888295,-0.9240865714708777,0.7040864474932187,-0.5170433167298532,0.29704319275219415,-0.17999982833862394,19.999978807239778,-16.35098903615819,0.40704325474102393,11,0.5850000381469718,0.3900001049041739,-0.09999996423721402,0.05500018596649081,1.559999942779541,1,0.09397167063030509,-1.2963000900694,5.619999885559082,-2.3333373069801007,5.5,1.1764719906988617,5.710000038146973,0.09397167063030509
6936,2011-11-30,5.989999771118164,6.019999980926514,5.769999980926514,5.860000133514403,19709400.0,0.062056722148587484,1.631578154841527,13.00028610938809,58.79120958296256,53.275545944597205,0.11139083329263322,-0.23042356789989427,-0.33641062925322984,0.2823143393662155,9.729360209435942,0.3800001144409171,0.21074789710873887,0.20499985218048078,-0.5856694155457465,0.995669119906708,-0.1903347816826333,0.6003344860435949,-0.46839973449707006,91.37927632552525,48.73191505861563,0.3953346338631137,11,0.24000024795532227,0.040000200271606445,-0.4499998688697815,-0.29499971866607666,1.3000001907348633,2,0.04674461110306205,-1.5333324856233688,5.639999866485597,-1.2963000900694,5.619999885559082,-2.3333373069801007,5.5,0.04674461110306205
6937,2011-12-01,5.889999866485597,5.980000019073486,5.75,5.960000038146973,22135000.0,-0.01669447553482961,3.181813452860369,-0.5384643599910396,59.94398163174537,53.77802335397546,0.08732120529804366,-0.09928503264918387,-0.26449631343262325,0.3635222213094176,9.693331964943008,0.23999977111816406,0.2727026821148222,0.08199994564056468,-0.6917700330736247,0.8557699243547541,-0.30488504371653047,0.4688849349976598,-0.3299999237060556,76.78569147781232,29.173256692306836,0.38688498935709476,12,0.10500025749206454,0.14000010490417392,-0.3874998688697824,-0.1949998140335092,1.3600001335144034,3,0.06791173250163407,1.631578154841527,5.989999771118164,-1.5333324856233688,5.639999866485597,-1.2963000900694,5.619999885559082,0.06791173250163407
6938,2011-12-02,5.800000190734862,6.010000228881836,5.679999828338622,5.989999771118164,27340600.0,-0.01528008111898893,1.8695625132166613,2.7142730635350367,55.42522777374974,53.38367561696468,0.10530850586490903,-0.013107744589224701,-0.19840425895353864,0.43114166629187434,10.321539848292524,0.3300004005432138,0.32215735596680073,-0.0059997320175178,-0.7796282142953688,0.7676287502603332,-0.39281397315644284,0.38081450912140724,-0.1824002456665026,53.19151310643295,4.560207969450616,0.3868142411389254,12,0.10999989509582608,0.22999978065490811,-0.307500183582305,-0.10500013828277499,1.419999599456788,4,0.16551724251328714,3.181813452860369,5.889999866485597,1.631578154841527,5.989999771118164,-1.5333324856233688,5.639999866485597,0.16551724251328714
6939,2011-12-05,5.730000019073486,5.889999866485597,5.679999828338622,5.869999885559082,26033700.0,-0.012068994717137627,1.3333359824311797,0.7368430298801847,55.58823917151475,52.834999923516364,0.0978040759373151,0.0466845826608937,-0.16071039128487286,0.4813207777776469,10.792020647565336,0.21000003814697443,0.20654699409106936,-0.06799991130828875,-0.8412799903513744,0.7052801677347968,-0.454639950829832,0.3186401282132545,-0.05710407180786081,36.95653526003172,-13.182394244452219,0.386640039521543,12,0.18000006675720215,0.2999999523162842,-0.2800000309944153,-0.034999966621398926,1.5399999618530273,0,0.21989524395296844,1.8695625132166613,5.800000190734862,3.181813452860369,5.889999866485597,1.631578154841527,5.989999771118164,0.21989524395296844
6940,2011-12-06,5.6500000953674325,5.769999980926514,5.5,5.75,31710700.0,-0.013961592223343366,2.8571462631258067,0.714285714285708,52.818993239238395,52.13399154823691,0.12161549539513494,0.11692771717777095,-0.1123558036677279,0.5389171623173876,11.130361695449704,0.26999998092651367,0.14810384632095452,-0.13799984455108572,-0.9136177429792474,0.6376180538770759,-0.5258087937651661,0.24980910466299466,1.3499999046325675,28.846173244116045,-19.143843293232905,0.3878089492140808,12,0.09999990463256747,0.379999876022338,-0.18750005960464566,0.044999957084654874,1.5799999237060538,1,0.2672565887711684,1.3333359824311797,5.730000019073486,1.8695625132166613,5.800000190734862,3.181813452860369,5.889999866485597,0.2672565887711684
6941,2011-12-07,6.059999942779541,6.079999923706055,5.559999942779541,5.619999885559082,31511900.0,0.07256634344984825,1.1666665010982156,-4.400004768376169,36.399995651242605,50.82074930247551,-0.32928262897550997,-0.29645785953113624,-0.5460206645557424,0.11154454372480771,11.603590605399425,0.5199999809265137,0.08152345714542175,0.264499998092651,-0.5189464852732666,1.0479464814585686,-0.1272232435903078,0.6562232397756098,0.9100000572204587,96.5517269728729,52.181538038102914,0.3917232416829588,12,-0.28999996185302734,-0.029999971389770508,-0.6049999594688416,-0.3649998903274536,1.0999999046325675,2,0.18811879162538614,2.8571462631258067,5.6500000953674325,1.3333359824311797,5.730000019073486,1.8695625132166613,5.800000190734862,0.18811879162538614
6942,2011-12-08,5.820000171661378,6.0999999046325675,5.78000020980835,5.96999979019165,32613800.0,-0.03960392300071247,-1.7826115801170872,-0.3409081795985228,39.055792234753014,50.1734050887852,-0.08050430910678408,-0.02049209756185366,-0.3220017484427222,0.3279691123769721,11.836461084632719,0.31999969482421786,0.01300921582261072,0.0010002136230475855,-0.7538549242816854,0.7558553515277806,-0.3764273553293185,0.37842778257541365,1.120599828338622,53.33337042067399,10.774455051135178,0.3774275689523665,12,-0.02000021934509366,0.20999979972839267,-0.3650001883506784,-0.12500011920929044,1.8299999237060547,3,0.2525772760882967,1.1666665010982156,6.059999942779541,2.8571462631258067,5.6500000953674325,1.3333359824311797,5.730000019073486,0.2525772760882967
6943,2011-12-09,5.889999866485597,5.989999771118164,5.789999961853027,5.8400001525878915,23982100.0,0.0120274386184831,-1.6666624281168125,-0.33333227369251117,41.525415338610195,49.56026226773188,-0.0998667919659022,-0.03644145239121155,-0.3994389060390091,0.23328454910599472,11.495418361832604,0.19999980926513672,-0.05116341326325813,0.035499906539917525,-0.6570308672145329,0.7280306802943679,-0.31076548033730766,0.3817652934171427,1.021788133514403,64.9999880790694,23.64272596020406,0.346265386877225,12,-0.08999991416931241,0.14000010490417392,-0.49499982595443814,-0.1949998140335092,1.9900002479553214,4,0.23089985812272662,-1.7826115801170872,5.820000171661378,1.1666665010982156,6.059999942779541,2.8571462631258067,5.6500000953674325,0.23089985812272662
6944,2011-12-12,5.820000171661378,5.8499999046325675,5.630000114440918,5.71999979019165,19996300.0,-0.011884498541760657,1.7500000000000195,2.0000190735954857,43.946183642333324,49.277226474016665,0.0016611153024568281,0.06774763672444717,-0.31108594887468666,0.27714336453142074,10.982146578472715,0.2599997520446786,-0.0401592901046941,-0.05399980545043892,-0.7175595049188095,0.6095598940179316,-0.3857796551846242,0.27778004428374636,1.0635520683386215,53.33337042067399,12.250698172944269,0.3317798497341853,12,-0.02000021934509366,0.20999979972839267,-0.5000001788139352,-0.12500011920929044,1.940000057220458,0,0.24054975553903257,-1.6666624281168125,5.889999866485597,-1.7826115801170872,5.820000171661378,1.1666665010982156,6.059999942779541,0.24054975553903257
6945,2011-12-13,5.610000133514403,5.949999809265138,5.570000171661377,5.800000190734862,20509300.0,-0.036082479717011395,-1.8148123292437437,-1.899993324305234,39.91769353518276,47.18016913537446,0.23127970450799662,0.31434141446256536,-0.06190553745696903,0.45249044958029483,10.438801280146084,0.37999963760376065,-0.00039674921026211507,-0.27699985504150515,-0.9066562927937323,0.352656582710722,-0.5918280739176192,0.03782836383460886,1.245881061685596,9.25929523463024,-30.405367282282516,0.31482821887611373,12,0.18999981880188077,0.4199998378753671,-0.3400002121925345,0.084999918937684,2.2599997520446786,1,0.29590014401161846,1.7500000000000195,5.820000171661378,-1.6666624281168125,5.889999866485597,-1.7826115801170872,5.820000171661378,0.29590014401161846
6946,2011-12-14,5.449999809265137,5.730000019073486,5.309999942779541,5.639999866485597,36992800.0,-0.028520556228406657,1.2702684590571263,1.0000000000000047,44.090900815218575,45.41871571131593,0.34265998747476534,0.4991455870261472,0.1300985498842584,0.579749057340111,10.493692657311579,0.4200000762939453,0.01874896894663003,-0.43650016784667933,-1.0675985486059236,0.19459821291256496,-0.7520493582263015,-0.12095097746705719,1.3787637620308626,17.721502942507943,-25.4820479423048,0.31554919037962215,12,0.25500011444091797,0.5800001621246338,-0.17999988794326782,0.24500024318695068,2.500000000000001,2,0.3266055545143882,-1.8148123292437437,5.610000133514403,1.7500000000000195,5.820000171661378,-1.6666624281168125,5.889999866485597,0.3266055545143882
6947,2011-12-15,5.550000190734863,5.579999923706055,5.480000019073486,5.53000020980835,17193800.0,0.01834869448980969,1.5000149012642232,-0.10526302580692067,51.196177270327524,44.94882121093568,0.21161199693093202,0.321927733946584,0.05006149240369506,0.44773506654622786,9.300113827320509,0.13000011444091797,0.042594979629107854,-0.27699980735778773,-0.7808418455179611,0.22684223080238564,-0.5289208264378749,-0.025078788277700603,1.2180128354204776,35.29416302084831,-12.368528339449092,0.25192101908008685,12,0.1549997329711914,0.4799997806549072,-0.25500017404556274,0.14499986171722412,2.30999994277954,3,0.29009001826071446,1.2702684590571263,5.449999809265137,-1.8148123292437437,5.610000133514403,1.7500000000000195,5.820000171661378,0.29009001826071446
6948,2011-12-16,5.679999828338622,5.699999809265138,5.510000228881836,5.5900001525878915,23098300.0,0.023423357321821214,1.9230786159946038,4.499988079059587,51.42857077981306,44.48663583407994,0.07018043484642522,0.14834039345681926,-0.058375000158948254,0.293018631507719,7.850468580232095,0.18999958038330167,-0.014173600186849988,-0.11450016498565763,-0.5624886318894493,0.33348830191813406,-0.3384943984375539,0.10949406846623866,1.0296926744816863,57.81249417923247,6.106439908555302,0.22399423345189595,12,0.02500009536743253,0.35000014305114835,-0.2874997854232779,0.015000224113465244,1.8700003623962402,4,0.3468310434095607,1.5000149012642232,5.550000190734863,1.2702684590571263,5.449999809265137,-1.8148123292437437,5.610000133514403,0.3468310434095607
6949,2011-12-19,5.449999809265137,5.739999771118164,5.440000057220459,5.699999809265138,31607800.0,-0.040492962328268156,-1.2222241845186586,-2.777787785507342,45.88744284918375,43.716463568518314,0.2864039824932858,0.3290538145893196,0.19128251556793163,0.4968731519746932,6.577434853082109,0.2999997138977051,-0.07737191929382448,-0.30250017642974836,-0.7106216910902496,0.10562133823075293,-0.5065609337599994,-0.09843941909949727,1.2037049911535407,21.874983701851512,-32.44371115676539,0.2040607573302508,12,0.25500011444091797,0.6600000858306885,-0.012499809265136719,0.24500024318695068,1.9800000190734854,0,0.44587163123285256,1.9230786159946038,5.679999828338622,1.5000149012642232,5.550000190734863,1.2702684590571263,5.449999809265137,0.44587163123285256
6950,2011-12-20,5.789999961853027,5.820000171661378,5.579999923706055,5.5900001525878915,19290700.0,0.062385351282009616,-1.1818177877383722,-0.7999992370605404,45.65217661722485,44.74448367584967,-0.03536808444803974,-0.03644239728602727,-0.1314739785510053,0.13323751129682826,5.998446357826076,0.3700003623962411,-0.10745396608346347,0.0524999856948849,-0.32423807514306446,0.42923804653283426,-0.13586904472408978,0.24086901611385958,0.809956644260085,94.11760855987747,42.649123033628626,0.18836903041897454,12,-0.08500003814697266,0.31999993324279785,-0.3349999189376831,-0.09499990940093994,1.7699999809265137,1,0.34024184456096807,-1.2222241845186586,5.449999809265137,1.9230786159946038,5.679999828338622,1.5000149012642232,5.550000190734863,0.34024184456096807
6951,2011-12-21,5.539999961853027,5.9000000953674325,5.519999980926514,5.889999866485597,26623100.0,-0.04317789320329979,1.054052660813169,-1.7500011920940446,42.857142857142826,45.16685596722631,0.1487561607454566,0.17861014481989024,0.13193066934468956,0.3572696479198356,5.121046220751818,0.38000011444091886,-0.14058015374869637,-0.16950001716613805,-0.5147215330869281,0.17572149875465204,-0.34211077512653354,0.0031107407942574383,1.0083583777267418,21.73910789994709,-25.43112158422586,0.17261075796039524,12,0.1099998950958252,0.5900001525878906,-0.029999971389770508,0.15500009059906006,2.05999994277954,2,0.42057760645303555,-1.1818177877383722,5.789999961853027,-1.2222241845186586,5.449999809265137,1.9230786159946038,5.679999828338622,0.42057760645303555
6952,2011-12-22,6.4099998474121085,6.550000190734862,5.690000057220459,5.710000038146973,67720600.0,0.15703969161546394,-1.3243254040873955,-1.9999999999999925,59.442720481856576,47.15766764980924,-0.7026412309917669,-0.6706428412030254,-0.7142787188358364,-0.5279948818017379,5.471354227588344,1.010000228881835,-0.1346622922013454,0.6654998779296868,0.1993183387660924,1.1316814170932812,0.4324091083478896,0.898590647511484,-1.0999999046325675,87.38735797449908,39.28598922628202,0.23309076958179728,12,-0.47999978065490634,-0.254999876022338,-0.8999998569488517,-0.7149997949600211,1.2899999618530291,3,0.24024960975229503,1.054052660813169,5.539999961853027,-1.1818177877383722,5.789999961853027,-1.2222241845186586,5.449999809265137,0.24024960975229503
6953,2011-12-23,6.4000000953674325,6.539999961853027,6.25,6.489999771118164,23493200.0,-0.0015600237570541076,2.0526302580692115,-0.12857100039100547,60.567827472145666,49.004516964232835,-0.6846928252292432,-0.6216315854502232,-0.6904302991714308,-0.5326745311906578,6.271433423932388,0.28999996185302734,-0.10435113910157945,0.6105001211166394,0.07508193693066278,1.145918305302616,0.3427910290236511,0.8782092132096277,-1.0652001476287847,86.48647952027625,35.44795013135787,0.2677090920929883,12,-0.4700000286102304,-0.24500012397766202,-0.4500000476837167,-0.7050000429153451,1.3199996948242179,4,0.22812500256113677,-1.3243254040873955,6.4099998474121085,1.054052660813169,5.539999961853027,-1.1818177877383722,5.789999961853027,0.22812500256113677
6954,2011-12-27,6.25,6.4000000953674325,6.199999809265138,6.3499999046325675,13530400.0,-0.023437514551915117,-1.0000000000000178,1.111114054560965,59.259259804340715,51.153579883028165,-0.5221974027194447,-0.4448196038846737,-0.5338418411352768,-0.38895449610750976,7.057426111377469,0.20000028610229492,-0.06878621685420772,0.42900002002716064,-0.13764848110811645,0.9956485211624377,0.14567576945952254,0.7123242705947987,-0.8908960474014282,70.87377382275648,16.324649014012337,0.28332425056763844,12,-0.31999993324279785,-0.31999993324279785,-0.2200000286102295,-0.5549999475479126,1.6999998092651376,1,0.20800003051757798,2.0526302580692115,6.4000000953674325,-1.3243254040873955,6.4099998474121085,1.054052660813169,5.539999961853027,0.20800003051757798
6955,2011-12-28,6.170000076293945,6.329999923706055,6.059999942779541,6.260000228881836,19365100.0,-0.012799987792968759,1.3478305939329607,0.9000023841880728,51.89003706713295,52.02015057768532,-0.3960574008328175,-0.34053703971498983,-0.43966547160524616,-0.31432653893031315,7.727120831673337,0.26999998092651367,-0.04559796103948166,0.3225000858306881,-0.2579126535674776,0.9029128252288539,0.0322937161316057,0.6127064555297705,-0.7870781989326474,63.1067925207876,13.297729497516734,0.29020636969908276,12,-0.17499995231628418,-0.24000000953674316,-0.1400001049041748,-0.4750000238418579,1.559999942779541,2,0.2042138956992534,-1.0000000000000178,6.25,2.0526302580692115,6.4000000953674325,-1.3243254040873955,6.4099998474121085,0.2042138956992534
6956,2011-12-29,6.269999980926514,6.300000190734862,6.139999866485597,6.179999828338622,13894400.0,0.016207439772453647,1.1333295186506211,-1.0000000000000098,58.122741693650134,52.78976884694339,-0.4106971933411341,-0.44109990038055,-0.534673146685348,-0.4095911650792168,7.884659141516968,0.1600003242492658,-0.02135773618627468,0.4084999799728397,-0.1992491115798165,1.016249071525496,0.10462543419651116,0.7123745257491683,-0.8637365372977444,67.44184112342823,17.331771821790042,0.3038745457763282,12,-0.27499985694885254,-0.3399999141693115,-0.24000000953674316,-0.5749999284744263,1.6100001335144043,3,0.20574162133608254,1.3478305939329607,6.170000076293945,-1.0000000000000178,6.25,2.0526302580692115,6.4000000953674325,0.20574162133608254
6957,2011-12-30,6.289999961853027,6.369999885559082,6.25,6.260000228881836,15259600.0,0.003189789631157014,-3.7999771119037176,0.33332980121222067,57.35294349672077,53.44803248215536,-0.3516713168691199,-0.45281229760645836,-0.5416084738896982,-0.43235572681754597,8.157003773897438,0.11999988555908203,0.03604774643577091,0.40849995613098145,-0.22880605516894548,1.0458059674309084,0.08984695048101798,0.7271529617809449,-0.8608617832821359,47.91666873627231,-0.29712325811440365,0.3186530056499634,12,-0.2949998378753662,-0.3599998950958252,-0.25999999046325684,-0.5949999094009399,1.880000114440918,4,0.2082670827860571,1.1333295186506211,6.269999980926514,1.3478305939329607,6.170000076293945,-1.0000000000000178,6.25,0.2082670827860571
6958,2012-01-03,6.760000228881836,6.960000038146973,6.5900001525878915,6.639999866485597,42035300.0,0.07472182351020984,-2.363638531080078,4.000047684140226,65.06410173136189,55.57877235795292,-0.729027767953208,-0.8929881319524409,-0.9947475515930408,-0.8949110484411626,9.034026417945888,0.6700000762939453,0.1089579514661505,0.830500221252441,0.0838169669418729,1.5771834755630092,0.457158594097157,1.2038418484077251,-1.308444810067665,77.77780132528926,28.963591473647043,0.37334162715528424,1,-0.5200002193450928,-0.6250002384185791,-0.6900002956390381,-1.0650001764297485,1.3999996185302752,1,0.13905318765629482,-3.7999771119037176,6.289999961853027,1.1333295186506211,6.269999980926514,1.3478305939329607,6.170000076293945,0.13905318765629482
6959,2012-01-04,6.989999771118164,7.050000190734862,6.5999999046325675,6.699999809265138,43038500.0,0.0340235997705538,1.195119057864667,2.416659050540623,71.97451745672062,58.50347689567468,-0.8019378218825564,-1.079076487166601,-1.2006747150980388,-1.1264312747906509,10.012345771360764,0.4500002861022949,0.1686426535361063,0.9974997758865358,0.12045029940416452,1.8745492523689071,0.5589750376453502,1.4360245141277215,-1.4781065675306815,93.939353071818,38.46432598497144,0.43852473824118554,1,-0.7049996852874756,-0.8099997043609619,-0.9199998378753662,-1.2949997186660767,0.9200000762939444,2,0.10443491315833198,-2.363638531080078,6.760000228881836,-3.7999771119037176,6.289999961853027,1.1333295186506211,6.269999980926514,0.10443491315833198
6960,2012-01-05,7.1599998474121085,7.329999923706055,6.9000000953674325,6.960000038146973,53469800.0,0.024320469507933984,-1.6875014901175498,0.68965460542542,77.14286103540587,62.31300113770391,-0.8461480619118911,-1.191225635236365,-1.350578254690105,-1.2939451721619708,11.652338433026543,0.42999982833862216,0.22988433293305466,1.0919998645782458,0.08826790876573032,2.0957318203907613,0.5901338866719881,1.5938658424845036,-1.5558202245957835,85.71427998995027,24.4118074038106,0.5018659779062579,1,-0.6499998569488517,-0.8399999141693106,-1.0799998044967642,-1.464999794960021,0.690000057220459,3,0.11033519255430768,1.195119057864667,6.989999771118164,-2.363638531080078,6.760000228881836,-3.7999771119037176,6.289999961853027,0.11033519255430768
6961,2012-01-06,7.199999809265138,7.320000171661378,7.050000190734862,7.170000076293945,33006500.0,0.005586586970038443,-1.0000035321335854,0.14999880790597273,76.69902987532174,64.23036884808893,-0.6994709801774226,-1.2031255083145584,-1.3641220806910992,-1.3359912647483165,12.681304184450756,0.26999998092651545,0.3346504329174511,1.0749998331069959,-0.049081017837599106,2.199080684051591,0.5129594076346979,1.6370402585792938,-1.4577545623776347,87.96295151625405,22.405187196693433,0.5620404254722976,1,-0.5049998760223398,-0.8799998760223398,-1.0724998712539682,-1.5949999094009408,1.1400003433227512,4,0.07361114220118892,-1.6875014901175498,7.1599998474121085,1.195119057864667,6.989999771118164,-2.363638531080078,6.760000228881836,0.07361114220118892
6962,2012-01-09,7.289999961853027,7.3400001525878915,7.119999885559082,7.230000019073486,28692200.0,0.012500021523899951,1.749997764830331,2.0000158947133593,76.39344728752333,65.98877104979756,-0.7280813156766701,-1.2409757961051495,-1.4254300617734224,-1.424501215125229,13.733989951671067,0.22000026702880948,0.42759830786744946,1.091499996185303,-0.13608252107152996,2.319082513442136,0.4777087375568865,1.7052912548137193,-1.4207343408200401,93.33330790201812,25.688911357327797,0.6137912586284164,1,-0.5899999141693115,-0.9649999141693115,-1.159999966621399,-1.6850000619888306,0.9899997711181641,0,0.08093280599111563,-1.0000035321335854,7.199999809265138,-1.6875014901175498,7.1599998474121085,1.195119057864667,6.989999771118164,0.08093280599111563
6963,2012-01-10,7.25,7.440000057220459,7.210000038146973,7.4000000953674325,26672800.0,-0.005486963245862619,1.0,-2.5000039736467894,81.46853858063236,68.45646869160774,-0.6200320584548553,-1.1529776960574178,-1.3640258835125412,-1.3803544360317774,14.900899781748183,0.23000001907348633,0.5594039061649205,0.9835000276565555,-0.3204255810587462,2.2874256363718573,0.33153722329890467,1.6354628320142064,-1.233660925811522,77.38094967779439,3.78398247890172,0.6519628043576506,1,-0.5,-0.875,-1.2374999523162842,-1.71999990940094,1.2100000381469727,1,0.12689656224744073,1.749997764830331,7.289999961853027,-1.0000035321335854,7.199999809265138,-1.6875014901175498,7.1599998474121085,0.12689656224744073
6964,2012-01-11,7.21999979019165,7.289999961853027,7.139999866485597,7.269999980926514,20210400.0,-0.004137959973565475,2.333329801212204,0.333334392970787,78.03921546628042,71.36193295817968,-0.48943701732937317,-1.0674436645267171,-1.3183315894164496,-1.3388351952686408,16.472703032643658,0.15000009536743075,0.5745066209662486,0.8834998369216915,-0.46891354982420985,2.235913223667593,0.20729314354874084,1.5597065302946422,-1.032821398039335,59.25920693144664,-11.256985702514498,0.6762066933729505,1,-0.42999982833862305,-0.8449997901916504,-1.249999761581421,-1.7349997758865356,1.2100005149841309,2,0.1301939175257938,1.0,7.25,1.749997764830331,7.289999961853027,-1.0000035321335854,7.199999809265138,0.1301939175257938
6965,2012-01-12,7.269999980926514,7.320000171661378,7.119999885559082,7.21999979019165,30026700.0,0.00692523437504633,1.666660308862124,-1.0,86.80851253787561,74.54924082976028,-0.4101217464070892,-1.0400270791305122,-1.3423841153694243,-1.3706814770315816,17.90352930618695,0.2000002861022958,0.5915892269501137,0.8505000352859495,-0.5178408494465376,2.2188409200184367,0.1663295929197055,1.5346704776521936,-0.9324829889660213,56.41022192498014,-19.43836555571398,0.6841704423662438,1,-0.4249999523162842,-0.8949999809265137,-1.2999999523162842,-1.784999966621399,0.940000057220459,3,0.08803299424548716,2.333329801212204,7.21999979019165,1.0,7.25,1.749997764830331,7.289999961853027,0.08803299424548716
6966,2012-01-13,7.230000019073486,7.289999961853027,7.0900001525878915,7.21999979019165,29225000.0,-0.005502058040986357,2.0769174338847387,0.20000381468271378,76.97369019575738,76.7293237963199,-0.24543518964658073,-0.9063031687418341,-1.2666949246692427,-1.312735577105859,19.89522388060806,0.19999980926513583,0.6283397063557272,0.7215000629425052,-0.612449711792725,2.0554498376777355,0.05452517557489056,1.38847495031012,-0.760185059281798,39.99997275215481,-32.96846218279102,0.666974887367615,1,-0.21499991416931152,-0.8550000190734863,-1.340000033378601,-1.7450000047683716,0.809999942779541,4,0.08575378754128038,1.666660308862124,7.269999980926514,2.333329801212204,7.21999979019165,1.0,7.25,0.08575378754128038
6967,2012-01-17,7.1599998474121085,7.380000114440918,7.139999866485597,7.300000190734862,30684100.0,-0.00968190476856301,-1.6666649006061547,-13.99971390425329,74.05061896767188,77.72782571146546,-0.04363619439986355,-0.7478437837548579,-1.1655964023345904,-1.2314011776453198,22.05529224848317,0.24000024795532138,0.7070860637549803,0.5709999084472646,-0.7127757622786364,1.8547755791731655,-0.07088792691568546,1.2128877438102146,-0.5737626759289673,19.999918256464436,-49.14113609571679,0.6418878353629504,1,-0.13999986648559481,-0.7849998474121085,-1.2599998712539664,-1.6749998331069937,0.6600003242492694,1,0.16480451540823382,2.0769174338847387,7.230000019073486,1.666660308862124,7.269999980926514,2.333329801212204,7.21999979019165,0.16480451540823382
6968,2012-01-18,7.6500000953674325,7.75,7.210000038146973,7.25,48911100.0,0.06843579027902202,-1.2499997516473234,-2.8571365317675013,86.45832531361344,79.33713769556466,-0.440429308348933,-1.1411991564836557,-1.6313808314047735,-1.7013546348864832,24.397792860541223,0.5900001525878915,0.7780938067878047,0.9625001430511482,-0.3298885021542288,2.254888788256525,0.3163058204484601,1.6086944656538362,-0.9613113775958135,84.84849579516238,15.268706608683033,0.6461943226026884,1,-0.3250000476837167,-1.120000123977662,-1.7350001335144052,-2.165000081062318,0.2999997138977051,2,0.08235289277777458,-1.6666649006061547,7.1599998474121085,2.0769174338847387,7.230000019073486,1.666660308862124,7.269999980926514,0.08235289277777458
6969,2012-01-19,7.880000114440918,7.940000057220459,7.679999828338622,7.730000019073486,43923400.0,0.030065361595585482,-1.079997863773598,0.3750001490115756,91.30433580751077,80.91063489246521,-0.5932978823423953,-1.2435740905656267,-1.8356050203807817,-1.911044276056142,27.16066247469351,0.28999996185302646,0.8664259861673926,1.0710001468658445,-0.18800362865402143,2.3300039223857105,0.441498259105912,1.700502034625777,-1.042727817157326,92.94118241042892,21.611391015730035,0.6295018877599329,1,-0.38499999046325684,-1.255000114440918,-1.9650001525878906,-2.3950001001358032,0.680000305175783,3,0.07360405016278415,-1.2499997516473234,7.6500000953674325,-1.6666649006061547,7.1599998474121085,2.0769174338847387,7.230000019073486,0.07360405016278415
6970,2012-01-20,7.760000228881836,7.980000019073486,7.679999828338622,7.829999923706055,38677500.0,-0.015228411651818319,-1.6086916860510796,-0.4666643354642643,85.64592821116074,81.90473470755843,-0.42380512248129953,-1.020754046354205,-1.6894027564853236,-1.7756964084843379,29.870693675681252,0.30000019073486417,0.8915299579689542,0.8525002479553221,-0.3787742598883934,2.0837747557990385,0.2368629940334639,1.4681375018771803,-0.7462914900083453,75.28091874211408,3.316426523646399,0.6156372539218581,1,-0.22500014305114746,-1.1150002479553223,-1.8450002670288086,-2.275000214576721,1.119999885559082,4,0.08634021347064924,-1.079997863773598,7.880000114440918,-1.2499997516473234,7.6500000953674325,-1.6666649006061547,7.1599998474121085,0.08634021347064924
6971,2012-01-23,7.869999885559082,8.060000419616701,7.769999980926514,7.789999961853027,33180100.0,0.014175213071236703,-3.8333452542736866,-1.1428610354223434,86.23852528723964,82.99863226308247,-0.47915931852041815,-0.9984361741788854,-1.773315866346433,-1.877376531599917,32.54614760555558,0.30000019073486506,0.879112707456672,0.8459999084472658,-0.2765985923947767,1.9685984092893083,0.284700658026245,1.4072991588682866,-0.6823587162495919,79.34778045393817,4.162061528216711,0.561299250421021,1,-0.29499959945678533,-1.184999704360961,-1.9549999237060547,-2.3849998712539673,0.6800003051757795,0,0.043202053053617906,-1.6086916860510796,7.760000228881836,-1.079997863773598,7.880000114440918,-1.2499997516473234,7.6500000953674325,0.043202053053617906
6972,2012-01-24,7.949999809265138,7.96999979019165,7.769999980926514,7.8499999046325675,29248700.0,0.01016517469750533,1.8571428571428572,1.2500000000000222,83.24021245093769,83.19548491533861,-0.5092453603626685,-1.0088730804727435,-1.807708555077725,-1.9453138302300843,33.87678104657213,0.19999980926513672,0.8375783413459619,0.8489998340606695,-0.3070351005500749,2.0050347686714147,0.2709823667552973,1.4270173013660417,-0.5878867898942053,87.05875753121872,11.696912193240294,0.5780174673053725,1,-0.3749995231628409,-1.1999995708465576,-2.082499861717225,-2.464999794960023,0.760000228881835,1,0.011320774182032256,-3.8333452542736866,7.869999885559082,-1.6086916860510796,7.760000228881836,-1.079997863773598,7.880000114440918,0.011320774182032256
6973,2012-01-25,7.860000133514403,8.039999961853027,7.789999961853027,8.0,30951100.0,-0.011320714202514348,1.272729440170968,-1.399999999999984,76.36364582156283,83.00931051037,-0.3616487705714393,-0.8473286120321442,-1.66672667701366,-1.8430137256353811,35.31614222920059,0.25,0.7956347060456634,0.6860001564025868,-0.4680389801139144,1.8400392929190872,0.10898058814433664,1.263019724660837,-0.3583096340943177,47.36842765701375,-24.584181860719006,0.5770195682582502,1,-0.2849998474121067,-1.1099998950958234,-1.9925001859664908,-2.3750001192092887,0.7899994850158683,2,-0.005089053584422798,1.8571428571428572,7.949999809265138,-3.8333452542736866,7.869999885559082,-1.6086916860510796,7.760000228881836,-0.005089053584422798
6974,2012-01-26,7.550000190734862,7.800000190734862,7.449999809265138,7.769999980926514,42242300.0,-0.03944019561243084,1.5000008514942904,1.5714285714285678,60.89386457078525,80.12990518069327,9.441124609832485e-05,-0.45844710681791145,-1.316355096044595,-1.5196766956720102,36.4493952340373,0.4100003242492658,0.7420523180571035,0.31100020408630247,-0.7679056977715186,1.3899061059441236,-0.22845274684260808,0.850453155015213,0.5100002288818386,16.393488756034404,-51.59518098028738,0.5394529509289105,1,0.025000095367434305,-0.7999999523162824,-1.6825002431869498,-1.8700001239776602,0.6499996185302761,3,0.05298008058610959,1.272729440170968,7.860000133514403,1.8571428571428572,7.949999809265138,-3.8333452542736866,7.869999885559082,0.05298008058610959
6975,2012-01-27,7.429999828338622,7.619999885559082,7.3400001525878915,7.46999979019165,29119800.0,-0.01589408733307074,-1.545460062595922,0.18181818181818513,56.149731938521114,77.81613204100036,0.1622386654806487,-0.2521379906907608,-1.1539661032022428,-1.383069529563123,37.941522908848945,0.2799997329711905,0.6759214932504358,0.12799985408782888,-0.8282560466419158,1.0842557548175735,-0.3501280962770439,0.6061278044527016,0.617800579071047,12.499950329480846,-50.774297084097434,0.47812795036487254,1,0.17000031471252708,-0.6399996280670148,-1.5224999189376822,-1.5449998378753653,0.5700001716613778,4,0.15208622037488673,1.5000008514942904,7.550000190734862,1.272729440170968,7.860000133514403,1.8571428571428572,7.949999809265138,0.15208622037488673
6976,2012-01-30,7.559999942779541,7.5900001525878915,7.289999961853027,7.3400001525878915,21759000.0,0.01749665106923537,1.1428568995730535,-5.499999999999855,57.068061128016765,75.92918116992757,0.09384007317984011,-0.2957000204322,-1.2427391883997938,-1.4982527169176265,39.443397226975485,0.30000019073486417,0.637875865730746,0.193499970436096,-0.635177530664329,1.0221774715365202,-0.22083878011411606,0.6078387209863081,0.45948845443725617,35.999997456868485,-22.502377642351483,0.41433875055021224,1,0.07500028610229581,-0.7699997425079337,-1.652500033378601,-1.6399998664855957,0.5300002098083478,0,0.17460319863125018,-1.545460062595922,7.429999828338622,1.5000008514942904,7.550000190734862,1.272729440170968,7.860000133514403,0.17460319863125018
6977,2012-01-31,7.5999999046325675,7.679999828338622,7.519999980926514,7.5999999046325675,21798900.0,0.005291000285156056,-1.000000000000011,0.0,59.16229961296304,72.89628942541087,0.13725121577580257,-0.24509202599045388,-1.2814618363221646,-1.529279915357094,40.92933662777028,0.1599998474121085,0.5787631939643756,0.16799993515014577,-0.4924178524313705,0.828417722731662,-0.1622089586406128,0.49820882894090435,0.3757191864624039,41.333325703938684,-14.170447298884362,0.3302088937907583,1,0.0750002861022967,-0.7249996662139875,-1.7099999189376822,-1.569999933242797,0.5599999427795437,1,0.12500003921358238,1.1428568995730535,7.559999942779541,-1.545460062595922,7.429999828338622,1.5000008514942904,7.550000190734862,0.12500003921358238
6978,2012-02-01,7.699999809265138,7.8400001525878915,7.5999999046325675,7.739999771118164,26899200.0,0.013157882353605821,-1.0000039736467745,-100.0,62.12121248610126,69.65372016747648,0.05038852935672633,-0.2857070943249118,-1.3657785412176073,-1.6226682279136257,41.414869107976294,0.24000024795532404,0.5828104217775687,0.22099986076355105,-0.3679833235969143,0.8099830451240164,-0.07349173141668164,0.5154914529437837,0.23457613407531674,74.5454009505529,18.710451780188542,0.2944915921802327,2,-0.024999618530273438,-0.6399996280670166,-1.6574997901916513,-1.669999837875367,0.6300001144409171,2,0.1311688641428974,-1.000000000000011,7.5999999046325675,1.1428568995730535,7.559999942779541,-1.545460062595922,7.429999828338622,0.1311688641428974
6979,2012-02-02,7.71999979019165,7.809999942779541,7.679999828338622,7.730000019073486,20660800.0,0.00259740018466581,-1.8888865341414454,0.25000596047016743,61.53845777643228,66.97511234139554,0.0059292329256717125,-0.26162693883431487,-1.36825005166253,-1.6374699090115996,41.77220333211856,0.13000011444091886,0.6000775898180875,0.20449984073638916,-0.3461161603795677,0.7551158418523469,-0.07080815982158928,0.4798078412943676,0.17590159425955854,78.18175985795448,21.493449147244043,0.27530800055797877,2,-0.04499959945678622,-0.6599996089935294,-1.677499771118164,-1.6899998188018799,0.3600001335144043,3,0.12046630228153599,-1.0000039736467745,7.699999809265138,-1.000000000000011,7.5999999046325675,1.1428568995730535,7.559999942779541,0.12046630228153599
6980,2012-02-03,7.949999809265138,7.96999979019165,7.739999771118164,7.880000114440918,15179500.0,0.029792749394333518,3.181831580590066,-6.999809269502283,66.8224260540274,64.81776798214973,-0.21711723980542175,-0.45261326977285243,-1.5712400027770466,-1.866310248201441,41.81697296704044,0.25,0.5483347344158718,0.394999861717225,-0.16154969949177467,0.9515494229262247,0.11672508111272517,0.6732746423217248,-0.6599998474121103,97.05882559185687,36.67908972248173,0.27827478060449984,2,-0.28499984741211026,-0.8899996280670166,-2.0199997425079355,-1.919999837875367,0.5399999618530265,4,0.03144654163496252,-1.8888865341414454,7.71999979019165,-1.0000039736467745,7.699999809265138,-1.000000000000011,7.5999999046325675,0.03144654163496252
6981,2012-02-06,7.730000019073486,7.880000114440918,7.679999828338622,7.699999809265138,32638600.0,-0.02767293024777906,-4.714279875477568,0.42857629427791105,62.44542139400146,62.50723564249015,-0.02130535262099187,-0.201186251758946,-1.326552043536859,-1.6491327093753876,41.767087811581895,0.26999998092651545,0.45199010320612576,0.1485000610351559,-0.38694960392879096,0.6839497259991028,-0.11922477144681753,0.4162248935171293,-0.42640006065368663,46.66669492369543,-18.043347795872705,0.2677248324819735,2,-0.06500005722045898,-0.6299998760223371,-1.7674999237060547,-1.7000000476837158,0.8499999046325684,0,0.034928846088007504,3.181831580590066,7.949999809265138,-1.8888865341414454,7.71999979019165,-1.0000039736467745,7.699999809265138,0.034928846088007504
6982,2012-02-07,7.880000114440918,7.920000076293945,7.699999809265138,7.730000019073486,20245400.0,0.019404928201463445,-1.0952355002123149,4.9999682110785875,55.897438405455965,60.23321259625606,-0.2037003917598481,-0.32118605120482524,-1.4370391541532648,-1.8065402903130376,41.71326366332193,0.2200002670288077,0.37804669323757345,0.269000148773193,-0.2638334322801654,0.8018337298265514,0.0025833582465137894,0.5354169392998722,-0.5630721593856816,75.67575578712957,12.954880053371483,0.2664167905266794,2,-0.2500002384185791,-0.7249999046325675,-1.9175000190734863,-1.8500001430511475,0.9499998092651367,1,0.026649750646846382,-4.714279875477568,7.730000019073486,3.181831580590066,7.949999809265138,-1.8888865341414454,7.71999979019165,0.026649750646846382
6983,2012-02-08,8.170000076293945,8.229999542236326,7.889999866485597,7.940000057220459,42113700.0,0.036802025081392076,-1.0606015943681215,1.5333324856233688,57.21393200062438,59.82433119957152,-0.4974104899975442,-0.5678414897692603,-1.6765716695511408,-2.0997818630028515,41.71296613551069,0.3499994277954084,0.2942515124308711,0.5130001068115231,-0.04677811255476172,1.0727783261778088,0.23311099712838068,0.7928892164946655,-0.8400106845359803,89.09100051758564,28.94555731055536,0.2798891096831428,2,-0.41000032424926847,-0.7600002288818359,-2.2074999809265137,-2.140000104904175,0.6499996185302734,2,-0.0012240182115604847,-1.0952355002123149,7.880000114440918,-4.714279875477568,7.730000019073486,3.181831580590066,7.949999809265138,-0.0012240182115604847
6984,2012-02-09,8.159999847412111,8.199999809265138,7.989999771118164,8.199999809265138,27434500.0,-0.0012240182115604847,9.500011920940413,-0.17391286319957708,60.526307864200795,60.31061741353592,-0.4378240681644989,-0.5099536231727537,-1.6190482151702348,-2.092954637746269,41.9958153432584,0.21000003814697443,0.22507663192814142,0.4559998750686667,-0.10712674914814535,1.0191264992854796,0.17443656296026067,0.7375631871770727,-0.7940100496350118,87.27277613871003,27.842179152139238,0.2815633121084063,2,-0.4000000953674343,-0.7450001239776647,-1.9724998474121112,-2.1299998760223406,0.4700002670288068,3,0.020833343072654387,-1.0606015943681215,8.170000076293945,-1.0952355002123149,7.880000114440918,-4.714279875477568,7.730000019073486,0.020833343072654387
6985,2012-02-10,7.9099998474121085,8.109999656677246,7.800000190734862,8.090000152587889,26191000.0,-0.0306372554748624,1.818185758997041,4.500011920940302,50.980391240220726,59.63420964822525,-0.12580549656782036,-0.22087227294342515,-1.3240949433588893,-1.8452185183038692,41.9261896468081,0.35999965667724876,0.1734928834175129,0.17399988174438352,-0.3571121671546118,0.7051119306433788,-0.09155614270511325,0.4395559061938812,-0.5094496598566396,41.818207039333956,-14.469523920560079,0.2655560244494975,2,-0.03500008583068848,-0.3450000286102286,-1.6774997711181632,-1.8549997806549063,0.6599998474121103,4,0.02149179261356937,9.500011920940413,8.159999847412111,-1.0606015943681215,8.170000076293945,-1.0952355002123149,7.880000114440918,0.02149179261356937
6986,2012-02-13,7.8499999046325675,8.020000457763674,7.699999809265138,8.020000457763674,24807300.0,-0.0075853279313489175,2.7647012624923235,0.9444459161615928,47.52475481245542,58.34114911483551,-0.02273370001296282,-0.1180968014757946,-1.230195363571644,-1.7873753183729892,41.827475415420444,0.32000064849853604,0.17286127727827694,0.08299994468688876,-0.3933060355916007,0.5593059249653782,-0.15515304545235598,0.3211529348261335,-0.41627174288986435,28.301919045605256,-23.098207029364293,0.23815299013924493,2,0.064999818801879,-0.21000003814697354,-1.4349999427795401,-1.6549999713897696,0.8899998664855966,0,0.08152864640264634,1.818185758997041,7.9099998474121085,9.500011920940413,8.159999847412111,-1.0606015943681215,8.170000076293945,0.08152864640264634
6987,2012-02-14,8.340000152587889,8.359999656677246,7.920000076293945,7.920000076293945,41142100.0,0.06242041451059821,-1.0952357164590534,-2.4705806455231656,59.9173534992056,58.096275894069336,-0.4433488922802642,-0.5430016845957057,-1.6766794027123337,-2.272872765279936,41.811187731712245,0.5099997520446786,0.2062381418444703,0.5140001773834211,0.06259765292284669,0.9654027018439963,0.288298915153133,0.7397014396137083,-0.8744211356254405,96.96977140710315,43.19829441517,0.22570126223028755,2,-0.3200004100799543,-0.6150002479553205,-1.832500219345091,-2.145000219345091,0.3699998855590838,1,0.02877695044690065,2.7647012624923235,7.8499999046325675,1.818185758997041,7.9099998474121085,9.500011920940413,8.159999847412111,0.02877695044690065
6988,2012-02-15,8.279999732971191,8.550000190734862,8.270000457763674,8.399999618530272,33448200.0,-0.007194294786443067,-3.0000408722130767,-0.28571396133532245,66.82025796658276,58.683142581863834,-0.326788705825491,-0.4568038551288929,-1.5700613719954486,-2.20579863915947,41.28505446768772,0.27999973297118785,0.23050941830381877,0.42249977588653564,-0.06376958435153668,0.908769136124608,0.17936509576749948,0.6656344560055718,-0.7607554776258549,68.2352545187314,9.333541119052072,0.2431346801190362,2,-0.16499972343445002,-0.45999956130981445,-1.7674996852874756,-2.0799996852874756,0.11999988555908025,2,0.06642514595075966,-1.0952357164590534,8.340000152587889,2.7647012624923235,7.8499999046325675,1.818185758997041,7.9099998474121085,0.06642514595075966
6989,2012-02-16,8.460000038146973,8.5,8.300000190734862,8.380000114440918,18749000.0,0.02173916799284603,1.5000000000000222,-0.6666666666666765,73.09416503390996,59.380002468517446,-0.43670531185716044,-0.6230691745724588,-1.6981346326329385,-2.381119508155134,40.45080061860404,0.2200002670288086,0.2554082304905352,0.573500084877014,0.01741317840148149,1.1295869913525465,0.2954566316392473,0.8515435381147798,-0.858295307970474,89.41175150624393,23.62265238932605,0.278043453237766,2,-0.34500002861023127,-0.6399998664855957,-1.8975000381469727,-2.2100000381469727,-0.21000003814697266,3,0.04255315071559962,-3.0000408722130767,8.279999732971191,-1.0952357164590534,8.340000152587889,2.7647012624923235,7.8499999046325675,0.04255315071559962
6990,2012-02-17,8.430000305175781,8.579999923706055,8.340000152587889,8.439999580383299,18917300.0,-0.0035460677111016636,-1.526318959589188,-0.12499105929473496,70.42253804902019,60.26634876351954,-0.3704096750567114,-0.5694996177349356,-1.6129068002428912,-2.3454495762757093,39.56714264858069,0.23999977111816584,0.2680372028910618,0.5100003480911255,-0.09276529948573575,1.1127659956679867,0.20861752430269576,0.8113831718795561,-0.7524319381546132,82.95459102007374,12.84393931512679,0.3013828237884304,2,-0.29000043869018555,-0.5950002670288086,-1.8475003242492676,-2.1800003051757812,0.14999961853027344,4,0.02372476892347719,1.5000000000000222,8.460000038146973,-3.0000408722130767,8.279999732971191,-1.0952357164590534,8.340000152587889,0.02372476892347719
6991,2012-02-21,8.210000038146973,8.460000038146973,8.159999847412111,8.430000305175781,18768100.0,-0.026097302380135745,1.1428605488400798,22.001621363857033,63.203460969448805,61.078129048407625,-0.08399390041468102,-0.34016162885705636,-1.3523137150797906,-2.1190847801603088,38.23695610543827,0.3000001907348615,0.2789984699857797,0.27300007343292254,-0.34286398499396675,0.8888641318598127,-0.03493195578052166,0.5809321026463676,-0.44218851545731575,43.93939831806491,-28.579913751611237,0.3079320292134449,2,-0.07000017166137695,-0.375,-1.600000023841858,-1.9600000381469727,0.43000030517578125,1,0.04384892265585161,-1.526318959589188,8.430000305175781,1.5000000000000222,8.460000038146973,-3.0000408722130767,8.279999732971191,0.04384892265585161
6992,2012-02-22,8.039999961853027,8.239999771118164,8.010000228881836,8.210000038146973,19381700.0,-0.02070646473861837,1.0,0.7727266816075462,57.142857142857125,61.07023184198904,0.12414400745374365,-0.17188593471399294,-1.1351222067308324,-1.9382152699717796,36.6162695575595,0.22999954223632812,0.2533136564924723,0.09849998950958216,-0.5190768643949895,0.7160768434141538,-0.21028843744270453,0.407288416461868,-0.19096959906173083,5.263113865428116,-64.23221435125721,0.3087884269522859,2,0.09999990463256836,-0.18000006675720215,-1.34499990940094,-1.7899999618530273,0.38000011444091797,2,0.08706465330676494,1.1428605488400798,8.210000038146973,-1.526318959589188,8.430000305175781,1.5000000000000222,8.460000038146973,0.08706465330676494
6993,2012-02-23,7.820000171661378,8.029999732971191,7.739999771118164,8.029999732971191,31618800.0,-0.027363158113864583,1.7619101682330423,1.2352909827328875,51.93799122989571,60.11597443817736,0.3232705703787486,0.04739339254747588,-0.8717710608065055,-1.7045231981127298,34.44960711351398,0.3000001907348633,0.24881914631887625,-0.11949980258941562,-0.7384455170295157,0.49944591185068443,-0.42897265980946475,0.1899730546306344,0.7599997520446768,9.523855477495667,-56.440727148694684,0.3094728572200498,2,0.31999969482421786,0.07499980926513583,-1.122500181198121,-1.5700001716613778,0.2800002098083505,3,0.1138107221162008,1.0,8.039999961853027,1.1428605488400798,8.210000038146973,-1.526318959589188,8.430000305175781,0.1138107221162008
6994,2012-02-24,7.949999809265138,8.069999694824219,7.8499999046325675,7.889999866485597,17292600.0,0.016623994213562865,-2.1428571428570757,-0.28571461009398375,50.0,60.007042078152836,0.1791939245745704,-0.05386443452421563,-0.9537582798475119,-1.8066828735291471,33.77366290782923,0.2499995231628409,0.2589588800800957,-0.009500145912169522,-0.6006801822886674,0.5816798904643283,-0.30509016410041934,0.2860898722760794,0.6132001113891592,25.000000000000107,-35.501642315701126,0.29559001818824904,2,0.1900000572204581,-0.014999866485596591,-1.0224997997283944,-1.544999837875367,0.15000057220459073,4,0.0566037509511248,1.7619101682330423,7.820000171661378,1.0,8.039999961853027,1.1428605488400798,8.210000038146973,0.0566037509511248
6995,2012-02-27,8.560000419616701,8.789999961853027,8.310000419616701,8.350000381469728,59879300.0,0.07672963836309177,-2.3103421060420084,3.5000039736467747,64.45993066093092,61.888728283539,-0.3675607098199869,-0.6059341763513348,-1.5008983345253304,-2.373677084905827,34.05486346053011,0.8400001525878897,0.2596175763229862,0.5440004348754908,-0.05008994897167085,1.1380908187226524,0.24695524295191085,0.8410456267990716,-0.8200006484985369,78.09528567081911,15.189132140012369,0.2970451919235806,2,-0.2950005531311053,-0.5200004577636737,-1.5000003576278704,-2.060000419616701,-0.5700006484985369,0,-0.03621500051638804,-2.1428571428570757,7.949999809265138,1.7619101682330423,7.820000171661378,1.0,8.039999961853027,-0.03621500051638804
6996,2012-02-28,8.880000114440918,9.15999984741211,8.770000457763674,8.800000190734863,71856200.0,0.037383140086171496,-4.571444141689489,0.3809519484471006,66.44736346775957,62.61428494671166,-0.5879155301616219,-0.8663927189973766,-1.7478649229498266,-2.6514067478551304,34.75912610182834,0.5999994277954084,0.2632876632052312,0.7980001211166385,0.12868448665405374,1.4673157555792233,0.46334230388534614,1.132657938347931,-1.119000339508057,80.2817100051176,18.2063338762177,0.33465781723129245,2,-0.43000030517578125,-0.6550002098083496,-1.790000081062317,-2.3600001335144043,-1.2200002670288095,1,-0.033783804827546615,-2.3103421060420084,8.560000419616701,-2.1428571428570757,7.949999809265138,1.7619101682330423,7.820000171661378,-0.033783804827546615
6997,2012-02-29,8.550000190734862,9.100000381469727,8.510000228881836,9.06999969482422,48164700.0,-0.037162153091575,1.0344802071772106,-6.500000000000044,56.1688312693618,61.43079309146489,-0.2514355801052073,-0.4865158871853197,-1.3503845407524917,-2.2874924632292366,34.99859886394561,0.5900001525878906,0.3032126639464128,0.42050018310546733,-0.2395630212276849,1.0805633874386187,0.09046858093889121,0.7505317852720435,-0.733040412902831,57.04228000682334,-1.5490542416716337,0.33003160216657573,2,-0.10000038146972479,-0.32500028610229315,-1.4199999570846522,-1.9900000095367405,-0.96000003814697,2,0.010526333401187582,-4.571444141689489,8.880000114440918,-2.3103421060420084,8.560000419616701,-2.1428571428570757,7.949999809265138,0.010526333401187582
6998,2012-03-01,8.710000038146973,8.84000015258789,8.529999732971191,8.590000152587889,33725100.0,0.01871343202839859,-1.5833290285664332,-0.23076923076923261,58.51393353392965,59.810767369244864,-0.38445493345041726,-0.5976091137702788,-1.4438443346541296,-2.412462928265712,34.90170280305129,0.3100004196166992,0.36566664620153055,0.530000019073487,-0.14605683809056735,1.2060568762375414,0.19197159049146073,0.8680284476555142,-0.8393186575317388,65.6488680212968,10.244134507307031,0.3380284285820271,3,-0.26000022888183594,-0.4850001335144043,-1.5474997758865339,-2.1499998569488517,-1.3600001335144052,3,-0.03329505862031246,1.0344802071772106,8.550000190734862,-4.571444141689489,8.880000114440918,-2.3103421060420084,8.560000419616701,-0.03329505862031246
6999,2012-03-02,8.649999618530272,8.90999984741211,8.609999656677246,8.739999771118164,24787200.0,-0.006888681900564686,-2.5294124246878122,-0.750001986823391,62.1710452016393,58.89393483064699,-0.3292979696858076,-0.48945783205061666,-1.3092144374177597,-2.317266725436154,34.84253119667631,0.3000001907348633,0.3575195470054995,0.42349960803985454,-0.24725104465744607,1.0942502607371551,0.08812428169120423,0.7588749343885048,-0.7277454992431629,39.999932681767305,-16.416054856718382,0.3353753263486503,3,-0.19999980926513494,-0.4249997138977033,-1.4874993562698329,-2.0899994373321507,-1.4999995231628391,4,-0.06358372963188574,-1.5833290285664332,8.710000038146973,1.0344802071772106,8.550000190734862,-4.571444141689489,8.880000114440918,-0.06358372963188574
7000,2012-03-05,8.199999809265138,8.590000152587889,8.170000076293945,8.560000419616701,30167800.0,-0.052023101631256785,1.0000000000000253,3.999999999999921,55.102038262906305,57.99377675214226,0.0945926873548455,-0.020836641911747833,-0.7992363875645943,-1.8376836471944156,33.9675954079802,0.47999954223632635,0.3271852657909662,-0.039000201225279696,-0.697256347231038,0.6192559447804786,-0.36812827422815886,0.29012787177759947,-0.2282358608530295,3.0302767582774,-54.589738092105335,0.32912807300287916,3,0.24999999999999822,0.025000095367429864,-1.0374995470046997,-1.6399996280670175,-1.0299997329711932,0,-0.012195052453833122,-2.5294124246878122,8.649999618530272,-1.5833290285664332,8.710000038146973,1.0344802071772106,8.550000190734862,-0.012195052453833122
7001,2012-03-06,8.0,8.039999961853027,7.78000020980835,7.96999979019165,37490200.0,-0.02439022120941514,3.727262481197467,-0.083333774848472,44.58598542336304,56.59856878330959,0.29242270424609806,0.21125940673216803,-0.5322862513022795,-1.6096019082369892,32.97759802064072,0.4199995994567889,0.257174345960701,-0.25250000953674245,-0.8770125343110937,0.3720125152376088,-0.5647562719239172,0.05975625285043318,1.1599998474121094,16.66664860465545,-34.48975991513136,0.3122562623871756,3,0.4499998092651367,0.22499990463256836,-0.8049998283386213,-1.3599998950958243,-0.8499999046325675,1,-0.0012500286102294922,1.0000000000000253,8.199999809265138,-2.5294124246878122,8.649999618530272,-1.5833290285664332,8.710000038146973,-0.0012500286102294922
7002,2012-03-07,8.090000152587889,8.25,7.8400001525878915,8.039999961853027,32056600.0,0.011250019073486106,1.2162160768919439,1.666661368513014,47.003161264818765,56.050254342745475,0.23497062377734146,0.14524540090319782,-0.580956884213327,-1.670711691339271,31.99900929796211,0.4099998474121085,0.19731652923714016,-0.17299985885620295,-0.7778957655970302,0.4318960478846243,-0.47544781222661747,0.1294480945142107,1.0423997020721458,27.4336320529195,-20.671696093088464,0.30244795337041364,3,0.37999987602234064,0.24999976158142267,-0.8774999380111668,-1.4500000476837132,-1.1300001144409162,2,-0.05315207627508245,3.727262481197467,8.0,1.0000000000000253,8.199999809265138,-2.5294124246878122,8.649999618530272,-0.05315207627508245
7003,2012-03-08,8.159999847412111,8.239999771118164,8.010000228881836,8.130000114440918,18794500.0,0.00865261971618514,1.4210531599315361,0.5999923706346293,45.098035243570365,55.50559159203107,0.24392289888625562,0.0784819088763502,-0.607639160408775,-1.7162301614624127,30.3351557858772,0.22999954223632812,0.16935338638510622,-0.10250015258788814,-0.7077361780723148,0.5027358728965394,-0.4051181653301015,0.2001178601543252,0.94535201435089,33.628297298358106,-8.869853614308454,0.3026180127422136,3,0.31000018119811834,0.22000002861022772,-0.8849996328353891,-1.4999995231628427,-1.0399999618530291,3,-0.06985290508369202,1.2162160768919439,8.090000152587889,3.727262481197467,8.0,1.0000000000000253,8.199999809265138,-0.06985290508369202
7004,2012-03-09,8.329999923706055,8.359999656677246,8.119999885559082,8.159999847412111,25549500.0,0.020833343072654387,1.0869586850878212,5.666719649044333,48.4374939464029,53.7253208459724,0.1491826038623696,-0.08235137238143508,-0.7266175997604476,-1.8633860167056557,28.67065020018481,0.23999977111816406,0.17554326376649065,0.05899991989135778,-0.5449485840492869,0.6629484238320025,-0.24297433207896546,0.3609741718616801,0.7488449050178527,67.90120404334407,29.259749490209742,0.30197425197032235,3,0.1400001049041748,0.08999991416931152,-0.9624997377395621,-1.6449997425079337,-1.0900001525878906,4,-0.1176470621907858,1.4210531599315361,8.159999847412111,1.2162160768919439,8.090000152587889,3.727262481197467,8.0,-0.1176470621907858
7005,2012-03-12,8.079999923706055,8.300000190734862,8.010000228881836,8.260000228881836,19889300.0,-0.030012005076798798,1.2307669735539177,-1.0588248493756351,47.9876140423396,51.674237576481296,0.36200260701417264,0.19082111829701276,-0.42486999780499346,-1.5876121597062465,27.712528164952506,0.31999969482421875,0.2103386964921352,-0.19950008392333984,-0.7866063586371403,0.38760619079046066,-0.4930532212802401,0.09405305343356041,0.972868012639541,51.724137931034484,13.184722097084695,0.2935531373569003,3,0.3600003719329834,0.3399999141693115,-0.7124997377395621,-1.3949997425079337,-1.0099997520446768,0,-0.1150989897425716,1.0869586850878212,8.329999923706055,1.4210531599315361,8.159999847412111,1.2162160768919439,8.090000152587889,-0.1150989897425716
7006,2012-03-13,8.489999771118164,8.5,8.199999809265138,8.239999771118164,31182100.0,0.05074255585191323,1.2222198674748028,-1.3888865341414827,56.48414839065366,51.70927281218039,-0.12196221727805323,-0.17789385294434723,-0.780514874795804,-1.9744615175811653,27.296090561768132,0.4200000762939453,0.2563032817338051,0.17849977016448904,-0.37906169967566683,0.7360612400046458,-0.1002809647555889,0.45728050508456697,0.5374108106966862,98.48481345548073,53.43376556157261,0.2787807349200784,3,-0.14499974250793457,-0.06999993324279785,-1.1274996995925903,-1.804999589920043,-1.4799995422363281,1,-0.15547700004830156,1.2307669735539177,8.079999923706055,1.0869586850878212,8.329999923706055,1.4210531599315361,8.159999847412111,-0.15547700004830156
7007,2012-03-14,8.579999923706055,8.850000381469727,8.520000457763674,8.680000305175781,34004800.0,0.010600724972226638,-2.0000086697936044,-0.40000152587890625,61.377242901585774,52.02741829747552,-0.23161631959726492,-0.26244775767764494,-0.8146383233906382,-2.036720693754207,26.344856260897277,0.3600006103515625,0.208806651179561,0.2564999341964729,-0.31382872829044217,0.826828596683387,-0.028664397046984647,0.5416642654399304,0.4224624506686663,67.85709420029882,17.555641628627953,0.28516433124345725,3,-0.2349998950958252,-0.15000009536743164,-1.1974998712539664,-1.8949997425079337,-1.940000057220458,2,-0.16666664814152432,1.2222198674748028,8.489999771118164,1.2307669735539177,8.079999923706055,1.0869586850878212,8.329999923706055,-0.16666664814152432
7008,2012-03-15,8.829999923706055,8.890000343322754,8.460000038146973,8.630000114440918,34668100.0,0.029137529396622064,1.6874964609813885,-1.9999904632932155,62.71676451934675,52.0880537772208,-0.517192571557894,-0.4944828242304631,-1.0198563724879985,-2.258202375673502,24.923109658441163,0.43000030517578125,0.1289117958387127,0.4789999246597283,-0.13394467161541534,1.091944520934872,0.17252762652215736,0.7854722227972992,0.14801320737733903,93.18177138478912,38.04072133645974,0.3064722981375717,3,-0.49499964714050293,-0.40000009536743164,-1.4374998807907104,-2.1449997425079337,-2.1999998092651367,3,-0.2117780183144352,-2.0000086697936044,8.579999923706055,1.2222198674748028,8.489999771118164,1.2307669735539177,8.079999923706055,-0.2117780183144352
7009,2012-03-16,8.819999694824219,8.890000343322754,8.670000076293945,8.869999885559082,33081100.0,-0.0011325287619752267,3.8888347302724298,-0.2500011920940324,54.54544241990548,52.02620979466515,-0.5370147026951209,-0.48077927762069095,-0.9716817965144617,-2.2173767247951393,23.424530102937645,0.2200002670288086,0.10867970820524953,0.4509997129440304,-0.19564015908500565,1.0976395849730674,0.1276797769295115,0.7743196489585493,0.13405317783367465,92.04538188690941,38.16346546672952,0.3233199360145183,3,-0.484999418258667,-0.3899998664855957,-1.2349998950958252,-2.049999952316285,-2.309999465942383,4,-0.19274374921608406,1.6874964609813885,8.829999923706055,-2.0000086697936044,8.579999923706055,1.2222198674748028,8.489999771118164,-0.19274374921608406
7010,2012-03-19,8.630000114440918,8.800000190734863,8.609999656677246,8.760000228881836,26237300.0,-0.02154190328314831,-1.2352868578865583,2.5999923706345727,45.42124465348431,52.119016375789734,-0.31246401396910173,-0.28989081606619216,-0.7504090574689251,-2.0005370416329313,21.62985431705121,0.21000003814697266,0.05905346982425996,0.2510001420974728,-0.40571895559209814,0.9077192397870437,-0.07735940674731268,0.5793596909422583,0.3005717049599852,62.318836573519846,11.289849005872831,0.3283595488447854,3,-0.2649998664855957,-0.20000028610229492,-1.0425003767013568,-1.8600003719329843,-2.1100001335144043,0,-0.1610660863140444,3.8888347302724298,8.819999694824219,1.6874964609813885,8.829999923706055,-2.0000086697936044,8.579999923706055,-0.1610660863140444
7011,2012-03-20,8.569999694824219,8.630000114440918,8.449999809265138,8.579999923706055,18186300.0,-0.006952539840213712,2.2727146622277385,0.07692476983457433,50.40649397925258,52.497164455171266,-0.18227430438893855,-0.2124285999388693,-0.6604774201367967,-1.9110585162248164,20.383684163765558,0.18000030517577947,-0.003183260965508694,0.17299973964691162,-0.4839501185089716,0.8299495978027958,-0.15547518943103,0.5014746687248532,0.33756069238483377,27.27266816075432,-22.045750602818245,0.32847492907794196,3,-0.11999940872192383,-0.1399998664855957,-0.8499999046325684,-1.799999952316285,-1.9699997901916513,1,-0.1750291221210607,-1.2352868578865583,8.630000114440918,3.8888347302724298,8.819999694824219,1.6874964609813885,8.829999923706055,-0.1750291221210607
7012,2012-03-21,8.739999771118164,8.979999542236328,8.710000038146973,8.739999771118164,30788500.0,0.019836649048729393,-8.000063578853673,-0.0,50.6072819782987,53.109302981252185,-0.2797995284398205,-0.3449851368582397,-0.800855163923857,-2.049973334354992,19.95532746564822,0.4099998474121094,-0.004587443806155278,0.30799982547759974,-0.343430938864822,0.9594305898200215,-0.017715556693611134,0.6337152076488106,-0.9599995613098145,54.71700150248749,7.155933251212872,0.3257153821712109,3,-0.24499988555908203,-0.28999996185302734,-0.9624999761581439,-1.9700000286102304,-2.169999599456786,2,-0.19794045624042367,2.2727146622277385,8.569999694824219,-1.2352868578865583,8.630000114440918,3.8888347302724298,8.819999694824219,-0.19794045624042367
7013,2012-03-22,8.710000038146973,8.770000457763674,8.479999542236326,8.729999542236326,33388600.0,-0.0034324638165698085,4.799940872981678,-100.0,51.22951700686922,53.41952776574845,-0.18280118303853854,-0.25812429801428216,-0.7396814340234563,-1.9924196510340266,20.28551340701337,0.2900009155273473,0.05483424723304253,0.23350009918212855,-0.36101076273301125,0.8280109610972683,-0.06375533177544135,0.5307555301396985,-0.9059998416900639,49.05667167495867,0.5168980434168944,0.2972554309575699,3,-0.21500015258789062,-0.26000022888183594,-0.8375002145767212,-1.875000238418579,-2.119999885559081,3,-0.23765788319121095,-8.000063578853673,8.739999771118164,2.2727146622277385,8.569999694824219,-1.2352868578865583,8.630000114440918,-0.23765788319121095
7014,2012-03-23,8.399999618530272,8.609999656677246,8.25,8.489999771118164,47816200.0,-0.03559132241779561,1.1818166054966333,4.500119212245971,54.34782157998934,54.126217492153984,0.1544108594589204,0.09203629046031203,-0.40049936475582193,-1.6592622768813037,20.315561966961443,0.46000003814697266,0.09573229637875968,-0.09900031089782857,-0.6413887819904698,0.44338816019481353,-0.37019454644415006,0.17219392464849292,-0.5724794351577742,20.547905834399987,-32.354396818933196,0.271194235546321,3,0.19000005722046076,0.05000019073486506,-0.4324995279312125,-1.4699995517730704,-1.7199997901916495,4,-0.2107142362464829,4.799940872981678,8.710000038146973,-8.000063578853673,8.739999771118164,2.2727146622277385,8.569999694824219,-0.2107142362464829
7015,2012-03-26,8.25,8.439999580383299,8.109999656677246,8.420000076293945,35598900.0,-0.01785709825502546,2.142870118074514,1.8888865341414454,55.55555555555556,54.02304051047641,0.3699669256429807,0.22938115602525855,-0.22407134505065684,-1.4821123777826646,18.66984960618421,0.3299999237060529,0.13834260690081734,-0.23349990844726598,-0.786169000747023,0.31916918385249016,-0.5098344545971436,0.042834637702611644,-0.39943022945022566,16.091995602135793,-39.68393536978839,0.27633454614987807,3,0.2949995994567871,0.19999980926513672,-0.28249990940094083,-1.3199999332427987,-1.4299998283386222,0,-0.21090906316583802,1.1818166054966333,8.399999618530272,4.799940872981678,8.710000038146973,-8.000063578853673,8.739999771118164,-0.21090906316583802
7016,2012-03-27,8.579999923706055,8.649999618530272,8.310000419616701,8.329999923706055,39442300.0,0.039999990752249026,-1.344830080963942,-1.470587575312188,59.83935373813559,53.85216393675972,0.060431065610639934,-0.1309608364945074,-0.5219738276411903,-1.7779773047898626,16.517023673586472,0.39999961853027166,0.1668546756824245,0.11150002479553223,-0.41133731136396356,0.634337360955028,-0.14991864328421656,0.372918692875281,-0.7068415577225489,54.023026304971935,-5.117506979032996,0.2614186680797479,3,-0.03500032424926758,-0.13000011444091797,-0.5924999713897705,-1.6349999904632568,-2.1100001335144043,1,-0.24009323555911433,2.142870118074514,8.25,1.1818166054966333,8.399999618530272,4.799940872981678,8.710000038146973,-0.24009323555911433
7017,2012-03-28,8.640000343322754,8.75,8.449999809265138,8.510000228881836,35128600.0,0.0069930559615649646,-1.3999923706345923,0.5200004577636719,59.677427417900354,53.514459814376785,0.010992763352144053,-0.19380968008736588,-0.5462611563092246,-1.8053826816556233,15.17634499761009,0.3000001907348615,0.22163553034416594,0.16700043678283727,-0.3603204550116743,0.694321328577348,-0.09666000911441763,0.43066088268009217,-0.7447051538141913,80.30303687102705,17.194485378680717,0.2636604458972554,3,-0.0950007438659668,-0.1900005340576172,-0.6525003910064697,-1.695000410079956,-2.0900001525878915,2,-0.236111152503224,-1.344830080963942,8.579999923706055,2.142870118074514,8.25,1.1818166054966333,8.399999618530272,-0.236111152503224
7018,2012-03-29,8.420000076293945,8.760000228881836,8.409999847412111,8.609999656677246,45879200.0,-0.02546299285726661,-2.3333363608703355,-1.4615339471078017,51.77865865932276,53.207039396534256,0.18631100561330172,0.0035316218826100254,-0.3081644834167925,-1.5602822875379037,13.725162526598227,0.3500003814697248,0.20735615442035282,-0.03849983215332031,-0.5542016441205071,0.4772019798138665,-0.2963507381369137,0.21935107383027308,-0.5030107997308271,47.69233026446099,-14.198197795381134,0.25785090598359345,3,0.1249995231628418,0.029999732971191406,-0.42000019550323486,-1.4750001430511475,-1.9200000762939453,3,-0.21971495105340222,-1.3999923706345923,8.640000343322754,-1.344830080963942,8.579999923706055,2.142870118074514,8.25,-0.21971495105340222
7019,2012-03-30,8.100000381469728,8.539999961853027,8.079999923706055,8.529999732971191,50946900.0,-0.03800471400530725,1.044445480535499,2.263159479794599,50.38462413133124,53.75852600518392,0.43967476599102895,0.29535718321280235,0.0191715790786251,-1.2175867796595057,11.869998992422659,0.46000003814697266,0.15791690103858613,-0.33099956512450923,-0.8621313296182258,0.20013219936920734,-0.5965654473713684,-0.06543368287765006,-0.16175089959314626,2.941242468781466,-57.74700888261265,0.2655658822468585,3,0.42999935150146307,0.36999964714050115,-0.08250045776367365,-1.1550004482269305,-1.8600006103515643,4,-0.18641977256399223,-2.3333363608703355,8.420000076293945,-1.3999923706345923,8.640000343322754,-1.344830080963942,8.579999923706055,-0.18641977256399223
7020,2012-04-02,8.100000381469728,8.25,7.960000038146973,8.170000076293945,27362500.0,0.0,1.521743817690279,0.1627902334731284,41.095906517295504,52.72401628718869,0.3984939750463852,0.3030172033214704,0.030527753601198526,-1.1940218688888296,11.365142733207922,0.28999996185302734,0.07781751891404554,-0.3259995937347391,-0.8680578879092522,0.21605870043977404,-0.5970287408219956,-0.05497044664748252,-0.1409158983859511,17.500038743010087,-36.820639814873594,0.27102914708725667,4,0.36999940872192205,0.36999964714050115,-0.06250047683715998,-1.1550004482269305,-1.740000247955325,0,-0.17530870200693127,1.044445480535499,8.100000381469728,-2.3333363608703355,8.420000076293945,-1.3999923706345923,8.640000343322754,-0.17530870200693127
7021,2012-04-03,7.989999771118164,8.090000152587889,7.920000076293945,8.029999732971191,26508300.0,-0.0135803216260596,1.1249903142937432,0.5714305177111861,36.65158624879927,51.17338342835542,0.46664187318508077,0.4345076408776478,0.14729430123762555,-1.0618147883308264,11.85724318383801,0.18000030517578303,0.028479381334195253,-0.4355001926422126,-0.9792289120963318,0.10822852681190653,-0.7073645523692722,-0.16363583291515305,0.9899997711181641,8.333295489121303,-42.446158093465435,0.2718643597270596,4,0.35500049591064453,0.48000025749206543,0.16250014305114746,-0.9399998188018799,-1.6999998092651367,1,-0.14643299536578713,1.521743817690279,8.100000381469728,1.044445480535499,8.100000381469728,-2.3333363608703355,8.420000076293945,-0.14643299536578713
7022,2012-04-04,7.6599998474121085,7.800000190734862,7.449999809265138,7.75,52000600.0,-0.041301618668241,2.6842041861165646,2.250005960470184,24.45415701887356,48.19834342968923,0.701056587223948,0.7701260427074006,0.4777860020248683,-0.7023602810335685,12.285756602856605,0.5399999618530265,0.01246411310160589,-0.7440001010894788,-1.3711875847548916,-0.11681261742406512,-1.0575938429221852,-0.4304063592567724,1.2987997055053713,16.03053212825811,-28.171436438897125,0.3135937418327067,4,0.44500017166137784,0.6150002479553232,0.677500009536744,-0.4249999523162833,-1.299999713897705,2,-0.15535249098242387,1.1249903142937432,7.989999771118164,1.521743817690279,8.100000381469728,1.044445480535499,8.100000381469728,-0.15535249098242387
7023,2012-04-05,7.5900001525878915,7.78000020980835,7.579999923706055,7.6500000953674325,19809500.0,-0.009138341542900386,-3.9999821186959843,0.6666649006061054,23.829801221839233,44.807452278783664,0.6654566700335751,0.8382086711373011,0.5503756131844844,-0.6002996021775813,12.737427419506222,0.20000028610229492,-0.02153470573138172,-0.7854998111724845,-1.5044602155030384,-0.06653940684193049,-1.1449800133377606,-0.42601960900720837,1.3084474105834945,12.844066396721471,-24.260666067110805,0.35948020216527676,4,0.5149998664855948,0.6249995231628409,0.747499704360961,-0.3550002574920663,-1.3800001144409189,3,-0.1370223901113401,2.6842041861165646,7.6599998474121085,1.1249903142937432,7.989999771118164,1.521743817690279,8.100000381469728,-0.1370223901113401
7024,2012-04-09,7.3499999046325675,7.46999979019165,7.329999923706055,7.440000057220459,17380900.0,-0.031620585392675316,-1.1538422037193266,1.5000039736467894,23.333340618342277,41.227206174648856,0.8279153141391733,1.0551220007658726,0.8002241057857669,-0.3333002576625965,13.125686710479256,0.2600002288818368,-0.08070229937429119,-0.9765000581741345,-1.8295878755804909,-0.12341224076777824,-1.4030439668773118,-0.5499561494709564,1.4905097483825687,2.1739107899946166,-30.43020229441074,0.42654390870317793,4,0.6950001716613778,0.8049998283386239,0.9874999523162851,-0.04999995231628329,-1.3299999237060538,0,-0.11564624702876913,-3.9999821186959843,7.5900001525878915,2.6842041861165646,7.6599998474121085,1.1249903142937432,7.989999771118164,-0.11564624702876913
7025,2012-04-10,7.1500000953674325,7.420000076293945,7.03000020980835,7.320000171661378,23149500.0,-0.02721085875648499,1.1081080384459845,1.888886534141464,22.047256806990063,37.02808429341047,0.9560051314588938,1.245746248285978,1.0118197561248161,-0.10591287013149486,14.009875817050077,0.3899998664855957,-0.15252599913329412,-1.129999876022338,-2.1286304225057515,-0.13136932953892355,-1.6293151492640456,-0.6306846027806312,1.599878973889159,11.320744531779727,-21.050708043865225,0.4993152732417071,4,0.7450001239776602,0.8549997806549063,1.18749976158142,0.14999985694885165,-1.0,1,-0.12727277092469802,-1.1538422037193266,7.3499999046325675,-3.9999821186959843,7.5900001525878915,2.6842041861165646,7.6599998474121085,-0.12727277092469802
7026,2012-04-11,7.170000076293945,7.429999828338622,7.1500000953674325,7.230000019073486,22609600.0,0.0027972000922729112,-4.600000000000064,0.352940681484141,17.15482281811117,32.30335044898945,0.7989849147575248,1.1824073892001152,0.9996961654889702,-0.09988731826615904,14.497504870467115,0.27999973297118963,-0.21715237250460362,-1.0439999103546143,-2.1526148823156,0.06461506160637231,-1.598307396335107,-0.4896924243741214,1.4422886842067868,18.18180129266224,-10.893692115292513,0.5543074859804932,4,0.7250001430511475,0.8349997997283936,1.1674997806549072,0.12999987602233887,-1.2200002670288077,2,-0.11297070211444371,1.1081080384459845,7.1500000953674325,-1.1538422037193266,7.3499999046325675,-3.9999821186959843,7.5900001525878915,-0.11297070211444371
7027,2012-04-12,7.1500000953674325,7.550000190734862,7.110000133514403,7.28000020980835,57618700.0,-0.0027893975890792566,-3.190475974223515,2.1666706403134266,17.226900100436282,28.464266164668732,0.6541972320585376,1.1486755716360753,1.0262130136716268,-0.07415183321306973,14.198019900758851,0.440000057220459,-0.28061263449572316,-0.9924998998641952,-2.1831453533480945,0.1981455536197041,-1.5878226266061448,-0.39717717312224554,1.3357055810779093,15.999984741211057,-10.112296006565375,0.5953227267419499,4,0.634999990463256,0.8549997806549063,1.18749976158142,0.189999818801879,-1.5199999809265146,3,-0.12027973734876019,-4.600000000000064,7.170000076293945,1.1081080384459845,7.1500000953674325,-1.1538422037193266,7.3499999046325675,-0.12027973734876019
7028,2012-04-13,6.960000038146973,7.0999999046325675,6.929999828338622,7.070000171661378,97311100.0,-0.02657343422184888,1.0000056098621586,0.846154128305775,18.14160543037292,24.88170853122892,0.6876283167905521,1.2557813466821237,1.2174326955332546,0.12708364358070057,14.166544118306579,0.22000026702881037,-0.39704975919841345,-1.0889999628067013,-2.3442691810507323,0.16626925543732973,-1.7166345719287168,-0.4613653536846858,1.409249200967409,4.838740689183252,-21.069532501301495,0.6276346091220155,4,0.6299998760223389,0.9949996471405029,1.4449999332427979,0.37999987602233887,-1.179999828338623,4,-0.0862068823770169,-3.190475974223515,7.1500000953674325,-4.600000000000064,7.170000076293945,1.1081080384459845,7.1500000953674325,-0.0862068823770169
7029,2012-04-16,7.119999885559082,7.199999809265138,6.949999809265138,7.050000190734862,56312600.0,0.022988483697581552,1.1739173701756256,-0.6363600896452799,25.110134657105817,23.10551165787451,0.4179480216198739,1.0138734670376195,1.0598920731792667,-0.019997643412477117,14.021752316143896,0.25,-0.525591260547051,-0.8440001249313358,-2.1096332777064646,0.421633027843793,-1.4768167013188993,-0.21118354854377142,1.1053244124777244,30.645152607028876,3.3508037784914606,0.6328165763875644,4,0.39000010490417303,0.8349997997283936,1.3050000667572021,0.30500006675720215,-1.4099998474121094,0,-0.12780896938745578,1.0000056098621586,6.960000038146973,-3.190475974223515,7.1500000953674325,-4.600000000000064,7.170000076293945,-0.12780896938745578
7030,2012-04-17,7.239999771118164,7.329999923706055,7.0900001525878915,7.1500000953674325,40078800.0,0.016853916782002765,-1.285716880751871,1.285715258855557,17.475731076860086,20.9748610832146,0.18229871883173487,0.8267887895493402,0.9363818032584721,-0.1230565965963315,13.909388610433204,0.23999977111816317,-0.622069625525274,-0.6545002222061154,-1.9188032112161615,0.6098027668039299,-1.2866517167111375,-0.022348727701092308,0.8557920799488237,49.999961545413086,25.008999679269987,0.6321514945050227,4,0.1250002384185782,0.7149999141693115,1.2050001621246338,0.37000012397766113,-1.489999771118164,1,-0.1685082636409021,1.1739173701756256,7.119999885559082,1.0000056098621586,6.960000038146973,-3.190475974223515,7.1500000953674325,-0.1685082636409021
7031,2012-04-18,7.070000171661378,7.230000019073486,7.039999961853027,7.1599998474121085,28851500.0,-0.02348060840208166,-1.5333324856233688,-0.9999999999999901,13.824874160013806,19.793829654452402,0.23252482623091275,0.9261336630020418,1.1079155675120438,0.06290771602145906,14.305458681004957,0.19999980926513672,-0.7035849116997639,-0.7494998455047597,-2.0230109397316296,0.5240112487221111,-1.386255392618195,-0.11274429839132427,0.9092124771327734,22.580687337289316,4.3968743622322926,0.6367555471134353,4,0.2849998474121085,0.8849995136260977,1.3599998950958243,0.5399997234344474,-1.3300004005432138,2,-0.13012730607582923,-1.285716880751871,7.239999771118164,1.1739173701756256,7.119999885559082,1.0000056098621586,6.960000038146973,-0.13012730607582923
7032,2012-04-19,7.010000228881836,7.309999942779541,6.960000038146973,7.070000171661378,31230600.0,-0.008486554642535782,-3.374989941736578,0.6666684327366014,14.925364282369273,18.804447772289077,0.21302819804595785,0.8958096383302543,1.1639484104265208,0.1449127380128239,13.981463364292166,0.34999990463256836,-0.7694818720119398,-0.7229998111724854,-1.9679491949006565,0.5219495725556857,-1.34547450303657,-0.1005251193083998,0.8642911378667621,20.00009536740908,5.319691567885897,0.6224746918640854,4,0.22999978065490634,0.9449994564056396,1.372499704360962,0.5999996662139893,-1.0500001907348633,3,-0.15121260841752904,-1.5333324856233688,7.070000171661378,-1.285716880751871,7.239999771118164,1.1739173701756256,7.119999885559082,-0.15121260841752904
7033,2012-04-20,6.639999866485597,6.8400001525878915,6.639999866485597,6.800000190734862,50173100.0,-0.05278179034457153,-1.4999985098869282,2.6666746139601467,14.56309331217345,17.82997584938143,0.485114433914676,1.1623749525507057,1.5162514475256854,0.5383431473148086,14.523015481254742,0.37000036239623935,-0.8322341850474047,-0.9895001649856559,-2.236635446199423,0.2576351162281112,-1.6130678055925403,-0.36593252437877233,1.139862346422004,0.0,-15.497555701224599,0.6235676406068837,4,0.4550001621246329,1.1699998378753653,1.7475000619888297,1.009999990463256,-0.5199999809265146,4,-0.15210839945080434,-3.374989941736578,7.010000228881836,-1.5333324856233688,7.070000171661378,-1.285716880751871,7.239999771118164,-0.15210839945080434
7034,2012-04-23,6.630000114440918,6.75,6.460000038146973,6.550000190734862,35940900.0,-0.001505986783998381,-1.2307669735539009,-0.4999985098869115,14.492741938456163,16.990585308433218,0.42716236402085705,1.0887948420795421,1.5083951823600845,0.5700366086393043,15.812332983344712,0.28999996185302734,-0.841475691193641,-0.9109999418258665,-2.17895154343336,0.35695165978162624,-1.5449757426296138,-0.27702414102212014,1.013078616896042,19.540241224824914,4.118523403982184,0.6339758008037464,4,0.375,1.0899996757507324,1.7524999380111694,1.0749998092651367,-0.6400003433227539,0,-0.12820511160794235,-1.4999985098869282,6.639999866485597,-3.374989941736578,7.010000228881836,-1.5333324856233688,7.070000171661378,-0.12820511160794235
7035,2012-04-24,6.510000228881836,6.739999771118164,6.5,6.6599998474121085,28535200.0,-0.018099529937821268,-1.8235254518731276,-1.874997019764887,14.423070310132246,16.687057251991117,0.4993423005474993,1.129673475230505,1.6168359694352485,0.7109333061491263,17.51949025026964,0.23999977111816406,-0.8496325022211009,-0.9439998388290407,-2.2454549570692457,0.3574552794111634,-1.5947273979491428,-0.29327227970893865,0.9674474854085258,5.882376040556968,-10.004879983210337,0.6507275591201022,4,0.49499988555908203,1.2099995613098145,1.8724998235702515,1.364999771118164,-0.6700000762939444,1,-0.12288788980154497,-1.2307669735539009,6.630000114440918,-1.4999985098869282,6.639999866485597,-3.374989941736578,7.010000228881836,-0.12288788980154497
7036,2012-04-25,6.519999980926514,6.690000057220459,6.4000000953674325,6.639999866485597,31170000.0,0.0015360601679110797,1.6363600896452688,0.8000012715689996,17.613618045047573,16.730025912503482,0.43297573615873386,1.0091714576428297,1.5970892667497445,0.7165121621575867,18.90003541824388,0.28999996185302646,-0.8405312306373682,-0.8310000896453857,-2.082338847765037,0.4203386684742654,-1.4566694687052113,-0.20533071058556018,0.8150050587037736,13.186802822037972,-2.57152546350002,0.6256693790598258,4,0.3450000286102295,1.1699998378753662,1.877500057220459,1.3599998950958252,-1.070000171661377,2,-0.11809815692930326,-1.8235254518731276,6.510000228881836,-1.2307669735539009,6.630000114440918,-1.4999985098869282,6.639999866485597,-0.11809815692930326
7037,2012-04-26,6.5999999046325675,6.679999828338622,6.5,6.5,24063100.0,0.01226992698467555,-2.5999999999999823,-0.8333333333333197,22.033875931213558,17.162500412596884,0.2981023494550499,0.810034551518716,1.4922744481660688,0.6543109126136208,20.13403439386457,0.17999982833862216,-0.8077728217308797,-0.6490001440048223,-1.7852155352387635,0.487215247229118,-1.217107839621793,-0.0808924483878517,0.5854043439156627,45.454496194514455,28.11604322768502,0.5681076956169703,4,0.2650001049041757,1.0899999141693124,1.8400001525878915,1.430000066757203,-1.2100000381469709,3,-0.1303030524153138,1.6363600896452688,6.519999980926514,-1.8235254518731276,6.510000228881836,-1.2307669735539009,6.630000114440918,-0.1303030524153138
7038,2012-04-27,6.570000171661378,6.679999828338622,6.489999771118164,6.6500000953674325,23209100.0,-0.004545414152223315,1.714298365122672,-0.8000000000000071,24.999984716743143,17.15026153033437,0.29833603125624375,0.7318531021913115,1.4985333461583634,0.7035526066263094,21.550561356530284,0.1900000572204581,-0.7688232564009576,-0.586499881744384,-1.617682698592147,0.44468293510337986,-1.102091290168266,-0.0709084733205021,0.48973941237792484,48.57146360437231,28.10383397160426,0.515591408423882,4,0.2949998378753653,1.0150001049041757,1.9024996757507315,1.5349998474121085,-0.9700002670288095,4,-0.09284628882439627,-2.5999999999999823,6.5999999046325675,1.6363600896452688,6.519999980926514,-1.8235254518731276,6.510000228881836,-0.09284628882439627
7039,2012-04-30,6.5900001525878915,6.679999828338622,6.510000228881836,6.570000171661378,19132600.0,0.003044137047785833,-1.4285680225884354,-0.25,29.710127650811074,18.50963892744003,0.2181948837685619,0.6249699310902939,1.4487326115544379,0.7042239369951178,23.6237431865152,0.16999959945678622,-0.7294774228835283,-0.4909998893737786,-1.449900547460783,0.4679007687132257,-0.9704502184172803,-0.011549560330276876,0.36418111326391234,55.88242306435499,32.84262067717256,0.47945032904350204,4,0.2649998664855948,0.9900000095367423,1.8824996948242179,1.5349998474121085,-0.8400001525878915,0,-0.07132022096300572,1.714298365122672,6.570000171661378,-2.5999999999999823,6.5999999046325675,1.6363600896452688,6.519999980926514,-0.07132022096300572
7040,2012-05-01,6.679999828338622,6.829999923706055,6.519999980926514,6.570000171661378,29565100.0,0.013657006626227153,-1.9523798711177516,5.499988079059587,33.103420833597696,20.65169966894935,0.04515387536702686,0.44599941530361864,1.3303306882618822,0.6369061461782275,25.299312145175513,0.309999942779541,-0.6812699122016248,-0.33000018596649294,-1.1746987174578063,0.5146983455248204,-0.7523494517121492,0.09234907977916329,0.18551245023568264,65.11624296526267,39.749186299728166,0.4223492657456565,5,0.17500019073486417,0.9000003337860116,1.8399999141693124,1.4450001716613778,-1.0099997520446768,1,-0.10329342439400446,-1.4285680225884354,6.5900001525878915,1.714298365122672,6.570000171661378,-2.5999999999999823,6.5999999046325675,-0.10329342439400446
7041,2012-05-02,6.820000171661378,6.869999885559082,6.6500000953674325,6.6500000953674325,28171600.0,0.0209581357665356,-1.5882316642170233,1.5454600625959345,39.49043986288945,23.38115251122937,-0.14979038124812316,0.22540816530302,1.170061672051295,0.5140855253918168,26.911661172243246,0.2199997901916495,-0.6611502121247632,-0.1314998626708972,-0.8417932945420246,0.5787935692002302,-0.4866465786064609,0.2236468532646665,-0.4200000762939453,86.84218451584753,57.79972795422855,0.35514671593556374,5,-0.185000181198121,0.759999990463256,1.677499532699584,1.3049998283386222,-0.9400000572204599,2,-0.1436950138426103,-1.9523798711177516,6.679999828338622,-1.4285680225884354,6.5900001525878915,1.714298365122672,6.570000171661378,-0.1436950138426103
7042,2012-05-03,6.46999979019165,6.96999979019165,6.420000076293945,6.9099998474121085,34534500.0,-0.051319702736087436,-1.0370379200696536,-2.5882344691402297,35.83813547199047,25.745046084542373,0.12913550358373893,0.507716525561003,1.5007888985401472,0.8832369182291915,27.788728995679147,0.5499997138977051,-0.6478912555245016,-0.42200024127960223,-1.0798308225918305,0.23583034003262604,-0.7509155319357168,-0.09308495062348765,-0.060599699020384534,9.090861801248968,-22.062550400959523,0.3289152906561143,5,0.21500015258789062,1.1100003719329834,2.0274999141693115,1.6550002098083496,-0.7599997520446777,3,-0.15765069768206286,-1.5882316642170233,6.820000171661378,-1.9523798711177516,6.679999828338622,-1.4285680225884354,6.5900001525878915,-0.15765069768206286
7043,2012-05-04,6.550000190734862,6.889999866485597,6.550000190734862,6.6500000953674325,34523000.0,0.01236482274149231,-5.799999999999915,0.22727248097257877,32.72727798167783,27.771105644900334,0.0391423193040783,0.3644948746031096,1.4091399198330974,0.8219294567921089,28.713194654130803,0.4200000762939462,-0.6082174210036202,-0.2899998426437387,-0.8760122057381539,0.2960125204506765,-0.5830060241909463,0.003006338903468908,-0.13000011444091708,23.636396739125562,-7.268130916541988,0.29300618154720764,5,0.13499975204467862,1.0299999713897714,1.9474995136260995,1.5749998092651376,-0.6300001144409171,4,-0.1770992809878258,-1.0370379200696536,6.46999979019165,-1.5882316642170233,6.820000171661378,-1.9523798711177516,6.679999828338622,-0.1770992809878258
7044,2012-05-07,6.5,6.75,6.4000000953674325,6.5999999046325675,36590900.0,-0.007633616683796252,-1.333334922792051,0.9999999999999734,26.582284593330257,29.12212945414456,0.07684365950857242,0.36633218068597984,1.4424794393115619,0.891639307910757,29.322569858805892,0.34999990463256747,-0.5767258487858253,-0.297500038146973,-0.8501158251468706,0.25511574885292454,-0.5738079316469218,-0.021192144647024236,0.4699997901916504,17.543852310904555,-10.493095163986197,0.2763078934999488,5,0.18499994277954102,0.9700000286102295,1.997499704360962,1.6499998569488525,-0.6399998664855966,0,-0.138461553133451,-5.799999999999915,6.550000190734862,-1.0370379200696536,6.46999979019165,-1.5882316642170233,6.820000171661378,-0.138461553133451
7045,2012-05-08,6.239999771118164,6.429999828338622,6.0900001525878915,6.429999828338622,35849500.0,-0.0400000352125901,2.5789428774353342,1.9000023841880727,25.14969683731428,29.959471542174192,0.3291279319883911,0.5846365454416187,1.6627891130647203,1.1733905067351227,29.657055458260594,0.4099998474121085,-0.5210309290444641,-0.512000250816345,-1.0916045107417078,0.06760400910901776,-0.8018023807790264,-0.22219812085366364,0.7186000251770022,17.04541821616221,-11.199150102305957,0.2898021299626813,5,0.29000020027160645,0.9300003051757812,2.2600001096725464,1.945000171661377,-0.4799995422363281,1,-0.07852560722616175,-1.333334922792051,6.5,-5.799999999999915,6.550000190734862,-1.0370379200696536,6.46999979019165,-0.07852560722616175
7046,2012-05-09,6.360000133514403,6.440000057220459,6.039999961853027,6.130000114440918,36700200.0,0.019230828012472223,1.0512832425915986,-1.2105260516138434,31.213880639181866,30.979472065281787,0.20567358093976917,0.42250358216531225,1.493358152055424,1.0786144796503683,30.071794464035897,0.40000009536743164,-0.4598242016029026,-0.35149989128112846,-0.9212376126192572,0.21823783005700026,-0.6363687519501928,-0.0666310306120641,0.5638556770324721,34.40862695996763,4.909637256140403,0.28486886066906447,5,0.14499974250793546,0.7049999237060547,2.1099997758865365,1.864999771118165,-0.4700002670288068,2,-0.10849057275713903,2.5789428774353342,6.239999771118164,-1.333334922792051,6.5,-5.799999999999915,6.550000190734862,-0.10849057275713903
7047,2012-05-10,6.289999961853027,6.46999979019165,6.210000038146973,6.449999809265138,25417400.0,-0.011006316067904809,1.6,-0.6956514527983149,37.76224778912732,32.39750129554669,0.25376160587396335,0.44772638697475386,1.522733676632937,1.1720913005107452,30.837579957187046,0.25999975204467773,-0.3886987695141517,-0.37850005626678485,-0.9386231757185177,0.18162306318494803,-0.6585616159926513,-0.09843849654091841,0.580824497772217,29.41176800579382,-3.6609011963444438,0.2800615597258663,5,0.21499991416931152,0.630000114440918,2.1175001859664917,1.934999942779541,-0.34999990463256836,3,-0.06518280602522042,1.0512832425915986,6.360000133514403,2.5789428774353342,6.239999771118164,-1.333334922792051,6.5,-0.06518280602522042
7048,2012-05-11,6.360000133514403,6.4099998474121085,6.21999979019165,6.239999771118164,18440800.0,0.01112880319330789,-1.374995902188965,-0.7500029802350713,40.939605262357766,33.64522103016299,0.16856687859691188,0.348330037772663,1.406926611322615,1.1241374416636667,31.319840804814834,0.1900000572204581,-0.33549643208915647,-0.27849988937378,-0.837155228056405,0.28015544930884495,-0.5578275587150925,0.0008277799675324715,0.4609748562445075,45.070444291319156,9.861109334555358,0.27932766934131253,5,0.14499974250793546,0.5499999523162851,1.8299999237060556,1.864999771118165,-0.26000022888183594,4,-0.10220127071102025,1.6,6.289999961853027,1.0512832425915986,6.360000133514403,2.5789428774353342,6.239999771118164,-0.10220127071102025
7049,2012-05-14,6.210000038146973,6.269999980926514,6.0999999046325675,6.210000038146973,30453100.0,-0.02358492016014213,1.8333373069801226,0.0,40.13158183678753,34.4261278082952,0.289432228076306,0.4497169065257838,1.5103666487041263,1.2992078696411404,32.230418952550075,0.26000022888183594,-0.30018093462988116,-0.3829999923706051,-0.9245027985819103,0.15850281384070009,-0.6537513954762577,-0.11224858926495251,0.5641164499375853,39.534917246541546,0.5904762346641874,0.2707514031056526,5,0.2949998378753662,0.5850000381469727,1.9499998092651367,2.0149998664855957,-0.09000015258789062,0,-0.046698866356136404,-1.374995902188965,6.360000133514403,1.6,6.289999961853027,1.0512832425915986,6.360000133514403,-0.046698866356136404
7050,2012-05-15,6.019999980926514,6.179999828338622,5.960000038146973,6.170000076293945,44146400.0,-0.030595822230808478,1.5882389240284587,-100.0,35.294132496643854,33.95987143426791,0.4201489657009585,0.5730098224896132,1.6651459214852888,1.5079991043740968,33.68877590302105,0.25,-0.28052651411157115,-0.5120000600814816,-1.0204798462512796,-0.0035202739116835247,-0.7662399531663802,-0.257760166996583,0.7100695155841521,11.764700382498384,-29.180550021823542,0.25423989308489897,5,0.44499993324279785,0.7350001335144043,2.0799999237060547,2.2049999237060547,-0.36999988555908114,1,-0.02657804782708406,1.8333373069801226,6.210000038146973,-1.374995902188965,6.360000133514403,1.6,6.289999961853027,-0.02657804782708406
7051,2012-05-16,6.1500000953674325,6.53000020980835,6.019999980926514,6.110000133514403,54051400.0,0.021594703463921228,-3.636360089645277,-0.26666624281169626,37.142876605577094,34.10484267133309,0.20686917288184414,0.3905767282629098,1.5071570370863823,1.4017286706952943,34.550761129829986,0.5100002288818359,-0.27393923459209457,-0.33599994182586546,-0.8044307719380015,0.1324308882862706,-0.570215356881933,-0.10178452676979788,0.5184638444741374,33.333333333333485,-6.7506495548726235,0.23421541505606783,5,0.27499985694885165,0.6050000190734854,1.7999999523162833,1.944999933242797,-0.41000032424926847,2,-0.06341461145331839,1.5882389240284587,6.019999980926514,1.8333373069801226,6.210000038146973,-1.374995902188965,6.360000133514403,-0.06341461145331839
7052,2012-05-17,5.949999809265138,6.25,5.9099998474121085,6.1599998474121085,32690400.0,-0.03252037121966023,-1.3448289469789814,-5.250005960469885,33.854177920133324,34.230053775605924,0.36358528125900946,0.5344966314628037,1.673366046809,1.6106451364975323,35.5451112151982,0.3400001525878915,-0.2856014757594352,-0.4830002069473256,-0.9415609648611349,-0.024439449033516247,-0.7122805859042298,-0.25371982799042136,0.6617870184408643,6.451602979461682,-31.213801448137133,0.22928037895690465,5,0.3800001144409171,0.7800002098083478,2.000000238418578,2.145000219345092,-0.3599996566772461,3,-0.010084024319817808,-3.636360089645277,6.1500000953674325,1.5882389240284587,6.019999980926514,1.8333373069801226,6.210000038146973,-0.010084024319817808
7053,2012-05-18,5.630000114440918,6.010000228881836,5.5900001525878915,6.0,33622900.0,-0.05378146303902853,1.1538446490359293,1.761903896894216,28.378398696474505,34.429622009288614,0.6027438999988801,0.8168292746543786,1.9529026932849671,1.9379504147526045,36.16953970767973,0.4200000762939444,-0.3304356532637689,-0.7524999141693112,-1.323699073941886,-0.18130075439673643,-1.038099494055599,-0.46690033428302335,0.9116080152356947,4.255314831714449,-29.82081242650232,0.28559957988628737,5,0.43000006675720215,0.8299999237060547,2.2649998664855957,2.4649999141693115,0.0,4,0.05506215567996042,-1.3448289469789814,5.949999809265138,-3.636360089645277,6.1500000953674325,1.5882389240284587,6.019999980926514,0.05506215567996042
7054,2012-05-21,5.78000020980835,5.809999942779541,5.630000114440918,5.6500000953674325,27203500.0,0.026643000411790796,-1.1176440889048458,-0.3513517693241516,30.263188715201395,34.99778777349829,0.3798126549370586,0.6323027437010582,1.757867854333388,1.7985973876099592,36.502179787035544,0.17999982833862305,-0.34038922008990635,-0.5599998235702515,-1.1782145755387576,0.058214928398254706,-0.8691071995545041,-0.2508924475859988,0.6474149626176162,20.21277081432107,-9.52650373416314,0.30910737598425303,5,0.2799999713897705,0.679999828338623,1.992499589920044,2.2649996280670166,-0.06000041961669922,0,0.05536326699109728,1.1538446490359293,5.630000114440918,-1.3448289469789814,5.949999809265138,-3.636360089645277,6.1500000953674325,0.05536326699109728
7055,2012-05-22,5.710000038146973,5.8400001525878915,5.630000114440918,5.809999942779541,25413200.0,-0.012110755903190218,1.6249951571324084,-0.7692293584711933,24.88690233328458,34.29479018395415,0.4098234510952228,0.6738442490937224,1.7891508357195312,1.8802230417318864,36.805345312692424,0.21000003814697354,-0.3566392291089162,-0.5899999856948854,-1.2629979821150537,0.08299801072528279,-0.9264989839049695,-0.2535009874848013,0.6169253318984245,12.765944495143533,-9.347425443885495,0.3364989982100843,5,0.35000014305114746,0.75,2.0224997997283927,2.3349997997283936,0.25999975204467773,1,0.07180382568704213,-1.1176440889048458,5.78000020980835,1.1538446490359293,5.630000114440918,-1.3448289469789814,5.949999809265138,0.07180382568704213
7056,2012-05-23,5.75,5.800000190734862,5.5900001525878915,5.630000114440918,25617400.0,0.007005247212924504,-1.1000023841880657,-1.2,31.052657071876567,33.54928010425962,0.30641852482667,0.6041764980340218,1.696882679319689,1.8506024710107774,36.970722961947686,0.21000003814697088,-0.3615611658929119,-0.5115000247955326,-1.2187340717713964,0.1957340221803312,-0.865117048283464,-0.15788300130760113,0.48849434395049673,24.242406727740267,0.4618753761987122,0.35361702348793184,5,0.3100001811981201,0.7000000476837158,1.9099998474121094,2.294999837875366,0.559999942779541,2,-0.01739128776218568,1.6249951571324084,5.710000038146973,-1.1176440889048458,5.78000020980835,1.1538446490359293,5.630000114440918,-0.01739128776218568
7057,2012-05-24,5.739999771118164,5.829999923706055,5.670000076293945,5.75,22189900.0,-0.001739170240319332,-1.1333367241839707,-0.08333532015672063,27.86886313797099,32.0969754237722,0.25724913921131787,0.5759747187195012,1.6505194353588326,1.870709971140304,37.094196036048714,0.15999984741210938,-0.34406028945999,-0.47850024700164795,-1.2034329583853953,0.24643246438209943,-0.8409666026935216,-0.11603389130977426,0.42067526986881987,35.7141884005975,11.423211074629592,0.3624663556918739,5,0.32000041007995605,0.7100002765655518,1.915000081062317,2.305000066757202,0.8100004196166983,3,0.0,-1.1000023841880657,5.75,1.6249951571324084,5.710000038146973,-1.1176440889048458,5.78000020980835,0.0
7058,2012-05-25,5.960000038146973,6.010000228881836,5.75,5.760000228881836,21177100.0,0.038327574181410196,-1.3636355754767282,-19.999523173755485,36.50001382826439,31.693467867269632,-0.028449923282044765,0.32457261315641706,1.3674905448251682,1.6546943130301788,36.911087568385405,0.2700004577636719,-0.34314278355556915,-0.22799997329711896,-0.9419099181890669,0.48590997159482896,-0.5849549457430925,0.12895499914885455,0.1321940162321198,88.09519484471004,60.35032096867031,0.35695497244597385,5,0.10000014305114746,0.31999993324279785,1.6374998092651367,2.0849997997283936,0.9299998283386239,4,-0.062080517313908956,-1.1333367241839707,5.739999771118164,-1.1000023841880657,5.75,1.6249951571324084,5.710000038146973,-0.062080517313908956
7059,2012-05-29,6.119999885559082,6.1500000953674325,6.019999980926514,6.039999961853027,20990400.0,0.026845611810072167,-1.1666706403134561,0.4,46.842110810843366,32.97657656884735,-0.22636339107643177,0.1344494263985867,1.1453441590241997,1.4959774814837594,36.50797525111026,0.19000005722045987,-0.35392314987473483,-0.044500112533569336,-0.7331899572944396,0.6441897322273009,-0.3888450349140049,0.29984480984686623,-0.5299997329711905,94.64281912968679,62.83695889630049,0.34434492238043524,5,-0.059999704360961914,0.16000008583068848,1.3324999809265137,1.7799999713897705,0.690000057220459,1,-0.0800653235753126,-1.3636355754767282,5.960000038146973,-1.1333367241839707,5.739999771118164,-1.1000023841880657,5.75,-0.0800653235753126
7060,2012-05-30,5.989999771118164,6.050000190734862,5.889999866485597,6.039999961853027,25220500.0,-0.021241849162067727,3.5713954850752003,-0.6250029802350809,40.314133119364264,33.3289384037126,-0.11294355328765349,0.22146039146257657,1.2165309868743144,1.6238032763963028,36.8519812020827,0.23000001907348544,-0.3809866734168672,-0.14000022411346436,-0.7878794097478563,0.5078789615209276,-0.4639398169306608,0.18393936870373206,-0.3887996196746819,71.42851060749896,38.301511790638514,0.32393959281719603,5,-0.06999969482421875,0.29000020027160645,1.3725001811981201,1.820000171661377,0.7300000190734863,2,-0.045075123746809775,-1.1666706403134561,6.119999885559082,-1.3636355754767282,5.960000038146973,-1.1333367241839707,5.739999771118164,-0.045075123746809775
7061,2012-05-31,5.8400001525878915,5.989999771118164,5.739999771118164,5.989999771118164,30707900.0,-0.02504167349947528,2.3333418104599266,2.9999809265864132,38.693476247048544,33.866638217814284,-0.012898209888272838,0.31017950241794523,1.306695996370597,1.7700955754729586,37.514603494026076,0.25,-0.40198888221941775,-0.24099984169006294,-0.8129365329763942,0.33093684959626835,-0.526968187333229,0.044968503953103145,-0.22782400226593058,35.41668115390626,1.7445594307961656,0.2859683456431658,5,0.029999971389770508,0.439999818801879,1.5224997997283927,1.9699997901916495,0.6499996185302725,3,0.022260211336835534,3.5713954850752003,5.989999771118164,-1.1666706403134561,6.119999885559082,-1.3636355754767282,5.960000038146973,0.022260211336835534
7062,2012-06-01,5.449999809265137,5.75,5.400000095367432,5.699999809265138,30331900.0,-0.06678087896109608,-1.000002724788216,1.666670905229979,30.303030928554364,34.08048624360094,0.3338235355667054,0.6533431710881068,1.6256157835292058,2.152646083110782,37.93435743721752,0.4400000572204599,-0.40844140367828885,-0.580000185966492,-1.1867343935676455,0.02673402163466143,-0.8833672897670688,-0.2766330821659153,0.7000002861022958,6.666628519694003,-24.50767272053512,0.30336710380057663,6,0.3250002861022949,0.7350001335144043,1.8275001049041748,2.330000162124634,0.7100000381469718,4,0.15779819515816906,2.3333418104599266,5.8400001525878915,3.5713954850752003,5.989999771118164,-1.1666706403134561,6.119999885559082,0.15779819515816906
7063,2012-06-04,5.389999866485597,5.559999942779541,5.300000190734863,5.46999979019165,18704000.0,-0.01100916419804987,-1.000003667988365,0.3199996948242141,31.53153385360119,34.22141348120091,0.39805946441415063,0.6555956748653218,1.613339567503453,2.205410346601707,38.443995157039936,0.25999975204467773,-0.43243419451959575,-0.5820001125335681,-1.201086080130315,0.03708585506317874,-0.8915430963319411,-0.2724571287351951,0.7450002288818363,10.588198335108945,-18.72183731558147,0.3095429837983733,6,0.33500027656555087,0.7450001239776602,1.887500047683715,2.390000104904174,0.8200001716613761,0,0.2152134235590646,-1.000002724788216,5.449999809265137,2.3333418104599266,5.8400001525878915,3.5713954850752003,5.989999771118164,0.2152134235590646
7064,2012-06-05,5.599999904632568,5.6500000953674325,5.389999866485597,5.4099998474121085,31258900.0,0.03896104700349401,-1.2608713680042467,-2.3750029802351182,40.62500133046039,35.97009114755379,0.17862563725886194,0.3949627014641637,1.3420071805853695,1.9898013289097536,38.50948728830208,0.26000022888183594,-0.4287350103772356,-0.3270000696182249,-0.9145230308110897,0.2605228915746398,-0.6207615502146568,-0.033238589021793,0.5016001945495621,39.99996185302739,8.120649223589723,0.2937614805964323,6,0.1250002384185791,0.5350000858306885,1.62500023841858,2.180000066757202,0.5300002098083496,1,0.23035713996814233,-1.000003667988365,5.389999866485597,-1.000002724788216,5.449999809265137,2.3333418104599266,5.8400001525878915,0.23035713996814233
7065,2012-06-06,5.75,5.809999942779541,5.639999866485597,5.670000076293945,35081500.0,0.026785731771771015,-1.428566562898091,0.42105210322768266,41.15044313138439,37.09206737638799,0.03899720538651685,0.21752337546699607,1.1359888863582146,1.834209193284515,37.739682755303896,0.21000003814697266,-0.37563801272775965,-0.15249998569488543,-0.7257594514138566,0.4207594800240857,-0.439129718554371,0.13412974716460013,0.31953610284424006,65.21740332293506,32.13725469195947,0.2866297328594855,6,-0.02499985694885254,0.38499999046325684,1.46750009059906,2.0299999713897705,0.38000011444091797,2,0.18434781613557227,-1.2608713680042467,5.599999904632568,-1.000003667988365,5.389999866485597,-1.000002724788216,5.449999809265137,0.18434781613557227
7066,2012-06-07,5.670000076293945,5.889999866485597,5.639999866485597,5.869999885559082,33187500.0,-0.013913030209748656,1.0833353201567053,-2.5,43.457951213773164,38.824188273699335,0.11896632794693662,0.2563214967936487,1.1472475196884915,1.9087337949217744,36.72620521367935,0.25,-0.3372851980709273,-0.19799990653991717,-0.7373797239113351,0.34137991083150077,-0.4676898152256266,0.07169000214579224,0.3687545900659197,62.71187947489684,25.1784849890523,0.2696899086857092,6,0.05500006675720215,0.4649999141693115,1.5475000143051147,2.109999895095825,0.3299999237060547,3,0.1851851322344269,-1.428566562898091,5.75,-1.2608713680042467,5.599999904632568,-1.000003667988365,5.389999866485597,0.1851851322344269
7067,2012-06-08,5.880000114440918,5.9000000953674325,5.639999866485597,5.6500000953674325,19022300.0,0.03703704326653812,-1.0799978637736205,-1.1500011920940278,56.15763338516685,41.008368224466274,-0.07720516586527282,0.014788604511027259,0.8675948246676732,1.6955416912836174,35.78683990475069,0.26000022888183594,-0.2733896056885232,0.03250012397766078,-0.4691970623626984,0.53419731031802,-0.21834846919251927,0.2833487171478408,0.12920437289394737,96.66666931576226,52.65497514843757,0.25084859317017977,6,-0.1549999713897705,0.25499987602233887,1.2274999618530273,1.8999998569488525,-0.1100001335144043,4,0.10374143619132337,1.0833353201567053,5.670000076293945,-1.428566562898091,5.75,-1.2608713680042467,5.599999904632568,0.10374143619132337
7068,2012-06-11,5.710000038146973,6.039999961853027,5.699999809265138,5.96999979019165,21462000.0,-0.028911577038312597,-1.4285706987191913,-1.1304336107972552,48.29267929594668,41.16954250058887,0.05990243718145383,0.14081515503192144,0.9716230927004483,1.8535048466236015,34.59748651252628,0.34000015258788974,-0.23835212957769158,-0.10499994754791242,-0.5476475206266427,0.33764762553081784,-0.32632373408727755,0.11632383899145271,-0.4099998474121094,49.230788417113544,2.1174517765499488,0.22132378653936507,6,-0.034999847412109375,0.38499999046325684,1.4225000143051147,2.069999933242798,0.13000011444091886,0,0.07880907289996641,-1.0799978637736205,5.880000114440918,1.0833353201567053,5.670000076293945,-1.428566562898091,5.75,0.07880907289996641
7069,2012-06-12,5.920000076293945,5.940000057220459,5.71999979019165,5.71999979019165,21282500.0,0.03677758962242006,-1.1999995231635239,-0.7692326032215883,54.794520249679714,42.77847440395725,-0.20277501360024885,-0.09699805708851184,0.7070473942229683,1.628894381790225,33.10760174579497,0.23000001907348633,-0.18991317672753194,0.11950008869171125,-0.2861170836763218,0.5251172610597443,-0.08330849749230484,0.32230867487572734,-0.6051998901367188,70.00003576277827,17.776034741224436,0.2028085861840164,6,-0.25,0.10500001907348633,1.212499976158142,1.8599998950958252,-0.1399998664855957,1,0.04898647941142831,-1.4285706987191913,5.710000038146973,-1.0799978637736205,5.880000114440918,1.0833353201567053,5.670000076293945,0.04898647941142831
7070,2012-06-13,5.860000133514403,5.989999771118164,5.809999942779541,5.9099998474121085,31202500.0,-0.01013512533890093,-1.399996185305188,-0.2499982118632147,52.48869022356751,44.311275956903806,-0.18232857594119078,-0.05227992024408046,0.7106492402043658,1.6757027292251632,31.204769590034797,0.17999982833862305,-0.175032651109281,0.06750013828277535,-0.3260197810163996,0.4610200575819503,-0.12925982136681213,0.2642600979323628,-0.5306959518432608,55.00005364416719,-0.7318943264714051,0.19675995964958765,6,-0.1900000572204581,0.05500006675720304,1.2174998521804818,1.919999837875367,-0.03000020980834872,2,0.04607508101959512,-1.1999995231635239,5.920000076293945,-1.4285706987191913,5.710000038146973,-1.0799978637736205,5.880000114440918,0.04607508101959512
7071,2012-06-14,5.760000228881836,5.889999866485597,5.6500000953674325,5.8499999046325675,32597900.0,-0.017064829753270838,1.8235333716673618,1.8000038147190758,50.434792524023266,46.54813835640035,-0.1060190930311169,0.01792300605475905,0.7554724248249478,1.7600392393871545,31.00919423498061,0.23999977111816406,-0.20257450109128428,-0.012999773025512695,-0.3687702700501685,0.3427707239991431,-0.1908850215378406,0.1648854754868152,-0.4164821316070553,30.000083446482634,-27.09642076873763,0.1778852485123281,6,-0.09000015258789062,0.1549999713897705,1.089999794960022,1.864999771118164,-0.1400003433227539,3,0.06423608869038344,-1.399996185305188,5.860000133514403,-1.1999995231635239,5.920000076293945,-1.4285706987191913,5.710000038146973,0.06423608869038344
7072,2012-06-15,5.889999866485597,5.9000000953674325,5.690000057220459,5.769999980926514,27553500.0,0.022569380631604075,1.9999931880572768,-1.3333368654731796,48.41628539464757,48.424221860961055,-0.1866715673598227,-0.12311428518252487,0.5813075614202727,1.6136957603096809,30.541861416927297,0.21000003814697354,-0.20439734058501813,0.11999986171722465,-0.2304585172148359,0.4704582406492852,-0.05522932774880562,0.29522905118325493,-0.5325521319192505,61.53842391816018,8.017576802355542,0.17522918946603006,6,-0.17499995231628507,0.025000333786009854,0.8950001001358023,1.7100000381469718,-0.15999984741211026,4,0.018675744653291027,1.8235333716673618,5.760000228881836,-1.399996185305188,5.860000133514403,-1.1999995231635239,5.920000076293945,0.018675744653291027
7073,2012-06-18,5.940000057220459,6.0,5.809999942779541,5.809999942779541,19383900.0,0.008488996921607095,-1.9230752301654257,1.0833353201567126,45.714289606834114,48.98969833611369,-0.1681303509380001,-0.15673516265219956,0.4890692048258014,1.5489135890720345,29.256101263573324,0.19000005722045898,-0.18955070286403597,0.15450005531311017,-0.19730585956890856,0.5063059701951289,-0.021402902127899637,0.33040301275412,-0.5689012781083793,82.8571545347907,33.11123280297965,0.1759029574410094,6,-0.10000014305114746,-0.02499985694885254,0.7724999189376831,1.6599998474121094,-0.09999990463256747,0,-0.028619541187932973,1.9999931880572768,5.889999866485597,1.8235333716673618,5.760000228881836,-1.399996185305188,5.860000133514403,-0.028619541187932973
7074,2012-06-19,6.0999999046325675,6.1500000953674325,5.980000019073486,6.019999980926514,22652800.0,0.026936000988353248,-1.125002980235092,0.6153834867769437,52.582163197880945,50.25988945461331,-0.2790964642767326,-0.3072869998519101,0.29555665333664827,1.379861898069083,27.68360912067803,0.21000003814697354,-0.11013743167543133,0.29849991798400755,-0.0803223870226244,0.6773222229906395,0.10908876548069113,0.48791107048732396,-0.7155231018656689,89.99996185302699,41.220590738625674,0.189411152503316,6,-0.2049999237060529,-0.18499970436096103,0.6075000762939462,1.4700002670288095,-0.13999986648559481,1,-0.04262291083762515,-1.9230752301654257,5.940000057220459,1.9999931880572768,5.889999866485597,1.8235333716673618,5.760000228881836,-0.04262291083762515
7075,2012-06-20,6.119999885559082,6.199999809265138,6.0,6.119999885559082,30272100.0,0.003278685449048302,1.4999999999999833,0.0,56.999993324279764,51.764560800225155,-0.2694254867934269,-0.3109378525842299,0.24803298856924894,1.3527505399943216,26.092511618171176,0.1999998092651376,-0.024905887413871675,0.2979999065399168,-0.10365982388043093,0.6996596369602646,0.0971700413297425,0.49882977175009113,-0.7049021510881621,85.45455175983331,33.53970050692624,0.20082986521017399,6,-0.20000004768371493,-0.20499968528747559,0.5300000905990601,1.3899998664855957,0.16000032424926758,2,-0.05555550361250905,-1.125002980235092,6.0999999046325675,-1.9230752301654257,5.940000057220459,1.9999931880572768,5.889999866485597,-0.05555550361250905
7076,2012-06-21,5.6500000953674325,5.96999979019165,5.610000133514403,5.920000076293945,51272200.0,-0.07679735277457667,-1.057141455825107,-100.0,54.807700463655515,51.61456825339056,0.2206418005122428,0.15935635369959744,0.6838354197503511,1.8107579999197343,24.770629808504,0.5099997520446786,0.013306071998739455,-0.16699988842010427,-0.5748750046008748,0.24087522776066628,-0.37093744651048954,0.036937669670281004,-0.18780823640885913,6.779658277291747,-48.75786473396052,0.20393755809038508,6,0.254999876022338,0.2650001049041739,0.9599999189376822,1.8199996948242179,0.4600000381469709,3,0.031858376159357604,1.4999999999999833,6.119999885559082,-1.125002980235092,6.0999999046325675,-1.9230752301654257,5.940000057220459,0.031858376159357604
7077,2012-06-22,5.739999771118164,5.75,5.53000020980835,5.679999828338622,33486500.0,0.0159291458817008,4.499967217609508,-0.22222202599292917,58.29383982649447,52.72580831234031,0.12146832442035205,0.07310479900726286,0.5606238714295015,1.7085289037814775,23.600059517227447,0.2199997901916504,0.043329799141322844,-0.07700021266937274,-0.4848753288501433,0.3308749035113978,-0.280937770759758,0.12693734542101254,-0.23353943514119724,31.343236843734633,-28.64575842511928,0.20393755809038508,6,0.1250002384185791,0.03500032424926758,0.850000262260437,1.7300000190734863,0.4700002670288086,4,-0.02090590424112604,-1.057141455825107,5.6500000953674325,1.4999999999999833,6.119999885559082,-1.125002980235092,6.0999999046325675,-0.02090590424112604
7078,2012-06-25,5.5900001525878915,5.730000019073486,5.550000190734863,5.6599998474121085,19795900.0,-0.02613233876506793,-1.4000038147069669,-1.1666626930198452,49.75610346116533,52.16598422472761,0.28234775339012597,0.20444572963547802,0.6811090587039734,1.8437059926194133,23.207808289328035,0.18999958038330078,0.06994614271508492,-0.20849983692169083,-0.6225821924348187,0.20558251859143706,-0.41554101467825433,-0.0014586591651273295,-0.059999942779541904,8.955220693891121,-51.349651452460435,0.20704117775656375,6,0.27499985694885165,0.1599998474121085,0.939999818801879,1.8549995422363272,0.6799998283386222,0,0.025044698150997746,4.499967217609508,5.739999771118164,-1.057141455825107,5.6500000953674325,1.4999999999999833,6.119999885559082,0.025044698150997746
7079,2012-06-26,5.630000114440918,5.690000057220459,5.519999980926514,5.610000133514403,17684200.0,0.0071556280431421815,1.4285748345543783,-0.2857152588556058,46.90721725502842,51.545820561556596,0.22002301713562922,0.13265530716064866,0.6062928825536442,1.7886462749819794,23.426920173368362,0.1700000762939453,0.04905837525290302,-0.14399988651275653,-0.5353484247758606,0.2473486517503476,-0.3396741556443086,0.051674382618795534,0.5699996948242196,16.176494306352502,-41.70974739773275,0.19567426913155217,6,0.22999978065490723,0.11999988555908203,0.6299999952316284,1.6549997329711914,0.5299997329711905,1,0.037300183637354545,-1.4000038147069669,5.5900001525878915,4.499967217609508,5.739999771118164,-1.057141455825107,5.6500000953674325,0.037300183637354545
7080,2012-06-27,5.71999979019165,5.739999771118164,5.559999942779541,5.630000114440918,13836100.0,0.015985732490463755,1.76923584798389,4.499988079059476,51.282045011997965,51.63995972688712,0.12077682219756447,0.02254675554652863,0.47793641484099325,1.6802848530449497,23.22799718553522,0.17999982833862305,0.06267590130965495,-0.040500211715698065,-0.4188887880897676,0.33788836465837147,-0.22969449990273283,0.1486940764713367,0.46640002250671486,44.44442089692048,-12.30135776882642,0.18919428818703474,6,0.1400001049041748,0.03000020980834961,0.540000319480896,1.565000057220459,0.6100001335144043,2,0.041958086845887976,1.4285748345543783,5.630000114440918,-1.4000038147069669,5.5900001525878915,4.499967217609508,5.739999771118164,0.041958086845887976
7081,2012-06-28,5.96999979019165,5.980000019073486,5.599999904632568,5.630000114440918,34680300.0,0.043706295309431153,1.1111109639392034,3.777787785507277,52.26130027131818,52.067183602072745,-0.10761942062001228,-0.22895318494284034,0.19717424443643505,1.4167032019576569,22.28067524996699,0.38000011444091797,0.0494795173401954,0.20299980640411341,-0.18547087582326327,0.5914704886314901,0.008764465290425072,0.39723514751780176,0.20307202587127815,97.82603737988369,44.2244008879782,0.1942353411136882,6,-0.1099998950958252,-0.2199997901916504,0.290000319480896,1.315000057220459,0.6000003814697275,3,0.051926370269897104,1.76923584798389,5.71999979019165,1.4285748345543783,5.630000114440918,-1.4000038147069669,5.5900001525878915,0.051926370269897104
7082,2012-06-29,6.309999942779541,6.320000171661378,6.070000171661378,6.0999999046325675,32253900.0,0.05695145134619439,1.1739083562421828,0.6176477600553157,63.88889686070939,54.08658440805889,-0.4266433521319115,-0.5283074011777895,-0.1683372229707203,1.0625655251477486,20.544168639482525,0.35000038146972745,0.05541967067730624,0.49999995231628436,0.07099870821322884,0.9290011964193399,0.2854993302647566,0.7145005743678121,-0.7899999618530273,98.74997168780038,42.75326017636809,0.21450062205152795,6,-0.3899998664855957,-0.4999997615814209,-0.05499982833862305,0.9749999046325684,0.5100002288818368,4,-0.031695691137683,1.1111109639392034,5.96999979019165,1.76923584798389,5.71999979019165,1.4285748345543783,5.630000114440918,-0.031695691137683
7083,2012-07-02,6.550000190734862,6.820000171661378,6.449999809265138,6.730000019073486,51141600.0,0.03803490493370787,1.055556806516762,-0.857141884005977,64.38357327619994,55.39785219453878,-0.6381206586820731,-0.7135305619150101,-0.4196579074530762,0.8050493432455132,18.9843152296532,0.5100002288818368,0.08260598382375584,0.6820001840591425,0.18397884124925845,1.1800215268690266,0.43298951265420094,0.9310108554640841,-1.0140002059936517,79.23077374520308,23.972441765226854,0.249010671404942,7,-0.3800001144409171,-0.4900000095367423,-0.2950000762939444,0.734999656677247,0.3399996757507342,0,-0.05190841873086183,1.1739083562421828,6.309999942779541,1.1111109639392034,5.96999979019165,1.76923584798389,5.71999979019165,-0.05190841873086183
7084,2012-07-03,6.889999866485597,6.929999828338622,6.570000171661378,6.579999923706055,46397000.0,0.05190834593129812,-1.1818197581420091,-1.7222235467711435,70.85021087027286,56.936765255204676,-0.9546675746687088,-1.003375018074765,-0.7669382254537789,0.44949266499663754,17.82368144301151,0.37999963760375977,0.11755766200868845,0.957499861717225,0.2977431858890025,1.6172565375454475,0.6276215238031142,1.2873781996313358,-1.3026398742675793,97.08029451136035,40.06301951052492,0.32987833791411114,7,-0.6649999618530282,-0.7749998569488534,-0.7199997901916513,0.3949999809265128,-0.07999992370605558,1,-0.08998547134592738,1.055556806516762,6.550000190734862,1.1739083562421828,6.309999942779541,1.1111109639392034,5.96999979019165,-0.08998547134592738
7085,2012-07-05,6.809999942779541,6.9099998474121085,6.6599998474121085,6.8400001525878915,21914500.0,-0.011611019630811903,1.9411834004179656,-0.09677488821243205,71.42857976975174,58.7835296225487,-0.8565762693527326,-0.8852795728264855,-0.6914301143294903,0.5173042399695582,17.276661793761424,0.25,0.15754712518917735,0.824499940872192,0.06387768394814142,1.5851221977962426,0.4441888124101663,1.2048110693342178,-1.1420815603942875,90.97745169603463,29.280996908225994,0.38031112846202547,7,-0.5850000381469727,-0.6949999332427979,-0.6399998664855957,0.47499990463256836,-0.04999971389770508,3,-0.0954478855842884,-1.1818197581420091,6.889999866485597,1.055556806516762,6.550000190734862,1.1739083562421828,6.309999942779541,-0.0954478855842884
7086,2012-07-06,6.71999979019165,6.75,6.550000190734862,6.699999809265138,22702200.0,-0.013215881548327424,3.9999701978268476,-0.6666613685130238,67.21992333404694,59.77531667894341,-0.6692095622542551,-0.7510916179545744,-0.6073825666220563,0.5954269868136723,16.87536986531611,0.2599997520446786,0.16811492021507934,0.6819998025894165,-0.13013439687032324,1.4941340020491563,0.27593270285954663,1.0880669023192864,-0.9763565210491949,75.58138116492479,13.292190308647662,0.4060670997298699,7,-0.49499988555908203,-0.6049997806549072,-0.6199997663497925,0.565000057220459,0.0,4,-0.0580356962294597,1.9411834004179656,6.809999942779541,-1.1818197581420091,6.889999866485597,1.055556806516762,6.550000190734862,-0.0580356962294597
7087,2012-07-09,6.489999771118164,6.820000171661378,6.420000076293945,6.710000038146973,19842000.0,-0.03422619438309937,-1.222224871320077,-11.000023841881136,60.617760333425345,60.98216744252786,-0.3594321055635641,-0.4986129357388158,-0.38870953379161577,0.8042676726507327,16.324363148054957,0.40000009536743253,0.16199216800048166,0.42149980068206805,-0.4112071567449167,1.2542067581090528,0.0051463219685761175,0.83785327939556,-0.6751751084239386,13.725437030817744,-44.063400090208454,0.4163534787134922,7,-0.2649998664855957,-0.3749997615814209,-0.41499972343444824,0.7950000762939453,0.06000041961669833,0,0.01232671854615952,3.9999701978268476,6.71999979019165,1.9411834004179656,6.809999942779541,-1.1818197581420091,6.889999866485597,0.01232671854615952
7088,2012-07-10,6.1599998474121085,6.480000019073486,6.059999942779541,6.429999828338622,36372300.0,-0.05084744766473237,1.2702684590571154,1.2272711509534564,51.08695595836795,61.44658285401003,0.06696755200253612,-0.14036834993450142,-0.07313763316838262,1.1119325515560776,15.902825881675092,0.42999982833862305,0.1903388203378995,0.06899988651275546,-0.74707276248727,0.8850725355127809,-0.33903643798725724,0.47703621101276816,-0.27826467477921923,11.494243423756927,-40.47603414525898,0.40803632450001254,7,0.08500003814697354,-0.04499983787536532,-0.17999982833862216,1.0299999713897714,0.3299999237060556,1,0.10714291243473717,-1.222224871320077,6.489999771118164,3.9999701978268476,6.71999979019165,1.9411834004179656,6.809999942779541,0.10714291243473717
7089,2012-07-11,6.210000038146973,6.25,6.019999980926514,6.199999809265138,33358600.0,0.00811691428139727,4.111102869495189,-0.037037887363987734,51.612906533731035,61.48334524531371,0.12057187211197107,-0.17658195623617168,-0.1379270727893207,1.036787223261456,15.444740398055924,0.23000001907348633,0.20779971912005557,0.10450007915496862,-0.7090812510497875,0.9180814093597247,-0.302290585947409,0.5112907442573462,-0.26536898617173943,21.3483242386008,-25.296422137583033,0.4067906651023779,7,0.05499982833862305,-0.05000019073486328,-0.2799999713897705,0.929999828338623,0.40000009536743075,2,0.10950077683760084,1.2702684590571154,6.1599998474121085,-1.222224871320077,6.489999771118164,3.9999701978268476,6.71999979019165,0.10950077683760084
7090,2012-07-12,6.130000114440918,6.179999828338622,5.940000057220459,6.139999866485597,38542700.0,-0.01288243530026223,4.333347461892712,-0.999952317375726,60.00000397364438,62.34320121223884,0.29597100059970316,-0.07938740639176967,-0.07685232879264348,1.091400545549277,15.254349572049392,0.26999998092651367,0.26175819850362636,0.01100015640258789,-0.7943476733738581,0.8163479861790339,-0.3916737584856351,0.4136740712908109,0.7999997138977042,21.590912785411366,-28.853243792880523,0.4026739148882231,7,0.30499982833862305,0.09499979019165039,-0.20000004768371582,0.9050002098083505,0.4400000572204599,3,0.11092982310664157,4.111102869495189,6.210000038146973,1.2702684590571154,6.1599998474121085,-1.222224871320077,6.489999771118164,0.11092982310664157
7091,2012-07-13,6.130000114440918,6.239999771118164,6.039999961853027,6.130000114440918,25684400.0,0.0,-1.2222163353537066,-0.0,58.441567824424794,61.737942430429435,0.3587837863812542,-0.05296207262581554,-0.10068102473245588,1.0692689913220415,14.498371292583256,0.19999980926513672,0.3260083823564406,-0.007499837875366566,-0.7949239602064981,0.779924284455765,-0.40121189904093235,0.3862122232901992,0.7801997184753411,21.590912785411366,-29.97767577589565,0.3937120611655659,7,0.30499982833862305,0.09499979019165039,-0.20000004768371582,0.9000000953674316,0.3599996566772461,4,0.10277326307984525,4.333347461892712,6.130000114440918,4.111102869495189,6.210000038146973,1.2702684590571154,6.1599998474121085,0.10277326307984525
7092,2012-07-16,6.0,6.0999999046325675,5.8499999046325675,6.0900001525878915,27492500.0,-0.021207196087103863,3.5454687323895553,-100.0,58.9519618830112,61.13443005340847,0.49191626025336443,0.09033293064564685,0.014771769672416113,1.1788713398035569,13.945155491573496,0.2800002098083505,0.3760320729570079,-0.14299995899200457,-0.9246607412498378,0.6386608232658286,-0.5338303501209207,0.24783043213691158,0.8907958374023428,23.809534622155926,-31.77999258192853,0.3908303911289166,7,0.3899998664855948,0.22499990463256836,-0.06999993324279785,1.0300002098083496,0.46000003814697266,0,0.11999996503194166,-1.2222163353537066,6.130000114440918,4.333347461892712,6.130000114440918,4.111102869495189,6.210000038146973,0.11999996503194166
7093,2012-07-17,5.769999980926514,6.079999923706055,5.739999771118164,6.019999980926514,35517600.0,-0.038333336512247684,-1.1935464023454203,2.777773068282938,52.82257793163039,59.13135972689264,0.6701065199475682,0.32353158984192376,0.224672867566996,1.390441841247256,13.912425730775874,0.3400001525878906,0.40342449248426426,-0.3644999742507933,-1.159046454649352,0.4300465061477654,-0.7617732144500726,0.03277326594848606,1.079164019165038,5.882391440122369,-52.43332366807857,0.39727324019927923,7,0.554999828338623,0.4549999237060547,0.16000008583068848,1.260000228881836,0.5500001907348642,1,0.13518201254536244,3.5454687323895553,6.0,-1.2222163353537066,6.130000114440918,4.333347461892712,6.130000114440918,0.13518201254536244
7094,2012-07-18,5.8400001525878915,5.960000038146973,5.679999828338622,5.699999809265138,24954300.0,0.01213174556200558,-2.111108167676802,-0.5600013732910156,52.43903124542668,57.021409890856525,0.48668022984520487,0.24564870052559584,0.13658468882610197,1.3001563758889976,14.55878202096195,0.2800002098083505,0.37594269418429516,-0.2814998149871819,-1.0868574546498921,0.5238578246755283,-0.6841786348185375,0.12117900484417365,0.9426139937652573,28.571489392501153,-30.197666094429064,0.40267881983135523,7,0.4099998474121085,0.38499975204467685,0.044999957084654874,1.190000057220458,0.4200000762939444,2,0.11130130163476748,-1.1935464023454203,5.769999980926514,3.5454687323895553,6.0,-1.2222163353537066,6.130000114440918,0.11130130163476748
7095,2012-07-19,5.78000020980835,6.010000228881836,5.760000228881836,5.9000000953674325,23679200.0,-0.010273962536277326,-2.125002980235081,-0.8571399377388501,45.81498806016802,54.64308374931442,0.4304792680084759,0.2939412143242075,0.18580835129084328,1.3295762174571166,15.374773391541542,0.25,0.3239985410555457,-0.32449977397918683,-1.144216573882514,0.4952170259241404,-0.7343581739308505,0.08535862597247679,0.914404791103637,17.857212801376146,-34.485563834825996,0.40985839995166345,7,0.4699997901916504,0.44499969482421875,0.06749987602233887,1.25,0.5199999809265128,3,0.14359859750482173,-2.111108167676802,5.8400001525878915,-1.1935464023454203,5.769999980926514,3.5454687323895553,6.0,0.14359859750482173
7096,2012-07-20,5.829999923706055,6.130000114440918,5.800000190734862,5.980000019073486,44481200.0,0.008650469218471457,-2.1428629816916676,1.250001986823378,37.87878751389876,52.11653121381146,0.26927356522662826,0.2720670818265969,0.12152261235171569,1.243867210299463,14.828310216267033,0.34999990463256836,0.2159725968532129,-0.28350005149841273,-1.0859770575252554,0.51897695452843,-0.6847385545118341,0.11773845151500861,0.7832526634000629,33.333333333333464,-12.596476568514838,0.40123850301342157,7,0.25,0.39499998092651367,-0.03749978542327881,1.0900001525878906,0.40000009536743164,4,0.1269297182914737,-2.125002980235081,5.78000020980835,-2.111108167676802,5.8400001525878915,-1.1935464023454203,5.769999980926514,0.1269297182914737
7097,2012-07-23,5.619999885559082,5.800000190734862,5.570000171661377,5.710000038146973,42241400.0,-0.03602059020499582,-1.4210581792811194,0.6000006357824734,26.153835996367334,49.34618455136695,0.3831816073909531,0.4981568397513678,0.31675851978844793,1.4218434452715316,14.26796522845455,0.25999975204467773,0.09774666757776096,-0.487500095367432,-1.3034173160279536,0.32841712529308964,-0.8954587056976928,-0.07954148503717118,0.9185924808456356,8.928521251186773,-31.43446336950418,0.40795861033026093,7,0.29000020027160645,0.6050000190734863,0.17250025272369385,1.1550002098083496,0.5799999237060556,0,0.15480425325178349,-2.1428629816916676,5.829999923706055,-2.125002980235081,5.78000020980835,-2.111108167676802,5.8400001525878915,0.15480425325178349
7098,2012-07-24,5.730000019073486,5.760000228881836,5.559999942779541,5.679999828338622,32284100.0,0.019572977892233778,2.636348661395478,-0.5555567329292685,16.279079438285976,45.42020376298417,0.22995358746528005,0.42075526109361316,0.19071140232276917,1.2775793006584166,13.68718097671024,0.20000028610229492,-0.007331119037540468,-0.38449995517730695,-1.1839595723855547,0.4149596620309408,-0.7842297637814308,0.01522985342681693,0.7117331278568972,29.82456580643596,-3.2250946880630273,0.3997298086041237,7,0.1699998378753662,0.49499988555908203,0.08500003814697266,0.9650001525878897,0.4699997901916513,1,0.1273996538644906,-1.4210581792811194,5.619999885559082,-2.1428629816916676,5.829999923706055,-2.125002980235081,5.78000020980835,0.1273996538644906
7099,2012-07-25,5.8400001525878915,5.929999828338622,5.710000038146973,5.710000038146973,27639700.0,0.019197230915924512,-2.3846091772732136,2.5999923706345442,22.28572783177853,41.22972863611019,0.0692297780374469,0.34498186680456655,0.070447333211475,1.1345649820708124,12.7671741273987,0.2199997901916495,-0.08329007210969142,-0.2849998235702502,-1.0628916459754505,0.49289199883495005,-0.6739457347728504,0.10394608763234991,0.4959250098443908,49.12282903217996,22.433988049544702,0.3889459112026002,7,0.059999704360961026,0.38499975204467685,0.03749990463256747,0.7100000381469718,0.33999967575073065,2,0.08219178194041366,2.636348661395478,5.730000019073486,-1.4210581792811194,5.619999885559082,-2.1428629816916676,5.829999923706055,0.08219178194041366
7100,2012-07-26,5.960000038146973,6.079999923706055,5.889999866485597,5.920000076293945,22586300.0,0.020547925072554207,-2.7999866486105516,0.3076917433884731,28.651694874617334,37.91974275279824,-0.08651897504273531,0.25706389945382924,-0.05250849205407526,0.9890987522711736,11.851408903301916,0.23999977111816317,-0.10585814720323317,-0.1769999504089359,-0.9357550718439125,0.5817551710260407,-0.5563775111264242,0.2023776103085524,0.2828140979269804,70.17543419356403,47.619305896443876,0.37937756071748807,7,-0.11500000953674316,0.2649998664855957,-0.0549999475479126,0.5800001621246338,0.25,3,0.05033560215011956,-2.3846091772732136,5.8400001525878915,2.636348661395478,5.730000019073486,-1.4210581792811194,5.619999885559082,0.05033560215011956
7101,2012-07-27,6.28000020980835,6.300000190734862,5.989999771118164,6.039999961853027,23951500.0,0.05369130362637864,1.2142870523481735,6.000011920940324,44.38503955580206,36.30119582755278,-0.42801429472017105,-0.04060275232272659,-0.3759980519746726,0.6484279090990066,12.109182173592254,0.34000015258788974,-0.12848080161499542,0.1275002002716068,-0.6295542470450988,0.8845546475883124,-0.25102702338674554,0.5060274239299591,-0.7200002670288086,97.29730078040187,70.5828117600412,0.37852722365835273,7,-0.35000014305114746,-0.05500030517578125,-0.3625001907348633,0.14499998092651367,-0.1900000572204581,4,0.0031847102322188903,-2.7999866486105516,5.960000038146973,-2.3846091772732136,5.8400001525878915,2.636348661395478,5.730000019073486,0.0031847102322188903
7102,2012-07-30,6.110000133514403,6.239999771118164,6.010000228881836,6.199999809265138,27533800.0,-0.027070074938601696,1.7058833429168478,-0.37499826153299753,48.538020501760805,35.82513389090061,-0.2690648220372651,0.1197871388163021,-0.20508712986303923,0.7951218731706406,12.37891345725886,0.26999998092651367,-0.17580994004654737,-0.032499885559082564,-0.7860702414774057,0.7210704703592405,-0.40928506351824456,0.34428529240007943,-0.5352001857757562,74.3243251951004,43.797394698385,0.37678517795916167,7,-0.18000006675720126,0.11499977111816495,-0.20000004768371493,0.3150000572204599,0.07999992370605558,0,0.019639915374283445,1.2142870523481735,6.28000020980835,-2.7999866486105516,5.960000038146973,-2.3846091772732136,5.8400001525878915,0.019639915374283445
7103,2012-07-31,6.210000038146973,6.5,6.179999828338622,6.21999979019165,51573800.0,0.016366596145236167,-8.142839626432856,0.11110875635122673,50.0,35.554130419186535,-0.3353530049486402,-0.007368540139781388,-0.29267927646809966,0.6710430470906159,11.597188857453474,0.3899998664855966,-0.21793187928872904,0.08450002670288104,-0.6453296857711983,0.8143297391769604,-0.2804148295341591,0.44941488293992116,-0.6206960855484009,63.29114229666516,30.297685078342226,0.36491485623703973,7,-0.18000006675720215,0.014999866485595703,-0.38999998569488525,0.21500015258789062,0.4699997901916495,1,-0.0016103428052182123,1.7058833429168478,6.110000133514403,1.2142870523481735,6.28000020980835,-2.7999866486105516,5.960000038146973,-0.0016103428052182123
7104,2012-08-01,6.269999980926514,6.420000076293945,6.170000076293945,6.309999942779541,23396400.0,0.009661826475196644,-1.0833353201567206,4.0000953697963855,54.02298409583877,36.46612997870551,-0.36648253915077955,-0.1224784287565921,-0.3441541267902233,0.5843542091365546,10.515449190671156,0.25,-0.25203160399551905,0.1754999637603758,-0.4647786620473733,0.8157785895681249,-0.14463934914349874,0.49563927666425034,-0.6442681864318844,62.29508709311528,26.708446377577737,0.32013931290387454,8,-0.24000000953674316,-0.04500007629394531,-0.4624999761581421,0.1550002098083496,0.15000009536743164,2,-0.01116430173434102,-8.142839626432856,6.210000038146973,1.7058833429168478,6.110000133514403,1.2142870523481735,6.28000020980835,-0.01116430173434102
7105,2012-08-02,6.1599998474121085,6.300000190734862,6.070000171661378,6.190000057220459,17632000.0,-0.01754388099665516,-1.1904809480450786,0.7500059604701841,50.81080342662841,37.903020635675475,-0.22005162263257283,-0.06711237352315447,-0.22447468303069673,0.6707466383118712,9.24220556133522,0.23000001907348455,-0.2547713416497768,0.09799983501434273,-0.4484758574532677,0.6444755274819531,-0.17523801121946203,0.3712376812481475,-0.49929732469726407,33.33333333333316,-3.857459064042729,0.27323784623380515,8,-0.12999987602233798,0.08500003814697354,-0.3549998998641959,0.1550002098083505,0.25,3,0.003246750230832429,-1.0833353201567206,6.269999980926514,-8.142839626432856,6.210000038146973,1.7058833429168478,6.110000133514403,0.003246750230832429
7106,2012-08-03,6.329999923706055,6.449999809265138,6.239999771118164,6.320000171661378,22472200.0,0.02759741566639251,-1.4705806455232253,-0.33332273702610693,58.73015512594803,41.52261165007333,-0.3482949219359801,-0.28230212682574596,-0.38390998254515374,0.4713412012122644,8.478250015126644,0.2899999618530291,-0.25596174643602065,0.28749990463256836,-0.18261200629184682,0.7576118155569835,0.052443949170361215,0.5225558600947755,-0.6357255018998043,65.30609067306082,25.33116636701125,0.23505595546220742,8,-0.2999999523162842,-0.08500003814697266,-0.5249999761581421,-0.014999866485595703,0.03000020980834872,4,-0.018957328120918104,-1.1904809480450786,6.1599998474121085,-1.0833353201567206,6.269999980926514,-8.142839626432856,6.210000038146973,-0.018957328120918104
7107,2012-08-06,6.570000171661378,6.639999866485597,6.320000171661378,6.389999866485597,26896900.0,0.037914731571562,1.0,18.000476848983528,71.05263025806917,47.60856174116035,-0.4909999704016661,-0.543887013606116,-0.6100164204704344,0.20159560733287396,8.333766597442082,0.31999969482421875,-0.22494826828465175,0.5235001325607307,0.036305127517062274,1.010695137604399,0.2799026300388965,0.7670976350825649,-0.8434967267273779,87.71934521021001,41.63781594455678,0.24359750252183407,8,-0.39500021934509366,-0.3250002861022958,-0.7650002241134652,-0.25500011444091886,-0.10000038146972745,0,-0.07305936172481209,-1.4705806455232253,6.329999923706055,-1.1904809480450786,6.1599998474121085,-1.0833353201567206,6.269999980926514,-0.07305936172481209
7108,2012-08-07,6.820000171661378,6.980000019073486,6.670000076293945,6.699999809265138,43058500.0,0.03805174938629907,-2.44444709354226,0.666667549696944,73.55768822971253,53.30544622981968,-0.6371238392162049,-0.7819997499394047,-0.8500234795832746,-0.08098976859454776,9.630876560239926,0.4099998474121085,-0.16898647770589026,0.7405001163482678,0.1438259394314576,1.337174293265078,0.4421630278898627,1.038837204806673,-1.0386869414342819,82.41759623728268,32.71165457307923,0.29833708845840534,8,-0.3850002288818368,-0.5500001907348642,-0.9550000429153451,-0.5150001049041757,-0.22000026702881037,1,-0.09237538102399323,1.0,6.570000171661378,-1.4705806455232253,6.329999923706055,-1.1904809480450786,6.1599998474121085,-0.09237538102399323
7109,2012-08-08,6.889999866485597,6.940000057220459,6.639999866485597,6.75,31848700.0,0.010263884613241459,1.4999990065902726,1.1666620307638584,76.5550137712386,58.62803721833315,-0.6062739756086524,-0.8415923909382785,-0.9141688606137093,-0.1833389325660848,10.995198794620267,0.3000001907348624,-0.06021582249261037,0.7764998197555553,0.07946020618505578,1.4735394333260547,0.4279800129703055,1.125019626540805,-1.0127916931507892,90.1098716836233,34.872654718228226,0.34851980678524985,8,-0.4049999713897714,-0.6199998855590829,-0.7749997377395639,-0.5849997997283944,-0.19000005722045898,2,-0.030478961134449145,-2.44444709354226,6.820000171661378,1.0,6.570000171661378,-1.4705806455232253,6.329999923706055,-0.030478961134449145
7110,2012-08-09,6.809999942779541,6.920000076293945,6.699999809265138,6.820000171661378,20530400.0,-0.011611019630811903,1.0952402577644886,-0.07143027442005215,73.11320404600752,61.82005549502265,-0.43920931309641276,-0.7462997080021108,-0.8249325925162427,-0.13344834030381314,12.193088569350664,0.2200002670288077,0.06224768177640616,0.6624999046325684,-0.10108925513532618,1.426089064400463,0.2807053247486211,1.0442944845165156,-0.8445684217856391,77.0270244146987,18.233453522899623,0.3817945798839471,8,-0.3149998188018799,-0.5399999618530273,-0.6399999856948853,-0.6749999523162842,-0.23999977111816317,3,-0.057268703342516436,1.4999990065902726,6.889999866485597,-2.44444709354226,6.820000171661378,1.0,6.570000171661378,-0.057268703342516436
7111,2012-08-10,6.760000228881836,6.8499999046325675,6.6500000953674325,6.75,22000700.0,-0.007342101955627567,1.1052657996576813,-0.9999999999999112,79.08164084528622,65.2137910887477,-0.350857667667257,-0.6816294730348593,-0.7612514259910501,-0.113196344003196,13.572478028717164,0.19999980926513494,0.17269566153661398,0.581000185012817,-0.2300524321987476,1.3920528022243817,0.17547387640703516,0.9865264936185989,-0.7134032280415674,66.66669074935695,1.5008561580468438,0.4055263086057822,8,-0.2350001335144043,-0.49000024795532227,-0.5900002717971802,-0.6250002384185791,-0.2800002098083496,4,-0.05177520260640889,1.0952402577644886,6.809999942779541,1.4999990065902726,6.889999866485597,-2.44444709354226,6.820000171661378,-0.05177520260640889
7112,2012-08-13,6.71999979019165,6.78000020980835,6.5999999046325675,6.760000228881836,15999100.0,-0.005917224457964498,3.499985098913435,-3.9999523173755485,76.1904653778441,68.12384279739705,-0.2405226881053748,-0.6165327066696653,-0.6951794610536641,-0.10619264471511336,14.378349903336701,0.18000030517578214,0.2683285726399296,0.5049997568130493,-0.3359645865551659,1.3459641001812646,0.0845175851289417,0.9254819284971569,-0.5987305478927247,31.578907742076506,-36.48524939551477,0.4204821716841076,8,-0.19499969482421875,-0.4499998092651367,-0.5499998331069946,-0.5849997997283936,-0.06999969482421786,0,-0.05357137915431098,1.1052657996576813,6.760000228881836,1.0952402577644886,6.809999942779541,1.4999990065902726,6.889999866485597,-0.05357137915431098
7113,2012-08-14,6.550000190734862,6.78000020980835,6.46999979019165,6.769999980926514,27521900.0,-0.02529756023280172,1.5833341611747667,5.4999344356098305,68.20513096394954,69.69963689385379,-0.019246072820905624,-0.4059126204273342,-0.4986119337335593,0.0299656967445161,14.722725697902755,0.3100004196166992,0.3070826880146491,0.2960001468658442,-0.5302889474093186,1.122289241141007,-0.11714440027173723,0.7091446940034256,-0.36003248629397167,17.021352147084716,-51.231255736893985,0.4131445471375813,8,-0.025000095367430752,-0.2800002098083487,-0.38000023365020663,-0.41500020027160556,-0.10000038146972479,1,-0.012213801253986967,3.499985098913435,6.71999979019165,1.1052657996576813,6.760000228881836,1.0952402577644886,6.809999942779541,-0.012213801253986967
7114,2012-08-15,6.489999771118164,6.5900001525878915,6.420000076293945,6.559999942779541,34554600.0,-0.009160369140381208,1.6153738936511035,0.3181829019036645,64.02115440993553,71.1674536697768,0.08408565026218007,-0.31064602985407674,-0.41896298791302033,0.060382218520022235,14.845559724024287,0.1700000762939462,0.35082844463904106,0.203499746322632,-0.6051710156249595,1.0121705082702235,-0.20083563465116328,0.6078351272964273,-0.23682948150666583,13.99993896484375,-51.77836988967448,0.40433538097379573,8,0.12000012397766113,-0.2199997901916504,-0.30999982357025146,-0.3549997806549072,-0.12999963760376065,2,0.016949173712443866,1.5833341611747667,6.550000190734862,3.499985098913435,6.71999979019165,1.1052657996576813,6.760000228881836,0.016949173712443866
7115,2012-08-16,6.610000133514403,6.670000076293945,6.510000228881836,6.550000190734862,15837900.0,0.018490041082938946,-1.2857142857143147,-0.8571399377388438,59.7633082669429,71.28224846322067,0.03870043493284836,-0.3850166431072113,-0.5223509906030417,-0.08640952082070985,15.244173466422362,0.18000030517578125,0.3910146839688391,0.28200011253356827,-0.5020407255447035,1.06604095061184,-0.11002030650556804,0.6740205315727046,-0.29868346554594627,44.18607745834592,-16.878034488723934,0.3920204190391359,8,0.03999996185302823,-0.34000015258788974,-0.39750027656555087,-0.4750001430511466,-0.34999990463256747,3,0.013615684407389361,1.6153738936511035,6.489999771118164,1.5833341611747667,6.550000190734862,3.499985098913435,6.71999979019165,0.013615684407389361
7116,2012-08-17,6.570000171661378,6.690000057220459,6.510000228881836,6.610000133514403,14958900.0,-0.006051431323006451,-1.25,-0.6666666666666371,64.74358700044448,70.58124365681795,0.12999497648179226,-0.30223071613243047,-0.46328192999664264,-0.07897468294939625,16.12260131639005,0.17999982833862305,0.42068502270033115,0.2050001382827764,-0.5493696059930002,0.959369882558553,-0.17218473385511146,0.5821850104206643,-0.20518883560451862,41.66667770456,-16.988107128221642,0.37718487213788815,8,0.12999987602233798,-0.30000019073486417,-0.24000024795532315,-0.435000181198121,-0.46000003814697443,4,0.0,-1.2857142857143147,6.610000133514403,1.6153738936511035,6.489999771118164,1.5833341611747667,6.550000190734862,0.0
7117,2012-08-20,6.489999771118164,6.5999999046325675,6.4000000953674325,6.539999961853027,16021800.0,-0.012176620769095647,1.3529378765609434,1.2500059604702174,59.09089501662116,68.97382218869667,0.22065852169615496,-0.1620169072211617,-0.37151884349703757,-0.03329324800821709,16.19937014734434,0.19999980926513494,0.46745753513626376,0.08149974346160871,-0.587490831842012,0.7504903187652294,-0.25299554419020165,0.41599503111341907,0.49000024795532227,23.684118064844636,-32.963822948610854,0.33449528765181025,8,0.18000030517578125,-0.2199997901916504,-0.15999984741210938,-0.3549997806549072,-0.5499997138977051,0,-0.0015407938978948543,-1.25,6.570000171661378,-1.2857142857143147,6.610000133514403,1.6153738936511035,6.489999771118164,-0.0015407938978948543
7118,2012-08-21,6.460000038146973,6.630000114440918,6.4099998474121085,6.46999979019165,24481500.0,-0.004622455166284678,-2.9999999999999516,0.19999427797592936,56.29138968282764,66.72230840109545,0.21704674756296072,-0.07855061975709621,-0.3243820539379687,-0.034622563557170416,16.287096512349272,0.22000026702880948,0.4858458222652855,0.01500000953674352,-0.5728595941469639,0.6028596132204509,-0.27892979230511017,0.3089298113785972,0.5083999824523922,20.68963816276239,-33.78808452213758,0.29392980184185363,8,0.20000004768371582,-0.19000005722045898,-0.15250015258789062,-0.3250000476837158,-0.440000057220459,1,0.02941177338985912,1.3529378765609434,6.489999771118164,-1.25,6.570000171661378,-1.2857142857143147,6.610000133514403,0.02941177338985912
7119,2012-08-22,6.320000171661378,6.480000019073486,6.260000228881836,6.440000057220459,26041200.0,-0.021671805829548196,1.2,12.000286109389068,55.194814242564576,64.7313762007129,0.2991478231659954,0.1046172255555593,-0.17528857722195657,0.07802558604455001,16.782029550214776,0.2199997901916504,0.45439411443122335,-0.1489998579025258,-0.6680232227836962,0.3700235069786446,-0.40851154034311055,0.11051182453805897,0.6370318504333481,13.953480635413696,-41.41436454133968,0.25951168244058515,8,0.2349998950958243,-0.05000019073486417,-0.0450003147125253,-0.185000181198121,-0.3400001525878915,2,0.020569562353284887,-2.9999999999999516,6.460000038146973,1.3529378765609434,6.489999771118164,-1.25,6.570000171661378,0.020569562353284887
7120,2012-08-23,6.260000228881836,6.300000190734862,6.1599998474121085,6.289999961853027,18181300.0,-0.009493661574342838,4.599992370634771,0.24999801317661455,47.552458745258306,61.228133745154246,0.30499970871208326,0.1984177902440578,-0.10477046482422914,0.11004723516805104,17.676724784385993,0.16000032424926935,0.3885864426469956,-0.2239998102188112,-0.6963243803454837,0.2483247599078613,-0.460162095282147,0.012162474844524596,0.669150521484374,18.867989034549222,-33.786893899457354,0.2361622850633362,8,0.20999979972839355,0.009999752044677734,-0.022500276565551758,-0.14500021934509277,-0.49000024795532227,3,0.01597442507608804,1.2,6.320000171661378,-2.9999999999999516,6.460000038146973,1.3529378765609434,6.489999771118164,0.01597442507608804
7121,2012-08-24,6.300000190734862,6.309999942779541,6.070000171661378,6.230000019073486,19076600.0,0.006389770030435171,4.333347461892607,-2.333359824522334,39.024391189444984,57.09856994644323,0.2155545973869737,0.16863922241901452,-0.13034680309978963,0.04377393242774197,18.0794850292913,0.23999977111816317,0.305077917132734,-0.18499984741211062,-0.6555873607736169,0.28558766594939566,-0.42029360409286376,0.05029390926864252,0.5830015054541011,41.071436174062356,-6.852750436885721,0.23529375668075295,8,0.1250000000000009,-0.03000020980834872,-0.06250023841857821,-0.18500018119811923,-0.4600000381469709,4,-0.00634920010190676,4.599992370634771,6.260000228881836,1.2,6.320000171661378,-2.9999999999999516,6.460000038146973,-0.00634920010190676
7122,2012-08-27,6.230000019073486,6.309999942779541,6.1500000953674325,6.300000190734862,13222300.0,-0.0111111380225547,2.5555649745950646,-1.0,21.9047597422354,51.95408425514166,0.23326955605827848,0.26149754986607565,-0.050629950158779025,0.09209614133287225,18.504010938297867,0.1599998474121085,0.22809172764328522,-0.2610000133514401,-0.7141945154206191,0.19219448871773892,-0.48759726438602957,-0.03440276231685058,0.58796155515327,28.57140424299953,-14.370393199576842,0.22659725103458964,8,0.15000009536743164,0.039999961853027344,-0.0775001049041748,-0.11500000953674316,-0.3899998664855948,0,-0.0192616188108663,4.333347461892607,6.300000190734862,4.599992370634771,6.260000228881836,1.2,6.320000171661378,-0.0192616188108663
7123,2012-08-28,6.199999809265138,6.300000190734862,6.179999828338622,6.239999771118164,14263800.0,-0.004815442972151085,-2.000011920940257,0.5714266251592237,15.84160519327223,46.60080100884574,0.2328922141625629,0.306420492161128,-0.012673229414677856,0.10114155520681578,18.204673614901623,0.12000036239624023,0.13838210929730455,-0.2905002117156972,-0.745020225105919,0.16401980167452468,-0.5177602184108085,-0.0632402050205858,0.5581248527563885,31.707240484187675,-5.050492485836546,0.22726000669511096,8,0.18000030517578036,0.07000017166137606,-0.1324998140335092,-0.08499979972839444,-0.31999969482421964,1,-0.041935445168262864,2.5555649745950646,6.230000019073486,4.333347461892607,6.300000190734862,4.599992370634771,6.260000228881836,-0.041935445168262864
7124,2012-08-29,6.199999809265138,6.289999961853027,6.170000076293945,6.21999979019165,16111300.0,0.0,-2.000017881517068,0.4999999999999889,17.204321474112533,41.87202469853125,0.20945622911361994,0.31716877445516456,-0.009710734916114738,0.08380614169788991,17.942266276302483,0.11999988555908203,0.05502296704032972,-0.28700020313262886,-0.7496743993713508,0.1756739931060931,-0.5183373012519894,-0.05566310501326832,0.5030748935275762,54.1665673254975,21.57306850837523,0.2313370981193609,8,0.18000030517578036,0.14500021934509189,-0.13749992847442716,-0.08499979972839444,-0.309999942779541,2,-0.02903223127033594,-2.000011920940257,6.199999809265138,2.5555649745950646,6.230000019073486,4.333347461892607,6.300000190734862,-0.02903223127033594
7125,2012-08-30,6.179999828338622,6.260000228881836,6.119999885559082,6.210000038146973,18488300.0,-0.003225803474482092,1.1538416394320528,1.5000119209404348,17.77779308364387,36.65360315222007,0.18108968780494283,0.3570500716186755,0.01243566139512442,0.0893718443592606,18.124522225772502,0.1400003433227539,-0.0035550839318858607,-0.3080001831054693,-0.7677759205457999,0.15177555433486134,-0.5378880518256342,-0.07811231438530442,0.4724289119635845,45.8332339921634,16.82480211774994,0.22988786872016517,8,0.1700003147125253,0.25500011444091886,-0.11749994754791171,-0.064999818801879,-0.3299999237060547,3,-0.0323624295826076,-2.000017881517068,6.199999809265138,-2.000011920940257,6.199999809265138,2.5555649745950646,6.230000019073486,-0.0323624295826076
7126,2012-08-31,6.210000038146973,6.300000190734862,6.170000076293945,6.21999979019165,20650100.0,0.00485440301645057,-1.8889018400682211,0.3333227370261365,21.348354940108706,32.45998758816314,0.105776740982094,0.3347622563338071,0.000126542618844816,0.0446459237285568,17.81433095762079,0.13000011444091708,-0.049157932124805015,-0.2719999790191654,-0.7434412563381088,0.19944129829977797,-0.5077206176786371,-0.03627934035969371,0.395834416663968,47.36848709653942,17.913336664715047,0.23572063865947168,8,0.1400001049041748,0.27499985694885254,-0.17500007152557373,-0.09500002861022949,-0.4499998092651367,4,-0.07085347093681382,1.1538416394320528,6.179999828338622,-2.000017881517068,6.199999809265138,-2.000011920940257,6.199999809265138,-0.07085347093681382
7127,2012-09-04,6.0900001525878915,6.21999979019165,6.070000171661378,6.210000038146973,18706900.0,-0.01932365295039329,1.1428610354223305,12.000286109389068,22.619081408484277,28.718620002124986,0.1822335207382242,0.4394908679469678,0.13388645958312306,0.14939214933005474,17.141617537887438,0.14999961853027255,-0.09790628151187519,-0.36799986362457204,-0.8685511462453457,0.1325514189962016,-0.6182755049349593,-0.11772422231418478,0.4729675595710843,8.695643159978921,-21.409774891674953,0.25027564131038693,9,0.18499994277954013,0.4049999713897696,-0.01250016689300626,0.02499985694885165,-0.3299999237060556,1,-0.04105090209131845,-1.8889018400682211,6.210000038146973,1.1538416394320528,6.179999828338622,-2.000017881517068,6.199999809265138,-0.04105090209131845
7128,2012-09-05,6.190000057220459,6.210000038146973,6.019999980926514,6.110000133514403,29149500.0,0.01642034517685076,2.1666706403134413,-0.666666666666679,32.95457316329758,26.247482104428652,0.04459618115000019,0.30553803885298425,0.053927971891185145,0.037598980309249797,15.734729681005986,0.19000005722045898,-0.15360812792490552,-0.23649995326995832,-0.7201385513330498,0.2471386447931332,-0.47831925230150407,0.005319345761587435,0.33353025169870865,60.71426746797975,27.39135069959888,0.24181929903154578,9,-0.02500009536743164,0.309999942779541,-0.11250007152557373,-0.07500004768371582,-0.440000057220459,2,-0.056542795056084505,1.1428610354223305,6.0900001525878915,-1.8889018400682211,6.210000038146973,1.1538416394320528,6.179999828338622,-0.056542795056084505
7129,2012-09-06,6.679999828338622,6.699999809265138,6.389999866485597,6.4000000953674325,45887300.0,0.07915989767182507,-1.06666497124675,3.4999999999999387,52.799987792968764,26.830540887507595,-0.43467845684753126,-0.21186341947662957,-0.4112128471470857,-0.4640191993408216,14.46917433705623,0.5099997520446786,-0.18336834281545045,0.2639998197555533,-0.18515844203467235,0.713158081545779,0.03942068886044048,0.48857895065066614,-0.6599998474121085,97.05882559185648,62.42039759684974,0.2245791308951128,9,-0.31999993324279696,-0.17999982833862216,-0.5524998903274527,-0.564999818801879,-1.0099997520446768,3,-0.11976043928981228,2.1666706403134413,6.190000057220459,1.1428610354223305,6.0900001525878915,-1.8889018400682211,6.210000038146973,-0.11976043928981228
7130,2012-09-07,6.420000076293945,6.570000171661378,6.25,6.550000190734862,63824900.0,-0.03892211956977565,2.764706212343877,-0.4642865657814515,44.89795521168488,27.483159112200916,-0.16717631764122043,0.01836185420729386,-0.1317642275623392,-0.21918375009984903,12.921870306912576,0.42999982833862216,-0.21349545069750597,0.023500061035155895,-0.38572384942550375,0.43272397149581554,-0.18111189419517348,0.22811201626548527,-0.40000009536743164,58.8235582859943,24.03836906636566,0.20461195523032968,9,-0.06000018119812012,0.07999992370605469,-0.2925001382827759,-0.30500006675720215,-0.7000002861022949,4,-0.08255454883332347,-1.06666497124675,6.679999828338622,2.1666706403134413,6.190000057220459,1.1428610354223305,6.0900001525878915,-0.08255454883332347
7131,2012-09-10,6.4099998474121085,6.489999771118164,6.3499999046325675,6.420000076293945,21166500.0,-0.0015576680316193858,-1.1538422037193108,0.07692476983458169,47.142859089131754,30.287392372967176,-0.15637637281568217,0.0008395355966710483,-0.11008982143133661,-0.22184551697464894,11.50801622455829,0.1399998664855966,-0.23301053627244173,0.03099985122680593,-0.34101594330294116,0.403015645756553,-0.15500804603806717,0.21700774849167903,-0.37639986991882246,57.35293602035794,20.289292118976313,0.18600789726487338,9,-0.04999995231628329,0.09000015258789151,-0.2724999189376822,-0.2949998378753653,-0.6299996376037589,0,-0.08736348769269131,2.764706212343877,6.420000076293945,-1.06666497124675,6.679999828338622,2.1666706403134413,6.190000057220459,-0.08736348769269131
7132,2012-09-11,6.360000133514403,6.480000019073486,6.289999961853027,6.440000057220459,29081200.0,-0.007800267564419872,1.375002980235081,7.999809269501572,46.47887560423173,33.691533529740454,-0.09610314951443133,0.023701306514811726,-0.0597171331757238,-0.18396906380275535,10.145066556806933,0.19000005722045898,-0.23533694115177184,-0.0009998798370371986,-0.3365998819328384,0.334600122258764,-0.16879988088493736,0.16680012121086296,-0.31307215938568067,50.000035061564404,10.41635978310412,0.16780000104790055,9,-2.3841857821338408e-07,0.1399998664855966,-0.22250020503997714,-0.24500012397766024,-0.5799999237060538,1,-0.09433960566617472,-1.1538422037193108,6.4099998474121085,2.764706212343877,6.420000076293945,-1.06666497124675,6.679999828338622,-0.09433960566617472
7133,2012-09-12,6.46999979019165,6.480000019073486,6.369999885559082,6.380000114440918,16725000.0,0.017295543139629332,1.0,-1.1249970197649066,55.39567210055434,37.93501693267843,-0.18302236310073816,-0.09760325075560683,-0.17579502900793642,-0.2996675654920633,9.264779599512892,0.11999988555908292,-0.22522142154730673,0.1129997968673706,-0.21493467918658826,0.4409342729213295,-0.050967441159608384,0.2769670348943496,-0.410010379360199,48.88886298661243,5.812678381011665,0.16396723802697943,9,-0.1099998950958252,0.03000020980834961,-0.2599998712539673,-0.3549997806549072,-0.8199996948242179,2,-0.10973718459560933,1.375002980235081,6.360000133514403,-1.1538422037193108,6.4099998474121085,2.764706212343877,6.420000076293945,-0.10973718459560933
7134,2012-09-13,6.5999999046325675,6.6599998474121085,6.420000076293945,6.46999979019165,30512400.0,0.02009275404274269,-1.0869586850878135,1.4444509200341107,61.64382801066416,42.80902081345847,-0.27973233936249464,-0.23077167654580233,-0.3214489727608383,-0.43450876889354717,8.795728867452647,0.23999977111816317,-0.1852417203047061,0.23749990463256765,-0.10326544519714353,0.5782652544622788,0.06711722971771206,0.40788257954742324,-0.5272102858324423,85.36586216842356,37.60705592181984,0.17038267491485548,9,-0.24000000953674228,-0.11999988555908114,-0.24749994277954013,-0.45999979972839267,-1.1500000953674308,3,-0.12878786619920235,1.0,6.46999979019165,1.375002980235081,6.360000133514403,-1.1538422037193108,6.4099998474121085,-0.12878786619920235
7135,2012-09-14,6.699999809265138,6.800000190734862,6.619999885559082,6.639999866485597,20525400.0,0.015151500920837835,-2.6000095367521774,0.461537615082716,63.1578864813485,47.45452431804066,-0.333258926036172,-0.3411755684329485,-0.43368441589828155,-0.5369013595915373,8.234635037282834,0.20000028610229492,-0.13113578964045125,0.332999825477601,-0.02353899514271074,0.6895386460979127,0.15473041516744512,0.5112692357877568,-0.6146659866557123,80.39209086455244,30.474273512975728,0.17826941031015592,9,-0.28999972343444913,-0.22999978065490811,-0.3224998712539682,-0.5599997043609628,-1.2599997520446786,4,-0.15373130780494215,-1.0869586850878135,6.5999999046325675,1.0,6.46999979019165,1.375002980235081,6.360000133514403,-0.15373130780494215
7136,2012-09-17,6.570000171661378,6.739999771118164,6.510000228881836,6.690000057220459,20437100.0,-0.019402931537996326,1.090911455398247,-1.9999999999999851,60.75950551350871,51.692349218598935,-0.16407749895677082,-0.2225881405366783,-0.3147817764267673,-0.4102343081535347,7.398777483286423,0.22999954223632812,-0.08142605591040741,0.20300018787384122,-0.1535386327464705,0.559539008494153,0.024730777563685358,0.3812695981839971,-0.4560796943269354,54.90197728386224,2.189633286975024,0.17826941031015592,9,-0.16000008583068936,-0.13500022888183683,-0.18750011920929044,-0.43000006675720304,-1.1600003242492694,0,-0.12937600597577836,-2.6000095367521774,6.699999809265138,-1.0869586850878135,6.5999999046325675,1.0,6.46999979019165,-0.12937600597577836
7137,2012-09-18,6.480000019073486,6.570000171661378,6.4000000953674325,6.539999961853027,18295100.0,-0.013698653004012407,1.8333260483431526,0.5000000000000037,58.536597421530395,54.53479635840258,-0.014458544780024951,-0.14058333664449485,-0.22973850520215056,-0.32540129198067724,6.835821845561144,0.1700000762939453,-0.030667579476313378,0.11350002288818395,-0.24233989704432624,0.46933994282069413,-0.06441993707807114,0.29141998285443904,-0.338636353203027,25.58140824328885,-28.55743100241496,0.177919959966255,9,0.04500007629394531,-0.06999993324279785,-0.08249998092651367,-0.3399999141693115,-1.309999942779541,1,-0.10802466160566815,1.090911455398247,6.570000171661378,-2.6000095367521774,6.699999809265138,-1.0869586850878135,6.5999999046325675,-0.10802466160566815
7138,2012-09-19,6.6500000953674325,6.71999979019165,6.550000190734862,6.550000190734862,24783700.0,0.026234579597771868,-2.3999952316238278,-1.6666666666666963,62.43095407265261,55.6049037228119,-0.12554835350420213,-0.31159487824587107,-0.39218373577271404,-0.4991534101307602,6.335784927288057,0.23999977111816406,0.021439375871310062,0.27400009632110667,-0.10192816621836531,0.6499283588605786,0.08603596505137023,0.4619642275908431,-0.4822909685023973,62.499985098842636,8.019118070537253,0.187964131269736,9,-0.1250000000000009,-0.24000000953674405,-0.2525000572204599,-0.5099999904632577,-0.9600000381469735,2,-0.130827048583826,1.8333260483431526,6.480000019073486,1.090911455398247,6.570000171661378,-2.6000095367521774,6.699999809265138,-0.130827048583826
7139,2012-09-20,6.449999809265138,6.5999999046325675,6.389999866485597,6.579999923706055,37495900.0,-0.030075230561518396,1.4705875753121929,-1.3000023841880328,56.783921524556796,56.92556664646433,0.042907617913159335,-0.10683338709710544,-0.18840876239626692,-0.304425591931321,6.221931521880082,0.26000022888183594,0.07905781694563441,0.06749982833862411,-0.30884681315930784,0.44384646983655607,-0.12067349241034186,0.2556731490875901,-0.2569990398453097,14.63412081183213,-39.249399118539344,0.18817332074896592,9,0.0950002670288077,-0.03999972343444913,-0.05249977111816495,-0.3099997043609628,-0.9800000190734872,3,-0.12403096706274952,-2.3999952316238278,6.6500000953674325,1.8333260483431526,6.480000019073486,1.090911455398247,6.570000171661378,-0.12403096706274952
7140,2012-09-21,6.360000133514403,6.519999980926514,6.300000190734862,6.5,26892900.0,-0.013953438513510275,1.4444444444444544,1.0769211018596774,53.65854112397328,57.64953131700227,0.13801501033961294,-0.009441937359773611,-0.09302334636383147,-0.22171229315055196,6.383349219236163,0.21999979019165128,0.12127911245305167,-0.027499842643738504,-0.39962738982938006,0.34462770454190306,-0.21356361623655928,0.15856393094908228,-0.14271938724197408,13.636363636363608,-39.3746525759109,0.18606377359282097,9,0.1849999427795419,0.04999995231628507,0.07999980449676602,-0.2200000286102286,-0.9300003051757804,4,-0.1430818089851862,1.4705875753121929,6.449999809265138,-2.3999952316238278,6.6500000953674325,1.8333260483431526,6.480000019073486,-0.1430818089851862
7141,2012-09-24,6.260000228881836,6.260000228881836,6.110000133514403,6.25,38107000.0,-0.015723255115296597,28.999332443257856,-0.0714302744200458,54.18719651528132,58.50601141823001,0.23970768613341686,0.0921312368847289,0.01131133321934108,-0.13188963909610685,6.7967725479633865,0.25,0.10193016459998905,-0.12549974918365514,-0.5000295743715055,0.24903007600419524,-0.3127646617775799,0.06176516341026961,0.5399999618530265,24.590193408387133,-32.62082316762846,0.18726491259392516,9,0.19499993324279696,0.14999985694885254,0.19999980926513672,-0.07500028610229492,-0.4700002670288086,0,-0.13099043796805832,1.4444444444444544,6.360000133514403,1.4705875753121929,6.449999809265138,-2.3999952316238278,6.6500000953674325,-0.13099043796805832
7142,2012-09-25,6.110000133514403,6.360000133514403,6.0900001525878915,6.3499999046325675,36271200.0,-0.023961675700166163,1.0769211018596496,-23.99942780850658,48.07692395864901,57.69281718024053,0.39170823235950447,0.24525462391925235,0.16818349642523067,0.012546149142147911,7.090650999344445,0.2699999809265119,0.11069396725384273,-0.2694998502731334,-0.6580991516138495,0.11909945106758268,-0.46379950094349187,-0.07520019960277491,0.6762000560760502,3.174601973198431,-51.37939393855784,0.1942996506703582,9,0.33500003814697354,0.29999995231628507,0.37499988079071134,0.1399998664855966,-0.40000009536743075,1,-0.11456632910082487,28.999332443257856,6.260000228881836,1.4444444444444544,6.360000133514403,1.4705875753121929,6.449999809265138,-0.11456632910082487
7143,2012-09-26,5.940000057220459,6.0999999046325675,5.869999885559082,6.0999999046325675,33656700.0,-0.02782325246794426,1.8750029802351018,0.666666666666663,28.9772705721453,54.063199687071766,0.5348687859977632,0.41611170967531574,0.35063663443808046,0.17465950791828533,7.664847193324359,0.24000024795532138,0.11129587754905224,-0.4264999389648434,-0.8556618173934014,0.0026619394637146243,-0.641080878179122,-0.21191899975056483,0.8183521308898918,9.589064360603858,-37.953002289535384,0.21458093921427895,9,0.39499998092651367,0.39499998092651367,0.5299999713897705,0.309999942779541,-0.09999990463256747,2,-0.1296296251698732,1.0769211018596496,6.110000133514403,28.999332443257856,6.260000228881836,1.4444444444444544,6.360000133514403,-0.1296296251698732
7144,2012-09-27,6.019999980926514,6.070000171661378,5.9000000953674325,6.010000228881836,38639200.0,0.013468000494176735,2.0909067264301346,-0.06249850988245988,37.34176470250939,51.19474171164519,0.4067141050387848,0.33933300493545104,0.282019473698929,0.08795635531573875,8.226374562439517,0.1700000762939453,0.11833255494075878,-0.33750002384185773,-0.788364587804625,0.11336454012090957,-0.5629323058232414,-0.11206774186047408,0.6850510690307612,23.076934363008007,-22.08641934302051,0.22543228198138346,9,0.2849998474121094,0.315000057220459,0.4450000524520874,0.23000001907348633,0.07000017166137784,3,-0.054817263247775916,1.8750029802351018,5.940000057220459,1.0769211018596496,6.110000133514403,28.999332443257856,6.260000228881836,-0.054817263247775916
7145,2012-09-28,5.980000019073486,6.239999771118164,5.96999979019165,6.050000190734862,41019800.0,-0.00664451195677096,-4.999957614771252,-7.000190739592682,36.64596126125572,48.51545901695042,0.3730743080335026,0.3832296143393874,0.3351063568028767,0.12510390026418783,8.350984466408907,0.26999998092651367,0.09960517444829708,-0.36749999523162824,-0.8431324255829562,0.10813243511969972,-0.6053162104072927,-0.12968378005596382,0.674947961019897,22.448995479780695,-20.297845641377595,0.2378162151756642,9,0.3149998188018799,0.35500001907348633,0.4325000047683716,0.26999998092651367,-0.07000017166137784,4,-0.08528431893899113,2.0909067264301346,6.019999980926514,1.8750029802351018,5.940000057220459,1.0769211018596496,6.110000133514403,-0.08528431893899113
7146,2012-10-01,5.769999980926514,6.0999999046325675,5.71999979019165,6.070000171661378,40669400.0,-0.03511706312327223,1.1111137602089662,4.285706500636984,33.33332435334674,45.71509534270779,0.5114442038806226,0.5887619303375793,0.5544110345447582,0.32908535959652063,8.968921744526867,0.3800001144409171,0.05085365534682573,-0.5555000305175781,-1.094406239406453,-0.016593821628703154,-0.8249531349620156,-0.28604692607314064,0.8378511134948115,7.812525611357074,-32.61163488159934,0.2694531044444375,10,0.4499998092651367,0.49000000953674316,0.6000000238418579,0.48000001907348633,-0.07999992370605469,0,-0.05892550324294721,-4.999957614771252,5.980000019073486,2.0909067264301346,6.019999980926514,1.8750029802351018,5.940000057220459,-0.05892550324294721
7147,2012-10-02,5.8400001525878915,5.8499999046325675,5.739999771118164,5.809999942779541,20219900.0,0.01213174556200558,3.4000305177528696,-0.10000063578247605,31.791918189077307,42.31075802231054,0.38120017673352624,0.5260425472688928,0.5014907167615128,0.2545302580544897,9.166906908348762,0.11000013351440341,-0.013001209711596573,-0.4729998588562001,-1.0454589061302793,0.09945918841787904,-0.7592293824932392,-0.18677033521916098,0.69682283749506,23.07699361496699,-15.604076037892899,0.28622952363703935,10,0.31999969482421786,0.4199998378753653,0.507499933242797,0.4099998474121085,-0.22000026702880948,1,-0.008561676271995888,1.1111137602089662,5.769999980926514,-4.999957614771252,5.980000019073486,2.0909067264301346,6.019999980926514,-0.008561676271995888
7148,2012-10-03,5.8400001525878915,5.9000000953674325,5.769999980926514,5.880000114440918,14783500.0,0.0,2.250005960470112,-1.3333227370260774,26.25000633299402,38.91810077880356,0.28409410768847554,0.5254153100589933,0.5153765446019136,0.24881138247455237,9.08235763442056,0.13000011444091886,-0.0692586594809077,-0.4554998636245715,-1.06405195799198,0.15305223074283703,-0.7597759108082753,-0.1512238164408677,0.6314769815037558,23.07699361496699,-9.29811783219478,0.30427604718370427,10,0.2799997329711905,0.4199998378753653,0.4849998950958243,0.4099998474121085,-0.26999998092651456,2,-0.022260292987032138,3.4000305177528696,5.8400001525878915,1.1111137602089662,5.769999980926514,-4.999957614771252,5.980000019073486,-0.022260292987032138
7149,2012-10-04,5.880000114440918,5.889999866485597,5.769999980926514,5.8400001525878915,14778900.0,0.006849308357518069,3.000031789426748,-1.0,23.376632625446902,35.553444278967305,0.1729212860763889,0.4452358478900269,0.48646733370527606,0.20566215754510075,8.717974626417888,0.11999988555908292,-0.1191516629782452,-0.37549991607666033,-0.9828053418179445,0.23180550966462388,-0.6791526289473024,-0.07184720320601823,0.5313588321387295,30.769294253470136,4.2834389771129295,0.3036527128706422,10,0.15999984741210938,0.37999987602233887,0.44499993324279785,0.36999988555908203,-0.1400003433227539,3,-0.006802714468455373,2.250005960470112,5.8400001525878915,3.4000305177528696,5.8400001525878915,1.1111137602089662,5.769999980926514,-0.006802714468455373
7150,2012-10-05,5.889999866485597,6.03000020980835,5.8499999046325675,5.9099998474121085,17263600.0,0.0017006380697375256,-2.600009536752213,-0.4999999999999667,26.056328568991674,32.427792284935116,0.09972830216319117,0.41475884598321056,0.4840346510260263,0.19557307772445842,8.73393833732829,0.18000030517578214,-0.19807746528646675,-0.3390001535415639,-0.9621296955973193,0.28412938851419156,-0.6505649245694416,-0.027435382513686157,0.46605034758301134,44.73684870965428,20.943029092499124,0.31156477102787766,10,0.15000009536743075,0.37000012397766024,0.47250020503997714,0.3600001335144034,-0.3299999237060556,4,0.033955906729354446,3.000031789426748,5.880000114440918,2.250005960470112,5.8400001525878915,3.4000305177528696,5.8400001525878915,0.033955906729354446
7151,2012-10-08,5.8499999046325675,5.9000000953674325,5.800000190734862,5.829999923706055,11144500.0,-0.0067911651544563245,-1.500014901264212,-1.0000000000000444,27.00729317273553,30.086722197611397,0.08432080535906383,0.4328461627816047,0.5209767554852869,0.23317447594028184,8.817186082978912,0.09999990463257014,-0.25832406052593093,-0.35100011825561594,-0.9900091664622863,0.2880089299510544,-0.6705046423589511,-0.03149559415228076,0.45516627552588407,37.93102314300952,13.769987471174055,0.31950452410333535,10,0.12999987602233976,0.41000008583068936,0.5425001382827768,0.40000009536743253,-0.3800001144409171,0,0.010256400642336239,-2.600009536752213,5.889999866485597,3.000031789426748,5.880000114440918,2.250005960470112,5.8400001525878915,0.010256400642336239
7152,2012-10-09,5.760000228881836,5.860000133514403,5.699999809265138,5.829999923706055,16388700.0,-0.015384560208191012,1.4615412830576302,-3.4999880790598317,15.503867372681682,28.589677397670993,0.1334897758332323,0.5012921057548301,0.6122901723979144,0.3234213279508147,9.298402783229482,0.1600003242492658,-0.3120001395922918,-0.4109997987747196,-1.0744484389768854,0.25244884142744617,-0.7427241188758025,-0.07927547867363671,0.49835264007927194,18.18192326976935,-1.0828349476258232,0.33172432010108266,10,0.20999956130981445,0.48999977111816406,0.6574997901916504,0.48999977111816406,-0.29000043869018555,1,-0.01215280709719102,-1.500014901264212,5.8499999046325675,-2.600009536752213,5.889999866485597,3.000031789426748,5.880000114440918,-0.01215280709719102
7153,2012-10-10,5.760000228881836,5.800000190734862,5.639999866485597,5.789999961853027,16794300.0,0.0,5.399988555952015,0.42856948228882835,18.348619839765135,26.479327968477186,0.11764309586172672,0.46944196473613786,0.6104072110211938,0.32878049631120376,9.88144341359193,0.1600003242492658,-0.36440965893097577,-0.37549982070922816,-1.0475108597989715,0.2965112183805152,-0.7115053402540994,-0.039494301164356926,0.44251733410967464,30.76929660467773,10.467749785395998,0.33600551954487157,10,0.17999958992004395,0.45999979972839355,0.6249998807907104,0.48999977111816406,-0.2200002670288086,2,-0.02430561419438204,1.4615412830576302,5.760000228881836,-1.500014901264212,5.8499999046325675,-2.600009536752213,5.889999866485597,-0.02430561419438204
7154,2012-10-11,5.75,5.789999961853027,5.670000076293945,5.769999980926514,23649500.0,-0.0017361507785524921,3.0,0.6666719649044728,19.80196617476895,24.607772958867546,0.09534239645887155,0.4347891324810025,0.6164351789871318,0.3417410762148929,9.779265122568503,0.11999988555908203,-0.39424208127207105,-0.34300005435943604,-0.9986346854628607,0.31263457674398865,-0.6708173699111484,-0.015182738807723695,0.3850154394108012,28.205137610191915,6.768828387742044,0.3278173155517125,10,0.11999988555908203,0.4700000286102295,0.5824999809265137,0.5,-0.19000005722045898,3,-0.03130431797193445,5.399988555952015,5.760000228881836,1.4615412830576302,5.760000228881836,-1.500014901264212,5.8499999046325675,-0.03130431797193445
7155,2012-10-12,5.670000076293945,5.800000190734862,5.630000114440918,5.760000228881836,20027100.0,-0.013913030209748656,1.0000000000000104,4.500011920940324,20.20200560645037,23.148737542545728,0.14163931693230047,0.4571035038277014,0.6949975118843241,0.4253839125089529,9.227214539106624,0.17000007629394442,-0.374027916057039,-0.3714999914169308,-0.986959590608647,0.24395960777478543,-0.6792297910127889,-0.06377019182107269,0.4056134943658316,14.814801732861627,-5.965514719178264,0.3077297995958579,10,0.16000008583068848,0.5450000762939453,0.7599998712539673,0.5799999237060547,-0.15000009536743164,4,0.012345625023337359,3.0,5.75,5.399988555952015,5.760000228881836,1.4615412830576302,5.760000228881836,0.012345625023337359
7156,2012-10-15,5.71999979019165,5.760000228881836,5.639999866485597,5.760000228881836,15011600.0,0.008818291574060444,4.999952316807089,0.4444485652524054,28.08985332693271,22.73739700230744,0.09364944148718823,0.35854143198599875,0.6386311191670178,0.3787161553246676,9.17229939400525,0.12000036239623935,-0.38060676178626984,-0.2790002584457394,-0.8570514304240477,0.29905091353256896,-0.5680258444348931,0.010025327543414342,0.29322789659748594,39.13029055966181,15.456946387231564,0.2890255859891541,10,0.1100003719329834,0.49500036239624023,0.7100001573562622,0.5300002098083496,-0.03999996185302823,0,-0.02797200232183028,1.0000000000000104,5.670000076293945,3.0,5.75,5.399988555952015,5.760000228881836,-0.02797200232183028
7157,2012-10-16,5.78000020980835,5.800000190734862,5.670000076293945,5.71999979019165,16460300.0,0.010489584233828841,1.5999923706346009,-1.4999940396008917,39.743596013640015,24.23668474460144,0.02709199888012037,0.2565640794014161,0.5650928546661973,0.3225900937588442,9.53420299753469,0.13000011444091708,-0.38242718926350605,-0.18399984836578387,-0.7228641451135838,0.35486444838201603,-0.4534319967396838,0.08543230000811608,0.17957561685203594,88.23531061719576,60.18700621577308,0.26943214837390006,10,0.04999995231628418,0.434999942779541,0.649999737739563,0.48999977111816406,-0.080000400543212,1,-0.05363328864428851,4.999952316807089,5.71999979019165,1.0000000000000104,5.670000076293945,3.0,5.75,-0.05363328864428851
7158,2012-10-17,5.78000020980835,5.8499999046325675,5.670000076293945,5.75,16544400.0,0.0,1.117650028750555,0.5,32.857154534790766,25.29007606786187,0.01976440065420526,0.19820611029262558,0.5432164084724338,0.3229910080752454,9.264555338105733,0.17999982833862216,-0.358693054487933,-0.14049985408782995,-0.5769194667726554,0.2959197585969955,-0.3587096604302422,0.07770995225458233,0.13343501714131012,68.18192655400321,37.87287567787721,0.21820980634241255,10,0.04999995231628418,0.434999942779541,0.649999737739563,0.48999977111816406,-0.10000038146972745,2,-0.05363328864428851,1.5999923706346009,5.78000020980835,4.999952316807089,5.71999979019165,1.0000000000000104,5.670000076293945,-0.05363328864428851
7159,2012-10-18,5.6500000953674325,5.820000171661378,5.6500000953674325,5.78000020980835,16866700.0,-0.022491368464020778,-1.6153834867769863,-4.333306842565336,29.11392787083153,25.629809323621856,0.1270708649697836,0.27953094803838585,0.6471217744628603,0.4500854213111687,9.705519905942783,0.1700000762939453,-0.3402348603272687,-0.23049998283386142,-0.6048049942918752,0.14380502862415234,-0.41765248856286785,-0.04334747710485498,0.2237542158310033,9.09090909090953,-21.294815180586333,0.18715250572900685,10,0.11500000953674228,0.5650000572204581,0.7799998521804801,0.6199998855590811,0.11999988555908114,3,-0.019469049850918907,1.117650028750555,5.78000020980835,1.5999923706346009,5.78000020980835,4.999952316807089,5.71999979019165,-0.019469049850918907
7160,2012-10-19,5.449999809265137,5.769999980926514,5.440000057220459,5.760000228881836,23348000.0,-0.03539828012857571,1.0,2.3846165132230657,29.487174000888928,25.905351637861123,0.2884243834534983,0.4299020520804646,0.8207443053598933,0.648063246210306,10.842679946910177,0.3299999237060547,-0.31864816555320274,-0.3850002527236942,-0.7342853260450868,-0.03571517940230162,-0.55964278938439,-0.21035771606299836,0.40000009536743075,2.438964821034812,-29.52971357591428,0.17464253666069618,10,0.20000028610229492,0.6700003147125244,0.970000147819519,0.820000171661377,0.46000003814697177,4,0.020183511442954716,-1.6153834867769863,5.6500000953674325,1.117650028750555,5.78000020980835,1.5999923706346009,5.78000020980835,0.020183511442954716
7161,2012-10-22,5.440000057220459,5.46999979019165,5.349999904632568,5.460000038146973,26365300.0,-0.0018348169531452463,5.000071526494605,0.06451598017590653,22.222207505021657,26.651833874787787,0.26166655140813333,0.3956023580146599,0.8053181388674968,0.6583569227733053,11.45970441634407,0.11999988555908203,-0.29711051046314374,-0.3539999961853031,-0.6852750907886058,-0.022724901582000356,-0.5196375434869545,-0.18836244888365172,0.38000011444091886,18.000030517578157,-14.469893989212107,0.16563754730165117,10,0.15999984741210938,0.6049997806549072,1.0,0.8299999237060547,0.5299997329711914,0,0.014705868173635617,1.0,5.449999809265137,-1.6153834867769863,5.6500000953674325,1.117650028750555,5.78000020980835,0.014705868173635617
7162,2012-10-23,5.4099998474121085,5.489999771118164,5.289999961853027,5.349999904632568,36240300.0,-0.005514744392057791,-1.2222222222222223,-2.9999999999999556,21.333312988281193,26.983466446845124,0.2646263979610044,0.3904921596128732,0.8103091287053026,0.6947067848068595,12.591353875329622,0.19999980926513672,-0.28681594016844514,-0.34900019168853813,-0.6875358096524016,-0.010464573724674686,-0.5182680006704699,-0.1797323827066064,0.3600001335144052,21.42855318224961,-11.72432530647501,0.16926780898193178,10,0.16000008583068936,0.5950000286102304,1.0125001668930063,0.8600001335144052,0.5199999809265137,1,0.04990757644025989,5.000071526494605,5.440000057220459,1.0,5.449999809265137,-1.6153834867769863,5.6500000953674325,0.04990757644025989
7163,2012-10-24,5.170000076293945,5.5,5.1599998474121085,5.46999979019165,35474400.0,-0.04436225099580504,-1.1249998137355788,-5.000000000000074,12.63156943704098,26.186755698208685,0.4605668982968787,0.6006429760129688,1.0274756592790437,0.9406831121225405,13.179064975785652,0.3400001525878915,-0.28427602487584913,-0.5504999637603758,-0.9682370210958995,-0.1327629064248521,-0.7593684924281376,-0.34163143509261396,0.5039999008178713,1.5151854498271327,-30.619824990962595,0.20886852866776182,10,0.33499979972839267,0.7699997425079346,1.2975000143051147,1.0999999046325684,0.869999885559082,2,0.10251445360734235,-1.2222222222222223,5.4099998474121085,5.000071526494605,5.440000057220459,1.0,5.449999809265137,0.10251445360734235
7164,2012-10-25,5.690000057220459,5.710000038146973,5.179999828338623,5.199999809265137,46181100.0,0.1005802656195065,1.0,-1.633335717521398,43.15069164248185,28.736609702212178,-0.07692902785739086,0.05760611035982244,0.4921483998548801,0.4263910352530065,13.372081644653978,0.5399999618530273,-0.24711018034334664,-0.013999986648559393,-0.40728044636548155,0.37928047306836277,-0.21064021650702092,0.18264024320990213,-0.5300002098083505,86.88526127934601,54.016773771226944,0.19664022985846122,10,-0.185000181198121,0.189999818801879,0.7775000333786011,0.5799999237060547,0.4899997711181632,3,-0.0017575094518930134,-1.1249998137355788,5.170000076293945,-1.2222222222222223,5.4099998474121085,5.000071526494605,5.440000057220459,-0.0017575094518930134
7165,2012-10-26,5.46999979019165,5.690000057220459,5.4099998474121085,5.599999904632568,28145300.0,-0.03866436991501154,-1.240001678466788,-0.2653062217486291,38.41463308260622,29.88380745284257,0.12484667207633482,0.25027091940473234,0.6900803885675453,0.6484827894567733,14.276915082724695,0.2800002098083505,-0.22745044681750048,-0.208500242233276,-0.5924561993325757,0.17545571486602363,-0.40047822078292583,-0.016522263683626193,-0.3099999427795419,56.36360641354432,23.13848318805931,0.19197797854964982,10,0.03500008583068759,0.37000012397766113,1.0075002908706665,0.8000001907348633,0.9400000572204581,4,0.05484464391987709,1.0,5.690000057220459,-1.1249998137355788,5.170000076293945,-1.2222222222222223,5.4099998474121085,0.05484464391987709
7166,2012-10-31,5.429999828338623,5.6500000953674325,5.380000114440918,5.539999961853027,18546200.0,-0.007312607566229201,-1.5714337615037288,0.8461541283057624,39.62263302176985,29.870367120412556,0.1334139956594136,0.2777323793228881,0.7083817845740903,0.6916402445284255,14.444777248732288,0.26999998092651456,-0.21362952897072596,-0.231500196456909,-0.6282913907510004,0.16529099783718237,-0.42989579360395425,-0.03310459930986376,-0.25899997711181744,49.09088859874088,13.386108682118703,0.1983955971470455,10,0.07500004768371493,0.3300001621246329,1.0475002527236938,0.8400001525878906,1.010000228881836,2,0.08839779636242584,-1.240001678466788,5.46999979019165,1.0,5.690000057220459,-1.1249998137355788,5.170000076293945,0.08839779636242584
7167,2012-11-01,5.789999961853027,5.800000190734862,5.510000228881836,5.519999980926514,20757200.0,0.06629836922564891,-1.0000032885379593,-2.454542301906913,50.76922362137872,31.860597018922327,-0.25146246741676936,-0.09086436997816705,0.3329979873953466,0.33356994110071625,14.33352231253183,0.37000036239623935,-0.1863103039913474,0.13099994659423864,-0.26166446982464997,0.5236643630131272,-0.06533226161520567,0.32733215480368294,-0.6082201068878188,98.43746507542232,59.54274661312134,0.1963322082094444,11,-0.2999999523162842,-0.029999971389771396,0.6425001621246338,0.48000001907348633,0.880000114440918,3,0.031088053458469433,-1.5714337615037288,5.429999828338623,-1.240001678466788,5.46999979019165,1.0,5.690000057220459,0.031088053458469433
7168,2012-11-02,5.710000038146973,5.869999885559082,5.6500000953674325,5.820000171661378,24445700.0,-0.013816912648208612,1.09524047402253,-0.4074079306855362,49.009902158702694,34.07126082868579,-0.20387603276250488,-0.02224352950578279,0.3973345925390035,0.41776850775703966,14.305070485183313,0.2199997901916495,-0.17667153027838456,0.05750002861022985,-0.32676285694195606,0.44176291416241575,-0.1346314141658631,0.2496314713863228,-0.5034913697509777,76.81161824005639,35.05428801232028,0.19213144277609295,11,-0.19500017166137695,-0.010000228881835938,0.7175000905990601,0.559999942779541,1.059999942779541,4,0.03852885967108399,-1.0000032885379593,5.789999961853027,-1.5714337615037288,5.429999828338623,-1.240001678466788,5.46999979019165,0.03852885967108399
7169,2012-11-05,5.8400001525878915,5.880000114440918,5.630000114440918,5.699999809265138,20052000.0,0.022767095196571496,1.272724514168567,-1.2727288490465334,54.1062807496523,36.80671713410394,-0.3398267410977711,-0.163791675108361,0.2573721331753491,0.2894125042016098,14.306911912522184,0.25,-0.18331435758726844,0.18950014114379954,-0.19016601160417057,0.5691662938917696,-0.00033293523018596005,0.37933321751778504,-0.5936820111621115,92.0000076293947,44.89993854375043,0.18983307637398525,11,-0.32000017166137784,-0.1400003433227548,0.49499988555908114,0.42999982833862216,0.8699998855590811,0,0.034246541787590346,1.09524047402253,5.710000038146973,-1.0000032885379593,5.789999961853027,-1.5714337615037288,5.429999828338623,0.034246541787590346
7170,2012-11-06,6.0900001525878915,6.0900001525878915,5.860000133514403,5.880000114440918,46489800.0,0.042808218059586345,1.1904759742235487,1.4999965940286575,58.14978436256248,40.79867011827514,-0.5470205998394748,-0.41955047449036353,0.0020436815449977885,0.04348507223919196,14.877006821752737,0.25,-0.17961915489983582,0.4295001268386853,0.014391890197459567,0.8446083634799111,0.22194600851807245,0.6370542451592982,-0.7929874533209,100.0,49.74821048918267,0.2075541183206129,11,-0.4650001525878915,-0.3900003433227548,0.22999978065490634,0.17999982833862216,0.569999694824217,1,0.014778271509974683,1.272724514168567,5.8400001525878915,1.09524047402253,5.710000038146973,-1.0000032885379593,5.789999961853027,0.014778271509974683
7171,2012-11-07,5.9099998474121085,6.019999980926514,5.760000228881836,5.940000057220459,39729900.0,-0.029556699616714033,1.7368386709799501,-0.14285811599402726,52.71965675716924,44.28604164815159,-0.32781264261338894,-0.24751486492830477,0.17322453907387914,0.22814931132369054,15.1373960203334,0.3299999237060556,-0.16464589252116202,0.24649982452392472,-0.17518988076869313,0.6681895298165426,0.03565497187761579,0.45734467717023364,-0.5336884028130271,68.96546054254185,22.54681300347079,0.21084485264630876,11,-0.2849998474121085,-0.2799999713897705,0.40500009059906095,0.3600001335144052,0.940000057220459,2,0.0846023710506425,1.1904759742235487,6.0900001525878915,1.272724514168567,5.8400001525878915,1.09524047402253,5.710000038146973,0.0846023710506425
7172,2012-11-08,5.690000057220459,5.929999828338622,5.6599998474121085,5.869999885559082,30618500.0,-0.03722500776171489,-1.2499975164756836,5.999952316617481,48.275859549018115,48.246518327260155,-0.07142951961094379,-0.034813085423372137,0.3839232869411733,0.4495053730073124,15.195164431620361,0.26999998092651367,-0.13915605501481032,0.030000042915344416,-0.3894734232105872,0.44947350904127603,-0.17973669014762095,0.23973677597830978,-0.24231974182249694,13.043464739968256,-29.35729980375902,0.20973673306296578,11,-0.05500006675720215,-0.06500005722045898,0.5499998331069946,0.5799999237060547,0.9200000762939444,3,0.13181019199609145,1.7368386709799501,5.9099998474121085,1.1904759742235487,6.0900001525878915,1.272724514168567,5.8400001525878915,0.13181019199609145
7173,2012-11-09,5.619999885559082,5.800000190734862,5.5900001525878915,5.690000057220459,22103800.0,-0.012302314755260557,-2.230778823969587,0.38889021343781377,49.41176074599001,48.94219267209439,0.07723840346414956,0.025466516385607818,0.4445843852202316,0.519670177231796,15.14314644753642,0.21000003814697088,-0.10740129029250589,-0.03300011157989502,-0.45011309874672367,0.38411287558693363,-0.2415566051633098,0.17555638200351975,-0.10808758644212713,5.999946594238104,-38.936556190250535,0.20855649358341447,11,0.11500024795532227,0.005000114440917969,0.5900000333786011,0.6500000953674316,1.0799999237060556,4,0.18683277795661524,-1.2499975164756836,5.690000057220459,1.7368386709799501,5.9099998474121085,1.1904759742235487,6.0900001525878915,0.18683277795661524
7174,2012-11-12,5.570000171661377,5.690000057220459,5.5,5.630000114440918,19265200.0,-0.00889674642630911,1.111113760208961,0.8571399377388438,52.5000074505803,50.50723426853596,0.12116817301336269,0.06460183954420451,0.48447147322950634,0.5669907078185918,15.217454789466073,0.19000005722045898,-0.07015448450516004,-0.07399983406066912,-0.49006672718054745,0.3420670590592092,-0.28203328062060873,0.13403361249927048,0.5199999809265146,11.864432806387983,-36.859486951722616,0.20803344655993933,11,0.16499996185302734,0.05499982833862305,0.6199997663497925,0.6999998092651367,1.2500000000000009,0,0.2154398154905639,-2.230778823969587,5.619999885559082,-1.2499975164756836,5.690000057220459,1.7368386709799501,5.9099998474121085,0.2154398154905639
7175,2012-11-13,5.739999771118164,5.809999942779541,5.460000038146973,5.46999979019165,29127300.0,0.030520573468147738,-1.413796732179824,-4.500003973646774,55.85936954303166,52.311316104231715,-0.007268597264723731,-0.10528256355132903,0.30677091545064883,0.39495392216042546,14.930990272776018,0.34999990463256836,0.011326175068245625,0.09249978065490705,-0.3256604344948997,0.5106599958047138,-0.11658032691999676,0.30157988822981086,0.33820037841796946,49.99995742524938,-2.5024977470224883,0.20908010757490342,11,0.03500032424926758,-0.11499977111816406,0.410000205039978,0.5300002098083496,1.0500001907348633,1,0.16898960029746668,1.111113760208961,5.570000171661377,-2.230778823969587,5.619999885559082,-1.2499975164756836,5.690000057220459,0.16898960029746668
7176,2012-11-14,5.559999942779541,5.820000171661378,5.519999980926514,5.789999961853027,21264400.0,-0.031358856361689114,1.0689637028815653,-0.8518519826713832,52.7675298828265,52.53335013328147,0.2158052397877972,0.06547269675515999,0.4758522502604734,0.5793537487098295,14.611715318467771,0.30000019073486417,0.021446216520975447,-0.07950005531311,-0.4979421222615823,0.3389420116353623,-0.28872108878734615,0.12972097816112615,0.4934722023010263,21.276584951621338,-33.70423068125347,0.20922103347423637,11,0.21500015258789062,0.06500005722045898,0.5900000333786011,0.7850000858306885,0.7600002288818368,2,0.19784171150236718,-1.413796732179824,5.739999771118164,1.111113760208961,5.570000171661377,-2.230778823969587,5.619999885559082,0.19784171150236718
7177,2012-11-15,5.46999979019165,5.639999866485597,5.4099998474121085,5.639999866485597,19620000.0,-0.016187077970165942,1.7058813629682745,0.7391307052006383,55.85936954303166,53.29440206487358,0.2856823420083421,0.1381401210718245,0.557531530841648,0.6718381844549661,14.663194928517804,0.2300000190734881,0.058354774744773685,-0.15400018692016637,-0.5734937096330253,0.2654933357926925,-0.3637469482765958,0.055746574436263074,0.5597334706115733,14.634120811832219,-45.16368280161814,0.2097467613564295,11,0.2800002098083496,0.1550002098083496,0.6500000953674316,0.880000114440918,0.7600002288818359,3,0.2522852225543808,1.0689637028815653,5.559999942779541,-1.413796732179824,5.739999771118164,1.111113760208961,5.570000171661377,0.2522852225543808
7178,2012-11-16,5.46999979019165,5.519999980926514,5.329999923706055,5.480000019073486,25895300.0,0.0,3.2222163353537066,0.05882484937562379,44.60783649160043,52.23901936953448,0.27720968244112854,0.11987071062731491,0.5458153114439535,0.6767427547628628,15.10789827270323,0.19000005722045898,0.0979675566237459,-0.13850016593933123,-0.5566301749462612,0.27962984306759875,-0.3475651704427962,0.07056483856413376,0.5225494658081065,28.571386865575725,-26.65164473583394,0.2090650045034648,11,0.24000024795532227,0.1550002098083496,0.6400001049041748,0.8700001239776611,0.7100000381469718,4,0.20840957715700603,1.7058813629682745,5.46999979019165,1.0689637028815653,5.559999942779541,-1.413796732179824,5.739999771118164,0.20840957715700603
7179,2012-11-19,5.539999961853027,5.670000076293945,5.510000228881836,5.559999942779541,28105900.0,0.012797106827480142,-3.0000238420227574,1.9999523173755485,51.85185652397797,51.53924960969176,0.17900337246035658,0.04343394753636254,0.4488741914720986,0.6114653078193477,15.21348606762408,0.20000028610229492,0.09098120416625832,-0.06299998760223424,-0.48172495253956704,0.35572497733509856,-0.27236247007090064,0.14636249486643216,0.3995453475632331,42.85712895519185,-11.716764773882808,0.2093624824686666,11,0.13499999046325684,0.08500003814697266,0.5399999618530273,0.7699999809265137,0.679999828338623,0,0.20938625548728562,3.2222163353537066,5.46999979019165,1.7058813629682745,5.46999979019165,1.0689637028815653,5.559999942779541,0.20938625548728562
7180,2012-11-20,5.559999942779541,5.5900001525878915,5.449999809265137,5.480000019073486,17348700.0,0.0036101048852397177,-1.0000000000000127,-4.0,53.47593910151634,51.62328098128588,0.08483827850311343,0.03383202460831747,0.40999205126025196,0.5949152583505279,14.531261992360339,0.1400003433227548,0.09415487460076655,-0.04850001335144061,-0.461615337749814,0.3646153110469328,-0.25505767555062686,0.15805764884774565,0.3307817357799028,46.938755650274096,-7.984651290751735,0.20655766219918653,11,0.06999993324279785,0.06500005722045898,0.48500001430511475,0.75,0.570000171661377,1,0.22661874853400454,-3.0000238420227574,5.539999961853027,3.2222163353537066,5.46999979019165,1.7058813629682745,5.46999979019165,0.22661874853400454
7181,2012-11-21,5.519999980926514,5.559999942779541,5.460000038146973,5.53000020980835,17426100.0,-0.007194237817389371,1.8571525885558584,-0.12500298023508094,41.290321588267965,50.84711009675809,0.0711848117571714,0.0844631496848871,0.4305781281455099,0.6341757910393797,13.47906126820384,0.09999990463256836,0.07242972372553602,-0.09249997138977051,-0.5002603031480906,0.31526036036854954,-0.29638013726893053,0.11138019448938952,0.3259191572446589,55.88234469140235,6.196186426408467,0.20388016587916,11,0.05500006675720215,0.10500001907348633,0.5025001764297485,0.7850000858306885,0.8200001716613778,2,0.23007246110775315,-1.0000000000000127,5.559999942779541,-3.0000238420227574,5.539999961853027,3.2222163353537066,5.46999979019165,0.23007246110775315
7182,2012-11-23,5.679999828338622,5.710000038146973,5.539999961853027,5.570000171661377,13674700.0,0.028985479703797612,1.0,-10.999713904253202,49.07974796078932,50.81021978729135,-0.10100444182151147,-0.05720475554536453,0.2542352225509026,0.46893056593741633,11.8906971032868,0.19000005722045898,0.01981664140282824,0.05399987697601194,-0.3432751199272168,0.4512748738792407,-0.14463762147560288,0.25263737542762676,0.12464577267534072,92.10521032276823,43.956214183140666,0.19863749845161452,11,-0.10499978065490634,-0.05499982833862216,0.34250032901764005,0.62500023841858,0.9500002861022958,4,0.1126761201874813,1.8571525885558584,5.519999980926514,-1.0000000000000127,5.559999942779541,-3.0000238420227574,5.539999961853027,0.1126761201874813
7183,2012-11-26,5.699999809265138,5.789999961853027,5.619999885559082,5.679999828338622,29431300.0,0.003521123508971158,-1.4285748345543783,0.18181857589972544,45.3947240460901,50.0207438534591,-0.12120951688347237,-0.03737906664698709,0.21424146625850593,0.439916134471634,9.906129012227554,0.1700000762939453,-0.007975085292059703,0.04749987125396782,-0.2875336281208014,0.38253337062873705,-0.12001687843341724,0.21501662094135288,-0.3699998855590829,73.52937876560965,29.649668254131427,0.16751674968738475,11,-0.12499976158142179,-0.0749998092651376,0.3225003480911246,0.6050002574920645,1.200000286102295,0,0.09298249606023723,1.0,5.679999828338622,1.8571525885558584,5.519999980926514,-1.0000000000000127,5.559999942779541,0.09298249606023723
7184,2012-11-27,5.679999828338622,5.78000020980835,5.6500000953674325,5.710000038146973,34241300.0,-0.0035087687010104673,-1.8889018400682782,-1.500011920940235,34.10850821989962,47.6039814842222,-0.09383268284722224,-0.019148441766744462,0.2094121085250542,0.4452650240749092,9.036183425301308,0.13000011444091708,-0.007864072799618427,0.027999901771544877,-0.30682773712066247,0.3628275406637522,-0.1394139176745588,0.19541372121764855,-0.34079990386962766,67.64703407420679,29.591113407468107,0.16741381944610353,11,-0.10499978065490634,-0.05499982833862216,0.34250032901764005,0.62500023841858,1.2800002098083505,1,0.0880281716744784,-1.4285748345543783,5.699999809265138,1.0,5.679999828338622,1.8571525885558584,5.519999980926514,0.0880281716744784
7185,2012-11-28,5.769999980926514,5.789999961853027,5.579999923706055,5.619999885559082,24166600.0,0.01584509776547227,1.2105260516138423,-4.999968211078291,44.16666898462641,46.64833027331108,-0.20018094493860605,-0.09014261444052529,0.0918927107019325,0.34226575656729175,7.992926049899357,0.21000003814697266,-0.004098848721739934,0.10300004482269287,-0.22429197330090744,0.4302920629462932,-0.060645964239107286,0.26664605388449303,-0.42178405570983823,93.9393983180649,57.32332592422598,0.16364600906180013,11,-0.21000003814697266,-0.14499998092651367,0.22000014781951904,0.5350000858306885,1.4099998474121085,2,0.07798956858798434,-1.8889018400682782,5.679999828338622,-1.4285748345543783,5.699999809265138,1.0,5.679999828338622,0.07798956858798434
7186,2012-11-29,5.9099998474121085,5.920000076293945,5.739999771118164,5.800000190734862,25011800.0,0.024263408483255144,1.7692330264460612,0.7333305782759487,59.821424389978006,47.08855858963845,-0.3188418577074037,-0.2027324813910063,-0.07037605950132164,0.19138594379514817,6.995358870105671,0.18000030517578125,-0.0017904436172981875,0.2189999103546132,-0.10550139586442864,0.543501216573655,0.05674925724509183,0.38125056346413455,-0.5529482414627056,97.36836161311429,55.38407259046637,0.16225065310952094,11,-0.2849998474121085,-0.2849998474121085,-0.0249997377395621,0.2800002098083505,1.3200001716613778,3,0.03722508844482353,1.2105260516138423,5.769999980926514,-1.8889018400682782,5.679999828338622,-1.4285748345543783,5.699999809265138,0.03722508844482353
7187,2012-11-30,5.96999979019165,5.980000019073486,5.8499999046325675,5.880000114440918,20270200.0,0.010152274844104303,1.3636355754767444,0.8181814241002922,65.7657731189941,49.43944043712664,-0.3357676466710995,-0.2619881312445429,-0.14950542015744706,0.12441694061641151,6.864232137320695,0.13000011444091886,-0.021821243150450975,0.2699998617172241,-0.07537564117297713,0.6153753646074254,0.0973121102721235,0.44268761316232474,-0.5904302454284656,97.49994337560096,48.85861185446467,0.1726877514451005,11,-0.25499987602233887,-0.3449997901916504,-0.1474999189376831,0.16500020027160645,1.3400001525878906,4,0.06197661229471563,1.7692330264460612,5.9099998474121085,1.2105260516138423,5.769999980926514,-1.8889018400682782,5.679999828338622,0.06197661229471563
7188,2012-12-03,5.929999828338622,6.03000020980835,5.9000000953674325,6.019999980926514,15082300.0,-0.006700161349879052,1.3636253294492833,-1.0000052982097447,66.36362927018723,51.051859631149895,-0.24993835476203685,-0.2157214108426979,-0.13497453543602322,0.16241365082602233,7.161081062532502,0.13000011444091708,-0.01986153856585826,0.2189999103546132,-0.14140339789704104,0.5794032186062674,0.03879825622878652,0.39920156448043986,-0.5144044551168196,77.77770713528054,23.47292221926898,0.18020165412582712,12,-0.189999818801879,-0.30499982833862216,-0.1424999237060538,0.1400001049041757,1.4900002479553232,0,0.11804389652038338,1.3636355754767444,5.96999979019165,1.7692330264460612,5.9099998474121085,1.2105260516138423,5.769999980926514,0.11804389652038338
7189,2012-12-04,6.039999961853027,6.050000190734862,5.920000076293945,6.0,20645500.0,0.018549770100958485,3.333306842565465,-0.44444326707073695,64.42308662205787,52.26820935565451,-0.31464283481348065,-0.3267209640227069,-0.26324305867437836,0.05023121319037127,7.414094346980882,0.13000011444091708,-0.01600101286880662,0.31900005340576154,-0.06668595441780045,0.7046860612293235,0.12615704949398054,0.5118430573175425,-0.5752522017043011,97.87229293611824,41.24574152261991,0.19284300391178094,12,-0.2849998474121094,-0.4049999713897705,-0.31750011444091797,-0.059999942779541904,1.5,1,0.14238412896455777,1.3636253294492833,5.929999828338622,1.3636355754767444,5.96999979019165,1.7692330264460612,5.9099998474121085,0.14238412896455777
7190,2012-12-05,6.179999828338622,6.199999809265138,6.019999980926514,6.050000190734862,18644200.0,0.02317878598837675,1.1176500287505096,3.249994039529838,80.99999427795392,56.68039521006407,-0.3994537493471366,-0.4844716841260892,-0.4173597563797431,-0.08988164952549038,8.009511157032785,0.17999982833862394,0.026793257934627057,0.45449993610381956,0.049090511292091854,0.8599093609155473,0.2517952236979557,0.6572046485096834,-0.6567268251312823,95.65217842001019,33.126700012238864,0.202704712405864,12,-0.3099999427795401,-0.41499996185302646,-0.4874999523162842,-0.19999980926513672,1.4200000762939453,2,0.1262136296884071,3.333306842565465,6.039999961853027,1.3636253294492833,5.929999828338622,1.3636355754767444,5.96999979019165,0.1262136296884071
7191,2012-12-06,6.4099998474121085,6.420000076293945,6.0999999046325675,6.1500000953674325,30376200.0,0.03721683259905806,1.2857137991461278,2.0000036679883513,91.22807751365345,61.36354293816008,-0.5475069973429143,-0.7115751589266024,-0.6558712557998856,-0.3186583730987307,9.341711793468585,0.32000017166137784,0.05628214184662372,0.6594999551773064,0.15631122562051036,1.1626886847341025,0.40790559039890883,0.911094319955704,-0.8055196274778327,98.24557440874287,28.43684806525974,0.2515943647783979,12,-0.4099998474121085,-0.5349998474121085,-0.7374999523162833,-0.42999982833862305,1.190000057220459,3,0.1201248048761474,1.1176500287505096,6.179999828338622,3.333306842565465,6.039999961853027,1.3636253294492833,5.929999828338622,0.1201248048761474
7192,2012-12-07,6.440000057220459,6.510000228881836,6.3499999046325675,6.420000076293945,22046900.0,0.004680220050311323,1.000000000000011,0.07692307692307745,91.45300016139083,66.4811291731935,-0.5122304363269157,-0.7193897987710258,-0.6893741379431049,-0.34517268735159945,10.39868633761225,0.16000032424926847,0.08561928254550821,0.6520001649856564,0.06327808582110794,1.2407222441502048,0.3576391254033826,0.9463612045679302,-0.7213470573958292,88.52456453442332,12.941937860693116,0.29436103958227405,12,-0.39499998092651367,-0.5199999809265137,-0.807500123977662,-0.46000003814697354,1.2300000190734863,4,0.12267080044002299,1.2857137991461278,6.4099998474121085,1.1176500287505096,6.179999828338622,3.333306842565465,6.039999961853027,0.12267080044002299
7193,2012-12-10,6.670000076293945,6.730000019073486,6.429999828338622,6.449999809265138,32458100.0,0.035714288358679847,-1.3076917433884663,11.000023841880603,92.48120974669531,72.96698489839302,-0.65952177907542,-0.9135302933588108,-0.9147959775043368,-0.5666415379681773,11.427386777057817,0.30000019073486417,0.1540441971878188,0.8295001745223995,0.1274887316308977,1.5315116174139014,0.4784944530766486,1.1805058959681505,-0.8247315198201628,92.59259913356917,12.338753436609295,0.351005721445751,12,-0.5150001049041748,-0.6400001049041748,-1.0450000762939453,-0.6900000572204599,1.1399998664855957,0,0.09595200287331918,1.000000000000011,6.440000057220459,1.2857137991461278,6.4099998474121085,1.1176500287505096,6.179999828338622,0.09595200287331918
7194,2012-12-11,6.769999980926514,6.8400001525878915,6.630000114440918,6.699999809265138,24442700.0,0.014992489278670584,-1.0000045413157639,0.3181822122616331,92.90780741458173,78.38266694616583,-0.6578222070217912,-0.9686846861436553,-1.011540334080312,-0.6585598726211828,12.235655292982162,0.21000003814697354,0.20460538915625293,0.8695000886917112,0.0669127424941589,1.6720874348892636,0.46820641559293463,1.2707937617904879,-0.7654797611847846,91.4633954869116,6.706441580427011,0.4012936730987764,12,-0.48000001907348633,-0.684999942779541,-1.1625001430511475,-0.7899999618530282,1.119999885559083,1,0.09601183119626477,-1.3076917433884663,6.670000076293945,1.000000000000011,6.440000057220459,1.2857137991461278,6.4099998474121085,0.09601183119626477
7195,2012-12-12,6.710000038146973,6.860000133514403,6.639999866485597,6.860000133514403,28353700.0,-0.008862620819583777,1.9333350287532733,-2.1428532503184727,91.6083986039005,81.914552969935,-0.5033986258946852,-0.8772666570058503,-0.9476254098587038,-0.5897871828980037,13.712844113893713,0.22000026702880682,0.26522628223796296,0.7610001325607296,-0.11465670971490738,1.6366569748363666,0.3231717114229111,1.1988285536985481,-0.5383838318360112,80.26315129034617,-7.809733449134413,0.4378284211378183,12,-0.3550000190734872,-0.6150000095367432,-1.1000001430511475,-0.7300000190734872,1.1300001144409189,2,0.12369596408158401,-1.0000045413157639,6.769999980926514,-1.3076917433884663,6.670000076293945,1.000000000000011,6.440000057220459,0.12369596408158401
7196,2012-12-13,6.6599998474121085,6.800000190734862,6.619999885559082,6.739999771118164,24047400.0,-0.0074515932117150685,-1.2500059604701508,0.5333324856233779,87.12120801620937,84.28737906962557,-0.37528846291447593,-0.7806565195764943,-0.887440561169579,-0.5320142840976461,15.272324809016185,0.18000030517578036,0.3499700786418751,0.6559999465942372,-0.2542782939764132,1.5662781871648876,0.20086082630891156,1.1111390668795629,-0.35070685566045867,60.784275226544295,-25.672353273318365,0.4551391202853254,12,-0.2799997329711905,-0.564999818801879,-0.9974999427795401,-0.679999828338623,1.1200003623962411,3,0.1411411529665001,1.9333350287532733,6.710000038146973,-1.0000045413157639,6.769999980926514,-1.3076917433884663,6.670000076293945,0.1411411529665001
7197,2012-12-14,6.8499999046325675,6.889999866485597,6.690000057220459,6.739999771118164,23368900.0,0.02852853777380915,1.105260516138413,-1.3750029802350545,88.59060080511841,86.75704257350682,-0.47755297118185336,-0.9085514020035124,-1.0670948175973765,-0.7097047802806173,16.517953416492087,0.2300000190734881,0.4235475561947464,0.7769999980926503,-0.17126385925605447,1.725263855441355,0.3028680694182979,1.2511319267670027,-0.4305654845283673,91.3043568400208,3.0798123770656787,0.47413192867435244,12,-0.44499993324279696,-0.7400000095367423,-1.222499966621398,-0.869999885559082,0.9800000190734872,4,0.1094890526192247,-1.2500059604701508,6.6599998474121085,1.9333350287532733,6.710000038146973,-1.0000045413157639,6.769999980926514,0.1094890526192247
7198,2012-12-17,6.610000133514403,6.9000000953674325,6.539999961853027,6.8499999046325675,34772400.0,-0.03503646342474476,1.1176468938280302,-2.181813452860387,77.19299077278286,88.17592081247626,-0.1463405838508942,-0.610043902218167,-0.8193247559949723,-0.46042245448227437,17.15739397976388,0.3600001335144052,0.46495264164258554,0.4800002098083489,-0.45256847757828567,1.4125688971949835,0.013715866115031616,0.9462845535016662,-0.0964526241339243,19.444484916718803,-68.43421910390987,0.46628434369331717,12,-0.15000009536743075,-0.49500012397766024,-0.980000138282775,-0.630000114440918,1.2599997520446786,0,0.16036307433718022,1.105260516138413,6.8499999046325675,-1.2500059604701508,6.6599998474121085,1.9333350287532733,6.710000038146973,0.16036307433718022
7199,2012-12-18,6.699999809265138,6.710000038146973,6.550000190734862,6.619999885559082,28810700.0,0.013615684407389361,2.1999847412691627,-0.33333333333333703,77.19298441299793,87.75291971637004,-0.14848899152755646,-0.6415774551053319,-0.9016376462229934,-0.542278381991725,18.608694578551297,0.15999984741211026,0.5010831917614063,0.5119998931884773,-0.410299364850073,1.4342991512270276,0.050850264169202575,0.973149522207752,0.20000028610229492,44.44438557568145,-40.90512347186208,0.46114962901927503,12,-0.1999998092651376,-0.5849997997283944,-1.0199997425079355,-0.7199997901916522,1.1200003623962402,1,0.1656716664348905,1.1176468938280302,6.610000133514403,1.105260516138413,6.8499999046325675,-1.2500059604701508,6.6599998474121085,0.1656716664348905
7200,2012-12-19,6.820000171661378,6.869999885559082,6.699999809265138,6.710000038146973,25576000.0,0.01791050236005942,-1.6153738936511477,1.3750029802350767,76.92308560468166,86.16347617092873,-0.1879199421728721,-0.6981355531544837,-1.0127206947527503,-0.6552705789722646,20.04366599946836,0.17000007629394442,0.548214992688993,0.5690002441406259,-0.3447751462396065,1.4827756345208583,0.1121125489505097,1.025887939330742,0.07999992370605469,77.7778072121594,-5.801420815739263,0.45688769519011624,12,-0.19500017166137784,-0.7050001621246347,-1.1400001049041757,-0.8400001525878924,0.7599997520446768,2,0.1568914469049878,2.1999847412691627,6.699999809265138,1.1176468938280302,6.610000133514403,1.105260516138413,6.8499999046325675,0.1568914469049878
7201,2012-12-20,6.789999961853027,6.869999885559082,6.730000019073486,6.8400001525878915,19997000.0,-0.004398857632439412,1.5454600625959096,-0.4545466367849121,74.69879552680865,84.3018978781974,-0.10990587224772597,-0.5988132025106223,-0.9726784048281818,-0.6234749955573671,21.556185059055508,0.1399998664855957,0.5963052582956729,0.47550003528594953,-0.4000985355357063,1.3510986061076053,0.037700749875121176,0.9132993206967779,0.10300013542175357,69.4444186893604,-11.862778083097439,0.43779928541082797,12,-0.125,-0.6749999523162842,-1.0899999141693115,-0.8099999427795419,0.8600001335144052,3,0.15463920421706656,-1.6153738936511477,6.820000171661378,2.1999847412691627,6.699999809265138,1.1176468938280302,6.610000133514403,0.15463920421706656
7202,2012-12-21,6.320000171661378,6.489999771118164,6.179999828338622,6.480000019073486,58144400.0,-0.06921940984273345,2.4444562182438654,3.1999847412690703,59.330151072952,80.61844691444811,0.3813889704309785,-0.08264504255673799,-0.4949895247618903,-0.15168021412214472,22.890716058466896,0.6100001335144052,0.6071625496418145,-0.026499772071837846,-0.8496715489766462,0.7966720048329705,-0.43808566052424247,0.3850861163805668,0.5661399274826051,19.444484916719297,-59.735241077738856,0.4115858884524043,12,0.2199997901916495,-0.20500016212463468,-0.620000123977662,-0.3400001525878924,1.2399997711181632,4,0.23101265798908543,1.5454600625959096,6.789999961853027,-1.6153738936511477,6.820000171661378,2.1999847412691627,6.699999809265138,0.23101265798908543
7203,2012-12-24,6.230000019073486,6.380000114440918,6.179999828338622,6.380000114440918,6840000.0,-0.014240530085971925,1.6666687859415898,0.9375014901175457,54.58937298222455,76.36084308863065,0.4497024690661906,0.051750538619062425,-0.39818755955909335,-0.061986907031265304,23.934190040735885,0.2000002861022958,0.5799605180818528,-0.1429999351501463,-0.9108020924178692,0.6248022221175766,-0.5269010137840082,0.2409011434837156,0.6399998664855957,7.2464038533968935,-66.6950211962003,0.3839010786338615,12,0.309999942779541,-0.11500000953674316,-0.5425000190734863,-0.2500000000000009,1.5999999046325684,0,0.2568218137614897,2.4444562182438654,6.320000171661378,1.5454600625959096,6.789999961853027,-1.6153738936511477,6.820000171661378,0.2568218137614897
7204,2012-12-26,6.179999828338622,6.3400001525878915,6.170000076293945,6.230000019073486,10342300.0,-0.008025712773962468,-3.8571662125340853,0.33333439297079487,50.0,71.73768768819727,0.45506478279345863,0.14875694811339457,-0.3415039375629165,-0.013545453629106419,25.018712332754284,0.1700000762939462,0.5467288882641039,-0.21800012588501083,-0.9205849174658995,0.4845846656958779,-0.5692925216754556,0.13329226990543397,0.6624000549316413,1.428536395627684,-66.88463707931693,0.3512923957904445,12,0.3550002574920663,-0.004999876022337979,-0.5124998092651358,-0.19999980926513672,1.5800004005432138,2,0.27346280002645007,1.6666687859415898,6.230000019073486,2.4444562182438654,6.320000171661378,1.5454600625959096,6.789999961853027,0.27346280002645007
7205,2012-12-27,6.21999979019165,6.260000228881836,6.070000171661378,6.179999828338622,18455400.0,0.00647248591652172,2.166645474052278,-0.7999961853172898,44.69273713252584,67.02341314556577,0.3779994251040488,0.15199106772407145,-0.37163883600028047,-0.05313099110598252,26.371043463343057,0.1900000572204581,0.485002355249323,-0.2005001544952396,-0.8448105896412885,0.4438102806508093,-0.5226553720682645,0.12165506307778529,0.5820561046600341,18.74995902179197,-43.88596775379796,0.32215521757302457,12,0.2650003433227548,-0.04499983787536621,-0.5699998140335083,-0.23999977111816495,1.6500000953674316,3,0.25723479669449123,-3.8571662125340853,6.179999828338622,1.6666687859415898,6.230000019073486,2.4444562182438654,6.320000171661378,0.25723479669449123
7206,2012-12-28,6.130000114440918,6.28000020980835,6.110000133514403,6.1599998474121085,15127400.0,-0.01446940173416944,-3.857166212533962,-0.7499940395297993,41.6216227362155,61.80463780457656,0.4301469593660574,0.2733315385959303,-0.27422839152367295,0.03404955611408145,27.200743796633443,0.1700000762939462,0.4040825905441041,-0.3014998435974121,-0.915932486672423,0.3129327994775988,-0.6087161651349176,0.005716477940093334,0.6134913225555421,14.285714285714105,-43.21345259331079,0.30721632153750544,12,0.3550000190734872,0.04999995231628418,-0.5025001764297485,-0.15000009536743253,1.8199996948242196,4,0.23654156316396469,2.166645474052278,6.21999979019165,-3.8571662125340853,6.179999828338622,1.6666687859415898,6.230000019073486,0.23654156316396469
7207,2012-12-31,6.3400001525878915,6.360000133514403,6.110000133514403,6.139999866485597,18787600.0,0.03425775435994849,1.0833311809456376,-6.666735543758343,40.983608266011615,57.78137308160198,0.15667123062882116,0.09746958086654711,-0.4761589369500907,-0.1814092105885612,27.924203691689698,0.25,0.3289403698066744,-0.1099998235702504,-0.6870705192718001,0.4670708721312993,-0.3985351714210257,0.17853552428052488,0.3496119831817621,87.09678411732067,32.6306794171403,0.28853534785077495,12,0.12999987602233798,-0.12000012397766202,-0.7400001287460336,-0.3600001335144061,1.3899998664855948,0,0.20662459167998892,-3.857166212533962,6.130000114440918,2.166645474052278,6.21999979019165,-3.8571662125340853,6.179999828338622,0.20662459167998892
7208,2013-01-02,6.630000114440918,6.670000076293945,6.449999809265138,6.5999999046325675,29556500.0,0.045741317803384085,2.999999999999984,0.15000083446383758,46.53465673743764,54.374892228761944,-0.14549359131932071,-0.14482446218610612,-0.754553205729585,-0.47922877063751024,28.86484788070861,0.3299999237060538,0.273855777007479,0.1450001239776615,-0.38201733668391746,0.6720175846392404,-0.11850860635312799,0.40850885430845096,-0.5599999427795401,93.33333863152481,41.74825486178757,0.26350873033078953,1,-0.16000008583068848,-0.3900001049041748,-1.03000009059906,-0.6500000953674325,1.119999885559082,2,0.14027146489982312,1.0833311809456376,6.3400001525878915,-3.857166212533962,6.130000114440918,2.166645474052278,6.21999979019165,0.14027146489982312
7209,2013-01-03,6.9000000953674325,6.96999979019165,6.610000133514403,6.639999866485597,39091500.0,0.04072397832066743,-1.2499999999999805,8.666613685130475,54.26009093263146,51.856781709645254,-0.42928382403814425,-0.3658491897860232,-1.0053798525322106,-0.7566753946856624,30.069869018610834,0.359999656677247,0.19689298654366727,0.3720000982284555,-0.14232525822364828,0.8863254546805592,0.11483742000240404,0.6291627764545069,-0.8179999256134032,92.22225283400347,42.43622050004903,0.2571626782260517,1,-0.38000011444091886,-0.62500023841858,-1.3000000715255746,-0.9200000762939471,1.009999752044676,3,0.13478258195431203,2.999999999999984,6.630000114440918,1.0833311809456376,6.3400001525878915,-3.857166212533962,6.130000114440918,0.13478258195431203
7210,2013-01-04,6.960000038146973,6.960000038146973,6.8499999046325675,6.949999809265138,18802700.0,0.008695643760907146,20.999523173755662,0.03846238491728375,56.696433513140704,49.856519263682145,-0.522257281800397,-0.38411085808834144,-1.0386663505524547,-0.8225713129587593,30.703220738528675,0.11000013351440519,0.14999859720295827,0.3930000305175785,-0.12845948397416596,0.9144595450093229,0.13227027327170582,0.6537297877634511,-0.8424798835754386,98.83723767015053,48.35868520725623,0.2607297572458722,1,-0.440000057220459,-0.6850001811981201,-1.3600000143051147,-0.9800000190734872,0.9600000381469727,4,0.11494255551007937,-1.2499999999999805,6.9000000953674325,2.999999999999984,6.630000114440918,1.0833311809456376,6.3400001525878915,0.11494255551007937
7211,2013-01-07,7.179999828338622,7.28000020980835,7.03000020980835,7.059999942779541,31133300.0,0.03160916508417455,-1.777787785507277,11.999713904254268,57.268722374422694,49.62747163051222,-0.7611621295106206,-0.5728360162771056,-1.22852313462176,-1.0464492948363242,30.85560099286051,0.32000017166137695,0.10007048676705033,0.5744998216629016,-0.008251339695434012,1.1572509830212372,0.28312424098373423,0.865875402342069,-1.0283804883422833,91.45295940608095,44.232658793315345,0.2913755806791678,1,-0.5049996376037589,-0.6699998378753653,-1.5874998569488517,-1.1999998092651367,0.7699999809265154,0,0.09610028881854715,20.999523173755662,6.960000038146973,-1.2499999999999805,6.9000000953674325,2.999999999999984,6.630000114440918,0.09610028881854715
7212,2013-01-08,7.230000019073486,7.289999961853027,7.059999942779541,7.139999866485597,30791800.0,0.006963815032072773,1.1904759742235502,0.7500019868233855,64.90384394953227,50.77352396021308,-0.7470659607257772,-0.5909132297381472,-1.2462106847643613,-1.099437607801634,30.74157536288031,0.23000001907348633,0.041364791168705395,0.5850000143051144,-0.054819020395543205,1.224819049005772,0.2650904969547856,0.9049095316554432,-1.0106778268884264,92.85715096661686,40.38332241470987,0.3199095173503287,1,-0.5499999523162842,-0.6600000858306885,-1.6050000190734863,-1.2500000000000009,0.8499999046325684,1,0.09958503295881282,-1.777787785507277,7.179999828338622,20.999523173755662,6.960000038146973,-1.2499999999999805,6.9000000953674325,0.09958503295881282
7213,2013-01-09,7.309999942779541,7.380000114440918,7.239999771118164,7.25,20647500.0,0.011064996334025912,-2.4999910593480474,0.6666649006061186,64.73430152000466,52.410668573546936,-0.7350560851997461,-0.6540405668856888,-1.284565051438964,-1.1792763852042913,30.07923518389035,0.15000009536743164,-0.010027935579122627,0.6329999446868895,-0.07270907676579608,1.338708966139575,0.2801454339605467,0.9858544554132322,-1.0050235290210434,90.9090683902163,35.873805494211815,0.35285451072634294,1,-0.5849997997283936,-0.6699998378753662,-1.6399999856948853,-1.3600001335144043,0.5999999046325675,2,0.05745555124235002,1.1904759742235502,7.230000019073486,-1.777787785507277,7.179999828338622,20.999523173755662,6.960000038146973,0.05745555124235002
7214,2013-01-10,7.420000076293945,7.440000057220459,7.28000020980835,7.369999885559082,18685600.0,0.01504789799937778,2.5555461365659307,0.8333373069801079,64.5631048858912,54.618487212809754,-0.7271300773968017,-0.7513706735397729,-1.3675464939460102,-1.2875160553926488,29.15748439450422,0.15999984741210938,0.004109845626482311,0.7105000734329225,-0.06922928882713819,1.4902294356929833,0.32063539230289173,1.1003647545629534,-1.0075212924672057,96.61017360100864,42.615436163441046,0.3898646811300305,1,-0.6449999809265137,-0.7400000095367432,-1.7375000715255737,-1.4800002574920654,0.6999998092651367,3,0.044474382791499734,-2.4999910593480474,7.309999942779541,1.1904759742235502,7.230000019073486,-1.777787785507277,7.179999828338622,0.044474382791499734
7215,2013-01-11,7.539999961853027,7.559999942779541,7.300000190734862,7.389999866485597,25837200.0,0.016172491148951362,1.7368386709799597,2.999990463293198,67.4418635597874,57.48740285987329,-0.7154322931910819,-0.8495580915724812,-1.4514838612142178,-1.4069558752069824,28.226284268417533,0.2599997520446786,0.04566692529977523,0.7889999628067015,-0.07467393525810273,1.6526738608715057,0.35716301377429893,1.220836911839104,-1.0042186252190417,96.22641679187397,42.36068369327403,0.4318369490324021,1,-0.7049999237060547,-0.75,-1.84499990940094,-1.6000001430511475,0.3400001525878906,4,0.049071603107561534,2.5555461365659307,7.420000076293945,-2.4999910593480474,7.309999942779541,1.1904759742235502,7.230000019073486,0.049071603107561534
7216,2013-01-14,7.5999999046325675,7.690000057220459,7.460000038146973,7.5,31488200.0,0.007957552133036616,-1.5555582046534053,0.6666656070292091,86.78160636046034,62.576069314812045,-0.6090301961066382,-0.8806776081157563,-1.4726910345054565,-1.4654024842637012,27.46989895346229,0.23000001907348633,0.11176035668372286,0.8019999027252185,-0.1396134570995109,1.7436132625499479,0.33119322281285424,1.2728065826375827,-0.9208279631382039,85.71426408902155,26.35870620781806,0.4708066799123646,1,-0.5299999713897696,-0.7199997901916495,-1.7825000286102286,-1.7200000286102295,0.07999992370605469,0,0.042105286273269815,1.7368386709799597,7.539999961853027,2.5555461365659307,7.420000076293945,-2.4999910593480474,7.309999942779541,0.042105286273269815
7217,2013-01-15,7.5999999046325675,7.619999885559082,7.429999828338622,7.539999961853027,20793800.0,0.0,2.800004768376147,0.5999999999999964,91.51515764529083,67.57390274901795,-0.45986277171609924,-0.8660092960152692,-1.4447040980458068,-1.4625560024968083,26.382968010860942,0.19000005722045987,0.19567474198290924,0.7644999027252188,-0.2432484494508831,1.7722482549013208,0.26062572663716743,1.2683740788132702,-0.7590954646220283,79.9999788072507,13.472449974461767,0.5038741760880511,1,-0.44999980926513583,-0.7199997901916495,-1.6624999046325675,-1.759999990463256,0.4200005531311062,1,0.04605261960848561,-1.5555582046534053,7.5999999046325675,1.7368386709799597,7.539999961853027,2.5555461365659307,7.420000076293945,0.04605261960848561
7218,2013-01-16,7.670000076293945,7.75,7.5900001525878915,7.630000114440918,18978000.0,0.009210549018390024,-1.6666666666666914,0.6666666666666765,94.61079656665743,72.05731448613194,-0.40993374775511704,-0.8985967233673531,-1.4827478639060727,-1.5287947365648993,26.31673071295862,0.1599998474121085,0.3062427171228155,0.7815000772476193,-0.28603566955297666,1.8490358240482152,0.2477322038473213,1.3152679506479172,-0.6932403375298186,82.97873203870296,7.877198445613715,0.5337678734002977,1,-0.37000012397766113,-0.7599999904632568,-1.6875,-1.8350000381469727,0.25999975204467685,2,0.0534549991308757,2.800004768376147,7.5999999046325675,-1.5555582046534053,7.5999999046325675,1.7368386709799597,7.539999961853027,0.0534549991308757
7219,2013-01-17,7.809999942779541,7.869999885559082,7.699999809265138,7.699999809265138,28642800.0,0.018252915918254065,-2.0909067264302186,2.7500059604701397,94.91527113183932,76.30385199932068,-0.455137900462681,-1.0025770169750752,-1.5926965754811278,-1.6619454875167214,26.325230373312085,0.19999980926513672,0.41750703363858044,0.8659999370574951,-0.27327772151152985,2.00527759562652,0.29636110777298263,1.4356387663420076,-0.6940569569929576,89.4736886134572,6.944815185054466,0.5696388292845127,1,-0.3599998950958252,-0.8399999141693115,-1.7174999713897705,-1.8650000095367432,0.15000009536743164,3,0.01280408519401055,-1.6666666666666914,7.670000076293945,2.800004768376147,7.5999999046325675,-1.5555582046534053,7.5999999046325675,0.01280408519401055
7220,2013-01-18,7.889999866485597,7.989999771118164,7.789999961853027,7.809999942779541,33156900.0,0.010243268155208707,-2.3333333333333335,0.7272711509534704,95.13515115742591,80.51123297520992,-0.43509951468525987,-1.0522547556623305,-1.6491556287330775,-1.733603538452038,25.94211950876123,0.19999980926513672,0.5077815667770373,0.8924998760223399,-0.320376160609114,2.105375912653794,0.2860618577066125,1.4989378943380673,-0.6232455007445132,82.14287234812541,-8.64576500659139,0.606438018315727,1,-0.36500000953674405,-0.8599998950958261,-1.7024998664855966,-1.8899998664855966,0.29000043869018466,4,0.029150826738344904,-2.0909067264302186,7.809999942779541,-1.6666666666666914,7.670000076293945,2.800004768376147,7.5999999046325675,0.029150826738344904
7221,2013-01-22,7.8400001525878915,7.929999828338622,7.699999809265138,7.8400001525878915,23287200.0,-0.006337099460557605,1.555564974595115,0.0,96.87501676381234,84.06358551012993,-0.31473053192274314,-0.9692524196694619,-1.569907848036249,-1.6761066946805725,25.352619065331538,0.23000001907348455,0.5642971187375023,0.7900001525878917,-0.4748442998746567,2.054844605050439,0.15757792635661794,1.4224223788191654,-0.4285967057713922,73.21435109693864,-17.29601416063109,0.6324222262312738,1,-0.22500038146972745,-0.810000181198121,-1.6150001287460336,-1.8300001621246356,0.5399999618530265,1,0.005102035851341613,-2.3333333333333335,7.889999866485597,-2.0909067264302186,7.809999942779541,-1.6666666666666914,7.670000076293945,0.005102035851341613
7222,2013-01-23,7.78000020980835,7.9000000953674325,7.679999828338622,7.880000114440918,23846100.0,-0.007653053777012531,2.1428639548230275,-100.0,91.97082451445247,87.08986584284635,-0.188311438993904,-0.8371877573051218,-1.4736616753786365,-1.6077647032727658,27.610713430257118,0.22000026702881037,0.6145117615407569,0.6570002079010013,-0.5989431468199378,1.9129435626219404,0.029028530540531783,1.2849718852614709,-0.25287749813151716,47.5000596047015,-40.89125804788538,0.6279716773604694,1,-0.14500021934509277,-0.7500002384185791,-1.5425001382827759,-1.7700002193450937,0.4699997901916504,2,-0.012853519122487334,1.555564974595115,7.8400001525878915,-2.3333333333333335,7.889999866485597,-2.0909067264302186,7.809999942779541,-0.012853519122487334
7223,2013-01-24,7.829999923706055,7.889999866485597,7.699999809265138,7.71999979019165,18816000.0,0.006426698271122078,-1.5333324856233987,-1.1000023841880648,90.43480532382858,89.9644992248394,-0.17521816000578028,-0.8023082471616423,-1.4838301796024451,-1.6485679147080878,29.990838020552818,0.19000005722045898,0.6530518746373613,0.6269999265670778,-0.592751563145173,1.8467514162793295,0.01712418171095198,1.2368756714232036,-0.21030180014095556,48.387136469281835,-37.88707999915956,0.6098757448561257,1,-0.18499994277954102,-0.7999999523162842,-1.5724999904632568,-1.8050000667572021,0.569999694824217,3,0.024265713398332833,2.1428639548230275,7.78000020980835,1.555564974595115,7.8400001525878915,-2.3333333333333335,7.889999866485597,0.024265713398332833
7224,2013-01-25,7.869999885559082,8.079999923706055,7.829999923706055,7.889999866485597,30082500.0,0.005108552010572032,-4.0000047683761295,-0.18181778773837218,90.26550987855407,92.50045992692459,-0.16167462806236976,-0.747532294287252,-1.481101008640155,-1.6790454115625533,32.68117473095064,0.25,0.6752500848986198,0.5824998855590824,-0.5712194596096918,1.7362192307278574,0.005640212974695302,1.1593595581434695,-0.19000005722045987,47.50000298023164,-35.64899867354268,0.5768596725843874,1,-0.11500000953674316,-0.7949998378753662,-1.5824998617172241,-1.8399999141693115,0.8599996566772443,4,0.007623881023128831,-1.5333324856233987,7.829999923706055,2.1428639548230275,7.78000020980835,1.555564974595115,7.8400001525878915,0.007623881023128831
7225,2013-01-28,7.820000171661378,7.989999771118164,7.78000020980835,7.889999866485597,20638000.0,-0.006353203891330428,-1.8000012715689557,3.499988079059521,83.33338300391804,92.11732399841989,-0.07574544725332188,-0.6024041308005783,-1.3935526144894048,-1.6193979619480947,35.845332150859655,0.20999956130981445,0.6946812777359401,0.45250015258789134,-0.6076462354242951,1.5126465406000777,-0.07757304141820143,0.9825733465939841,-0.12000036239624023,35.000077486020096,-45.15293769482506,0.530073194006093,1,-0.06500029563903897,-0.745000123977662,-1.5125001668930063,-1.7900002002716073,0.8299994468688938,0,0.017902795832784646,-4.0000047683761295,7.869999885559082,-1.5333324856233987,7.829999923706055,2.1428639548230275,7.78000020980835,0.017902795832784646
7226,2013-01-29,7.579999923706055,7.820000171661378,7.539999961853027,7.809999942779541,35140300.0,-0.03069056811853421,1.239997406010798,3.2857288828337876,65.21739851550115,89.19535076177657,0.18005406368199495,-0.26161695438753263,-1.112215517420836,-1.3715266401028998,38.616631961450196,0.2800002098083505,0.7034892888990232,0.13999991416931135,-0.748191560236311,1.0281913885749336,-0.30409582303350025,0.5840956513721229,0.5,7.407400866430838,-68.19996329499307,0.44409573720281126,1,0.23000001907348633,-0.5049998760223389,-1.209999918937683,-1.5499999523162842,1.359999656677246,1,0.07915572394575587,-1.8000012715689557,7.820000171661378,-4.0000047683761295,7.869999885559082,-1.5333324856233987,7.829999923706055,0.07915572394575587
7227,2013-01-30,7.6500000953674325,7.730000019073486,7.550000190734862,7.579999923706055,21175000.0,0.009234851235612185,-1.7692358479838661,-0.3043485472016956,64.91229537819063,85.89551729639139,0.13174688527820422,-0.2407885271298058,-1.136311737758442,-1.431252725574982,41.19365750507088,0.17999982833862394,0.697143996673919,0.1445000886917125,-0.5803221850583222,0.8693223624417472,-0.21791104818330442,0.5069112255667294,0.4191998291015624,20.37039653427681,-51.09957889524891,0.36241113687501725,1,0.1599998474121085,-0.5750000476837167,-1.2600001096725473,-1.620000123977662,1.5499997138977042,2,0.09542483790497558,1.239997406010798,7.579999923706055,-1.8000012715689557,7.820000171661378,-4.0000047683761295,7.869999885559082,0.09542483790497558
7228,2013-01-31,7.559999942779541,7.699999809265138,7.539999961853027,7.639999866485597,25680800.0,-0.011764725681819632,-1.6666666666666814,-1.1428532503184565,56.249997339076934,81.59937576386224,0.2285355561918152,-0.08173326170737916,-1.0005070034471473,-1.3329942420918126,42.74255360459108,0.15999984741211026,0.651136399935722,0.00799994468688947,-0.5882550357732157,0.6042549251469937,-0.29012754554316267,0.3061274349169416,0.49861598243713523,3.703700433215419,-61.91821933354781,0.2981274902300523,1,0.25,-0.4849998950958252,-1.2324999570846558,-1.5299999713897705,1.7900004386901855,3,0.09126984952949235,-1.7692358479838661,7.6500000953674325,1.239997406010798,7.579999923706055,-1.8000012715689557,7.820000171661378,0.09126984952949235
7229,2013-02-01,7.829999923706055,7.8400001525878915,7.6500000953674325,7.6500000953674325,18710800.0,0.03571428346165373,-1.1111137602089818,-2.249999999999964,61.41732579104308,77.85295072315304,-0.04283347708054741,-0.2935374401634956,-1.2228772480431225,-1.6009059144187407,43.64405203896795,0.2800002098083505,0.6051406205442493,0.23149993419647252,-0.2911763991089167,0.7541762675018626,-0.02983823245622208,0.4928381008491671,0.2182436822433491,64.44446328246362,2.5825281915390974,0.2613381666526949,2,-0.019999980926513672,-0.7549998760223389,-1.5024999380111694,-1.7999999523162842,1.4899997711181658,4,0.07279689660002298,-1.6666666666666814,7.559999942779541,-1.7692358479838661,7.6500000953674325,1.239997406010798,7.579999923706055,0.07279689660002298
7230,2013-02-04,7.760000228881836,8.010000228881836,7.730000019073486,7.800000190734862,27028200.0,-0.008939935569129198,-4.599982833927788,-0.22222222222221838,56.25001629815454,73.33906178252438,0.007584054596065926,-0.1692060143728389,-1.105723955280867,-1.525052300175421,44.74480362348137,0.2800002098083496,0.5436320870352933,0.1215002298355099,-0.3099124395748518,0.5529128992458716,-0.09420610486967096,0.33720656454069076,0.27807850418563973,46.808540858833965,-11.539030576818625,0.21570633470518102,2,0.04999971389770508,-0.6850001811981201,-1.4050002098083496,-1.7300002574920654,1.75,0,0.1249999078278714,-1.1111137602089818,7.829999923706055,-1.6666666666666814,7.559999942779541,-1.7692358479838661,7.6500000953674325,0.1249999078278714
7231,2013-02-05,7.869999885559082,7.929999828338622,7.670000076293945,7.820000171661378,21156900.0,0.014175213071236703,2.0588278193063623,-1.2499940395298437,59.71223712615852,69.75477429493617,-0.10919571767875702,-0.23701396128558194,-1.1650300877426734,-1.6283392895082827,45.008733686880745,0.25999975204467685,0.4656771363603891,0.19699988365173304,-0.18787740937750108,0.5818771766809672,0.004561237137115981,0.3894385301663501,0.1581172720841053,70.21270983359406,14.000745212110111,0.19243864651461692,2,-0.059999942779541016,-0.7749998569488525,-1.5399998426437378,-1.8399999141693115,1.8199996948242188,1,0.09911051388989689,-4.599982833927788,7.760000228881836,-1.1111137602089818,7.829999923706055,-1.6666666666666814,7.559999942779541,0.09911051388989689
7232,2013-02-06,7.949999809265138,8.060000419616701,7.699999809265138,7.699999809265138,46545300.0,0.01016517469750533,-1.880004882812507,5.000028610393291,60.0,66.37312925895522,-0.1816474087425206,-0.2743749512814686,-1.1975197529335748,-1.7002948490237726,45.37904177493761,0.3600006103515634,0.3694921371275779,0.24099981784820645,-0.10179978430314929,0.5837994199995631,0.06960001677252858,0.4123996189238843,-0.40999984741211026,78.84605509298306,24.94505103378983,0.17139980107567818,2,-0.1399998664855966,-0.8549997806549081,-1.6174997091293344,-1.919999837875367,1.4200000762939444,2,0.12452827608428252,2.0588278193063623,7.869999885559082,-4.599982833927788,7.760000228881836,-1.1111137602089818,7.829999923706055,0.12452827608428252
7233,2013-02-07,7.730000019073486,8.039999961853027,7.630000114440918,7.980000019073486,58974800.0,-0.02767293024777906,1.2162160768919488,-1.0,47.297297297297305,61.59888341659335,0.02534047642662962,-0.022447370382831622,-0.9322313202065509,-1.475204695592522,45.428515681404605,0.4099998474121094,0.2837400673632047,2.3841858265427618e-08,-0.2867604313014436,0.2867604789851601,-0.14338020372979265,0.14338025141350919,-0.17960004806518537,23.25577527013351,-25.065478830109566,0.1433802275716509,2,0.07000017166137784,-0.4650001525878906,-1.3849999904632568,-1.7000000476837158,1.4500002861022931,3,0.19016814832658224,-1.880004882812507,7.949999809265138,2.0588278193063623,7.869999885559082,-4.599982833927788,7.760000228881836,0.19016814832658224
7234,2013-02-08,7.75,7.809999942779541,7.6599998474121085,7.78000020980835,24731700.0,0.002587319647757269,2.333347461892646,0.12000083923339844,45.07042253521125,57.34744336451482,-0.015054743851417918,-0.017346326531402667,-0.9051317455632049,-1.492022067154248,45.34987614763571,0.15000009536743253,0.22130592234746693,0.003500008583069203,-0.24335599311515121,0.2503560102812896,-0.11992799226604056,0.12692800943217897,-0.18940802001953116,27.906930324160207,-15.469550202466039,0.12342800084911004,2,0.05000019073486417,-0.4049999713897705,-1.3949999809265137,-1.7200000286102295,1.489999771118164,4,0.206451662125126,1.2162160768919488,7.730000019073486,-1.880004882812507,7.949999809265138,2.0588278193063623,7.869999885559082,0.206451662125126
7235,2013-02-11,7.9099998474121085,7.949999809265138,7.71999979019165,7.760000228881836,20221800.0,0.020645141601562278,1.000004146418316,-4.999952316617629,52.28757355141113,55.9107961462826,-0.17985974851949837,-0.15621465369881538,-1.0181031522120163,-1.6494733167649587,45.14402652578098,0.23000001907348722,0.17019337949281343,0.14499986171722323,-0.09195445385011514,0.3819541772845616,0.026522703933554048,0.2634770195008924,-0.3394196986389151,65.11617075637362,24.46002398203956,0.11847715778366917,2,-0.10999965667724432,-0.44499993324279696,-1.5124999284744254,-1.8450000286102286,1.4000005722045907,0,0.17825535709377016,2.333347461892646,7.75,1.2162160768919488,7.730000019073486,-1.880004882812507,7.949999809265138,0.17825535709377016
7236,2013-02-12,7.920000076293945,7.980000019073486,7.8499999046325675,7.9099998474121085,19868600.0,0.0012642514633054436,1.0000000000000138,0.06666836209199162,54.72972820587006,54.77939979380253,-0.15260732160642476,-0.1486325380593403,-0.9845024168746415,-1.6547651995865795,44.6963000617039,0.13000011444091886,0.11518364861852515,0.13900008201599157,-0.09422892099017055,0.3722290850221528,0.022385580512910508,0.2556145835190726,-0.3396315221038817,67.441803729529,26.509116497824436,0.11661450150308064,2,-0.11999988555908114,-0.36500000953674316,-1.5225001573562622,-1.8550002574920654,1.1499996185302752,1,0.2007575930898109,1.000004146418316,7.9099998474121085,2.333347461892646,7.75,1.2162160768919488,7.730000019073486,0.2007575930898109
7237,2013-02-13,7.949999809265138,7.980000019073486,7.8499999046325675,7.949999809265138,15371200.0,0.003787845035631676,3.333306842565524,0.0,54.10958769890002,54.54157650044955,-0.15150974205396128,-0.15923055080354942,-0.9715879020989853,-1.6783972936332994,44.39628251571069,0.13000011444091886,0.0793340487291001,0.15149981975555527,-0.07702165481170109,0.3800212943228125,0.03723908247192664,0.2657605570391839,-0.36003861776654134,78.04873510174102,36.486808129428795,0.11426073728362843,2,-0.10499954223632812,-0.37999987602233976,-1.3574997186660775,-1.7299997806549081,2.0900001525878897,2,0.21886790098917008,1.0000000000000138,7.920000076293945,1.000004146418316,7.9099998474121085,2.333347461892646,7.75,0.21886790098917008
7238,2013-02-14,8.079999923706055,8.090000152587889,7.860000133514403,7.9000000953674325,24535600.0,0.01635221604526471,1.2999969005629375,100.0,56.77419811332362,54.02567342514738,-0.22349353502736147,-0.2708249264703504,-1.0549888416663808,-1.8039235957992057,43.92149198037054,0.23000001907348544,0.08293527430547165,0.26099994182586705,0.008692778517380262,0.5133071051343538,0.13484636017162366,0.38715352348011045,-0.4806379476450964,97.6743670268452,54.51459144782038,0.12615358165424329,2,-0.21999979019165128,-0.41499996185302823,-1.4549999237060547,-1.8550000190734863,1.8000001907348633,3,0.1596534621328738,3.333306842565524,7.949999809265138,1.0000000000000138,7.920000076293945,1.000004146418316,7.9099998474121085,0.1596534621328738
7239,2013-02-15,7.9099998474121085,8.220000267028809,7.889999866485597,8.109999656677246,40145400.0,-0.021039613601378848,-1.7500059604701748,-1.1111111111111216,52.69460171667122,53.63062736053812,-0.04576472724799974,-0.09797206169888195,-0.8429504078238379,-1.6271993960420508,43.30667466993175,0.330000400543212,0.0795272232410964,0.08599987030029244,-0.1694995468980851,0.34149928749867,-0.041749838298896336,0.2137495788994812,-0.29101234429007317,37.99997520449124,-5.936164349977609,0.12774970859918894,2,0.015000343322754794,-0.15999960899352939,-1.2274997234344474,-1.6399998664855948,2.010000228881835,4,0.16055631887011645,1.2999969005629375,8.079999923706055,3.333306842565524,7.949999809265138,1.0000000000000138,7.920000076293945,0.16055631887011645
7240,2013-02-19,8.119999885559082,8.119999885559082,7.880000114440918,7.9000000953674325,24703800.0,0.026548677901135243,1.1818181818181819,-1.0999999999999908,66.46341959824704,54.38075874632573,-0.22275345421319503,-0.305521851082891,-1.0121184344148482,-1.8277488679115255,42.42319931600566,0.23999977111816406,0.1026824049372399,0.28449990749359166,-0.0022953552071847128,0.571295170194368,0.14110227614320348,0.42789753884397985,-0.46495161660264017,72.97289634472463,23.407512408391256,0.14339763135038824,2,-0.19499969482421875,-0.3599996566772461,-1.3924998044967651,-1.8199999332427979,1.8400001525878906,1,0.13793102233300925,-1.7500059604701748,7.9099998474121085,1.2999969005629375,8.079999923706055,3.333306842565524,7.949999809265138,0.13793102233300925
7241,2013-02-20,7.880000114440918,8.25,7.860000133514403,8.199999809265138,32447700.0,-0.029556622475449656,-1.1666679912155857,-1.4545454545454686,56.353595235630095,53.97560266139575,0.021025033893001144,-0.06574237911714498,-0.7406483248922395,-1.5780014601118406,42.13047055133128,0.3899998664855966,0.0922897685138322,0.04250013828277588,-0.24498432118935654,0.3299845977549083,-0.10124209145329033,0.18624236801884209,-0.19105472560013403,7.500050663936185,-43.868074541517814,0.14374222973606615,2,0.059999942779541016,-0.040000200271606445,-1.067500114440918,-1.510000228881836,2.09999942779541,2,0.18147211731065305,1.1818181818181819,8.119999885559082,-1.7500059604701748,7.9099998474121085,1.2999969005629375,8.079999923706055,0.18147211731065305
7242,2013-02-21,7.679999828338622,7.880000114440918,7.639999866485597,7.820000171661378,37865800.0,-0.025380746598692827,-1.1818177877383735,0.4375014901175436,53.12499844779497,54.623125011451044,0.19969855682984683,0.13321184285659537,-0.5118200153759718,-1.3669224954709485,41.44335158681757,0.24000024795532138,0.09048829505180933,-0.15250012874603325,-0.44757364793408616,0.14257339044201967,-0.3000368883400597,-0.004963369152006791,0.5700001716613778,6.557369360326719,-48.739837677993904,0.14753675959402632,2,0.2650001049041757,0.16000008583068936,-0.7049998044967642,-1.1699998378753653,1.7000002861022958,3,0.18098956999407778,-1.1666679912155857,7.880000114440918,1.1818181818181819,8.119999885559082,-1.7500059604701748,7.9099998474121085,0.18098956999407778
7243,2013-02-22,8.020000457763674,8.029999732971191,7.71999979019165,7.760000228881836,28722100.0,0.04427091627925228,1.2142949591280794,-1.857139937738833,54.77388331433974,55.701287320243104,-0.1059848967972119,-0.20219102170787906,-0.8258621354417279,-1.6910404698502957,40.860045684620964,0.34999990463256925,0.08204964987819086,0.17800047397613739,-0.12873788208974268,0.48473883004201745,0.02463129594319735,0.3313696520090774,0.22999954223632635,62.295165263124396,7.818148965730636,0.15336917803293992,2,-0.0750005245208758,-0.12500047683715998,-1.0050003528594988,-1.5100004673004168,1.2799997329711896,4,0.2518702479790902,-1.1818177877383735,7.679999828338622,-1.1666679912155857,7.880000114440918,1.1818181818181819,8.119999885559082,0.2518702479790902
7244,2013-02-25,7.929999828338622,8.220000267028809,7.880000114440918,8.119999885559082,36297900.0,-0.01122202297855579,-1.3448328025084968,-0.7307688075413549,54.22884427286743,55.91698406707158,0.013671550525729437,-0.11327240728954013,-0.7136373926401882,-1.5867966614776856,40.00897861116079,0.3400001525878906,0.06438710627835054,0.08499984741210831,-0.22405643059175961,0.39405612541597534,-0.06952829158982521,0.23952798641404183,0.307800168991089,47.54096694737495,-7.579468739430105,0.15452813900193363,2,0.015000104904175693,-0.03499984741210849,-0.8249998092651358,-1.3899998664855948,1.1700005531311044,0,0.24590168074579033,1.2142949591280794,8.020000457763674,-1.1818177877383735,7.679999828338622,-1.1666679912155857,7.880000114440918,0.24590168074579033
7245,2013-02-26,7.960000038146973,8.079999923706055,7.8499999046325675,7.980000019073486,25972800.0,0.0037831286831988553,1.0909112583527942,0.10526302580692067,52.331608649869814,55.6505263386271,-0.00948802575940988,-0.13939316322397666,-0.7186723975173201,-1.6015959576763832,39.3616631162419,0.23000001907348722,0.08682258894654282,0.10800006389617955,-0.20498891983167944,0.42098904762403855,-0.04849442796774994,0.26449455576010905,0.26584395656585613,52.45903305262476,-0.7212534197831957,0.15649449186392952,2,-0.015000104904174805,-0.06500005722045898,-0.75,-1.3600001335144043,1.3500003814697266,1,0.24623115939120566,-1.3448328025084968,7.929999828338622,1.2142949591280794,8.020000457763674,-1.1818177877383735,7.679999828338622,0.24623115939120566
7246,2013-02-27,8.180000305175781,8.229999542236326,7.949999809265138,7.96999979019165,21590500.0,0.02763822436865504,-1.239993591320812,-10.500035762820971,55.55556323408673,55.81119028698118,-0.21090795265293494,-0.32900648664261034,-0.9090244066426472,-1.8016085957572425,40.16739825772503,0.27999973297118874,0.11948047036834542,0.2980003118515011,-0.020192003512267576,0.6161926272152698,0.13890415416961766,0.45709646953338545,-0.5400004386901847,91.52554838323854,39.87369430063559,0.15909615768188412,2,-0.2350003719329834,-0.2850003242492676,-0.9025003910064697,-1.5200004577636719,1.130000114440918,2,0.21760387121806346,1.0909112583527942,7.960000038146973,-1.3448328025084968,7.929999828338622,1.2142949591280794,8.020000457763674,0.21760387121806346
7247,2013-02-28,8.380000114440918,8.5,8.220000267028809,8.229999542236326,44039800.0,0.024449853521226528,-2.2941315067570978,0.7142866874203939,65.85364832473276,56.820018088248865,-0.38386525708134034,-0.4969935268446868,-1.0825658667484834,-1.981372571735113,41.2012058572924,0.31999969482421875,0.13454950368055396,0.46150012016296404,0.092018170748009,0.8309820695779191,0.2767591454554861,0.646241094870442,-0.7282002544403063,84.61540342552387,28.15832434806353,0.18474097470747758,2,-0.3100001811981201,-0.3600001335144043,-1.0575002431869507,-1.7200002670288086,1.010000228881836,3,0.19093071669989548,-1.239993591320812,8.180000305175781,1.0909112583527942,7.960000038146973,-1.3448328025084968,7.929999828338622,0.19093071669989548
7248,2013-03-01,8.25,8.359999656677246,8.199999809265138,8.319999694824219,19215200.0,-0.015513139936226716,1.133336724183947,-0.46666285198394736,61.57406467142851,57.806625083221896,-0.2539167260243138,-0.32954586126634755,-0.9193354083072354,-1.8316871301542204,42.30524843397837,0.18000030517577947,0.1431205921928509,0.2970000028610231,-0.06018792936357009,0.6541879350856163,0.11840603674872696,0.4755939689733193,-0.5642721343994133,61.53846718150405,1.4092626802777275,0.17859396611229644,3,-0.18000006675720215,-0.23000001907348633,-0.9175000190734863,-1.5900001525878906,1.3199996948242205,4,0.13696971084132348,-2.2941315067570978,8.380000114440918,-1.239993591320812,8.180000305175781,1.0909112583527942,7.960000038146973,0.13696971084132348
7249,2013-03-04,8.399999618530272,8.539999961853027,8.199999809265138,8.229999542236326,40980800.0,0.018181771943063252,-1.956528950292813,-2.42858310626703,61.395335426979585,57.24350461974774,-0.36554087369282406,-0.4581422082202291,-1.0365779389029228,-1.9615680170910554,43.18636009167468,0.34000015258788885,0.15595904919897308,0.4184996366500835,0.014713619646240517,0.8222856536539265,0.21660662814816156,0.6203926451520045,-0.6817008675537082,79.71009685322032,19.376785150824333,0.20189300850192143,3,-0.30999970436096014,-0.3599996566772443,-1.0624996423721296,-1.7399997711181623,1.690000534057619,0,0.10714293012813991,1.133336724183947,8.25,-2.2941315067570978,8.380000114440918,-1.239993591320812,8.180000305175781,0.10714293012813991
7250,2013-03-05,8.729999542236326,8.789999961853027,8.520000457763674,8.550000190734862,36701000.0,0.03928570698718592,-1.2500069539095398,1.0588192395292217,66.39674221925688,58.359409840150704,-0.6704139112484135,-0.7502098522299017,-1.3331793287513944,-2.269485693937453,43.81880252783758,0.3900003433227557,0.1631977867726615,0.6999995946884141,0.18935511672854233,1.2106440726482859,0.4446773557084782,0.95532183366835,-0.962398718607175,92.85709420029859,32.04229097490443,0.2553222389799359,3,-0.5149996280670148,-0.564999580383299,-1.314999580383299,-2.0249996185302717,1.2500000000000018,1,0.042382687128826424,-1.956528950292813,8.399999618530272,1.133336724183947,8.25,-2.2941315067570978,8.380000114440918,0.042382687128826424
7251,2013-03-06,8.649999618530272,8.880000114440918,8.640000343322754,8.819999694824219,19929100.0,-0.009163794719462381,-1.5263316401309053,-0.9444482709292629,63.88887732538395,59.55539638210504,-0.5249022307186522,-0.641677254685554,-1.2190547274760908,-2.167005850354059,44.876429279497344,0.23999977111816406,0.19131988896626062,0.5809996843337988,0.00663888416741365,1.155360484500184,0.2938192842506062,0.8681800844169913,-0.8006068638432104,66.1764128398161,7.230050949553572,0.2871804000831924,3,-0.3499996662139875,-0.439999580383299,-1.2349996566772443,-1.944999694824217,1.3600006103515643,2,0.07630067401073126,-1.2500069539095398,8.729999542236326,-1.956528950292813,8.399999618530272,1.133336724183947,8.25,0.07630067401073126
7252,2013-03-07,8.9399995803833,8.949999809265137,8.710000038146973,8.770000457763674,26147300.0,0.03352600862915445,1.5263189595892164,-0.9999943901535767,66.044762177579,60.80771625579829,-0.6899286534857403,-0.8998414138525099,-1.4557047937851157,-2.431174297904766,45.69775087016227,0.30000019073486506,0.18553661573241342,0.8214996576309197,0.13135040783358498,1.5116489074282544,0.47642503273225323,1.166574282529587,-0.9875460897208539,98.66663614908853,42.77593718550381,0.34507462489866714,3,-0.5399997234344482,-0.6949996948242188,-1.4974995851516724,-2.234999656677246,0.6200008392333984,3,0.04138712042506998,-1.5263316401309053,8.649999618530272,-1.2500069539095398,8.729999542236326,-1.956528950292813,8.399999618530272,0.04138712042506998
7253,2013-03-08,9.199999809265137,9.239999771118164,8.920000076293945,9.029999732971193,34822800.0,0.029082801016271143,1.55999755859375,1.000005609877873,73.285186002547,62.92508755909601,-0.8548388705986749,-1.1004889439776147,-1.6553325246534794,-2.6635688772021293,47.093656329285736,0.31999969482421875,0.22712570024910939,1.0079998970031738,0.19067199160970638,1.8253278023966422,0.5993359443064392,1.4166638496999076,-1.1278407603703666,96.15384968074834,36.43034977869341,0.40866395269673406,3,-0.6549999713897705,-0.809999942779541,-1.7574998140335083,-2.494999885559082,0.6700000762939453,4,0.02065223239094749,1.5263189595892164,8.9399995803833,-1.5263316401309053,8.649999618530272,-1.2500069539095398,8.729999542236326,0.02065223239094749
7254,2013-03-11,9.350000381469727,9.399999618530273,9.0,9.149999618530273,43535800.0,0.016304410360261867,1.6666709052299633,1.1764745481268846,72.69371979520292,65.18754435302192,-0.8741565195300751,-1.1852435465032265,-1.7403609267604097,-2.7846516206638317,48.624946373961905,0.39999961853027344,0.30209563137849393,1.0780004501342777,0.1387152345915581,2.017285665676998,0.608357842362917,1.5476430579056375,-1.1143436314636812,94.31826309732038,34.772416595501994,0.4696426077713601,3,-0.6750006675720215,-0.8350005149841309,-1.9075003862380981,-2.645000457763672,0.039999961853027344,0,0.0235293373667127,1.55999755859375,9.199999809265137,1.5263189595892164,8.9399995803833,-1.5263316401309053,8.649999618530272,0.0235293373667127
7255,2013-03-12,9.31999969482422,9.449999809265137,9.199999809265137,9.359999656677246,35260600.0,-0.0032086294568460794,1.2727245141685488,-0.19999904632931267,78.79995864872893,67.77025495464883,-0.7051011131910716,-1.1006225303590416,-1.6456866108312367,-2.724336607616273,49.883112249802345,0.25,0.3549067193260296,0.9774997711181665,-0.05447063509545558,2.0094701773317887,0.4615145680113546,1.4934849742249776,-0.898048085854299,83.95059257358037,17.085123286205388,0.5159852031068111,3,-0.4949998855590838,-0.7799997329711932,-1.877499699592592,-2.614999771118166,-0.0900001525878924,1,0.08261807757260797,1.6666709052299633,9.350000381469727,1.55999755859375,9.199999809265137,1.5263189595892164,8.9399995803833,0.08261807757260797
7256,2013-03-13,9.510000228881836,9.65999984741211,9.350000381469727,9.350000381469727,41491000.0,0.02038632406427343,-2.874997019764919,-4.000000000000178,86.74695011312897,70.0917329311373,-0.7672897027992001,-1.2283761302127143,-1.7645708602181802,-2.8834085672742713,51.20384943643993,0.34000015258788885,0.42846018332998703,1.0880002975463867,-0.04678182241175044,2.2227824175045248,0.5206092375673173,1.6553913575254553,-0.9029999438587755,84.21056330039643,9.315145344708185,0.5673910599790689,3,-0.5800004005432129,-0.8650002479553223,-2.0675002336502075,-2.7450003623962402,-0.15999984741210938,2,0.0494215880171176,1.2727245141685488,9.31999969482422,1.6666709052299633,9.350000381469727,1.55999755859375,9.199999809265137,0.0494215880171176
7257,2013-03-14,9.6899995803833,9.739999771118164,9.579999923706056,9.619999885559082,25192800.0,0.01892737614819473,-1.1333367241839973,0.43749850988245953,85.83686288056893,72.78759939881957,-0.8291140171002436,-1.340039821253713,-1.8766660197858887,-3.0320766995557786,52.62145112411702,0.22999954223632812,0.51920211292326,1.1809996604919437,-0.06296503003046006,2.4249643510143466,0.5590173152307418,1.8029820057531456,-0.8723993828824312,93.9024134947292,16.693829120307228,0.6219823452612016,3,-0.7199997901916504,-1.0049996376037598,-2.2374995946884155,-2.924999713897705,-0.37999916076660156,3,0.03302380416469286,-2.874997019764919,9.510000228881836,1.2727245141685488,9.31999969482422,1.6666709052299633,9.350000381469727,0.03302380416469286
7258,2013-03-15,9.369999885559082,9.75,9.270000457763672,9.739999771118164,43397000.0,-0.03302370574628655,1.4615339471078017,-5.285735694822888,78.12499126885398,74.64645004791672,-0.3727315350845952,-0.9680750596127705,-1.5004295159899605,-2.682288487400454,53.23680495844827,0.4799995422363281,0.5866910272496035,0.7964999675750732,-0.4869537338505374,2.079953669000684,0.1547731168622679,1.4382268182878786,-0.36791977333475323,49.333318074544266,-30.32149948097741,0.6417268507128052,3,-0.2349996566772461,-0.679999828338623,-1.9174998998641968,-2.5999999046325684,0.050000190734861505,4,0.02027753856757708,-1.1333367241839973,9.6899995803833,-2.874997019764919,9.510000228881836,1.2727245141685488,9.31999969482422,0.02027753856757708
7259,2013-03-18,9.18000030517578,9.31999969482422,8.979999542236328,9.050000190734863,28917300.0,-0.020277436788033176,-1.51850648318541,-0.3513517693241492,72.42647329519336,75.31642016746522,-0.06755767207442531,-0.7146946003631829,-1.2639456952640753,-2.4612270779044305,53.11090324731133,0.3900003433227539,0.6154554006676332,0.5430003643035874,-0.7278401354791892,1.8138408640863632,-0.09241988558780001,1.178420614194975,0.5699996948242205,25.97410961550824,-54.7611907901082,0.6354202498913879,3,0.01499986648559748,-0.4850003719329816,-1.64750027656555,-2.3700003623962385,0.23999977111816406,0,0.07516335048423395,1.4615339471078017,9.369999885559082,-1.1333367241839973,9.6899995803833,-2.874997019764919,9.510000228881836,0.07516335048423395
7260,2013-03-19,9.239999771118164,9.40999984741211,9.09000015258789,9.270000457763672,26663100.0,0.006535889318931343,1.0645177168382258,-0.23077430950372615,70.70311888819433,76.0735581188886,-0.05320029879222332,-0.7235827440578717,-1.2777395909103548,-2.4863070406298764,53.106736496201336,0.31999969482421875,0.6713263362263788,0.5469998359680179,-0.7266206756666804,1.8206203476027163,-0.08981041984933213,1.183810091785368,0.5100002288818359,33.76624341717405,-43.72030224838187,0.6368102558173492,3,-0.009999752044677734,-0.5449998378753662,-1.6674996614456177,-2.4099998474121094,0.2899999618530291,1,0.016233828562794095,-1.51850648318541,9.18000030517578,1.4615339471078017,9.369999885559082,-1.1333367241839973,9.6899995803833,0.016233828562794095
7261,2013-03-20,9.3100004196167,9.479999542236328,9.1899995803833,9.329999923706056,31547600.0,0.007575827947240654,-1.2307587911866222,0.6666348782504248,69.13580634526932,76.41700747085419,-0.022053485521064786,-0.7177581987320174,-1.3068609325735796,-2.5204669583338024,52.84281198231795,0.28999996185302734,0.7259761520151962,0.545500469207763,-0.6961024491019892,1.787103387517516,-0.0753009899471131,1.166301928362639,0.4245995712280273,42.857231324095494,-32.334310992846525,0.6208014591548765,3,0.024999618530273438,-0.6150004863739014,-1.6775003671646118,-2.4800004959106445,0.11999988555908025,2,-0.008593004701890727,1.0645177168382258,9.239999771118164,-1.51850648318541,9.18000030517578,1.4615339471078017,9.369999885559082,-0.008593004701890727
7262,2013-03-21,9.06999969482422,9.369999885559082,9.06999969482422,9.350000381469727,39419600.0,-0.025778809234721756,-1.1428532503184727,14.00038147918421,66.14172045788371,75.62328907700271,0.26633499116090853,-0.3881852900810916,-1.0295387897890595,-2.2451782152636355,53.8043796700766,0.3000001907348615,0.7356785230405816,0.2359997510910059,-0.9012248649405432,1.373224367122555,-0.33261255692476865,0.8046120591067805,0.649508287048338,11.688324556232303,-62.53564601729711,0.5686123080157748,3,0.29500007629394354,-0.3749997615814227,-1.3924995660781878,-2.239999771118166,0.28000068664550604,3,0.030871080051445565,-1.2307587911866222,9.3100004196167,1.0645177168382258,9.239999771118164,-1.51850648318541,9.18000030517578,0.030871080051445565
7263,2013-03-22,10.039999961853027,10.270000457763672,9.729999542236328,9.75,99807600.0,0.10694600878347726,-2.2727241200932866,-1.0357116095939467,74.40475565371084,75.81340417239248,-0.6391992508538529,-1.263893402495702,-1.9527556954125025,-3.1700595968126546,54.90753084210888,1.2000007629394513,0.7872121092288893,1.1050000429153446,-0.08539132664464866,2.295391412475338,0.509804358135348,1.7001957276953412,-1.0600004196166992,82.17051684675573,8.283574029330055,0.5951956847799964,3,-0.41499996185302734,-1.0849997997283936,-2.332499861717224,-3.130000114440918,-0.6199998855590838,4,-0.07270911802888058,-1.1428532503184727,9.06999969482422,-1.2307587911866222,9.3100004196167,1.0645177168382258,9.239999771118164,-0.07270911802888058
7264,2013-03-25,9.880000114440918,10.130000114440918,9.779999732971193,10.010000228881836,39368000.0,-0.01593623984263237,-1.1212087934318145,-0.4482763156596632,68.02507893220817,74.61619531500129,-0.44266351108266555,-1.0016701273874382,-1.7504133028593465,-2.973716116422435,55.617333834918036,0.3500003814697248,0.8098354146748932,0.8475001811981198,-0.3154158715300426,2.010416233926281,0.2660421548340395,1.4289582075622,-0.8742005538940436,67.49999205271904,-3.8226407078083895,0.5814580263640807,3,-0.25500011444091797,-0.9249999523162842,-2.117500066757203,-2.9100000858306903,-0.6800003051757812,0,-0.046558707775177455,-2.2727241200932866,10.039999961853027,-1.1428532503184727,9.06999969482422,-1.2307587911866222,9.3100004196167,-0.046558707775177455
7265,2013-03-26,9.920000076293944,10.100000381469727,9.800000190734863,9.920000076293944,29906700.0,0.004048579088026472,-1.5000039736468116,-0.0,70.15872765981155,72.7730594868549,-0.43427122066942836,-0.9352538990575692,-1.7506014518069595,-2.973258102747824,56.544687197954005,0.3000001907348633,0.7908352663388989,0.7895001411437974,-0.3220749161983374,1.9010751984859322,0.23371261247272912,1.3452876698148657,-0.8889164978027324,70.83332008786495,-1.093171303077284,0.5557875286710678,3,-0.29500007629394354,-0.9649999141693097,-2.0824998617172223,-2.8599998950958234,-0.600000381469723,1,-0.050403225418804376,-1.1212087934318145,9.880000114440918,-2.2727241200932866,10.039999961853027,-1.1428532503184727,9.06999969482422,-0.050403225418804376
7266,2013-03-27,9.960000038146973,10.039999961853027,9.68000030517578,9.760000228881836,27592700.0,0.004032254188043538,1.0000000000000098,100.0,67.58620553578055,70.74520867076731,-0.45117136316994255,-0.8801911744024551,-1.7514382377853863,-2.9715180685483364,57.00793770842068,0.35999965667724787,0.7667619789808295,0.740500116348267,-0.3350948656643684,1.8160950983609023,0.20270262534194927,1.2782976073545846,-0.9041381220703126,74.16664812301116,5.39034118459,0.537797491006318,3,-0.33500003814697266,-1.0049998760223389,-2.117499828338623,-2.8899998664855957,-0.3299999237060547,2,-0.04317272123783844,-1.5000039736468116,9.920000076293944,-1.1212087934318145,9.880000114440918,-2.2727241200932866,10.039999961853027,-0.04317272123783844
7267,2013-03-28,9.979999542236328,10.029999732971193,9.869999885559082,10.010000228881836,21787500.0,0.002007982330598068,3.571444141689192,-0.15000357628209712,64.66164470049439,69.24928127428291,-0.4757371676233486,-0.8160142035148219,-1.7312347101667633,-2.954985703432614,56.96751232045125,0.15999984741211115,0.7334961354661829,0.6804996490478512,-0.36990343378383095,1.7309027318795334,0.15529810763201013,1.2057011904636923,-0.8998548553259287,50.84731516503426,-13.86834464272468,0.5252015414158409,3,-0.3549995422363281,-1.0249993801116943,-2.089999556541443,-2.8449995517730713,-0.2199993133544922,3,-0.055110146521840875,1.0000000000000098,9.960000038146973,-1.5000039736468116,9.920000076293944,-1.1212087934318145,9.880000114440918,-0.055110146521840875
7268,2013-04-01,9.380000114440918,9.979999542236328,9.34000015258789,9.970000267028807,44911900.0,-0.0601201859034316,1.0983631161765395,19.666221628838393,50.48231087271636,66.8110410051188,0.14061739115337346,-0.13388156173930454,-1.099432057023538,-2.3202951244032546,56.36484009692793,0.6399993896484375,0.6461339822366092,0.02400021553039622,-0.9030303318449295,0.951030762905722,-0.43951505815726577,0.4875154892180582,-0.27605831211345233,5.063286555002263,-53.5983477007108,0.4635152736876626,4,0.28999996185302734,-0.38499999046325684,-1.4875001907348633,-2.2200000286102295,0.5900001525878888,0,-0.0031982657361597777,3.571444141689192,9.979999542236328,1.0000000000000098,9.960000038146973,-1.5000039736468116,9.920000076293944,-0.0031982657361597777
7269,2013-04-02,9.300000190734863,9.710000038146973,9.25,9.510000228881836,36023200.0,-0.008528776410449246,-1.9677381644562988,0.35593217599327687,49.683552039701816,64.47553357750851,0.2675669056593648,0.017920048035103164,-0.9924161051100029,-2.2077927848590253,55.30833658482332,0.46000003814697266,0.5486156537418303,-0.10099973678588903,-0.9128567568167352,0.7108572832449571,-0.5069282468013121,0.30492877322953404,-0.1727372152986728,5.882372740634362,-47.53226407914289,0.4059285100154228,4,0.36999988555908203,-0.24000000953674316,-1.3800002336502075,-2.140000104904175,0.9399995803833008,1,0.012903213236342692,1.0983631161765395,9.380000114440918,3.571444141689192,9.979999542236328,1.0000000000000098,9.960000038146973,0.012903213236342692
7270,2013-04-03,9.100000381469727,9.449999809265137,9.050000190734863,9.350000381469727,31012800.0,-0.021505355393904968,-1.2857096146615006,1.1904759742235502,43.53312169974343,61.630790839116756,0.49798814573028594,0.26041212419691817,-0.7697463021455988,-1.980115365125343,53.5964301074765,0.39999961853027344,0.4803093614273326,-0.31949958801269496,-1.0823605918718737,0.4433614158464838,-0.7009300899422843,0.061930913916894426,1.1700000762939453,5.050525484302902,-42.63168036071183,0.381430501929589,4,0.559999942779541,-0.040000200271606445,-1.1800004243850708,-1.940000295639038,1.609999656677246,2,0.010988947648731706,-1.9677381644562988,9.300000190734863,1.0983631161765395,9.380000114440918,3.571444141689192,9.979999542236328,0.010988947648731706
7271,2013-04-04,9.3100004196167,9.329999923706056,9.039999961853027,9.09000015258789,30485200.0,0.02307692630151914,1.2307751559811884,-0.8800010681152344,44.06251098961031,59.17754534264194,0.3218322017952371,0.10792636176583059,-0.9525568348101547,-2.1580615726158117,51.655620142929834,0.2899999618530291,0.4437376263020383,-0.1424995899200443,-0.8172119476074577,0.5322127677673691,-0.4798557687637519,0.1948565889236633,0.9356000328063967,27.27277981677884,-13.96130303385993,0.337356178843707,4,0.3449997901916504,-0.20000028610229492,-1.3900004625320435,-2.1500003337860107,1.5099992752075213,3,0.0010740359566958624,-1.2857096146615006,9.100000381469727,-1.9677381644562988,9.300000190734863,1.0983631161765395,9.380000114440918,0.0010740359566958624
7272,2013-04-05,9.3100004196167,9.59000015258789,9.119999885559082,9.149999618530273,41684200.0,0.0,-3.272724514168549,0.7272754858314513,48.958342301627404,56.350166081299335,0.40169948833476177,0.14447444348681415,-0.9228724672032307,-2.122169555770755,49.72122018490927,0.4700002670288086,0.41296508631050166,-0.1609996318817135,-0.795644837176896,0.473645573413469,-0.4783222345293048,0.15632297076587776,0.8873760131835944,28.7234657757586,-11.011638591284434,0.31732260264759143,4,0.27499961853027344,-0.07500028610229492,-1.3900004625320435,-2.1500003337860107,1.3499994277954102,4,0.0343716090656625,1.2307751559811884,9.3100004196167,-1.2857096146615006,9.100000381469727,-1.9677381644562988,9.300000190734863,0.0343716090656625
7273,2013-04-08,9.390000343322754,9.40999984741211,9.0600004196167,9.289999961853027,27065000.0,0.008592902266415514,4.000013623978202,0.6249992549456707,53.79061508561556,54.76855898723349,0.24563158847600342,0.08373169078600995,-0.9732582766752813,-2.1643301809827005,47.25777168323136,0.34999942779541016,0.38732223370010743,-0.09049973487853968,-0.713648590991669,0.5326491212345896,-0.40207416293510434,0.22107469317802497,0.7610810306396498,52.2388569574092,10.31846759885245,0.31157442805656455,4,0.17999982833862305,-0.1550002098083496,-1.3450003862380981,-2.1050002574920654,1.2599992752075195,0,0.039403607245040106,-3.272724514168549,9.3100004196167,1.2307751559811884,9.3100004196167,-1.2857096146615006,9.100000381469727,0.039403607245040106
7274,2013-04-09,9.56999969482422,9.670000076293944,9.390000343322754,9.449999809265137,21306900.0,0.019169259309927966,-1.3333426052126358,1.1999942779759472,55.70934244636987,53.163071741295525,0.01903612339640759,-0.08320684924313326,-1.1222308424827574,-2.304261041642488,44.685208152114114,0.27999973297118963,0.3930253279206788,0.07849965095520162,-0.5427137433138469,0.6997130452242502,-0.23210704617932265,0.3891063480897259,0.5366384226538088,84.12692645961394,39.474191882032926,0.3106066971345239,4,-0.029999732971193183,-0.33499956130981623,-1.5249997377395648,-2.284999608993532,1.3000001907348615,1,0.04179734430095339,4.000013623978202,9.390000343322754,-3.272724514168549,9.3100004196167,1.2307751559811884,9.3100004196167,0.04179734430095339
7275,2013-04-10,10.09000015258789,10.220000267028807,9.630000114440918,9.640000343322754,49796900.0,0.05433651769549219,-1.5106375207728335,3.7500019868233316,61.67664550974905,52.50645396062535,-0.5300547846497583,-0.5718838177344079,-1.6029104718610085,-2.7834768569248176,42.26148306539489,0.6500005722045863,0.28689471001538536,0.5600000858306888,-0.10998795191920507,1.2299881235805827,0.22500606695574277,0.8949941047056349,-1.0500001907348633,88.98304399831908,42.28133303531092,0.3349940188749468,4,-0.46000003814697266,-0.6949996948242188,-2.025000214576721,-2.7850000858306885,0.9700002670288086,2,0.014866166131008551,-1.3333426052126358,9.56999969482422,4.000013623978202,9.390000343322754,-3.272724514168549,9.3100004196167,0.014866166131008551
7276,2013-04-11,9.979999542236328,10.149999618530273,9.770000457763672,9.90999984741211,28744300.0,-0.010901943378400225,-1.171433242506812,0.15555494331993244,64.17445649461305,52.452321937749645,-0.465914824985342,-0.44782697290803064,-1.446319430467863,-2.6300431145000296,39.50133679178909,0.37999916076660156,0.21558390684162632,0.4264995098114017,-0.2728616163370976,1.125860635959901,0.07681894673715206,0.7761800728856514,-0.9163995742797848,79.31027962392353,27.015540106885908,0.3496805630742498,4,-0.34999942779541016,-0.5249991416931152,-1.7899996042251587,-2.549999475479126,1.330000877380371,3,0.07314634563069977,-1.5106375207728335,10.09000015258789,-1.3333426052126358,9.56999969482422,4.000013623978202,9.390000343322754,0.07314634563069977
7277,2013-04-12,10.010000228881836,10.09000015258789,9.829999923706056,9.920000076293944,19487800.0,0.0030060809640863884,1.0800018310546733,1.2857220708447121,49.339212785792526,52.325311039202546,-0.5489392030739548,-0.4770852171227027,-1.4306771417221515,-2.614558228986482,36.518994679117284,0.26000022888183416,0.13037898106339973,0.4405001640319828,-0.2861205231823174,1.167120851246283,0.07718982042483269,0.8038105076391329,-0.9232722549438481,81.89654605425434,32.001961250471766,0.3633103436071499,4,-0.38000011444091797,-0.5199999809265137,-1.7550002336502075,-2.5350000858306885,1.1999998092651367,4,0.0809190257164325,-1.171433242506812,9.979999542236328,-1.5106375207728335,10.09000015258789,-1.3333426052126358,9.56999969482422,0.0809190257164325
7278,2013-04-15,9.5600004196167,9.960000038146973,9.5600004196167,9.93000030517578,28377200.0,-0.04495502487270209,-1.1621607689194866,-4.111102869495088,43.75000465661385,51.666027996637226,-0.07903230157975116,-0.0127762491135055,-0.9364209170699684,-2.1212277959880588,34.7496171637288,0.4499998092651367,0.0413441244133832,-0.0189996719360348,-0.7395811069397951,0.7015817630677255,-0.37929038943791404,0.34129104556584444,-0.45060699981689467,20.481938785593357,-26.062667989702632,0.3602907175018798,4,0.06999969482421875,0.034999847412109375,-1.237500548362732,-2.0500004291534424,1.669999122619629,0,0.11506269660179713,1.0800018310546733,10.010000228881836,-1.171433242506812,9.979999542236328,-1.5106375207728335,10.09000015258789,0.11506269660179713
7279,2013-04-16,9.869999885559082,9.890000343322754,9.699999809265137,9.779999732971193,28029600.0,0.032426720955605504,1.9230611226855248,-0.24324373087817602,49.11660408246896,52.28641492805117,-0.33489184208935363,-0.28293862419386073,-1.206353513414589,-2.386771808527045,34.2005284595873,0.3299999237060547,-0.03268799339570805,0.2564998149871833,-0.44957215104503057,0.9625717810193972,-0.09653616802892273,0.6095357980032894,-0.7383943288146977,46.9696269109616,3.3529058987639075,0.35303598301610684,4,-0.23999977111816406,-0.24499988555908203,-1.402500033378601,-2.2149999141693115,1.0500001907348615,1,0.07902732948481783,-1.1621607689194866,9.5600004196167,1.0800018310546733,10.010000228881836,-1.171433242506812,9.979999542236328,0.07902732948481783
7280,2013-04-17,9.390000343322754,9.760000228881836,9.350000381469727,9.739999771118164,37553400.0,-0.04863217302956824,1.1025614691462178,-3.888875937778231,41.28440447241372,51.97773642614044,0.2129658831100798,0.2201626272944761,-0.688782001504288,-1.8649760089357663,33.08132110334601,0.5199995040893555,-0.0292238921064083,-0.2309997558593757,-0.9234216452917412,0.4614221335729898,-0.5772107005755593,0.11521118885680792,-0.23662689237268175,5.0,-33.316776520730514,0.3462109447161828,4,0.25,0.2349996566772461,-0.7950005531311035,-1.6550004482269287,2.0000000000000018,2,0.15761442898016065,1.9230611226855248,9.869999885559082,-1.1621607689194866,9.5600004196167,1.0800018310546733,10.010000228881836,0.15761442898016065
7281,2013-04-18,9.229999542236328,9.579999923706056,9.109999656677246,9.529999732971193,34728800.0,-0.017039488310583772,1.3499979734449647,0.8571448034201592,39.002932059231846,50.87157973254093,0.40278198158071454,0.394066662337174,-0.49583996166088795,-1.6630463381477067,31.54755441736366,0.47000026702881037,-0.01954156288690001,-0.3870005130767815,-1.0878599815952885,0.3138589554417255,-0.7374302473360341,-0.036570778817528904,0.9900007247924787,12.244880085246763,-23.475340329281636,0.35042973425925317,4,0.4100008010864258,0.3950004577636719,-0.5474996566772461,-1.4699995517730713,2.3600006103515625,3,0.1982666271007183,1.1025614691462178,9.390000343322754,1.9230611226855248,9.869999885559082,-1.1621607689194866,9.5600004196167,0.1982666271007183
7282,2013-04-19,9.350000381469727,9.470000267028807,9.100000381469727,9.260000228881836,32770600.0,0.013001174992943065,1.2424240672774172,-0.30000031789123494,49.48805938426516,50.393517987946446,0.3230209353235072,0.3121209281680173,-0.5834049961458643,-1.7425495798462194,30.4477268587261,0.36999988555908025,0.035193745799723786,-0.2809997081756599,-0.9461278535872459,0.38412843723592616,-0.6135637808814529,0.05156436453013313,0.8477998733520486,29.069779046879763,-10.093422566220678,0.33256407270579325,4,0.309999942779541,0.27499961853027344,-0.5625004768371582,-1.4850003719329834,2.4299993515014666,4,0.20962566397659121,1.3499979734449647,9.229999542236328,1.1025614691462178,9.390000343322754,1.9230611226855248,9.869999885559082,0.20962566397659121
7283,2013-04-22,9.3100004196167,9.43000030517578,9.140000343322754,9.359999656677246,25020600.0,-0.004278070611879459,2.0526225969984826,-0.5555461365659305,50.173014262869486,49.778370412001955,0.3916675420070064,0.31054905341213157,-0.5036729406887073,-1.662192821346304,27.87462673645512,0.28999996185302557,0.07525850816290713,-0.2844996929168708,-0.9350853906171857,0.366086004783444,-0.6097925417670282,0.040793155933286585,0.8438878402709946,26.582284593330314,-16.097110802785615,0.3252928488501576,4,0.34999990463256836,0.3149995803833008,-0.4825005531311035,-1.385000467300415,2.5199995040893555,0,0.2040815824805835,1.2424240672774172,9.350000381469727,1.3499979734449647,9.229999542236328,1.1025614691462178,9.390000343322754,0.2040815824805835
7284,2013-04-23,9.420000076293944,9.489999771118164,9.270000457763672,9.399999618530273,24320300.0,0.011815215007452418,1.7499940395298381,-0.4000152590218612,55.714277929192406,49.11588512527344,0.2884907129152392,0.17320044789099143,-0.5724878662480748,-1.730466985899131,25.21799777230352,0.2199993133544922,0.10099416840874653,-0.15150003433227788,-0.792034896779974,0.4890348281154182,-0.4717674655561268,0.16876739689157105,0.691732668457032,48.48481345548047,1.0024256389116388,0.32026743122384843,4,0.20499992370605646,0.20499992370605646,-0.5074999332427961,-1.4900000095367414,2.470000267028812,1,0.19214431542281707,2.0526225969984826,9.3100004196167,1.2424240672774172,9.350000381469727,1.3499979734449647,9.229999542236328,0.19214431542281707
7285,2013-04-24,9.420000076293944,9.5,9.3100004196167,9.399999618530273,21298900.0,0.0,1.1111028694951892,1.0,52.12354458867379,47.77689491350241,0.20501617166291553,0.14105293240191763,-0.5356120576485335,-1.6897549341590192,22.42731698816755,0.18999958038330078,0.10613642840922033,-0.12650003433227752,-0.7485261561198602,0.49552608745530513,-0.43751309522606974,0.1845130265615147,0.6512633739257812,66.66666666666605,15.941017985467397,0.3110130608937914,4,0.17500019073486506,0.23500013351440607,-0.47500002384185613,-1.3200001716613752,2.260000228881836,2,0.1592356675001363,1.7499940395298381,9.420000076293944,2.0526225969984826,9.3100004196167,1.2424240672774172,9.350000381469727,0.1592356675001363
7286,2013-04-25,9.529999732971193,9.640000343322754,9.31999969482422,9.359999656677246,28185700.0,0.011677245837191874,-1.5600051879883035,8.499809269503038,54.074060207208674,48.30298907143755,0.027347040288221436,-0.0029650273058621224,-0.6070197874043775,-1.760224978357945,20.11167771994375,0.3200006484985334,0.09368491036372717,0.004999637603761542,-0.5857890263940444,0.5957883016015675,-0.29039469439514143,0.3003939696026645,0.5024131944985317,79.62951516254,25.04171756149882,0.2953943319989031,4,4.7683715642676816e-07,0.12500047683715643,-0.5674997568130511,-1.349999666213991,2.199999809265135,3,0.19517320697465168,1.1111028694951892,9.420000076293944,1.7499940395298381,9.420000076293944,2.0526225969984826,9.3100004196167,0.19517320697465168
7287,2013-04-26,9.43000030517578,9.729999542236328,9.40999984741211,9.5,20556000.0,-0.010493119684929608,-4.818143986683313,-0.41176272593657,50.735293344230435,49.0791322589505,0.04070158407127167,0.05662009219993358,-0.4697618818673437,-1.621834145454912,17.75378903373335,0.31999969482421875,0.008419394860860407,-0.06749982833862411,-0.6190095117219627,0.4840098550447145,-0.34325467003029253,0.2082550133530443,0.5651161204539452,49.152602645398865,-5.495523917131614,0.27575484169166903,4,0.06500005722046076,0.22499990463257014,-0.4150003194808942,-1.1300003528594953,2.279999732971193,4,0.2290561800116344,-1.5600051879883035,9.529999732971193,1.1111028694951892,9.420000076293944,1.7499940395298381,9.420000076293944,0.2290561800116344
7288,2013-04-29,9.350000381469727,9.5,9.34000015258789,9.479999542236328,17186600.0,-0.008483554731397391,-1.1333367241839707,1.8571389645776095,45.80154116632144,48.71079193493411,0.09809620833205024,0.14151270452121345,-0.3568558308557641,-1.5028795698278605,17.13125355005037,0.15999984741210938,-0.08567494342485382,-0.1459997653961178,-0.6990161532343091,0.4070166224420735,-0.42250795931521345,0.13050842852297784,0.6093114023935975,17.391322375731843,-32.14292987718403,0.2765081939190957,4,0.07999992370605469,0.30499982833862305,-0.3200005292892456,-0.9600002765655518,2.6700000762939453,0,0.2598929681668627,-4.818143986683313,9.43000030517578,-1.5600051879883035,9.529999732971193,1.1111028694951892,9.420000076293944,0.2598929681668627
7289,2013-04-30,9.420000076293944,9.460000038146973,9.1899995803833,9.40999984741211,27791600.0,0.007486598071476669,5.0,-0.07692533415495208,34.5622107664113,47.96388152315606,-0.04743733744348866,0.08533944800072746,-0.3869770936969079,-1.5348784810917593,16.586476928398557,0.2700004577636719,-0.12849406720704515,-0.082000064849856,-0.6286297141469177,0.4646295844472057,-0.35531488949838774,0.19131475979867574,0.5049392514736368,42.59268743675251,-1.8709411226381718,0.27331482464853113,4,-0.005000114440916192,0.21000003814697443,-0.12999999523162664,-0.7549998760223371,2.930000305175783,1,0.2558386229185958,-1.1333367241839707,9.350000381469727,-4.818143986683313,9.43000030517578,-1.5600051879883035,9.529999732971193,0.2558386229185958
7290,2013-05-01,9.199999809265137,9.470000267028807,9.149999618530273,9.420000076293944,29159700.0,-0.02335459291369346,1.000000000000011,-21.999523173759215,32.89474069466817,47.285193593760106,0.15955606083205254,0.3301421017229238,-0.1356025747896794,-1.2800063285520658,16.572978601596546,0.3200006484985334,-0.1283697761182534,-0.307000303268433,-0.8398020879737054,0.22580148143683942,-0.5734011956210683,-0.04059941091579766,0.6919419606505297,8.620723674474739,-30.136488893892157,0.26640089235263603,5,0.21500015258789062,0.43000030517578125,0.09000027179718018,-0.44499969482421875,3.4499998092651367,2,0.2923913684594399,5.0,9.420000076293944,-1.1333367241839707,9.350000381469727,-4.818143986683313,9.43000030517578,0.2923913684594399
7291,2013-05-02,9.31999969482422,9.359999656677246,9.06999969482422,9.100000381469727,26660200.0,0.01304346609205731,-1.0714232191878938,-0.9999956651220213,35.44302014708326,45.72463367851766,0.05997195897971963,0.2223286521359178,-0.21444983652213345,-1.3677549533613966,16.536139569328114,0.28999996185302557,-0.16851020038518882,-0.18750038146972514,-0.719542040190511,0.34454127725106076,-0.4535212108301181,0.07852044789066781,0.5402644195536084,37.87879663612992,4.389289832504787,0.26602082936039256,5,0.07999992370605291,0.31000041961669744,-0.029999613761903632,-0.5449993610382098,3.6300001144409144,3,0.25321895789998417,1.000000000000011,9.199999809265137,5.0,9.420000076293944,-1.1333367241839707,9.350000381469727,0.25321895789998417
7292,2013-05-03,9.630000114440918,9.699999809265137,9.43000030517578,9.449999809265137,23335200.0,0.03326184868749005,-1.4545486071976392,0.8181857589970717,51.56950020613054,45.87979878332444,-0.230358257201571,-0.0658448950070607,-0.47239932895302417,-1.6438530715541217,16.215366122707607,0.3800001144409162,-0.13467846169007913,0.10650005340576207,-0.4197487783003542,0.6327488851118783,-0.15662436244729605,0.3696244692588202,0.1828481347636952,88.88893934783823,51.53353779055722,0.2631244158530582,5,-0.23000049591064453,0.0,-0.3400000333786011,-0.8449997901916504,3.1800003051757812,4,0.2180684738151042,-1.0714232191878938,9.31999969482422,1.000000000000011,9.199999809265137,5.0,9.420000076293944,0.2180684738151042
7293,2013-05-06,9.760000228881836,9.9399995803833,9.699999809265137,9.729999542236328,21108200.0,0.013499492512567324,-4.3333192048488955,0.16667019878777603,47.31708179407987,44.94677699053416,-0.3238716248375937,-0.17571318926044377,-0.5587256396231606,-1.7425232018982548,16.277281841453767,0.3099994659423828,-0.07142830510625409,0.21800017356872559,-0.31446576112397295,0.7504661082614241,-0.048232793777623684,0.48423314091507486,-0.6900005340576154,79.3104166461133,41.38779426464792,0.26623296734634894,5,-0.25500059127807617,-0.13000011444091797,-0.47000014781951904,-0.9100000858306885,2.729999542236328,0,0.19979505773931128,-1.4545486071976392,9.630000114440918,-1.0714232191878938,9.31999969482422,1.000000000000011,9.199999809265137,0.19979505773931128
7294,2013-05-07,9.970000267028807,9.979999542236328,9.65999984741211,9.800000190734863,26888100.0,0.02151639684654283,2.368442186841207,5.666539513001403,66.29212640358836,46.521063858858,-0.5002569118807081,-0.3733516156706145,-0.718809762793791,-1.9212507611343508,15.781612686117292,0.31999969482421875,-0.053121504020168686,0.40800018310546626,-0.15789362200874635,0.9738939882196789,0.12505328054835907,0.6909470856625735,-0.882600574493404,98.90117836437472,54.46713522157988,0.2829469025571063,5,-0.4450006484985334,-0.34000015258788885,-0.6375001668930036,-1.1200001239776594,2.9399995803833026,1,0.20561686417545033,-4.3333192048488955,9.760000228881836,-1.4545486071976392,9.630000114440918,-1.0714232191878938,9.31999969482422,0.20561686417545033
7295,2013-05-08,10.239999771118164,10.260000228881836,9.81999969482422,9.920000076293944,37045600.0,0.027081193265586556,1.4444432670707315,1.8823503012487819,76.71959140340537,49.037233991768744,-0.7171200114995475,-0.6656664004891564,-0.9356939204409631,-2.1571322399761304,14.511720037162274,0.4400005340576154,-0.024473484761500686,0.6704997062683109,0.07209928537148613,1.2689001271651357,0.3712994958198994,0.9696999167167224,-1.1168960845947247,98.31929001783931,47.75578851781435,0.29920021044841216,5,-0.5749998092651367,-0.5899996757507324,-0.8749996423721313,-1.3349995613098145,2.520000457763672,2,0.20605475171032728,2.368442186841207,9.970000267028807,-4.3333192048488955,9.760000228881836,-1.4545486071976392,9.630000114440918,0.20605475171032728
7296,2013-05-09,10.710000038146973,10.75,10.210000038146973,10.220000267028807,46665700.0,0.04589846460294278,-1.1176459588536465,1.5312507450587673,80.35715122004386,52.32855153352579,-1.1199046116750964,-1.136438539183306,-1.353114624729983,-2.5891367197206883,13.492744947956819,0.5399999618530273,-0.0077647156619278235,1.1039999485015866,0.3353401600016266,1.8726597370015465,0.7196700542516066,1.4883298427515665,-1.5186825590820288,96.96969915903246,41.88270545805585,0.3843298942499802,5,-0.8000001907348633,-0.815000057220459,-1.3499997854232788,-1.804999828338623,2.5299997329711914,3,0.1811390824905128,1.4444432670707315,10.239999771118164,2.368442186841207,9.970000267028807,-4.3333192048488955,9.760000228881836,0.1811390824905128
7297,2013-05-10,10.81999969482422,10.899999618530273,10.600000381469727,10.600000381469727,35312700.0,0.010270742883795592,-1.7272743035988314,0.4489784002397831,82.68398804562284,56.4266011867815,-1.1309266749800084,-1.2465551867984086,-1.414620014435032,-2.663148964910322,12.502187062432785,0.2999992370605469,0.029534773271798542,1.1734996318817164,0.24622247955830723,2.1007767842051255,0.7098610557200118,1.637138208043421,-1.5039876140844726,93.54839205866035,33.41588951602631,0.46363857616170484,5,-0.8350000381469744,-0.8399996757507342,-1.4374995231628436,-1.914999485015871,2.9300003051757795,4,0.19685768710879037,-1.1176459588536465,10.710000038146973,1.4444432670707315,10.239999771118164,2.368442186841207,9.970000267028807,0.19685768710879037
7298,2013-05-13,10.65999984741211,10.8100004196167,10.600000381469727,10.75,22562900.0,-0.014787416998601866,-1.0000090826521344,-0.40909287949853584,76.27119602947984,61.060932882678,-0.8555296794689724,-1.0539577251698056,-1.2027943320911998,-2.463894633969888,12.35644650204322,0.21999931335449396,0.052922996323435,0.9584998130798343,-0.07192713415757623,1.988926760317245,0.44328633946112816,1.4737132866985405,-1.1855890128933098,80.64517617598062,18.25282465840634,0.5152134736187053,5,-0.6750001907348633,-0.679999828338623,-1.249999761581421,-1.7549996376037598,3.3100004196166974,0,0.20168861191180398,-1.7272743035988314,10.81999969482422,-1.1176459588536465,10.710000038146973,1.4444432670707315,10.239999771118164,0.20168861191180398
7299,2013-05-14,10.649999618530273,10.710000038146973,10.520000457763672,10.699999809265137,20576300.0,-0.0009381077884595967,4.428509148376725,0.5555567329292587,75.94936912604761,65.84478048616461,-0.7294109524623096,-1.0356226054273137,-1.1448516112304912,-2.415736591340707,12.094915368804699,0.18999958038330078,0.09999990806922732,0.9094995975494378,-0.203513650279735,2.0225128453786105,0.3529929736348514,1.4660062214640242,-1.0330299056103271,76.85185021660767,14.380529235382411,0.5565066239145859,5,-0.6649999618530273,-0.6649999618530273,-1.2474994659423828,-1.7449994087219238,2.890000343322754,1,0.17276997356754986,-1.0000090826521344,10.65999984741211,-1.7272743035988314,10.81999969482422,-1.1176459588536465,10.710000038146973,0.17276997356754986
7300,2013-05-15,10.869999885559082,11.0,10.630000114440918,10.68000030517578,25065200.0,0.020657302808351652,-1.5517236843403368,-3.799977111903753,77.01613709532279,70.46401570263566,-0.7684168618648659,-1.2006161812963185,-1.3240030051312282,-2.597828431773463,13.051987041108749,0.36999988555908203,0.18221537135448784,1.0554998874664303,-0.15216796636096674,2.2631677412938274,0.4516659605527309,1.6593338143801297,-1.1247271820781037,83.54428851667421,22.2832043250947,0.6038339269136989,5,-0.6549997329711914,-0.8350000381469727,-1.4824998378753662,-1.9649996757507324,3.0299997329711914,2,0.18767249156673782,4.428509148376725,10.649999618530273,-1.0000090826521344,10.65999984741211,-1.7272743035988314,10.81999969482422,0.18767249156673782
7301,2013-05-16,11.0600004196167,11.260000228881836,10.93000030517578,10.93000030517578,35917300.0,0.017479350143327466,-4.076917433884641,0.6842126397261472,81.71205648125442,73.81318862209388,-0.7662179816351973,-1.3138499103322445,-1.4675255967522673,-2.7479518237528175,14.8346241941133,0.3900003433227539,0.301840709116048,1.154000377655029,-0.14132548430185388,2.4493262396119118,0.5063374466765875,1.8016633086334704,-1.164160440553438,72.97299038850642,9.75972848147206,0.6476629309784415,5,-0.6000003814697266,-0.8950004577636719,-1.5475001335144043,-2.1550002098083496,2.3999996185302734,3,0.15370702936411407,-1.5517236843403368,10.869999885559082,4.428509148376725,10.649999618530273,-1.0000090826521344,10.65999984741211,0.15370702936411407
7302,2013-05-17,11.3100004196167,11.420000076293945,11.130000114440918,11.15999984741211,30543500.0,0.022603977442585244,-1.7619038968942011,1.1538495396691328,85.76641459274462,78.0853367108344,-0.8413227465956421,-1.4856529665375167,-1.6765333538730793,-2.9487115466987266,16.81505027082674,0.3599996566772461,0.4643019890950786,1.306000375747681,-0.10373118523306246,2.7157319367284245,0.6011345952573084,2.0108661562380536,-1.2231780055788377,87.77781074431134,17.99307917115958,0.7048657804903721,5,-0.7700004577636719,-1.0650005340576172,-1.7675001621246338,-2.4050002098083496,2.439999580383301,4,0.17064538283782604,-4.076917433884641,11.0600004196167,-1.5517236843403368,10.869999885559082,4.428509148376725,10.649999618530273,0.17064538283782604
7303,2013-05-20,11.210000038146973,11.399999618530273,11.079999923706056,11.3100004196167,24658400.0,-0.008841766380156879,1.285722070844674,-0.6666666666666666,82.31045216189595,79.86515068397969,-0.574415573240243,-1.3028065691729651,-1.5442394383103206,-2.7981154426753854,18.833474011629463,0.319999694824217,0.6254455476463221,1.1110000133514397,-0.35669995468556337,2.578699981388443,0.3771500293329382,1.8448499973699413,-0.9098691981481384,76.66665253815229,3.3001119731329993,0.7338499840185012,5,-0.5900001525878906,-0.9650001525878906,-1.6499998569488525,-2.304999828338623,2.970000267028807,0,0.22658340349773032,-1.7619038968942011,11.3100004196167,-4.076917433884641,11.0600004196167,-1.5517236843403368,10.869999885559082,0.22658340349773032
7304,2013-05-21,11.229999542236328,11.31999969482422,11.15999984741211,11.210000038146973,18960900.0,0.0017840770759409708,-1.6666666666666963,-0.19999427797592936,89.49414826329266,81.28454589063384,-0.44353018132820843,-1.2440351133679517,-1.5358828962168474,-2.766090909820541,20.80188759531707,0.15999984741211115,0.7305394401697356,1.0404995441436764,-0.4734005608056009,2.5543996490929537,0.28354949166903864,1.7974495966183142,-0.7506896244302759,75.94929832503395,-5.375526943661541,0.7569500524746386,5,-0.41499948501586914,-0.9849996566772461,-1.6174993515014648,-2.3249993324279785,3.1100006103515625,1,0.24398938882297028,1.285722070844674,11.210000038146973,-1.7619038968942011,11.3100004196167,-4.076917433884641,11.0600004196167,0.24398938882297028
7305,2013-05-22,10.920000076293944,11.68000030517578,10.800000190734863,11.229999542236328,51844400.0,-0.02760458402304189,-2.2000048550759757,-15.500357636736535,78.98551175334381,81.13214150544495,-0.03009347364546855,-0.859989645705804,-1.1995778049558403,-2.4059805657470097,23.021431910209174,0.8800001144409162,0.8410999652922762,0.6555000782012925,-0.8464631627456161,2.157463319148201,-0.09548154227216266,1.4064816986747477,-0.29017973312982903,13.636348858354284,-70.16094687783375,0.7509816204734543,5,0.18000030517578303,-0.5450000762939435,-1.2925000190734846,-2.014999866485594,3.409999847412111,2,0.2399267277705246,-1.6666666666666963,11.229999542236328,1.285722070844674,11.210000038146973,-1.7619038968942011,11.3100004196167,0.2399267277705246
7306,2013-05-23,11.390000343322756,11.489999771118164,10.56999969482422,10.729999542236328,57163600.0,0.04304031719277446,1.1395359152781972,-2.1290385100505076,80.13698943315815,80.84914165961553,-0.43973464430102993,-1.2474563331577624,-1.6433938597163813,-2.8211911522807664,24.667227005337345,0.9200000762939435,0.9151268397306858,1.032500314712527,-0.5078191849958635,2.5728198144209173,0.2623405648583308,1.802660064566723,0.2899999618530238,73.87389167640411,-8.896025200187808,0.7701597498541953,5,-0.2899999618530291,-1.0150003433227557,-1.7575001716613787,-2.4400000572204608,2.880000114440916,3,0.22036867423616657,-2.2000048550759757,10.920000076293944,-1.6666666666666963,11.229999542236328,1.285722070844674,11.210000038146973,0.22036867423616657
7307,2013-05-24,11.59000015258789,11.65999984741211,11.289999961853027,11.300000190734865,28601200.0,0.017559245235877707,-1.3870928046908408,0.43939334827420895,80.60200775570108,81.33034296252899,-0.5800186249047332,-1.3463661574500296,-1.8201483846124624,-2.968035158099884,26.251097102552244,0.36999988555908203,0.9560356994417738,1.1245001316070553,-0.44462940363195713,2.6936296668460677,0.33993536398755,1.9090648992265606,-1.02000045776367,91.8918826036155,8.325620169420148,0.7845647676195059,5,-0.48999977111816406,-1.2150001525878906,-1.9574999809265137,-2.6399998664855957,2.7200002670288086,4,0.1613459759223157,1.1395359152781972,11.390000343322756,-2.2000048550759757,10.920000076293944,-1.6666666666666963,11.229999542236328,0.1613459759223157
7308,2013-05-28,11.779999732971193,11.880000114440918,11.6899995803833,11.739999771118164,25633800.0,0.016393406202059202,-1.7142866874203855,0.13793092108509117,80.47137852530443,81.83278845133532,-0.6642965994593126,-1.4176665382710816,-1.973899476580966,-3.1078649210514016,28.26258495586379,0.28999996185302734,0.9503616455060815,1.1929997444152853,-0.388712906437096,2.7747123952676667,0.40214341898909467,1.983856069841476,-1.2100000381469727,92.36638553909894,10.296233189829465,0.7908563254261908,5,-0.5549998283386248,-1.3049998283386248,-2.1374995708465594,-2.8299994468688983,2.3600006103515625,1,0.167232624081896,-1.3870928046908408,11.59000015258789,1.1395359152781972,11.390000343322756,-2.2000048550759757,10.920000076293944,0.167232624081896
7309,2013-05-29,11.829999923706055,11.920000076293945,11.600000381469727,11.6899995803833,25205300.0,0.004244498460803436,-1.0000059604879254,3.5000119209401683,78.90909368341612,82.04311696112347,-0.5915153473126029,-1.3469152077902535,-1.9801976155278744,-3.111206341639633,30.757233232127284,0.31999969482421875,0.9315451800605423,1.122499942779541,-0.4520593708199243,2.6970592563790063,0.33522028597980835,1.9097795995792737,-1.2076002120971658,93.33332391433039,12.76840147121574,0.7872796567997327,5,-0.5850000381469727,-1.3350000381469727,-2.187499761581421,-2.8799996376037598,2.4800004959106445,2,0.19864753986689165,-1.7142866874203855,11.779999732971193,-1.3870928046908408,11.59000015258789,1.1395359152781972,11.390000343322756,0.19864753986689165
7310,2013-05-30,11.890000343322756,11.989999771118164,11.75,11.8100004196167,25785400.0,0.005071886728964969,-1.3999885559518588,0.5714266251592418,75.21368009037892,81.32107513991508,-0.5493868225380805,-1.2596367937402668,-1.996831989650106,-3.124683430556461,33.551243393376176,0.23999977111816406,0.9471324081395842,1.0480003356933612,-0.44163551511399923,2.5376361865007215,0.30318241028968096,1.7928182610970413,-1.189744609832763,92.95778715333616,13.870302188851255,0.7448179254036801,5,-0.6100006103515643,-1.3600006103515643,-2.2650003433227557,-2.9400000572204608,2.1399993896484375,3,0.20605548683949526,-1.0000059604879254,11.829999923706055,-1.7142866874203855,11.779999732971193,-1.3870928046908408,11.59000015258789,0.20605548683949526
7311,2013-05-31,11.68000030517578,11.90999984741211,11.68000030517578,11.829999923706055,23852400.0,-0.01766190345527696,-2.0666683620919364,-1.8749970197648995,67.62295946963198,79.30513568179146,-0.27065306441715364,-0.9104450601294243,-1.7472686862671,-2.872421657013719,36.550019675574454,0.2299995422363299,0.9648744434422927,0.7200002670288068,-0.6292763813249955,2.069276915382609,0.045361942851906534,1.394638591205707,-0.8765650486755323,55.714349941348765,-20.65397010782062,0.6746383241769012,5,-0.40000057220458807,-1.150000572204588,-2.0550000667572004,-2.7250001430511457,1.4600000381469762,4,0.22688352305572934,-1.3999885559518588,11.890000343322756,-1.0000059604879254,11.829999923706055,-1.7142866874203855,11.779999732971193,0.22688352305572934
7312,2013-06-03,11.729999542236328,11.989999771118164,11.40999984741211,11.739999771118164,26382900.0,0.00428075648580184,1.2745084839577092,0.06666836209198451,72.96136759357253,78.2663485075333,-0.28475517194203626,-0.8380165197275247,-1.748570829334561,-2.8802377265510746,38.46562111712557,0.5799999237060547,0.9656096341433944,0.6649995326995857,-0.5705357282442556,1.900534793643427,0.047231902227665046,1.2827671631715063,-0.8316391245666477,55.17236843403368,-19.801723066464554,0.6177676304719211,6,-0.4499998092651367,-1.1999998092651367,-2.1374993324279785,-2.7749993801116943,0.8200006484985369,0,0.2165388759293243,-2.0666683620919364,11.68000030517578,-1.3999885559518588,11.890000343322756,-1.0000059604879254,11.829999923706055,0.2165388759293243
7313,2013-06-04,11.710000038146973,12.0,11.649999618530273,11.729999542236328,26370500.0,-0.0017049876274370934,-3.999993188057302,1.9999046347510967,72.64958936970655,76.3947308526904,-0.20827421797329393,-0.7003445041071608,-1.7103733907244276,-2.819020469910594,39.88865216725907,0.35000038146972656,0.936826143710876,0.547500038146973,-0.5550306112907268,1.6500306875846729,-0.0037652865718769135,1.098765362865823,-0.7243084722014128,50.84747680470695,-22.9022571461062,0.5512653247188503,6,-0.4250001907348633,-1.1750001907348633,-2.1349997520446777,-2.754999876022339,0.9899997711181623,1,0.2220324827497746,1.2745084839577092,11.729999542236328,-2.0666683620919364,11.68000030517578,-1.3999885559518588,11.890000343322756,0.2220324827497746
7314,2013-06-05,12.020000457763672,12.140000343322756,11.670000076293945,11.6899995803833,40890700.0,0.026473135662410607,-1.540542769728831,-16.50045300653283,73.66256952895922,75.80329282775878,-0.440781072693218,-0.8947645230810757,-1.9930403794150209,-3.0873384373858332,41.48113601902793,0.47000026702881037,0.8774032399843712,0.7550004482269284,-0.2582903958043019,1.7682912922581586,0.2483550262113141,1.2616458702425426,-0.9328780484126682,83.56167067949882,10.594381472400485,0.5066454220156149,6,-0.6650004386901838,-1.4150004386901838,-2.4775002002716064,-3.065000295639038,0.6699991226196289,2,0.17637269590865823,-3.999993188057302,11.710000038146973,1.2745084839577092,11.729999542236328,-2.0666683620919364,11.68000030517578,0.17637269590865823
7315,2013-06-06,12.350000381469727,12.539999961853027,12.140000343322756,12.18000030517578,47860200.0,0.027454235535649074,-2.1999969482422186,0.5151503767003588,75.09728781570985,75.24332598137565,-0.6108398801247663,-1.1157906108228932,-2.292598203729778,-3.3752298630255346,42.746020089106096,0.5199995040893555,0.8454209328226998,0.979500341415406,-0.02376771626207308,1.982768399092885,0.47786631257666556,1.4811343702541464,-1.1365326200421126,83.18587954503832,9.79716228245853,0.5016340288387398,6,-0.4350004196166992,-1.5450005531311035,-2.827500343322754,-3.3950002193450928,0.719999313354494,3,0.1587044516280185,-1.540542769728831,12.020000457763672,-3.999993188057302,11.710000038146973,1.2745084839577092,11.729999542236328,0.1587044516280185
7316,2013-06-07,12.649999618530273,12.720000267028807,12.369999885559082,12.5600004196167,32419000.0,0.02429143544891499,2.043475015860016,0.5294068148414041,75.57252352974783,74.68449440071416,-0.7971400796753034,-1.331251891653416,-2.5593311895242508,-3.631906655312049,43.25531955021826,0.36999988555908025,0.8076113947395829,1.1824995994567864,0.07808012545846132,2.2869190734551115,0.6302898624576247,1.734709336455948,-1.2508173490431016,94.65644075755218,22.134111902057512,0.5522097369991624,6,-0.5849995613098145,-1.7549996376037598,-3.127499580383301,-3.6949994564056396,0.7300004959106445,4,0.10909092142733634,-2.1999969482422186,12.350000381469727,-1.540542769728831,12.020000457763672,-3.999993188057302,11.710000038146973,0.10909092142733634
7317,2013-06-10,12.949999809265135,13.079999923706055,12.640000343322756,12.640000343322756,40488200.0,0.023715430812773164,-1.8387118606525816,3.444469169554167,80.85108397683842,74.72668389532903,-0.9878160462208623,-1.542585085201715,-2.82253796496337,-3.886400096783193,43.716441521113616,0.439999580383299,0.8335454708543839,1.3759997844696024,0.1324496701228135,2.619549898816391,0.7542247272962079,1.9977748416429968,-1.3394866601713016,90.9090848463183,18.129791778519134,0.6217750571733948,6,-0.7049999237060529,-1.694999694824217,-3.4349999427795392,-3.994999647140501,0.6400003433227557,0,0.01467185612788069,2.043475015860016,12.649999618530273,-2.1999969482422186,12.350000381469727,-1.540542769728831,12.020000457763672,0.01467185612788069
7318,2013-06-11,12.8100004196167,13.199999809265135,12.630000114440918,12.869999885559082,49707600.0,-0.010810763838642878,-1.7142837680119443,-0.19354699776655465,76.87078448857221,74.50020509590195,-0.76700486403913,-1.2999009453655148,-2.627270630426871,-3.7023637571371992,44.25212900376829,0.569999694824217,0.8183998210376284,1.1285003662109379,-0.15349279753254486,2.4104935299544206,0.4875037843391965,1.7694969480826792,-0.9349796510926662,74.5098393650648,2.0434793106198015,0.6409965818717414,6,-0.5050005912780762,-1.3800005912780762,-3.2950005531311035,-3.8550002574920654,0.8799991607666016,1,-0.020296660450040305,-1.8387118606525816,12.949999809265135,2.043475015860016,12.649999618530273,-2.1999969482422186,12.350000381469727,-0.020296660450040305
7319,2013-06-12,12.489999771118164,13.119999885559082,12.460000038146973,12.979999542236328,34199300.0,-0.024980533802988814,-1.4000027743291326,8.166735543758145,76.61017464208102,74.65537115720217,-0.38390997938595106,-0.8801077767478098,-2.2520019360073498,-3.3419752736765016,44.90674674755005,0.6599998474121094,0.7800343547033783,0.7164997100830082,-0.5169852425502786,1.949984662716295,0.0997572337663648,1.3332421863996515,-0.34998319444591,33.01883057877258,-44.952188633686276,0.6167424763166433,6,-0.18499994277954102,-1.059999942779541,-2.922499895095825,-3.5349996089935303,1.239999771118164,2,0.016813454122919458,-1.7142837680119443,12.8100004196167,-1.8387118606525816,12.949999809265135,2.043475015860016,12.649999618530273,0.016813454122919458
7320,2013-06-13,12.90999984741211,12.920000076293945,12.470000267028807,12.529999732971193,30212000.0,0.03362690824583936,1.2499958276808432,-0.7755107998801058,76.20690006705316,75.60914233469342,-0.7196905132589784,-1.2010167698151797,-2.604266443346434,-3.7200125804561743,45.11350458488666,0.4499998092651385,0.7412842178824732,1.0344997882843021,-0.2215838130988299,2.290583389667434,0.4064579875927361,1.6625415889758681,-0.5579866242212788,65.06024234819931,-12.874296320292075,0.6280418006915661,6,-0.6050000190734863,-1.4000000953674316,-3.3324999809265137,-3.9149997234344482,0.9200000762939453,3,-0.017041074332228567,-1.4000027743291326,12.489999771118164,-1.7142837680119443,12.8100004196167,-1.8387118606525816,12.949999809265135,-0.017041074332228567
7321,2013-06-14,12.760000228881836,13.15999984741211,12.640000343322756,13.079999923706055,29740300.0,-0.011618870666395997,1.1666666666666592,-0.8421042064553732,70.5263281176801,75.33858239292759,-0.4474346263892581,-0.9666899980635861,-2.393647668496225,-3.527698065683868,45.06471655146535,0.5199995040893537,0.7112906533076337,0.7995001792907708,-0.45430199477853606,2.0533023533600776,0.17259909225611736,1.4264012663254242,-0.3000001907348633,40.54057885471421,-34.15667517015224,0.6269010870346539,6,-0.33500051498413086,-1.0550003051757812,-3.1025002002716064,-3.700000047683716,0.8800001144409197,4,0.024294628556566167,1.2499958276808432,12.90999984741211,-1.4000027743291326,12.489999771118164,-1.7142837680119443,12.8100004196167,0.024294628556566167
7322,2013-06-17,13.239999771118164,13.5,13.079999923706055,13.15999984741211,50588300.0,0.037617518309275955,-2.5000039736467747,-0.25,73.24841983072572,75.4051191108186,-0.7718875543270265,-1.3646516105026087,-2.8062005821088363,-3.9612039205626086,44.940243798722165,0.7399997711181641,0.7175045608288908,1.1829997539520267,-0.15430463446134013,2.5203041423653936,0.5143475597453424,1.851651948158711,-0.7699995040893572,74.99997707513579,2.4329175467364195,0.6686521942066836,6,-0.6549997329711914,-1.2299995422363281,-3.3374998569488525,-3.93999981880188,-0.13000011444091975,0,0.010574044240404978,1.1666666666666592,12.760000228881836,1.2499958276808432,12.90999984741211,-1.4000027743291326,12.489999771118164,0.010574044240404978
7323,2013-06-18,13.75,13.760000228881836,13.3100004196167,13.34000015258789,57594500.0,0.03851965541527824,1.093020883234861,5.125002980235081,76.66667902911672,75.73890905528054,-1.075145267615106,-1.7651023441929166,-3.244016363002821,-4.4220711754068525,45.103206326580015,0.5200004577636719,0.7793140866637742,1.565999984741211,0.0919379731457326,3.0400619963366893,0.8289689789434718,2.30303099053895,-1.1099996566772443,99.23075173733758,28.080525271053133,0.7370310057977395,6,-0.7999997138977051,-1.609999656677246,-3.767500162124634,-4.325000286102295,-0.46000003814697266,1,-0.011636352539062478,-2.5000039736467747,13.239999771118164,1.1666666666666592,12.760000228881836,1.2499958276808432,12.90999984741211,-0.011636352539062478
7324,2013-06-19,13.970000267028807,14.109999656677244,13.640000343322756,13.81999969482422,83958500.0,0.016000019420276956,1.18604661478375,0.36585519031623914,77.65958580079759,76.02360883140142,-1.1057282364780985,-1.864918956485889,-3.393590277664753,-4.5917990552611005,45.3898959632409,0.46999931335448863,0.840653987933333,1.6490002155303944,0.044704720709345835,3.253295710351443,0.8468524681198701,2.4511479629409187,-1.1059999465942347,91.46344867369439,22.118662521067904,0.8021477474105247,6,-0.7300004959106428,-1.6550002098083478,-3.9875004291534406,-4.420000553131102,-1.3800001144409162,2,-0.02004299794512876,1.093020883234861,13.75,-2.5000039736467747,13.239999771118164,1.1666666666666592,12.760000228881836,-0.02004299794512876
7325,2013-06-20,13.539999961853027,13.8100004196167,13.1899995803833,13.479999542236328,75247900.0,-0.030780264635401733,1.0666648652858552,0.4000012715609141,73.36683814439837,75.77853267747369,-0.5466621332299653,-1.2949642372940389,-2.9134719561425513,-4.11271806563656,44.676855305035104,0.780000686645506,0.9052199853266369,1.0879999160766598,-0.4615547938655986,2.637554626018918,0.3132225611055297,1.86277727104779,-0.4267997741699201,61.22449244391163,-9.437788052889204,0.7747773549711292,6,-0.25500011444091797,-1.200000286102295,-3.5550003051757812,-3.9900002479553223,-1.0699996948242205,3,0.014032465355878543,1.18604661478375,13.970000267028807,1.093020883234861,13.75,-2.5000039736467747,13.239999771118164,0.014032465355878543
7326,2013-06-21,13.899999618530273,14.050000190734865,13.699999809265135,13.850000381469727,73389200.0,0.02658786245875122,1.0,0.8333147897957561,75.29138202779221,75.16078801646856,-0.7942236155970228,-1.5360326952036765,-3.2145908530846565,-4.417213260968948,44.91833224574075,0.5100002288818377,0.9607179615589487,1.32249960899353,-0.2708532691158325,2.9158524871028924,0.5258231699388496,2.1191760480482102,-0.7100000381469727,79.61164149613961,6.701241969007384,0.7966764390546812,6,-0.6149997711181641,-1.559999942779541,-3.7749996185302734,-4.299999713897705,-1.2999992370605469,4,-0.005035949406135276,1.0666648652858552,13.539999961853027,1.18604661478375,13.970000267028807,1.093020883234861,13.75,-0.005035949406135276
7327,2013-06-24,13.460000038146973,13.869999885559082,13.15999984741211,13.8100004196167,68189200.0,-0.03165464693946696,2.0212811720065744,-7.000114442664225,68.57749830322884,74.23931177365264,-0.306504878662329,-1.0000261296818493,-2.7205765125875434,-3.9248220062331605,44.403463186234745,0.7399997711181641,0.9807903222628696,0.7890000343322754,-0.7796385961385592,2.35763866480311,0.004680719096858965,1.5733193495676918,0.6499996185302717,31.578973785997505,-42.29959298265196,0.7843193152354171,6,-0.17500019073486328,-1.1200003623962402,-3.1475000381469727,-3.5699996948242188,-0.2200002670288086,0,0.013372979544252983,1.0,13.899999618530273,1.0666648652858552,13.539999961853027,1.18604661478375,13.970000267028807,0.013372979544252983
7328,2013-06-25,13.75,13.81999969482422,13.420000076293945,13.739999771118164,32876400.0,0.02154531656992109,4.333341810459824,-0.028572051378466603,68.44349732198415,73.33190318253074,-0.5019264632956464,-1.1962011996622763,-2.9375711637443143,-4.158775021655792,43.56140026443776,0.3999996185302752,0.9880643826540716,0.9804999828338623,-0.599925904690453,2.5609258703581776,0.19028703907170552,1.770712926596019,0.3409996604919421,62.105291688877365,-10.11268289631338,0.7902129437621577,6,-0.46000003814697443,-1.4100003242492676,-3.3575000762939453,-3.7199997901916504,-0.18000030517577947,1,-0.04654547951438226,2.0212811720065744,13.460000038146973,1.0,13.899999618530273,1.0666648652858552,13.539999961853027,-0.04654547951438226
7329,2013-06-26,14.18000030517578,14.3100004196167,13.869999885559082,13.890000343322756,44886100.0,0.0312727494673295,-1.66666281344735,28.999332443257323,69.1022996098894,72.54250313173479,-0.7453737626716102,-1.5189982535168376,-3.2980580440754004,-4.533970079784469,43.24326862055645,0.5600004196166992,0.9625439958254809,1.2930002689361562,-0.34181946878575253,2.927820006658065,0.4755904000752018,2.1104101377971105,-1.02000045776367,88.69564784722627,17.12705312332902,0.8174098688609547,6,-0.7049999237060529,-1.7400002479553205,-3.7475004196166974,-4.1150002479553205,-0.6800003051757795,2,-0.06276447984263422,4.333341810459824,13.75,2.0212811720065744,13.460000038146973,1.0,13.899999618530273,-0.06276447984263422
7330,2013-06-27,14.34000015258789,14.529999732971193,14.270000457763672,14.300000190734865,38747100.0,0.011283486880723892,-4.20001525887641,0.13793092108507976,68.17205024407914,72.28091670133468,-0.761249692428942,-1.566346594184532,-3.3697778508312,-4.636560199612035,42.89744542050594,0.3499994277954137,0.9658215021445109,1.3305001258850098,-0.3561093648530349,3.0171096166230544,0.48719538051598654,2.173804871254033,-1.1570002937316897,86.13141633177834,16.76106264096758,0.8433047453690226,6,-0.5350003242492676,-1.7900004386901838,-3.81000018119812,-4.170000076293945,-0.1700000762939453,3,-0.1220362609050728,-1.66666281344735,14.18000030517578,4.333341810459824,13.75,2.0212811720065744,13.460000038146973,-0.1220362609050728
7331,2013-06-28,14.329999923706055,14.470000267028807,14.020000457763672,14.300000190734865,36612300.0,-0.0006973660233909884,1.9032206460981147,0.749994039529827,65.82569063196462,71.45616901258344,-0.5644864456138787,-1.420463629028621,-3.264635548425243,-4.570381939973091,42.584012514140916,0.44999980926513494,1.0015733184985365,1.1879999160766594,-0.47504235304534603,2.851042185198665,0.3564787815156567,2.019521050637662,-1.093120069885254,85.40147255680095,17.980848040597195,0.8315211345610025,6,-0.4850001335144043,-1.7800002098083478,-3.5924997329711914,-4.0,-0.189999580383299,4,-0.12979760408792873,-4.20001525887641,14.34000015258789,-1.66666281344735,14.18000030517578,4.333341810459824,13.75,-0.12979760408792873
7332,2013-07-01,14.270000457763672,14.600000381469727,14.18000030517578,14.470000267028807,33909600.0,-0.004186982991055466,-1.210526051613831,-6.6667196490450635,67.0560762761244,70.38832426225096,-0.3833274032373577,-1.223127247772922,-3.112098162129481,-4.455260377456852,43.31616798625799,0.4200000762939471,1.0160866750856314,1.0010004043579102,-0.5945974882598613,2.5965982969756816,0.20320145804902445,1.7987993506667959,-0.9813958087768562,72.0339120033621,5.282412018544562,0.7977989463088855,7,-0.3900003433227539,-1.325000286102295,-3.5325002670288086,-3.940000534057617,-0.46000003814697266,0,-0.11702873319708773,1.9032206460981147,14.329999923706055,-4.20001525887641,14.34000015258789,-1.66666281344735,14.18000030517578,-0.11702873319708773
7333,2013-07-02,14.3100004196167,14.329999923706055,13.850000381469727,14.029999732971193,61198800.0,0.0028030806285830323,2.0,-1.400004768376133,72.7500135302576,69.84281623219097,-0.3749696051571476,-1.1155492307830475,-3.055897953507891,-4.4358332651289345,43.784730643922096,0.4799995422363281,1.0731838685019746,0.9110003471374508,-0.5692827432556076,2.391283437530509,0.17085880194092162,1.65114189233398,-0.9427120266809084,61.33333841959635,-9.28503517085344,0.7401415451965294,7,-0.43000030517578125,-1.3050003051757812,-3.572500228881836,-3.9800004959106445,-0.3600006103515643,1,-0.07477292921890744,-1.210526051613831,14.270000457763672,1.9032206460981147,14.329999923706055,-4.20001525887641,14.34000015258789,-0.07477292921890744
7334,2013-07-03,14.140000343322756,14.289999961853027,14.109999656677244,14.289999961853027,24489300.0,-0.011879809315791579,1.4000101725519354,-0.5357116095939372,66.4000107828804,69.06872430313342,-0.19927494525043343,-0.8206560876888584,-2.7932358436118783,-4.20711068407997,44.01344124622082,0.2000007629394549,1.0801874650821066,0.6350002765655542,-0.7285170110602284,1.9985175641913369,-0.04675836724733706,1.3167589203784456,-0.6987492310749293,38.66666158040388,-31.3058430268931,0.6817586438128914,7,-0.2600002288818377,-1.1350002288818377,-3.2900004386901873,-3.7100005149841326,-0.15000057220459162,2,-0.040311218858470776,2.0,14.3100004196167,-1.210526051613831,14.270000457763672,1.9032206460981147,14.329999923706055,-0.040311218858470776
7335,2013-07-05,14.3100004196167,14.369999885559082,14.119999885559082,14.270000457763672,29746900.0,0.012022635938210735,2.1250216068331236,-0.2666670905229995,70.55703441145769,68.54268567909625,-0.2777750522992921,-0.8814831178894984,-2.866687980162574,-4.3193582923613825,43.62927437498757,0.25,1.0273482433448446,0.7070003509521481,-0.5869551032124782,2.0009558051167744,0.060022623869834035,1.3539780780344621,-0.7992243512155586,61.33333841959635,-11.851440971570234,0.6469777270823133,7,-0.43000030517578125,-1.3050003051757812,-3.440000534057617,-3.8600006103515625,-0.48000049591064453,4,-0.05660380124841358,1.4000101725519354,14.140000343322756,2.0,14.3100004196167,-1.210526051613831,14.270000457763672,-0.05660380124841358
7336,2013-07-08,14.029999732971193,14.359999656677244,13.869999885559082,14.359999656677244,53084600.0,-0.019566783957718825,1.969696269109636,-8.250005960470073,61.06442322615947,67.70789955942188,0.025261984117397773,-0.5194266268921037,-2.494948537100351,-3.982806688716664,42.74471144089959,0.4899997711181623,0.9397787868124254,0.35799965858459615,-0.8673400147984225,1.5833393319676148,-0.25467017810691317,0.9706694952761055,-0.45387020578593784,23.999913533528883,-46.93296444981735,0.6126698366915093,7,-0.019999504089357245,-1.0249996185302752,-3.1250000000000018,-3.545000076293947,0.9400005340576136,0,0.009978641909289987,2.1250216068331236,14.3100004196167,1.4000101725519354,14.140000343322756,2.0,14.3100004196167,0.009978641909289987
7337,2013-07-09,13.140000343322756,14.140000343322756,13.079999923706055,14.079999923706055,91816900.0,-0.06343545307109988,-1.0000000000000033,2.8484842354709383,42.27848498566471,64.8006759664975,0.9667611063079935,0.40637186316715024,-1.5184370336117912,-3.0413365792213973,40.86701192883512,1.060000419616701,0.8741959417519123,-0.5414997577667222,-1.746039990466132,0.6630404749326875,-1.143769874116428,0.06077035858298352,1.4600000381469709,4.651195456665989,-60.11202894624961,0.602270116349705,7,0.6999998092651349,-0.1350002288818377,-2.2350006103515643,-2.62500047683716,1.6799993515014648,1,0.07610349877259792,1.969696269109636,14.029999732971193,2.1250216068331236,14.3100004196167,1.4000101725519354,14.140000343322756,0.07610349877259792
7338,2013-07-10,12.550000190734865,13.239999771118164,12.470000267028807,12.93000030517578,89592900.0,-0.044901075888305164,-1.8518502166076973,0.40425562135460064,33.56481277075966,60.8520663177053,1.5294817311267401,1.0286332874560333,-0.8444178968975127,-2.4048497191388467,39.08420938093873,0.7699995040893572,0.7434814194892407,-1.118499898910521,-2.3674368712601854,0.13043707343914335,-1.7429683850853532,-0.49403141273568885,2.0196001815795874,4.210523145680489,-54.81344968973484,0.6244684861748324,7,0.9850001335144025,0.5749998092651349,-1.6450004577636737,-2.0350003242492694,1.579999923706053,2,0.10039842308624336,-1.0000000000000033,13.140000343322756,1.969696269109636,14.029999732971193,2.1250216068331236,14.3100004196167,0.10039842308624336
7339,2013-07-11,12.699999809265135,12.880000114440918,12.470000267028807,12.869999885559082,52215600.0,0.011952160657416444,3.3157757365858744,0.44736848709654825,39.60395595534344,57.67783361895689,1.2823154222836806,0.9435492701667112,-0.9091798778225595,-2.504304030973385,37.8331490848357,0.40999984741211115,0.6700858215475076,-0.9790002822875987,-2.189148746934203,0.23114818235900536,-1.5840745146109008,-0.3739260499642967,1.7856165588378925,12.105241495482082,-44.713714404695644,0.6050742323233024,7,0.8350005149841326,0.435000419616701,-1.7899999618530256,-2.1799998283386213,1.310000419616701,3,0.09842519832859198,-1.8518502166076973,12.550000190734865,-1.0000000000000033,13.140000343322756,1.969696269109636,14.029999732971193,0.09842519832859198
7340,2013-07-12,12.6899995803833,12.850000381469727,12.56999969482422,12.739999771118164,33419400.0,-0.000787419608820672,1.0740683180451767,0.294118637031715,33.60433366199345,54.097682844515646,1.1551228277146048,0.986817184201886,-0.8052084481789041,-2.446656602143113,36.514479935774006,0.28000068664550604,0.5719642080050562,-0.9780004978179928,-2.2211308704144805,0.2651298747784949,-1.5995656841162376,-0.35643531151974805,1.7149921436767581,11.640179068809989,-40.54846549797985,0.6215651862982442,7,0.8450007438659668,0.6800007820129395,-1.7099995613098127,-2.09999942779541,1.1100006103515643,4,0.10244288681809377,3.3157757365858744,12.699999809265135,-1.8518502166076973,12.550000190734865,-1.0000000000000033,13.140000343322756,0.10244288681809377
7341,2013-07-15,13.06999969482422,13.1899995803833,12.649999618530273,12.760000228881836,30926300.0,0.029944848463851814,-1.0377330651052818,-6.199965667855611,44.62809461394715,51.605684882051506,0.6454742432882306,0.6653448133065378,-1.0887527915777557,-2.7724839986848018,34.56186334650049,0.5399999618530273,0.4371438736924276,-0.6135003566741926,-1.8160291031739835,0.5890283898255984,-1.214764729924088,-0.012235983424297103,1.2575923709545886,35.92810780745159,-18.088123653716103,0.6012643732498958,7,0.3500003814697248,0.41500043869018377,-1.7099997997283953,-2.279999732971193,0.7300004959106445,0,0.05814845039229777,1.0740683180451767,12.6899995803833,3.3157757365858744,12.699999809265135,-1.8518502166076973,12.550000190734865,0.05814845039229777
7342,2013-07-16,13.380000114440918,13.40999984741211,13.100000381469727,13.15999984741211,42885300.0,0.023718471832823385,1.2142840112942395,0.7096795033501673,44.93150921157796,48.51473995775376,0.2189787197207469,0.3861697699887525,-1.3067002682106086,-3.022765656641008,31.952505071078686,0.34000015258788885,0.29660004596379075,-0.3104999542236335,-1.5037527215998487,0.8827528131525817,-0.9071263379117411,0.2861264294644741,0.8732882793878911,96.80853762094677,42.00554402958882,0.5966263836881078,7,0.039999961853027344,0.15000009536743164,-1.9000000953674316,-2.5,0.25,1,0.11883409110526211,-1.0377330651052818,13.06999969482422,1.0740683180451767,12.6899995803833,3.3157757365858744,12.699999809265135,0.11883409110526211
7343,2013-07-17,13.59000015258789,13.720000267028807,13.359999656677244,13.449999809265135,32539300.0,0.015695069981376264,-1.2499992549434251,0.6363644245232799,41.3994154505235,45.73689603193633,-0.11610341565985038,0.17240778119327516,-1.4245001457423712,-3.1766483571028488,29.099999122643368,0.3600006103515625,0.17104050944232085,-0.09249992370605398,-1.2862183764750856,1.1012185290629777,-0.6893591500905689,0.504359302678461,0.5919567161689177,89.5999908447267,37.46966249925589,0.5968592263845156,7,-0.1700000762939453,-0.059999942779541016,-1.8400001525878906,-2.5300002098083496,0.2699995040893537,2,0.09050769156923866,1.2142840112942395,13.380000114440918,-1.0377330651052818,13.06999969482422,1.0740683180451767,12.6899995803833,0.09050769156923866
7344,2013-07-18,13.6899995803833,13.859999656677244,13.630000114440918,13.789999961853027,38727500.0,0.007358309541767527,-1.0909114553982309,-0.7142866874203764,40.356074268875574,42.38123379387165,-0.3203349424990023,0.053077143357743495,-1.4360064079138652,-3.217942187688024,25.84495912774587,0.2699995040893537,0.037772201809048056,0.021499538421631215,-1.164564953474418,1.2075640303176804,-0.5715327075263943,0.6145317843696567,0.4234790243043882,86.82169912239792,37.38154888174299,0.593032245948025,7,-0.2749996185302752,-0.15999937057495117,-1.8224997520446777,-2.5699996948242188,0.17000007629394354,3,0.03214028835239002,-1.2499992549434251,13.59000015258789,1.2142840112942395,13.380000114440918,-1.0377330651052818,13.06999969482422,0.03214028835239002
7345,2013-07-19,13.729999542236328,13.729999542236328,13.4399995803833,13.670000076293945,27734400.0,0.0029218380627522578,8.666751438471564,-0.5999923706345724,41.176463988412266,40.17146054523307,-0.5042918161705412,0.029556697314378155,-1.3939280864260297,-3.1988869814980987,23.78177016847699,0.28999996185302734,-0.1305018230874868,0.051999521255492454,-1.1327742813501356,1.2367733238611205,-0.5403873800473207,0.6443864225583056,0.3177399289450058,89.2561892278944,42.53223596829295,0.5923869013028137,7,-0.4249992370605469,-0.19499921798706055,-1.862499713897705,-2.609999656677246,0.05000019073486506,4,0.020393350035021296,-1.0909114553982309,13.6899995803833,-1.2499992549434251,13.59000015258789,1.2142840112942395,13.380000114440918,0.020393350035021296
7346,2013-07-22,13.829999923706055,13.90999984741211,13.619999885559082,13.619999885559082,24337500.0,0.007283349220959856,-1.7619038968942011,3.5000317894268367,43.60464439319984,40.318811590514755,-0.7103461363037997,-0.08006157065317154,-1.4241477265115172,-3.2421639348379223,21.437152283404465,0.28999996185302734,-0.25750719379567855,0.15549988746642995,-1.0269238256282076,1.3379236005610675,-0.4357119690808897,0.7467117440137496,0.15462997930917766,90.12345969722585,44.67600485886661,0.591211856547319,7,-0.6399998664855957,-0.2949995994567871,-1.9225001335144043,-2.7100000381469727,-0.6499996185302752,0,-0.0021691781009894884,8.666751438471564,13.729999542236328,-1.0909114553982309,13.6899995803833,-1.2499992549434251,13.59000015258789,-0.0021691781009894884
7347,2013-07-23,13.640000343322756,14.0600004196167,13.619999885559082,13.890000343322756,38691100.0,-0.013738219915505612,-2.0344768619609743,-1.1904759742235502,40.66852301091172,41.10811272830942,-0.4939019091857517,0.13082191556597422,-1.1686826489976045,-2.99916332386905,20.54719692822499,0.4400005340576172,-0.43267418673315383,-0.0434997081756574,-1.2217819280781264,1.1347825117268115,-0.6326408181268928,0.545641401775578,-1.1700000762939489,40.00005449561623,-3.295925033394333,0.5891411099512345,7,-0.3750000000000018,-0.1050000190734881,-1.5750005245208758,-2.5200004577636737,-0.4000005722045916,1,0.011730193796544386,-1.7619038968942011,13.829999923706055,8.666751438471564,13.729999542236328,-1.0909114553982309,13.6899995803833,0.011730193796544386
7348,2013-07-24,13.109999656677244,13.829999923706055,13.079999923706055,13.800000190734865,46712000.0,-0.038856354347891586,1.0,2.760002136230483,36.96201914301628,40.81456419360641,0.1384477027464026,0.6434046701412992,-0.5728673003143907,-2.4166297266834196,19.311434410529543,0.75,-0.5647198382866847,-0.5415003776550318,-1.74663484396714,0.6636340886570764,-1.144067610811085,0.06106685550102142,-0.608199386596679,3.0611956928973814,-39.13411439930657,0.6025672331560538,7,0.20500040054321467,0.42500066757202326,-0.81249952316284,-1.8399996757507306,0.4600000381469762,2,0.03966441429301071,-2.0344768619609743,13.640000343322756,-1.7619038968942011,13.829999923706055,8.666751438471564,13.729999542236328,0.03966441429301071
7349,2013-07-25,13.289999961853027,13.43000030517578,12.800000190734865,12.949999809265135,42692600.0,0.013730000754355709,1.0322556828145046,-0.49275346294079764,37.12120956698861,41.20532818305032,0.05692664266456582,0.41456396458899647,-0.6832819818313105,-2.544912170059625,17.52299499839491,0.6300001144409144,-0.5440556694379772,-0.3170000553131107,-1.5055792933827572,0.8715791827565358,-0.911289674347934,0.27728956372171254,-0.7570356887817393,38.88886365941411,-0.8490307363165925,0.5942896190348236,7,0.06500005722045898,0.24500036239624023,-0.7449996471405029,-1.8799996376037598,0.2799997329711932,3,0.04288936767948215,1.0,13.109999656677244,-2.0344768619609743,13.640000343322756,-1.7619038968942011,13.829999923706055,0.04288936767948215
7350,2013-07-26,12.59000015258789,13.100000381469727,12.510000228881836,13.0600004196167,68782400.0,-0.05267116713877973,1.145454356296069,-1.3823531061719458,33.56164905526366,39.97572312097438,0.8283607860295028,1.029519994954061,0.07251174571899455,-1.8020090716494899,15.536912571267154,0.7799997329711914,-0.4416700539854972,-0.9294998645782471,-2.1481529088151454,0.2891531796586513,-1.5388263866966962,-0.3201733424597979,1.4700002670288086,5.1612847652700165,-35.05679851125462,0.6093265221184487,7,0.695000171661377,0.945000171661377,0.1874997615814209,-1.005000114440918,1.4200000762939453,4,0.10087366868127501,1.0322556828145046,13.289999961853027,1.0,13.109999656677244,-2.0344768619609743,13.640000343322756,0.10087366868127501
7351,2013-07-29,12.470000267028807,12.869999885559082,12.390000343322756,12.670000076293945,40786800.0,-0.00953136490108919,-1.6666666666666832,0.4255312673107046,40.72022211890014,39.507802332899054,0.9546968874984589,1.057233555313701,0.2419362679133794,-1.6380907570811676,14.15292533893916,0.47999954223632635,-0.3835105946054842,-0.9564997673034679,-2.1983877266093437,0.28538819200240795,-1.5774437469564067,-0.33555578765052907,1.5590001487731957,4.7904143743266525,-38.27731265492971,0.620943979652938,7,0.7550001144409197,1.0250000953674334,0.3424994945526141,-0.8800005912780744,2.279999732971193,0,0.10505208002329236,1.145454356296069,12.59000015258789,1.0322556828145046,13.289999961853027,1.0,13.109999656677244,0.10505208002329236
7352,2013-07-30,12.600000381469727,12.6899995803833,12.3100004196167,12.5,48759000.0,0.010425029002176123,1.714291553133515,-0.5000023841880603,50.7936536770193,40.55160658028748,0.7849657651236921,0.8387072889354137,0.1558309514611107,-1.7276011021442415,12.569412790016276,0.37999916076660156,-0.2932953040610311,-0.7429996490478512,-1.9705792779873263,0.48457997989162394,-1.3567894635175897,-0.12920983457811275,1.3634400314331057,19.0789510833932,-27.709958509975948,0.613789814469738,7,0.5850000381469727,0.8550000190734863,0.21249938011169434,-1.0100007057189941,2.5699996948242188,1,0.04603173858304266,-1.6666666666666832,12.470000267028807,1.145454356296069,12.59000015258789,1.0322556828145046,13.289999961853027,0.04603173858304266
7353,2013-07-31,13.239999771118164,13.289999961853027,12.649999618530273,12.670000076293945,45062600.0,0.05079360081525519,-1.098359681817045,5.69997520456236,57.417581193963464,42.44732957196391,0.1006859195033929,0.12062025381356811,-0.4287079713205326,-2.327129559372537,11.311989272265702,0.6899995803833008,-0.2623064012487646,-0.049500226974487305,-1.1897952047041116,1.090794750755137,-0.6196477158392995,0.5206472618903248,0.6242342421874998,83.03566486859316,30.543421254325473,0.5701474888648124,7,-0.054999351501464844,0.21500062942504883,-0.42750000953674316,-1.6500000953674316,2.020000457763672,2,0.0,1.714291553133515,12.600000381469727,-1.6666666666666832,12.470000267028807,1.145454356296069,12.59000015258789,0.0
7354,2013-08-01,13.56999969482422,13.630000114440918,13.300000190734865,13.380000114440918,32858900.0,0.02492446596758424,1.1290288839872031,0.33333277562875924,61.11111244903802,44.66229051203345,-0.2772856218353503,-0.2680133917800607,-0.6989140679649299,-2.616723829746496,10.066583816581222,0.3900003433227539,-0.245877429009413,0.3089997291564952,-0.7685588395566345,1.386558297869625,-0.22977955520006965,0.8477790135130601,0.20098030286010626,95.45451261451333,36.2334951321225,0.5387792843565651,8,-0.3849992752075213,-0.11499929428100764,-0.7549998760223406,-1.980000019073488,2.0500001907348615,3,0.0,-1.098359681817045,13.239999771118164,1.714291553133515,12.600000381469727,-1.6666666666666832,12.470000267028807,0.0
7355,2013-08-02,13.5,13.600000381469727,13.329999923706055,13.5,26500600.0,-0.005158415357291335,1.6999942779759294,0.0,55.89041575501484,46.02737621890178,-0.27193972904929353,-0.27595676033910266,-0.5587073911404907,-2.505836294802254,8.632120458625858,0.2700004577636719,-0.23314871620347333,0.27950005531311106,-0.6872408894481872,1.2462410000744093,-0.20387041706753806,0.7628705276937602,0.18332122300026832,90.15150420483774,26.828096398486473,0.483370472380649,8,-0.3149995803833008,-0.04499959945678711,-0.5424997806549072,-1.809999942779541,2.760000228881836,4,0.0051851625795718,1.1290288839872031,13.56999969482422,-1.098359681817045,13.239999771118164,1.714291553133515,12.600000381469727,0.0051851625795718
7356,2013-08-05,14.170000076293945,14.18000030517578,13.5,13.510000228881836,43741000.0,0.049629635281033035,1.0000000000000053,100.0,59.85037536960829,48.15869314764584,-0.9930708705475997,-0.9854553958070245,-1.1644193416537973,-3.1336711785740246,8.051367219063534,0.6800003051757795,-0.20821910235669883,0.942500114440918,-0.05058904207003856,1.9355892709518745,0.4459555361854388,1.4390446926963971,-1.859999656677246,99.4652283693138,38.70951288427891,0.49654457825547854,8,-0.9249997138977051,-0.7149996757507324,-0.9925003051757812,-2.3700003623962385,2.3199996948242188,0,-0.011291450003573789,1.6999942779759294,13.5,1.1290288839872031,13.56999969482422,-1.098359681817045,13.239999771118164,-0.011291450003573789
7357,2013-08-06,14.140000343322756,14.239999771118164,13.9399995803833,14.15999984741211,29094900.0,-0.0021171300500822943,2.3333474618926267,-0.030302285928963005,57.18016107887238,50.40515336274097,-0.9886550713869955,-0.9240747082757395,-1.0756021786029049,-3.0641267071173495,8.83512465243296,0.3000001907348633,-0.18996093374831524,0.8625003814697276,-0.2095929578134399,1.9345937207528952,0.32645371182814387,1.3985470511113114,-1.7925999259948746,93.71072841517348,35.09156199840933,0.5360466696415835,8,-0.865000247955324,-0.6849999427795428,-0.942500591278078,-2.340000629425049,2.0600004196166974,1,0.04314000296084153,1.0000000000000053,14.170000076293945,1.6999942779759294,13.5,1.1290288839872031,13.56999969482422,0.04314000296084153
7358,2013-08-07,13.8100004196167,14.039999961853027,13.600000381469727,14.0,34736800.0,-0.023338042128258518,2.2592621372940322,9.50021458204271,51.47784304209932,52.000334859975496,-0.6134261484252406,-0.521580448185059,-0.6955319562498676,-2.6909900296695657,8.464723355968808,0.5399999618530291,-0.19859203411443538,0.46950044631958043,-0.5701852754601795,1.5091861680993404,-0.050342414570298644,0.9893433072094595,-1.3868960281372065,54.255367717704075,-0.7634708451173964,0.5198428608898797,8,-0.5350003242492676,-0.4700002670288086,-0.39750027656555176,-1.9750003814697266,2.390000343322754,2,0.09847933492785454,2.3333474618926267,14.140000343322756,1.0000000000000053,14.170000076293945,1.6999942779759294,13.5,0.09847933492785454
7359,2013-08-08,13.949999809265135,14.050000190734865,13.609999656677244,13.8100004196167,39511800.0,0.010137536958331417,1.58823727406343,-0.7368405202053825,52.64423468188876,54.12062215182272,-0.726341650385768,-0.5935637270673002,-0.7844138032235204,-2.783566891554271,8.079788933178511,0.44000053405762074,-0.17693604524174056,0.5469998359680162,-0.4807846991278364,1.5747843710638687,0.03310756842009077,1.0608921035159415,-1.4542196026000962,68.13186698022625,16.723236681516255,0.5138922675479258,8,-0.6749997138977033,-0.6099996566772443,-0.507499694824217,-2.1149997711181623,2.4900007247924787,3,0.09390684139985739,2.2592621372940322,13.8100004196167,2.3333474618926267,14.140000343322756,1.0000000000000053,14.170000076293945,0.09390684139985739
7360,2013-08-09,13.989999771118164,14.520000457763672,13.739999771118164,13.75,64619700.0,0.0028673808171999493,-5.0,1.7142915531335368,51.95121837754352,55.36851062500532,-0.6111346213303612,-0.5598827865293288,-0.7737117751482288,-2.7763883053446055,7.919615361603865,0.7800006866455078,-0.08928360978171312,0.521999788284301,-0.4800317447647142,1.5240313213333163,0.020984021759794302,1.0230155548088078,-1.4244507818750005,48.0391716874792,1.4645989373455777,0.5010157665245076,8,-0.5749993324279785,-0.5749993324279785,-0.5474996566772461,-2.1549997329711914,2.8500003814697266,4,0.11651180422504304,1.58823727406343,13.949999809265135,2.2592621372940322,13.8100004196167,2.3333474618926267,14.140000343322756,0.11651180422504304
7361,2013-08-12,13.829999923706055,14.15999984741211,13.770000457763672,13.949999809265135,35376800.0,-0.011436729809132906,-2.2500109275720526,-0.4999999999999926,52.33414790110742,55.539676649904,-0.2658925853790901,-0.3584017170137077,-0.5570538201550868,-2.5707790460042865,8.424245188745708,0.3899993896484375,-0.014270184213295067,0.3239999294281013,-0.6721060550362861,1.3201059138924887,-0.17405306280409327,0.8220529216602959,-1.1471838463516608,24.999948169878405,-21.480677562223523,0.4980529922321938,8,-0.24499988555908203,-0.41499948501586914,-0.3874998092651367,-1.994999885559082,3.440000534057617,0,0.17570501218951629,-5.0,13.989999771118164,1.58823727406343,13.949999809265135,2.2592621372940322,13.8100004196167,0.17570501218951629
7362,2013-08-13,14.970000267028807,14.979999542236328,14.079999923706055,14.140000343322756,84457700.0,0.08242952636381973,1.1176499627505363,-6.916672627136902,69.87180819565162,56.923479650091565,-1.1559105046812892,-1.4473837612565017,-1.6275928563243554,-3.6542457679920393,9.727146044246382,1.1499996185302734,0.17733470788689765,1.3845002651214582,0.19559588819624807,2.5734046420466683,0.7900480766588522,1.9789524535840641,-2.176953126849856,99.2754143993851,45.348504357868734,0.5944521884626053,8,-0.8300004005432111,-1.3250002861022931,-1.4625000953674299,-3.135000228881834,2.1899995803833026,1,0.10153637120749637,-2.2500109275720526,13.829999923706055,-5.0,13.989999771118164,1.58823727406343,13.949999809265135,0.10153637120749637
7363,2013-08-14,14.81999969482422,15.06999969482422,14.56999969482422,14.81999969482422,47850600.0,-0.01002007812484551,1.0,0.0,66.45161475566346,57.516868795272174,-0.8473224298113138,-1.265387018747255,-1.4077971126043192,-3.46349801849704,10.636948800103916,0.5,0.3439216114492236,1.1729997158050551,-0.137879376917585,2.4838788085276953,0.5175601694437351,1.8284392621663752,-1.85199636248068,82.87671277616549,25.930282919977152,0.6554395463613197,8,-0.6199998855590838,-1.1299996376037615,-1.3974995613098162,-2.984999656677248,2.4099998474121076,2,0.09311748289692523,1.1176499627505363,14.970000267028807,-2.2500109275720526,13.829999923706055,-5.0,13.989999771118164,0.09311748289692523
7364,2013-08-15,14.130000114440918,14.40999984741211,13.970000267028807,14.40999984741211,53528900.0,-0.04655867709796779,2.1428571428571557,-100.0,66.59483276883603,58.70624846347452,-0.07770448653300477,-0.5699554612087869,-0.6645749599411097,-2.7337951599713435,10.952877565322192,0.8499994277954137,0.45512720405338136,0.4610001087188724,-0.8675669168156439,1.7895671342533888,-0.20328340404838485,1.1252836214861297,-0.9517971458493086,29.323335766517527,-32.76189187957249,0.664283512767258,8,0.1549997329711914,-0.440000057220459,-0.7999999523162842,-2.2950000762939453,2.919999122619629,3,0.14649685999527962,1.0,14.81999969482422,1.1176499627505363,14.970000267028807,-2.2500109275720526,13.829999923706055,0.14649685999527962
7365,2013-08-16,14.010000228881836,14.350000381469727,13.949999809265135,14.170000076293945,30624000.0,-0.008492560834195695,-1.8571399377388202,0.5714285714285714,66.59483276883606,59.455632618944286,0.13661315022738663,-0.45102748663715886,-0.5022880886137866,-2.575025399568741,11.642347854267381,0.4000005722045916,0.4953135336647634,0.32700018882751536,-1.0101467590367363,1.664147136691767,-0.3415732851046105,0.9955736627596412,-0.6426175876669653,18.461531689882513,-48.76967165209775,0.6685734739321254,8,0.3249998092651367,-0.32000017166137695,-0.6749999523162842,-2.1750001907348633,3.0300006866455114,4,0.17344755642232568,2.1428571428571557,14.130000114440918,1.0,14.81999969482422,1.1176499627505363,14.970000267028807,0.17344755642232568
7366,2013-08-19,13.800000190734865,14.029999732971193,13.770000457763672,14.0,25506900.0,-0.014989295839842542,-1.0000000000000138,1.249999999999989,62.711866803979675,60.07026658840065,0.32252635337164826,-0.2565432981125735,-0.26124076918199,-2.3277217124684864,11.942582053219255,0.2599992752075213,0.4892159312349733,0.1185001373291037,-1.2180196466136604,1.4550199212718677,-0.5497597546422792,0.7867600293004866,-0.26235584415905855,2.307673121333987,-68.08093193877633,0.6682598919713822,8,0.5349998474121076,-0.11000013351440607,-0.34749984741211115,-1.9650001525878924,3.169999122619627,0,0.2202898492634835,-1.8571399377388202,14.010000228881836,2.1428571428571557,14.130000114440918,1.0,14.81999969482422,0.2202898492634835
7367,2013-08-20,13.800000190734865,13.90999984741211,13.649999618530273,13.8100004196167,24379600.0,0.0,1.476203451407811,0.05000119209402394,56.862751972855825,60.66858980292915,0.3008645265341343,-0.2571248348568762,-0.2392247426924765,-2.290358684559484,11.929402441225154,0.26000022888183594,0.5197058923807347,0.11050014495849858,-1.226888861960811,1.447889151877808,-0.5581943585011562,0.7791946484181533,1.2699995040893555,10.56342001023532,-55.82018512345445,0.6686945034596544,8,0.5399994850158674,-0.11000013351440607,-0.34750008583069025,-1.9650001525878924,3.669999122619627,1,0.25144929123685933,-1.0000000000000138,13.800000190734865,-1.8571399377388202,14.010000228881836,2.1428571428571557,14.130000114440918,0.25144929123685933
7368,2013-08-21,13.630000114440918,13.899999618530273,13.5600004196167,13.8100004196167,29709100.0,-0.012318845937993705,-1.124997019764919,17.999618539007585,50.765311645996,60.45982057671885,0.49466581480457883,-0.04866526854796405,-0.04421684359735778,-2.0740245255711383,12.710059849746413,0.3399991989135742,0.4742327846214369,-0.0854999542236321,-1.3953889778271087,1.2243890693798445,-0.7404444660253695,0.5694445575781053,1.4115995788574232,8.23526375844423,-52.22092349888872,0.654944511801738,8,0.684999942779541,0.059999942779541016,-0.1549999713897705,-1.7950000762939453,3.9900007247924805,2,0.25898750574705964,1.476203451407811,13.800000190734865,-1.0000000000000138,13.800000190734865,-1.8571399377388202,14.010000228881836,0.25898750574705964
7369,2013-08-22,13.859999656677244,14.079999923706055,13.739999771118164,13.75,15091700.0,0.0168745077259862,-4.230766973553901,-0.6111081676768434,54.41176161221487,60.7332142694601,0.28000242762217376,-0.24640569824180147,-0.23570418546646188,-2.2546047855568982,13.160818329978092,0.4499998092651367,0.44871291399713265,0.11599960327148295,-1.179635072714273,1.411634279257239,-0.531817734721395,0.763816941264361,1.1223360656738315,37.97458880337989,-17.95181606949936,0.6478173379928778,8,0.45500040054321467,-0.16999959945678533,-0.38499951362609686,-1.8449993133544904,3.609999656677248,3,0.24314574091172791,-1.124997019764919,13.630000114440918,1.476203451407811,13.800000190734865,-1.0000000000000138,13.800000190734865,0.24314574091172791
7370,2013-08-23,13.859999656677244,13.93000030517578,13.729999542236328,13.90999984741211,15663000.0,0.0,3.444406768885304,-0.45454860719768614,45.45453782718238,59.96881315013509,0.2901332568663353,-0.1542928029316748,-0.20993787627665483,-2.201490362293306,13.172866901269472,0.20000076293945135,0.47474429737328805,0.05249962806701447,-1.1240049150187268,1.2290041711527557,-0.5357526434758562,0.6407518996098851,1.0654426535644568,57.69221599276639,6.972731934460612,0.5882522715428703,8,0.45500040054321467,-0.16999959945678533,-0.38749957084655584,-1.7299995422363263,3.750000953674318,4,0.23015870558456153,-4.230766973553901,13.859999656677244,-1.124997019764919,13.630000114440918,1.476203451407811,13.800000190734865,0.23015870558456153
7371,2013-08-26,13.779999732971193,13.920000076293945,13.720000267028807,13.899999618530273,16331500.0,-0.005772000410368738,1.499985098913435,2.399988555951738,44.79767766461084,57.182798646686116,0.4048713249078073,0.030441802156191855,-0.09973432813801075,-2.071655084702668,12.995961286967539,0.1999998092651385,0.4836969848073398,-0.0930002689361551,-1.0878099242046293,0.9018093863323191,-0.5904050965703931,0.4044045586980829,1.090824901645508,42.307600608151695,-2.850936380925596,0.4974048276342373,8,0.5350003242492658,-0.0899996757507342,-0.35999941825866877,-1.6499996185302752,3.880000114440916,0,0.23657483640990207,3.444406768885304,13.859999656677244,-4.230766973553901,13.859999656677244,-1.124997019764919,13.630000114440918,0.23657483640990207
7372,2013-08-27,13.18000030517578,13.59000015258789,13.050000190734865,13.5600004196167,39898700.0,-0.043541323615544414,1.4545476219891418,3.166670640313503,41.55495505584363,54.416503124483924,0.8093710983635898,0.7126597312420042,0.5086452242539767,-1.424803332069402,12.510563416120906,0.7299995422363281,0.47840065577003976,-0.7219996929168726,-1.5857394489208811,0.14174006308713594,-1.1538695709188769,-0.29012981491486833,1.638391360840922,12.621373606176526,-30.08993254948171,0.43186987800200466,8,0.5499997138977069,0.5099997520446795,0.1824998855590838,-0.9700002670288068,4.840000152587892,1,0.2875568224903897,1.499985098913435,13.779999732971193,3.444406768885304,13.859999656677244,-4.230766973553901,13.859999656677244,0.2875568224903897
7373,2013-08-28,13.239999771118164,13.350000381469727,13.0600004196167,13.18000030517578,36138600.0,0.004552311422847399,1.07142321918788,-0.15789328387613674,40.273968522465324,51.49196265266496,0.5606359876366707,0.6879308370267072,0.44145451482089904,-1.4384032958307031,13.152761721886119,0.28999996185302734,0.4838240560778164,-0.662000226974488,-1.5257399829784966,0.20173952902952053,-1.0938701049764923,-0.23013034897248374,1.4722884063816277,18.44656598455774,-20.17968902998585,0.43186987800200466,8,0.46000051498413086,0.4500002861022949,0.16000056266784668,-0.8349995613098145,5.229999542236325,2,0.3194863757825497,1.4545476219891418,13.18000030517578,1.499985098913435,13.779999732971193,3.444406768885304,13.859999656677244,0.3194863757825497
7374,2013-08-29,13.56999969482422,13.739999771118164,13.229999542236328,13.229999542236328,23787700.0,0.02492446596758424,-2.0,5.666719649044589,44.67004793546384,49.055875448956925,0.15963340173042617,0.3772739446385174,0.10085735645657756,-1.7224878034030962,13.580982470240455,0.5100002288818359,0.30087213902724663,-0.33200030326843155,-1.19574005927244,0.531739452735577,-0.7638701812704358,0.09986957473357272,1.0425512034696762,59.090845052869554,20.760704210508308,0.43186987800200466,8,-0.004999637603761542,0.12000036239623846,-0.14499950408935725,-1.0099992752075213,4.9200000762939435,3,0.2984525597265786,1.07142321918788,13.239999771118164,1.4545476219891418,13.18000030517578,1.499985098913435,13.779999732971193,0.2984525597265786
7375,2013-08-30,13.56999969482422,13.68000030517578,13.300000190734865,13.59000015258789,22278600.0,0.0,2.799986648610534,-0.05882484937561856,46.56084242267669,47.261317184367705,0.10130942219960026,0.4034733196776159,0.10390394568695527,-1.684409169541075,14.032344799939445,0.3800001144409144,0.13497266323042112,-0.3355002880096425,-1.192925496535473,0.521924920516188,-0.7642128922725586,0.09321231625327364,0.9487981610161338,59.77006580353661,18.93773839957339,0.4287126042629153,8,-0.004999637603761542,0.12000036239623846,-0.12499952316284357,-1.0099992752075213,4.360000610351561,4,0.28739865189663805,-2.0,13.56999969482422,1.07142321918788,13.239999771118164,1.4545476219891418,13.18000030517578,0.28739865189663805
7376,2013-09-03,14.010000228881836,14.149999618530273,13.699999809265135,13.779999732971193,37060500.0,0.032424505818186455,-1.307689298071856,-11.499761586878675,34.41557858480259,44.76718680791735,-0.3417037476797091,-0.051783572297811276,-0.3394799809495126,-2.08162951017939,13.897493723833943,0.5799999237060529,0.020400456192751548,0.11250023841857981,-0.7374874331265673,0.9624879099637269,-0.31249359735399374,0.5374940741911534,0.42066976705218906,87.27277613870939,51.60931609996462,0.4249938357725736,9,-0.4100003242492676,-0.32000017166137695,-0.5999999046325684,-1.4499998092651367,4.1399993896484375,1,0.2569593378055961,2.799986648610534,13.56999969482422,-2.0,13.56999969482422,1.07142321918788,13.239999771118164,0.2569593378055961
7377,2013-09-04,14.75,15.270000457763672,14.4399995803833,14.970000267028807,117540600.0,0.05281939750383757,1.024390782861323,-0.9565208377388842,49.04632520778155,44.57618831478241,-1.042393292518577,-0.7839331985077127,-1.060149369122616,-2.774590737761933,14.168768393284259,1.260000228881836,-0.0723080935893865,0.8220000267028809,-0.10492134218900162,1.7489213955947633,0.3585393422569396,1.285460711148822,-1.699999809265135,76.47056792814905,44.846863573634465,0.46346068444594096,9,-0.5899996757507324,-0.9599995613098145,-1.3899996280670166,-2.1649999618530273,3.6800003051757812,2,0.19728812524827855,-1.307689298071856,14.010000228881836,2.799986648610534,13.56999969482422,-2.0,13.56999969482422,0.19728812524827855
7378,2013-09-05,15.170000076293945,15.210000038146973,14.9399995803833,14.949999809265135,38713900.0,0.028474581443657332,-1.2499970197767614,-1.0000000000000162,65.29412309191432,45.78533959030457,-1.3644589909511762,-1.156094999953762,-1.4648890701573674,-3.1374472321019695,15.103155193600207,0.46000003814697266,-0.11918545204881603,1.1740001201629635,0.09625581669418004,2.251744423631747,0.6351279684285718,1.7128722718973552,-2.0755998802185047,95.09802271613803,60.573298721120835,0.5388721517343915,9,-1.0099997520446777,-1.2100000381469727,-1.8499996662139893,-2.5850000381469727,1.6700000762939453,3,0.18787082182836645,1.024390782861323,14.75,-1.307689298071856,14.010000228881836,2.799986648610534,13.56999969482422,0.18787082182836645
7379,2013-09-06,15.260000228881836,15.359999656677244,14.960000038146973,15.239999771118164,38111000.0,0.00593277205901499,2.636371517994199,0.09091106130817875,68.54599994340211,48.351057603217875,-1.3801189170192316,-1.2046860429124937,-1.5521307178808286,-3.17415013088557,16.129856581616213,0.39999961853027166,-0.12200815085675742,1.1985002517700192,-0.017797525431031858,2.41479802897107,0.5903513631694928,1.8066491403705456,-2.12208802757263,95.14565758638864,56.1687946675641,0.6081488886005256,9,-1.0550003051757812,-1.0550003051757812,-1.9399998188018799,-2.6750001907348633,1.8099994659423864,4,0.21035380316687347,-1.2499970197767614,15.170000076293945,1.024390782861323,14.75,-1.307689298071856,14.010000228881836,0.21035380316687347
7380,2013-09-09,15.619999885559082,15.6899995803833,15.300000190734865,15.399999618530273,32745800.0,0.02359106495921881,1.166665342117732,10.999761586877742,75.85227903871754,51.80156886700751,-1.6362802291580998,-1.5139288552724608,-1.9102898302922853,-3.470553844992473,16.629830594076743,0.42999935150146484,-0.06666541480632304,1.47699990272522,0.07639694911189565,2.8776028563385445,0.776698425918557,2.177301379531883,-2.3932041860351543,96.48242699119074,50.683270407228655,0.7003014768066622,9,-1.25,-1.25,-2.299999475479126,-3.0349998474121094,1.3000001907348633,0,0.1837387904344634,2.636371517994199,15.260000228881836,-1.2499970197767614,15.170000076293945,1.024390782861323,14.75,0.1837387904344634
7381,2013-09-10,16.260000228881836,16.649999618530273,15.869999885559082,15.899999618530273,80821300.0,0.04097313367552857,-2.7142837680119527,1.6363644245232718,79.56731601359442,56.025164528979815,-2.1093142232036826,-2.0686038166625877,-2.5406524348182487,-4.040036279814089,17.449638682568036,1.0299997329711914,-0.023496229649445866,1.995500230789185,0.31549415683213056,3.6755063047462393,1.1554971938106569,2.835503267767713,-2.8854122965063453,82.35296909879504,30.770846053891816,0.8400030369785274,9,-1.4050002098083496,-1.4100003242492676,-2.93999981880188,-3.6750001907348633,0.6999988555908168,1,0.1027060303066667,1.166665342117732,15.619999885559082,2.636371517994199,15.260000228881836,-1.2499970197767614,15.170000076293945,0.1027060303066667
7382,2013-09-11,16.489999771118164,16.600000381469727,16.0,16.299999237060547,48497900.0,0.014145113099555351,1.9268186026172434,0.5277783664646294,83.88626502800346,60.87097525181739,-2.0343470183200925,-2.2966400337594095,-2.7562086561370602,-4.199380636943504,17.268040858015226,0.6000003814697266,0.07657727017508797,2.1494997978210453,0.21662108154665916,4.082378514095431,1.183060439683853,3.1159391559582374,-2.8533789038502917,90.64328398580085,32.19099913404392,0.9664393581371928,9,-1.5500001907348633,-1.6399998664855957,-3.1399993896484375,-3.9049997329711914,0.6599998474121094,2,0.10066706309599582,-2.7142837680119527,16.260000228881836,1.166665342117732,15.619999885559082,2.636371517994199,15.260000228881836,0.10066706309599582
7383,2013-09-12,16.200000762939453,16.850000381469727,16.139999389648438,16.520000457763672,55883900.0,-0.01758635610696835,-2.2272593286170066,-1.6842041861165487,77.33647540956211,64.50057830449497,-1.430777876792554,-2.0005216585360746,-2.4561278664778285,-3.8390567830092266,17.043842579108098,0.7100009918212891,0.1909860223793025,1.790500736236572,-0.30604773973715993,3.8870492122103055,0.7422264982497051,2.8387749742234387,-2.322309595570589,65.60849203934386,4.377303063249606,1.0482742379868666,9,-1.1250004768371582,-1.2500004768371582,-2.835000514984131,-3.6150007247924805,0.8299999237060547,3,0.13765428624780518,1.9268186026172434,16.489999771118164,-2.7142837680119527,16.260000228881836,1.166665342117732,15.619999885559082,0.13765428624780518
7384,2013-09-13,16.200000762939453,16.239999771118164,15.670000076293945,16.0,55788100.0,0.0,3.071444141689373,-0.6250029802350809,77.33647540956211,67.92009308081558,-1.1381701510316393,-1.9367913017103788,-2.4403577714566502,-3.769774366407507,17.63874759956933,0.5699996948242188,0.3840309758246363,1.6870007038116448,-0.5510541957446229,3.9250556033679125,0.567973254033511,2.8060281535897786,-2.0250786741605022,58.06454590033915,-3.4649963789209437,1.1190274497781336,9,-0.9250006675720215,-1.2500004768371582,-2.892500638961792,-3.255000591278076,0.3699989318847692,4,0.03950613330294139,-2.2272593286170066,16.200000762939453,1.9268186026172434,16.489999771118164,-2.7142837680119527,16.260000228881836,0.03950613330294139
7385,2013-09-16,16.440000534057614,16.690000534057614,16.40999984741211,16.540000915527347,35709000.0,0.0148147999886028,-2.499970198004414,-0.5000000000000355,79.95497967534239,72.98002653532,-1.0373340597322045,-2.092701174987461,-2.666953933094007,-3.938392765186009,18.438586313300252,0.4899997711181605,0.6057164717247261,1.8055004596710162,-0.5767719256909665,4.187772845032997,0.6143642669900249,2.9966366523520076,-1.997570616009586,65.25425920537907,1.239846906348589,1.1911361926809907,9,-0.7950005531311,-1.4900002479553187,-3.1325004100799525,-3.4350004196166957,0.3199996948242223,0,0.03832111559008067,3.071444141689373,16.200000762939453,-2.2272593286170066,16.200000762939453,1.9268186026172434,16.489999771118164,0.03832111559008067
7386,2013-09-17,16.84000015258789,16.860000610351562,16.229999542236328,16.469999313354492,32439700.0,0.02433087624915986,2.0731627891830535,-3.6999942779756663,93.16039730451917,77.88159010162418,-1.1104584689110482,-2.3750439488795756,-3.0395989181931213,-4.2657167361958095,19.490638096587947,0.6300010681152344,0.8178624074705194,2.053500080108643,-0.48724426633808093,4.594244426555369,0.7831279068852801,3.3238722533320058,-2.1568131881976935,98.31929001783931,26.655449239624772,1.2703721732233628,9,-0.940000057220459,-1.8849997520446777,-3.424999713897705,-3.8350000381469727,-0.29000091552734375,1,0.004750589250663406,-2.499970198004414,16.440000534057614,3.071444141689373,16.200000762939453,-2.2272593286170066,16.200000762939453,0.004750589250663406
7387,2013-09-18,17.270000457763672,17.299999237060547,16.819999694824222,16.879999160766598,43515600.0,0.025534459695934153,1.1333367241839547,1.0540551686453312,93.70934729352945,81.03883723513697,-1.2800117158326607,-2.668570377502835,-3.4079922254373294,-4.618206439790402,20.95262573560103,0.4799995422363246,1.0555061153086829,2.3100003719329827,-0.4143773268170925,5.034378070683058,0.9478115225579451,3.6721892213080203,-2.3255958558581113,98.15958314464615,18.947679808437385,1.362188849375038,9,-1.140000820159912,-2.095000743865967,-3.7700002193450928,-4.265000343322754,-0.4400005340576172,2,-0.017950281706660798,2.0731627891830535,16.84000015258789,-2.499970198004414,16.440000534057614,3.071444141689373,16.200000762939453,-0.017950281706660798
7388,2013-09-19,17.15999984741211,17.59000015258789,17.020000457763672,17.510000228881836,43702900.0,-0.006369461924484954,1.2352919177072932,-0.897433891027169,90.88839011063493,83.52132503149616,-0.9588805092627481,-2.4037952494447836,-3.2173722526496356,-4.429270602424866,22.741744351327437,0.5699996948242188,1.3273748915782804,2.023499774932862,-0.7938773138612696,4.840876863726994,0.6148112305357962,3.432188319329928,-1.8858119965848505,77.60415166202577,-3.981376961106946,1.408688544397066,9,-0.7149996757507324,-1.8399996757507324,-3.2674999237060547,-3.9650001525878906,-0.5799999237060547,3,-0.0005827639260348461,1.1333367241839547,17.270000457763672,2.0731627891830535,16.84000015258789,-2.499970198004414,16.440000534057614,-0.0005827639260348461
7389,2013-09-20,17.229999542236328,17.489999771118164,17.129999160766598,17.239999771118164,30036800.0,0.004079236331390401,-2.428561048491757,0.028572051378466603,91.03139684663032,85.20789367681981,-0.8046679275383504,-2.327721471657757,-3.209112661724996,-4.420244354947492,24.342436712890752,0.36000061035156605,1.513137553312557,1.924999475479126,-0.9728802083438843,4.822879159302136,0.47605963356761904,3.373939317390631,-1.585281723127368,73.5293787656094,-10.368875462078236,1.4489398419115054,9,-0.5999994277954102,-1.9099993705749512,-3.2849996089935303,-3.989999771118164,-0.5100002288818359,4,-0.011607594945116428,1.2352919177072932,17.15999984741211,1.1333367241839547,17.270000457763672,2.0731627891830535,16.84000015258789,-0.011607594945116428
7390,2013-09-23,17.049999237060547,17.350000381469727,16.739999771118164,17.229999542236328,30442400.0,-0.010446912940104358,1.9047510921789992,17.999618539004388,86.19047424420155,85.94380014688727,-0.4475555655152874,-1.9989689809244737,-2.951008766541918,-4.157949736506554,25.76859668464187,0.6100006103515625,1.610585639327116,1.58549919128418,-1.328615197872523,4.499613580440885,0.12844199670582768,3.0425563858625324,-1.0940362445949585,60.29406814841409,-22.219900085755818,1.4570571945783524,9,-0.4199991226196289,-1.72999906539917,-3.0624992847442627,-3.689999580383301,0.4500007629394531,0,-0.02815246708005581,-2.428561048491757,17.229999542236328,1.2352919177072932,17.15999984741211,1.1333367241839547,17.270000457763672,-0.02815246708005581
7391,2013-09-24,17.040000915527347,17.15999984741211,16.829999923706055,17.129999160766598,34793100.0,-0.0005864118463693169,3.400010172551912,0.4999894036366324,82.99715601463886,85.84501025651342,-0.35232979204337767,-1.8258282185567118,-2.8736631232456737,-4.066795829357616,27.292852107464377,0.3299999237060547,1.7012231076913817,1.4125008106231718,-1.4694056854826485,4.294407306728992,-0.028452437429738353,2.853454058676082,-0.8225919774421904,35.29423644380659,-46.002004252626485,1.44095324805291,9,-0.41000080108642933,-1.7200007438659703,-3.0275008678436315,-3.6700010299682653,0.3499984741210902,1,-0.016431964295868462,1.9047510921789992,17.049999237060547,-2.428561048491757,17.229999542236328,1.2352919177072932,17.15999984741211,-0.016431964295868462
7392,2013-09-25,16.969999313354492,17.329999923706055,16.940000534057614,17.059999465942386,44413400.0,-0.0041080750241666575,-4.2000712087686525,1.0000211931759158,78.84615149488499,86.01275204377151,-0.2314157381863815,-1.5360870303829692,-2.7457328372290135,-3.920171612740784,29.463572260811528,0.38999938964844105,1.7390671464000533,1.1529992580413815,-1.5437599365370218,3.8497584526197848,-0.19538033924781928,2.5013788553305822,-0.5329757809488989,27.058757531218795,-50.32327462376316,1.3483795972892016,9,-0.3399991989135742,-1.6499991416931152,-2.9574992656707764,-3.364999294281004,0.7100009918212891,2,-0.02474956354084401,3.400010172551912,17.040000915527347,1.9047510921789992,17.049999237060547,-2.428561048491757,17.229999542236328,-0.02474956354084401
7393,2013-09-26,17.469999313354492,17.530000686645508,17.180000305175778,17.319999694824222,49153400.0,0.02946376076789381,1.5925727081994343,-1.6666596024243427,81.30311400437448,86.45348966541735,-0.594879253454522,-1.7949664361078206,-3.187569710389532,-4.341939365934779,31.81943448032153,0.5600013732910156,1.707793971988231,1.4414992809295661,-1.0607630430404313,3.9437616048995654,0.19036811894456562,2.692630442914565,-0.8484995217197309,92.40489825876172,16.55644576016445,1.2511311619849994,9,-0.5599994659423828,-2.1499991416931152,-3.4549994468688965,-3.779999256134033,0.1100006103515625,3,-0.03663419661151368,-4.2000712087686525,16.969999313354492,3.400010172551912,17.040000915527347,1.9047510921789992,17.049999237060547,-0.03663419661151368
7394,2013-09-27,17.6200008392334,17.950000762939453,17.40999984741211,17.469999313354492,45015600.0,0.00858623536202674,-3.0,1.0000127156899135,80.12049040681383,86.47187974669195,-0.5836478395552618,-1.7138657408751161,-3.279689654577572,-4.415395266072238,34.49197637897103,0.5400009155273438,1.6406664408450045,1.3890007495880141,-0.9238821609537844,3.7018836601298126,0.23255929431711664,2.5454422048589134,-0.8435409898461366,72.7273013876344,-0.48997942154635155,1.1564414552708988,9,-0.5300006866455078,-2.1200003623962402,-3.6175007820129395,-3.9300007820129395,0.26999855041503906,4,-0.05902388569764627,1.5925727081994343,17.469999313354492,-4.2000712087686525,16.969999313354492,3.400010172551912,17.040000915527347,-0.05902388569764627
7395,2013-09-30,17.469999313354492,17.639999389648438,17.139999389648438,17.319999694824222,30082400.0,-0.008513139542247194,1.0408172798081752,0.9999872844717733,71.37806186545316,84.05162025346239,-0.30416194229493243,-1.324619045384793,-3.0736457006308733,-4.193254381933155,37.10395821597297,0.5,1.627340730623585,1.0439992427825935,-0.9614394714615742,3.049437957026761,0.04127988566051144,2.0467185999046773,-0.48230209952783554,57.14275982922431,-14.302632745175991,1.0027193571220834,9,-0.1249990463256836,-1.969998836517334,-3.467499256134033,-3.779999256134033,0.20000076293945312,0,-0.04293074009606179,-3.0,17.6200008392334,1.5925727081994343,17.469999313354492,-4.2000712087686525,16.969999313354492,-0.04293074009606179
7396,2013-10-01,17.610000610351562,17.75,17.34000015258789,17.540000915527347,32979500.0,0.008013812392656972,1.342866485013624,0.4666658189539947,70.43794477188767,81.46590886216886,-0.3614640636563493,-1.244916336985682,-3.1580460732012234,-4.267074411108016,39.10703454247349,0.4099998474121094,1.6237051766375856,1.0040005207061782,-0.7140325026650771,2.7220335440774353,0.14498400902055053,1.8630170323918058,-0.470001220703125,66.33662618430283,-2.5696392407691775,0.8590165116856284,10,-0.2650003433227539,-2.1100001335144043,-3.6075005531311035,-3.9200005531311035,-0.1100006103515625,1,-0.006246485323055717,1.0408172798081752,17.469999313354492,-3.0,17.6200008392334,1.5925727081994343,17.469999313354492,-0.006246485323055717
7397,2013-10-02,17.65999984741211,18.1299991607666,17.549999237060547,17.649999618530273,49128100.0,0.0028392524320048906,-4.523782708603918,0.14286103542235057,79.19993713388499,80.1671918647522,-0.391493865826984,-1.1233208828467909,-3.1445918282357095,-4.251686132797433,39.91579450441868,0.5799999237060547,1.5893831747661693,0.9084997653961189,-0.631360254259409,2.4483597850516468,0.13856975556835494,1.6784297752238828,-0.5200004577636719,52.525310907532095,-16.10418846083008,0.7699300098277635,10,-0.22500038146972656,-2.070000171661377,-3.6574997901916504,-3.9699997901916504,0.05999946594238281,2,-0.015288814275003393,1.342866485013624,17.610000610351562,1.0408172798081752,17.469999313354492,-3.0,17.6200008392334,-0.015288814275003393
7398,2013-10-03,18.020000457763672,18.100000381469727,17.370000839233402,17.940000534057614,59041700.0,0.020385085700004524,5.083335320156691,7.999809269502548,81.81812725330218,79.14349524327129,-0.6891454024714108,-1.326889345596033,-3.4185613243554673,-4.54098727346129,40.62936272220117,0.7299995422363246,1.4743627214613877,1.1260003566741936,-0.32240188515088875,2.5744025984992778,0.40179923576165066,1.8502014775867366,-0.6820011138916016,88.88901732990396,18.14142773458053,0.724201120912542,10,-0.5850009918212891,-2.4250006675720215,-4.310000419616699,-4.330000400543213,0.09000015258788707,3,-0.018867932516694608,-4.523782708603918,17.65999984741211,1.342866485013624,17.610000610351562,1.0408172798081752,17.469999313354492,-0.018867932516694608
7399,2013-10-04,18.46999931335449,18.549999237060547,18.010000228881836,18.07999992370605,48080600.0,0.024972188910069804,-1.0377367996775766,4.874997019764702,83.06183157447411,78.79586827996823,-1.055779152794564,-1.6064354832423824,-3.781329100123731,-4.916792507850255,41.36266289797691,0.5399990081787109,1.313489729865399,1.415499258041379,0.01900053581094241,2.8119979802718156,0.7172498969261589,2.113748619156599,-1.0999984741210866,94.32624593166526,21.93848135154758,0.6982493611152184,10,-0.7799997329711879,-2.579999923706051,-4.774999141693112,-4.77999925613403,-0.19999885559081676,4,-0.04818621671549994,5.083335320156691,18.020000457763672,-4.523782708603918,17.65999984741211,1.342866485013624,17.610000610351562,-0.04818621671549994
7400,2013-10-07,18.489999771118164,18.850000381469727,18.479999542236328,18.770000457763672,61970900.0,0.0010828618574563187,-1.4666628519839529,-0.717951602175359,80.66908831009894,78.53719409057493,-0.9499297015011194,-1.4760776178476895,-3.6895010164779194,-4.865242591412338,41.87690628633457,0.3800010681152379,1.1865249823529815,1.2919997215270982,-0.07332383492429528,2.6573232779784917,0.6093379433014015,1.974661499752795,-1.119998931884762,76.15890359048852,6.760020542418218,0.6826617782256971,10,-0.5949993133544922,-2.414999485015869,-4.862499713897705,-4.799999713897705,0.1399993896484375,0,-0.0324499939911812,-1.0377367996775766,18.46999931335449,5.083335320156691,18.020000457763672,-4.523782708603918,17.65999984741211,-0.0324499939911812
7401,2013-10-08,17.93000030517578,18.649999618530273,17.729999542236328,18.600000381469727,57008600.0,-0.030286612919115163,1.389615086412964,2.392851547332784,61.702110390708384,76.63230063455529,-0.27983496549471454,-0.8269491542906628,-3.018006042731386,-4.239256494097802,41.05416106662374,0.9200000762939453,1.034475637840039,0.6485002517700202,-0.6790261906935342,1.976026694233573,-0.015262969461755205,1.3122634730017957,-0.26399955749511506,37.83781345609087,-26.769562706766393,0.6637632212317763,10,0.06499958038330078,-1.6550002098083496,-4.302500247955322,-4.240000247955322,0.9899997711181641,1,-0.014500849105216318,-1.4666628519839529,18.489999771118164,-1.0377367996775766,18.46999931335449,5.083335320156691,18.020000457763672,-0.014500849105216318
7402,2013-10-09,18.149999618530273,18.450000762939453,17.149999618530273,18.030000686645508,67714300.0,0.012269900145567059,2.6111081676768535,-0.1791028630153755,66.89418128911933,75.03130811063807,-0.35184940135432896,-0.9657220331703051,-3.1258455746300733,-4.395311768671574,39.84653926009671,1.3000011444091797,0.9384908446537743,0.7854995727539062,-0.5412367859715559,2.1122359314793684,0.12213139339117518,1.4488677521166373,0.7000007629394531,58.82350301248752,-3.968854762592393,0.663368179362732,10,-0.1549997329711914,-1.5049996376037598,-4.50499963760376,-4.4599995613098145,1.0400009155273402,2,-0.03581265191138927,1.389615086412964,17.93000030517578,-1.4666628519839529,18.489999771118164,-1.0377367996775766,18.46999931335449,-0.03581265191138927
7403,2013-10-10,18.43000030517578,18.59000015258789,18.059999465942386,18.36000061035156,78690500.0,0.015427035401126998,1.7179564928205147,0.583335982452266,69.10827290364983,73.80772838806429,-0.5379213925019286,-1.1279197877396392,-3.3087526054792207,-4.607494332728823,38.43465765393734,0.5300006866455043,0.899247205702622,0.9540002822875984,-0.33495497083008274,2.2429555354052795,0.30952265572875604,1.5984779088464407,0.38600006103515483,75.29412424687813,13.287388111581933,0.644477626558841,10,-0.4350004196166992,-1.5350003242492676,-4.454999923706055,-4.639999866485596,1.029998779296875,3,-0.03852419859276379,2.6111081676768535,18.149999618530273,1.389615086412964,17.93000030517578,-1.4666628519839529,18.489999771118164,-0.03852419859276379
7404,2013-10-11,16.84000015258789,18.010000228881836,16.559999465942386,17.889999389648438,153906100.0,-0.08627238883666022,1.2480616028814195,-15.000054495912046,47.69231930084611,71.17597921421905,1.0390693044416075,0.5401812893991291,-1.6487713884366784,-2.9585526629543146,37.593873889406524,1.8700008392333949,0.8604750402055714,-0.6679998397827163,-1.8509950192237312,0.5149953396582987,-1.2594974295032237,-0.07650225006220879,1.9426801986694322,12.227099332011658,-47.93098312217066,0.5914975897205071,10,0.8649997711181641,0.06500005722045898,-2.7799999713897705,-3.049999713897705,2.450000762939453,4,0.07541570345939097,1.7179564928205147,18.43000030517578,2.6111081676768535,18.149999618530273,1.389615086412964,17.93000030517578,0.07541570345939097
7405,2013-10-14,17.069999694824222,17.149999618530273,16.170000076293945,16.569999694824222,62909500.0,0.013657929937784807,1.9696962691096467,-0.47619082219501474,50.314452331521686,68.94003560973394,0.8340747225090936,0.379243713007142,-1.802417748852843,-3.1227250583858748,36.462126268904285,0.9799995422363281,0.7636976581608259,-0.46950025558471253,-1.5629154793409263,0.6239149681715013,-1.0162078674628212,0.07720735629339615,1.623773421020502,36.290313897344774,-25.89700373789413,0.5467076118781072,10,0.44000053405761363,0.005000591278072619,-2.8649997711181676,-3.2349996566772496,1.989999771118164,0,0.07029881572307817,1.2480616028814195,16.84000015258789,1.7179564928205147,18.43000030517578,2.6111081676768535,18.149999618530273,0.07029881572307817
7406,2013-10-15,16.920000076293945,17.430000305175778,16.84000015258789,17.079999923706055,63043900.0,-0.008787324031163224,-2.687504470352599,-0.31999969482421875,49.484544191084,65.63832528275606,0.9788402482240208,0.5644854897392761,-1.5978331295634582,-2.9146068074825404,35.50534864702553,0.5900001525878871,0.6609838517787878,-0.623499870300293,-1.706677959590369,0.459678218989783,-1.1650889149453292,-0.08191082565525676,1.622346657177733,30.99173456013153,-34.16689481649206,0.5415890446450373,10,0.5900001525878906,0.3400001525878906,-2.5500001907348633,-2.9200000762939453,1.8799991607666016,1,0.10106377522234644,1.9696962691096467,17.069999694824222,1.2480616028814195,16.84000015258789,1.7179564928205147,18.43000030517578,0.10106377522234644
7407,2013-10-16,16.959999084472653,17.299999237060547,16.90999984741211,17.079999923706055,49096400.0,0.0023640075649142833,-2.5454600625959096,0.7500059604701841,44.19134307282894,61.4575714849257,0.926539449438696,0.5270956293384508,-1.5806897915190277,-2.8988579858712775,34.119454592078405,0.3899993896484375,0.6161674092682503,-0.5680007934570348,-1.6762399292932137,0.5402383423791441,-1.1221203613751243,-0.01388122553894533,1.4400068495683627,32.64458608565557,-27.866822041171993,0.5541195679180898,10,0.5500011444091832,0.30000114440918324,-2.1074991226196254,-2.4799990653991664,3.0300006866455114,2,0.11556610245431731,-2.687504470352599,16.920000076293945,1.9696962691096467,17.069999694824222,1.2480616028814195,16.84000015258789,0.11556610245431731
7408,2013-10-17,17.149999618530273,17.15999984741211,16.739999771118164,17.0,40714800.0,0.011202862282673864,3.941175150624376,-1.2499880791543776,44.69524618142803,57.19461755236502,0.6706803322103774,0.35448196444258073,-1.6995234936510872,-3.0344736348809764,32.49582949009569,0.4200000762939453,0.5692393062249792,-0.37750024795532156,-1.4864472676058575,0.7314467716952144,-0.9319737577805896,0.17697326186994644,1.1162059640459177,53.26084026993128,-5.469657825939947,0.5544735098252681,10,0.3600006103515625,0.1100006103515625,-2.254999876022339,-2.669999599456787,3.04000091552734,3,0.11895049334713415,-2.5454600625959096,16.959999084472653,-2.687504470352599,16.920000076293945,1.9696962691096467,17.069999694824222,0.11895049334713415
7409,2013-10-18,17.030000686645508,17.25,16.959999084472653,17.170000076293945,34970600.0,-0.006997022422968957,-1.071415920763995,-0.9333316379080147,45.00001300465654,53.231386962871426,0.6313249619732098,0.4835195353898136,-1.5127981112831392,-2.861033840270391,30.740558291361758,0.2900009155273473,0.4916220580610542,-0.4874992370605469,-1.6112500619194279,0.6362515877983341,-1.0493746494899874,0.07437617536889363,1.1104325655537473,68.25400429607514,8.937558189610044,0.5618754124294408,10,0.37999916076660156,0.22999954223632812,-2.017500400543213,-2.450000286102295,2.829999923706051,4,0.14268927186436886,3.941175150624376,17.149999618530273,-2.5454600625959096,16.959999084472653,-2.687504470352599,16.920000076293945,0.14268927186436886
7410,2013-10-21,16.569999694824222,17.139999389648438,16.510000228881836,17.030000686645508,44886200.0,-0.027011213932716216,-1.1724111849569367,3.285735694822863,38.98303509442597,50.70704526328449,0.8832116388795406,0.9546624033195563,-0.9913296814462598,-2.3506823624800894,29.878090500507078,0.6299991607666016,0.3464379583966988,-0.9235002517700153,-2.1081436950364356,0.2611431914964051,-1.5158219734032237,-0.33117853013680687,1.4522075668207144,6.521680539862958,-49.7625452875984,0.5923217216332095,10,0.8100004196166957,0.9400005340576136,-1.457499504089359,-1.9899992942810094,3.739999771118164,0,0.16415215876876177,-1.071415920763995,17.030000686645508,3.941175150624376,17.149999618530273,-2.5454600625959096,16.959999084472653,0.16415215876876177
7411,2013-10-22,16.760000228881836,16.940000534057614,16.399999618530273,16.700000762939453,48362800.0,0.011466538174829344,1.5714324639761212,-0.13043334038221627,40.74074219429138,47.801107586081386,0.5697036377177511,0.7827408994076634,-1.111229566808806,-2.4853632968132437,29.011965064476414,0.5400009155273402,0.14587322237322553,-0.7194996833801284,-1.9329762775578487,0.493976910797592,-1.3262379804689886,-0.1127613862912682,1.1510746016420406,40.00008477108628,-16.067295960650775,0.6067382970888602,10,0.619999885559082,0.75,-1.4625000953674316,-2.179999828338623,4.409999847412109,1,0.13723145618441301,-1.1724111849569367,16.569999694824222,-1.071415920763995,17.030000686645508,3.941175150624376,17.149999618530273,0.13723145618441301
7412,2013-10-23,16.549999237060547,16.59000015258789,16.350000381469727,16.489999771118164,39244600.0,-0.012529891942328453,2.428536395961908,1.0,34.394888466653384,43.94406487085956,0.5910297985556809,1.0115246046254924,-0.8688740737667917,-2.221500580541985,27.950766942771,0.4099998474121094,-0.05442832790281216,-0.9085006713867188,-2.1725839883976086,0.3555826456241711,-1.5405423298921654,-0.27645901288127206,1.2566111082095333,22.222104484602394,-28.46694962385889,0.632041658505445,10,0.5400009155273438,0.9600009918212891,-1.1224989891052246,-1.964998722076416,4.55000114440918,2,0.13595166789866409,1.5714324639761212,16.760000228881836,-1.1724111849569367,16.569999694824222,-1.071415920763995,17.030000686645508,0.13595166789866409
7413,2013-10-24,16.829999923706055,16.920000076293945,16.399999618530273,16.430000305175778,30291300.0,0.016918471272101332,-1.2608666807644304,6.666719649044787,31.938336355402058,42.19362232136577,0.06727597055295931,0.7179268520360438,-1.1077638404112076,-2.4451452024834452,26.457162869681422,0.5200004577636719,-0.15830278992217472,-0.5965000152587905,-1.8913852194541185,0.6983851889365376,-1.2439426173564527,0.05094258683887176,0.8784138054254562,53.33330507630457,7.8268132655209115,0.6474426020976639,10,-0.029999732971191406,0.6800003051757812,-1.1775002479553223,-2.0250000953674316,4.440000534057617,3,0.18775994425056775,2.428536395961908,16.549999237060547,1.5714324639761212,16.760000228881836,-1.1724111849569367,16.569999694824222,0.18775994425056775
7414,2013-10-25,16.579999923706055,16.989999771118164,16.520000457763672,16.920000076293945,28678300.0,-0.014854426686470745,-1.0434793425439106,-0.8500011920940248,29.979039160222868,39.93413196899924,0.30901235655559844,0.9338991814016104,-0.7964661721085626,-2.1446205604878212,24.46305418569193,0.4699993133544922,-0.3172287050599536,-0.7944999694824233,-2.139235992837925,0.5502360538730784,-1.4668679811601741,-0.12213195780467245,1.0361089862552006,29.113902657495288,-11.998272516706628,0.67236801167775,10,0.3100004196166992,0.9300003051757812,-0.6974997520446777,-1.6299996376037598,5.2499999999999964,4,0.21773224529331792,-1.2608666807644304,16.829999923706055,2.428536395961908,16.549999237060547,1.5714324639761212,16.760000228881836,0.21773224529331792
7415,2013-10-28,16.719999313354492,16.75,16.299999237060547,16.520000457763672,19926900.0,0.008443871549617343,2.461541283057624,-0.5882316642170338,36.09194384239952,38.44606526358985,0.1275584439667945,0.7745418986270494,-0.8684087163393741,-2.2380374402352885,23.04849344613462,0.4500007629394531,-0.5235445645285566,-0.6170005798339844,-1.992012311012516,0.7580111513445473,-1.3045064454232502,0.07050528575528148,0.8093430665867238,60.86952916167946,18.54412288264166,0.6875058655892656,10,0.07999992370605469,0.7900009155273438,-0.7449991703033447,-1.7699990272521973,5.040000915527347,0,0.18779912834620194,-1.0434793425439106,16.579999923706055,-1.2608666807644304,16.829999923706055,2.428536395961908,16.549999237060547,0.18779912834620194
7416,2013-10-29,17.5,17.5,16.930000305175778,17.020000457763672,51381400.0,0.04665076068648588,1.3750009934117084,2.400011444157281,43.3808616473504,38.356011771870016,-0.6275061250970566,-0.014885484614659106,-1.5631157320568612,-2.9712371686325287,21.14160642564162,0.7800006866455078,-0.5131015151536893,0.16850013732910085,-1.2027886629727682,1.5397889376309717,-0.5171442628218337,0.8541445374800354,-1.3299999237060547,100.0,57.29280641212278,0.6856444001509352,10,-0.6000003814697266,0.010000228881835938,-1.5249998569488525,-2.549999713897705,4.149999618530273,1,0.16057139805385057,2.461541283057624,16.719999313354492,-1.0434793425439106,16.579999923706055,-1.2608666807644304,16.829999923706055,0.16057139805385057
7417,2013-10-30,17.389999389648438,17.639999389648438,17.270000457763672,17.610000610351562,32373200.0,-0.006285749162946441,1.6428610354223434,-0.45833631356841426,39.02953009223677,37.72648776195987,-0.5029902785510139,0.07784118654806349,-1.3673410967548136,-2.819390263306186,18.840968990874828,0.3699989318847656,-0.5367948426009796,0.07199954986572266,-1.290963288414435,1.4349623881458804,-0.609481869274358,0.7534809690058033,-1.19339931488037,81.34328570655872,40.99182586855112,0.6814814191400793,10,-0.4200000762939453,0.12000083923339844,-1.41499924659729,-2.4399991035461426,4.920000076293949,2,0.21736634958685452,1.3750009934117084,17.5,2.461541283057624,16.719999313354492,-1.0434793425439106,16.579999923706055,0.21736634958685452
7418,2013-10-31,17.68000030517578,17.799999237060547,17.180000305175778,17.280000686645508,42547400.0,0.016676303950877047,-1.066661792334358,-1.8181699958385351,62.209295878355604,39.63863030348199,-0.793331653658985,-0.25185020540752134,-1.5609492277249437,-3.063198319755344,16.888833709730783,0.6199989318847692,-0.5369183231760601,0.37900047302246165,-0.9552748897152057,1.713275835760129,-0.2881372083463738,1.046138154391297,-1.4256642578124996,92.00007120768228,46.10447646340292,0.6671376813688341,10,-0.6300010681152344,-0.1700000762939453,-1.7050001621246338,-2.7300000190734863,5.440000534057617,3,0.19343891500345434,1.6428610354223434,17.389999389648438,1.3750009934117084,17.5,2.461541283057624,16.719999313354492,0.19343891500345434
7419,2013-11-01,17.579999923706055,17.90999984741211,17.430000305175778,17.75,41364500.0,-0.005656130075996191,-1.0425542276241142,-0.4250005960470162,57.70392331428864,41.718728994577845,-0.678456232935833,-0.23393924602321903,-1.371145371558299,-2.9120081195726506,14.464586660100858,0.4799995422363317,-0.5119078466199625,0.32350006103515483,-0.9015075523032117,1.5485076743735213,-0.28900374563402664,0.9360038677043363,-1.2329240849609384,79.50311809919157,31.054418342519448,0.6125038066691826,11,-0.47500038146972656,-0.06999969482421875,-1.4649999141693115,-2.6299996376037598,5.559999465942386,4,0.20989764221112273,-1.066661792334358,17.68000030517578,1.6428610354223434,17.389999389648438,1.3750009934117084,17.5,0.20989764221112273
7420,2013-11-04,17.889999389648438,17.989999771118164,17.520000457763672,17.6200008392334,37798300.0,0.017633644328084452,1.0,-1.5882260543706312,63.9769227513507,44.3005268342511,-0.8733665815256444,-0.6231428470143712,-1.5858875888154564,-3.175201649562375,11.692424555059166,0.4699993133544922,-0.4941299684450229,0.6634995460510247,-0.45945304273620025,1.7864521348382496,0.10202325165741044,1.224975840444639,-1.417889630209963,90.56599699502473,38.260504439126905,0.5614762943936127,11,-0.744999885559082,-0.37999916076660156,-1.594999074935913,-2.7599987983703613,4.6100006103515625,0,0.22023480539286022,-1.0425542276241142,17.579999923706055,-1.066661792334358,17.68000030517578,1.6428610354223434,17.389999389648438,0.22023480539286022
7421,2013-11-05,17.670000076293945,17.790000915527344,17.489999771118164,17.739999771118164,23797000.0,-0.012297334872006127,2.529384045775833,-0.2592595208997082,59.72603183544776,47.1150983196727,-0.5707269810795985,-0.44651382127582195,-1.2686444086747457,-2.906805436206259,10.259145046959823,0.39999961853027344,-0.4726060566920971,0.4565002441406243,-0.63781583693358,1.5508163252148286,-0.09065779639647786,1.0036582846777264,-1.0461013156875012,60.49383878890363,5.465855921723588,0.5471580405371025,11,-0.5250005722045898,-0.15999984741210938,-1.247499704360962,-2.539999485015869,4.870000839233398,1,0.2314657688131554,1.0,17.889999389648438,-1.0425542276241142,17.579999923706055,-1.066661792334358,17.68000030517578,0.2314657688131554
7422,2013-11-06,17.5,17.81999969482422,17.389999389648438,17.770000457763672,21799500.0,-0.009620830535366998,1.3243326838019238,3.85716621253406,54.82093794186218,49.657609607057154,-0.2813887739178895,-0.3454165874704387,-0.9820281892444847,-2.6965698912510803,9.662685050876089,0.43000030517578125,-0.37840956055877584,0.31900014877319194,-0.6937794579736867,1.3317797555200706,-0.1873896546002456,0.8253899521466295,-0.7394911383423839,39.5061612110968,-15.094929006331803,0.5063898033734388,11,-0.35500049591064453,0.010000228881835938,-1.0774996280670166,-2.369999408721924,5.579999923706051,2,0.23714283534458702,2.529384045775833,17.670000076293945,1.0,17.889999389648438,-1.0425542276241142,17.579999923706055,0.23714283534458702
7423,2013-11-07,17.719999313354492,18.15999984741211,17.579999923706055,17.829999923706055,54192000.0,0.012571389334542493,-1.9743632379983567,0.4074089772390116,59.249303025778346,52.909861147674434,-0.40439124014571703,-0.6549123867556759,-1.0823848340199582,-2.882789221748057,9.050933958720186,0.6599998474121094,-0.29405897608902265,0.5744995117187486,-0.29334661119778715,1.4423456346352843,0.1405764502604825,1.0084225731770147,-0.8365413607508216,42.8571074703618,-9.60318978763209,0.43392306145826753,11,-0.48999977111816406,-0.20999908447265625,-1.2074997425079346,-2.499999523162842,5.05000114440918,3,0.25902936402083765,1.3243326838019238,17.5,2.529384045775833,17.670000076293945,1.0,17.889999389648438,0.25902936402083765
7424,2013-11-08,18.11000061035156,18.1200008392334,17.610000610351562,17.700000762939453,33201300.0,0.02200910339218498,1.3720924043221376,-3.7272506588985665,71.03824282295648,56.7927832566252,-0.6197071024362018,-0.9959530730298667,-1.356383352148189,-3.2399125332963266,9.401377074786833,0.5100002288818359,-0.13913115633722128,0.9010007858276339,-0.05418252072998797,1.8561840923852557,0.42340913254882295,1.3785924391064448,-1.0733576303708752,93.50659644985612,33.779836214527684,0.4775916532788117,11,-0.5650005340576136,-0.600000381469723,-1.5950009822845423,-2.8900008201599086,4.809999465942386,4,0.27664274213321427,-1.9743632379983567,17.719999313354492,1.3243326838019238,17.5,2.529384045775833,17.670000076293945,0.27664274213321427
7425,2013-11-11,18.270000457763672,18.280000686645508,17.899999618530273,18.040000915527344,36990400.0,0.008834889123121137,2.040008544921875,0.5609747020348209,70.79888417569241,59.839230204218765,-0.5997917868266853,-1.1188040303195521,-1.3961294824785568,-3.358904341327083,9.4402089166886,0.3800010681152344,0.02183346034481559,1.0010005950927727,-0.06208163418466839,2.064082824370214,0.46945948045405217,1.5325417097314933,-1.0985546536912167,98.87638041477271,35.14017590639831,0.5315411146387204,11,-0.5399999618530273,-0.7600002288818359,-1.4800009727478027,-2.840000629425049,3.5399990081787145,0,0.26655713245016943,1.3720924043221376,18.11000061035156,-1.9743632379983567,17.719999313354492,1.3243326838019238,17.5,0.26655713245016943
7426,2013-11-12,18.6299991607666,18.670000076293945,18.1200008392334,18.170000076293945,32224800.0,0.019704362013299948,1.0370307577106204,2.0,77.51322150620973,64.11519591688243,-0.8746189673418634,-1.4167635550277424,-1.643396583374365,-3.681133476395944,10.026058975700936,0.5499992370605469,0.24199082117347004,1.2754993438720703,0.06567146837579685,2.4853272193683438,0.6705854061239336,1.880413281620207,-1.3033556731339182,96.87493015084438,26.735468520123803,0.6049139377481361,11,-0.7049989700317383,-1.2099990844726562,-1.6449987888336182,-3.0499987602233887,2.990001678466797,1,0.2077295230041305,2.040008544921875,18.270000457763672,1.3720924043221376,18.11000061035156,-1.9743632379983567,17.719999313354492,0.2077295230041305
7427,2013-11-13,18.920000076293945,18.989999771118164,18.420000076293945,18.46999931335449,38821200.0,0.015566340772471099,-1.0727290382094479,0.9782644751463763,77.57255471925245,65.82222467698207,-1.0334432210551583,-1.6362907280100174,-1.8388278336252952,-3.924269499961696,10.785228176314472,0.5699996948242188,0.4329312449087688,1.4675002098083496,0.0867622980602043,2.848238121556495,0.7771312539342752,2.157869165682424,-1.3784195344754586,95.03548209932823,21.829543090150864,0.6903689558740728,11,-0.7300004959106445,-1.3400001525878906,-1.7850000858306885,-3.3399996757507324,3.25,2,0.19133196747547188,1.0370307577106204,18.6299991607666,2.040008544921875,18.270000457763672,1.3720924043221376,18.11000061035156,0.19133196747547188
7428,2013-11-14,19.190000534057614,19.200000762939453,18.899999618530273,18.90999984741211,31418000.0,0.014270637244973905,1.0,0.6222226931716907,84.25196416789066,68.77200699404897,-1.192085351996262,-1.8399589239171412,-2.022711304890226,-4.149989717154696,11.477829560546036,0.3000011444091797,0.5510560593076441,1.63550062179565,0.061040073076874535,3.2099611705144255,0.8482703474362623,2.422730896155038,-1.387704530965184,99.37105484766381,19.737310243836234,0.7872302743593875,11,-0.8950004577636683,-1.5050001144409144,-1.8700006008148158,-3.6100001335144007,2.2999992370605504,3,0.2027097072115569,-1.0727290382094479,18.920000076293945,1.0370307577106204,18.6299991607666,2.040008544921875,18.270000457763672,0.2027097072115569
7429,2013-11-15,19.459999084472656,19.82999992370605,19.21999931335449,19.3799991607666,51592800.0,0.01406975210531436,-2.0500059604701075,0.2857133125796182,84.77156598626613,71.08252290903955,-1.3045484998909735,-2.022255964119964,-2.2045813341702463,-4.38055433567556,12.568881786023656,0.6399993896484375,0.7203371456591512,1.7839992523193366,0.01672471436146239,3.5512737902772127,0.9003619833403995,2.6676365212982738,-1.3781621294108213,80.82897509180982,-1.12964152660453,0.8836372689789379,11,-0.8499994277954102,-1.4599990844726562,-2.0149991512298584,-3.8799986839294434,2.3600006103515625,4,0.170092576002848,1.0,19.190000534057614,-1.0727290382094479,18.920000076293945,1.0370307577106204,18.6299991607666,0.170092576002848
7430,2013-11-18,19.290000915527344,19.8799991607666,19.09000015258789,19.57999992370605,47549900.0,-0.008735774765835203,-1.2898504252831304,-3.6249910592947128,76.87690663379686,72.98817566441167,-1.0226145516127794,-1.7265552996561695,-1.958218658997673,-4.174265166189414,13.098406460040357,0.7899990081787109,0.758264683203727,1.4780010223388658,-0.34854731873173606,3.3045493634094694,0.5647268518035631,2.3912751928741685,-0.858531366736667,66.4773404598882,-12.653918708773617,0.9132741705353017,11,-0.6550016403198242,-1.2650012969970703,-1.9850008487701416,-3.5400009155273438,2.4499988555908203,0,0.18818035191717697,-2.0500059604701075,19.459999084472656,1.0,19.190000534057614,-1.0727290382094479,18.920000076293945,0.18818035191717697
7431,2013-11-19,19.059999465942386,19.8700008392334,19.049999237060547,19.350000381469727,51853700.0,-0.011923350890036488,-4.290309481326524,1.0000065770867452,74.20290768484848,75.14172785807682,-0.6422454580199854,-1.386495121681424,-1.6735831500037968,-3.908782054725524,13.50267723847941,0.8200016021728516,0.8267616372658892,1.1329996109008817,-0.7042537347293916,2.970252956531155,0.2143729380857451,2.0516262837160184,-0.3388239947565239,43.835602121600324,-33.569381899467054,0.9186266728151368,11,-0.32999992370605824,-0.9700002670288121,-1.767499208450321,-3.1099991798400914,2.4600009918212855,1,0.14428122125154696,-1.2898504252831304,19.290000915527344,-2.0500059604701075,19.459999084472656,1.0,19.190000534057614,0.14428122125154696
7432,2013-11-20,18.799999237060547,19.21999931335449,18.51000022888184,19.190000534057614,44809000.0,-0.013641145654092246,2.1555595115479838,1.344827813001504,66.37426215684437,75.93338998375083,-0.19941871369241682,-1.0005884034822792,-1.368258358231195,-3.6134938153765894,13.480886247080507,0.7099990844726491,0.8443173051279089,0.7604993820190415,-0.9954826665180576,2.5164814305561407,-0.11749164224950803,1.6384904062875911,1.0799999237060547,21.16782731937931,-52.144141203630184,0.8779910242685494,11,-0.054999351501464844,-0.7100000381469727,-1.414999008178711,-2.849998950958252,2.5,2,0.15000009130924674,-4.290309481326524,19.059999465942386,-1.2898504252831304,19.290000915527344,-2.0500059604701075,19.459999084472656,0.15000009130924674
7433,2013-11-21,19.989999771118164,20.11000061035156,18.959999084472656,19.040000915527344,93347300.0,0.06329790331649399,-1.0720701215373474,-2.4358864006494967,76.7184117996835,76.56451987005384,-1.155019809722333,-2.0466438064047523,-2.488822959776943,-4.761566978402641,14.32014924923718,1.310001373291012,0.9318087165974909,1.7924999237060533,-0.07064831302485786,3.6556481604369644,0.8609258053405959,2.7240740420715106,-1.4799995422363246,92.49994933606422,19.14613324659109,0.9315741183654563,11,-0.9849996566772461,-1.7849998474121094,-2.604999542236328,-4.039999485015869,1.760000228881836,3,0.10905454377870871,2.1555595115479838,18.799999237060547,-4.290309481326524,19.059999465942386,-1.2898504252831304,19.290000915527344,0.10905454377870871
7434,2013-11-22,20.190000534057614,20.31999969482422,19.65999984741211,19.90999984741211,40144800.0,0.01000504078186193,1.4444483690373169,0.2947379199434584,76.13637890697642,77.1575748401965,-1.1498649379092498,-2.0683719562511342,-2.615632145353864,-4.91533730417825,15.383086091563813,0.6599998474121094,1.0740724330866236,1.8120006561279247,-0.09040359472586346,3.714404906981713,0.8607985307010289,2.7632027815548206,-1.6800003051757741,92.81772380529843,20.747159967182156,0.9512021254268944,11,-0.970000267028805,-1.8800010681152308,-2.8050003051757777,-4.240000247955319,1.4699993133544957,4,0.06438827155391302,-1.0720701215373474,19.989999771118164,2.1555595115479838,18.799999237060547,-4.290309481326524,19.059999465942386,0.06438827155391302
7435,2013-11-25,19.86000061035156,20.5,19.709999084472656,20.440000534057614,33866000.0,-0.016344720900298815,1.2571491630812766,-2.0714232191879063,74.27938384606892,76.7982595446253,-0.6376617401120193,-1.571648716922173,-2.2225033141431574,-4.543270952738045,16.27618253818474,0.7900009155273438,1.1869659923582034,1.3250006675720165,-0.5186401283833248,3.168641463527358,0.40318026959434405,2.246821065549689,-1.2776004028320251,67.83922295182818,-5.46043448072767,0.9218203979776711,11,-0.4000005722045863,-1.4600009918212855,-2.5250005722045863,-3.910000324249264,1.1099987030029297,0,0.09869078671886133,1.4444483690373169,20.190000534057614,-1.0720701215373474,19.989999771118164,2.1555595115479838,18.799999237060547,0.09869078671886133
7436,2013-11-26,20.309999465942386,20.40999984741211,19.82999992370605,19.93000030517578,33585000.0,0.022658551951719286,1.0000000000000122,-0.6551710530210165,79.33194204366677,76.99374702511578,-0.9211612301370025,-1.8976279097917335,-2.615737811034702,-4.943688779913476,18.101134329358878,0.5799999237060582,1.2422202385447534,1.6344995498657262,-0.3029375881119343,3.5719366878433867,0.665780980876896,2.6032181188545565,-1.6125432708740242,90.45223337132072,12.34595210474265,0.9687185689888294,11,-0.8049993515014684,-1.909999847412113,-2.8649992942810094,-4.359999179840091,0.36000061035155895,1,0.07040868255923538,1.2571491630812766,19.86000061035156,1.4444483690373169,20.190000534057614,-1.0720701215373474,19.989999771118164,0.07040868255923538
7437,2013-11-27,21.170000076293945,21.190000534057614,20.290000915527344,20.40999984741211,40572700.0,0.04234370423267042,1.2499958276808454,2.000005019349574,81.7679610409135,76.71774667767387,-1.5963035189182797,-2.5928575641727463,-3.421672738258554,-5.734393391244421,20.076707306272763,0.8999996185302699,1.321254254648128,2.305500125885011,0.16882800422643385,4.4421722475435885,1.2371640650557225,3.3738361867143,-2.3643912529296855,99.10311906894093,15.854884414775611,1.0683360608292882,11,-1.3199996948242188,-2.4250001907348633,-3.7249999046325684,-5.21999979019165,0.5599994659423828,2,0.01653284743544492,1.0000000000000122,20.309999465942386,1.2571491630812766,19.86000061035156,1.4444483690373169,20.190000534057614,0.01653284743544492
7438,2013-11-29,21.100000381469727,21.309999465942386,20.899999618530273,21.299999237060547,20081800.0,-0.003306551467734953,2.7272829733923154,-0.263156309683054,79.25636526444781,76.10494659747184,-1.3710596493061615,-2.3752850540488666,-3.293759854613718,-5.585380615359037,21.97758486070608,0.4099998474121129,1.349087453767634,2.064500427246095,-0.2156242037021343,4.344625058194325,0.9244381117719804,3.20456274272021,-2.10364022125,87.2727798167787,5.102306042366195,1.1400623154741147,11,-1.1900005340576136,-2.2950010299682617,-3.8000001907348633,-5.150000095367432,2.770000457763672,4,0.009478618577014819,1.2499958276808454,21.170000076293945,1.0000000000000122,20.309999465942386,1.2571491630812766,19.86000061035156,0.009478618577014819
7439,2013-12-02,21.270000457763672,21.63999938964844,20.959999084472656,21.100000381469727,34102800.0,0.008056875508080097,-2.0222056448707617,-0.8500052452387538,79.29688111180567,76.37383265058394,-1.4050684411779528,-2.3765102333222714,-3.404933926488578,-5.676971978254318,23.921376278985793,0.6800003051757848,1.3689660327854973,2.050000476837159,-0.3292433899821319,4.42924434365645,0.8603785434275117,3.239622410246806,-2.042276366971681,80.82907391814793,0.739903338431688,1.1896219334096463,12,-1.1950006484985316,-2.3000011444091797,-4.115000247955322,-5.320000171661377,1.9699993133544922,0,0.022566973761447562,2.7272829733923154,21.100000381469727,1.2499958276808454,21.170000076293945,1.0000000000000122,20.309999465942386,0.022566973761447562
7440,2013-12-03,21.82999992370605,21.899999618530273,21.32999992370605,21.440000534057614,43553100.0,0.026328136055021822,1.150947198710182,2.2941130271853156,80.07519686563802,77.02630922622721,-1.7510169611367985,-2.768123322625808,-3.8925844448767783,-6.154350665336196,25.926594310431543,0.6299991607666016,1.3592261740978202,2.4129999160766573,-0.14807816541568997,4.974077997569005,1.1324608753304837,3.693538956822831,-2.3128027970512868,96.6183717321675,17.881971856030802,1.2805390407461743,12,-1.6249999999999964,-2.730000495910641,-4.629999637603756,-5.879999637603756,1.8799991607666051,1,-0.007787451987543603,-2.0222056448707617,21.270000457763672,2.7272829733923154,21.100000381469727,1.2499958276808454,21.170000076293945,-0.007787451987543603
7441,2013-12-04,21.76000022888184,21.93000030517578,21.40999984741211,21.68000030517578,34609000.0,-0.0032065824584908142,1.4761922062115975,0.20512833052937254,77.84314708130702,78.30062977338973,-1.4055541535171763,-2.504402358438842,-3.749235201396143,-6.007365972338686,28.09894850902125,0.5200004577636719,1.327278656087774,2.1385002136230504,-0.48756591281106765,4.7645663400571685,0.8254671504059914,3.4515332768401095,-1.9092107533645049,89.63413783157662,12.424120221702566,1.3130330632170586,12,-1.3150005340576207,-2.3299999237060582,-4.605000495910648,-5.809999942779545,1.5699996948242116,2,-0.03630518875081579,1.150947198710182,21.82999992370605,-2.0222056448707617,21.270000457763672,2.7272829733923154,21.100000381469727,-0.03630518875081579
7442,2013-12-05,21.649999618530273,22.09000015258789,21.59000015258789,21.86000061035156,30302800.0,-0.005055175054895611,-2.030303730890385,-2.625014901175244,74.8987830803458,78.09844880457443,-0.9485125725992383,-2.1792861173279476,-3.563394244165085,-5.825188267894259,30.60500857844796,0.5,1.373288196544685,1.8209996223449707,-0.7545936832822981,4.3965929279722396,0.5332029695313381,3.1087962751586034,-1.4665364102675866,63.025181799093765,-10.911450922865974,1.287796652813634,12,-0.7749996185302734,-2.0149993896484375,-4.444999694824219,-5.6999993324279785,2.020000457763672,3,-0.04526556856830355,1.4761922062115975,21.76000022888184,1.150947198710182,21.82999992370605,-2.0222056448707617,21.270000457763672,-0.04526556856830355
7443,2013-12-06,22.309999465942386,22.309999465942386,21.799999237060547,21.96999931335449,32237800.0,0.030484981941857336,1.9999999999999583,-1.6190406989946207,76.73546362349731,78.16501377307677,-1.39110121227435,-2.611685800562068,-4.154439785694695,-6.411793500024455,32.79884557503535,0.6599998474121129,1.4745909069814935,2.25149946212769,-0.35068802169913127,4.853686945954511,0.950405720214281,3.5525932040410986,-1.7833596077011613,100.0,25.822536814015464,1.3010937419134097,12,-1.3000001907348668,-2.5649995803833043,-5.069999694824222,-6.359999179840091,1.0200004577636648,4,-0.025997307825644023,-2.030303730890385,21.649999618530273,1.4761922062115975,21.76000022888184,1.150947198710182,21.82999992370605,-0.025997307825644023
7444,2013-12-09,23.1200008392334,23.670000076293945,22.60000038146973,22.65999984741211,65756700.0,0.03630665139761802,-2.6896546054254538,1.352943486407314,82.07703448018071,79.03141939908917,-1.9464656622223444,-3.190694402724109,-4.889488615318815,-7.144541728668589,35.38580042855487,1.360000610351559,1.6713692050837459,2.8110008239746094,0.03952255819763195,5.582479089751587,1.4252616910861207,4.196739956863098,-2.2366890594519404,76.49576063265286,1.2887527348935066,1.3857391328884887,12,-1.3700008392333984,-2.590001106262207,-5.840001106262207,-7.1700005531311035,0.009998321533203125,0,0.032439445189261784,1.9999999999999583,22.309999465942386,-2.030303730890385,21.649999618530273,1.4761922062115975,21.76000022888184,0.032439445189261784
7445,2013-12-10,23.13999938964844,23.440000534057614,22.79999923706055,23.1200008392334,41919500.0,0.0008649891734047177,1.0645175183582065,0.04347501585999205,85.41666459706103,79.70749968279965,-1.6229363709496738,-2.9799199950282365,-4.827921140724907,-7.08702523999904,37.87517374364941,0.6400012969970632,1.7202593589769322,2.5874994277954144,-0.2836411754255401,5.458640031016369,1.1519291261849354,4.0230697294058935,-1.6993499505644856,76.54864455886676,-2.518131594289372,1.4355703016104773,12,-1.1599988937377965,-2.6099996566772496,-5.832499504089359,-7.189999103546146,-0.7600002288818395,1,0.004321537774735429,-2.6896546054254538,23.1200008392334,1.9999999999999583,22.309999465942386,-2.030303730890385,21.649999618530273,0.004321537774735429
7446,2013-12-11,22.5,22.90999984741211,22.290000915527344,22.46999931335449,52447500.0,-0.027657709875944958,-2.1795022276997718,1.5001430615163631,80.1303023675977,79.52553760798679,-0.7147833587999379,-2.145104835064018,-4.1166242109161395,-6.3740421494717125,39.57353138435281,0.8499984741210973,1.7586591078826572,1.7539999961853034,-1.0931326877646157,4.601132680135223,0.33043365421034565,3.1775663381602612,-0.6134804334740451,43.74999426878395,-40.879169923755754,1.423566341974959,12,-0.21500015258789062,-1.9700002670288086,-5.172500133514404,-6.549999713897705,0.6200008392333984,2,0.05377773708767353,1.0645175183582065,23.13999938964844,-2.6896546054254538,23.1200008392334,1.9999999999999583,22.309999465942386,0.05377773708767353
7447,2013-12-12,22.540000915527344,23.09000015258789,22.36000061035156,22.68000030517578,52600200.0,0.001777818467882053,-1.9199981689452852,-4.6665395130009095,75.55111484341585,79.113843116761,-0.6034745793392311,-2.0026773346064317,-4.085004642780881,-6.337052064244531,40.99875775370555,0.7299995422363317,1.8442205079384202,1.6130008697509766,-1.2054804197751885,4.431482159277142,0.2037602249878958,3.0222415145140573,-0.2967852470477901,39.57226451139768,-42.24117151228519,1.4092406447630823,12,-0.22500133514404297,-2.0100011825561523,-5.212501049041748,-6.590000629425049,1.1099987030029297,3,0.035048756703221384,-2.1795022276997718,22.5,1.0645175183582065,23.13999938964844,-2.6896546054254538,23.1200008392334,0.035048756703221384
7448,2013-12-13,23.07999992370605,23.20000076293945,22.649999618530273,22.729999542236328,31018700.0,0.02395736407475968,-1.1568662650016504,-2.5000136239781763,77.11069854790955,78.87093394299478,-0.9309762727879765,-2.35715756548219,-4.557237343691003,-6.787675776147008,42.27424880429878,0.6599998474121058,1.8868952410413833,1.958499908447262,-0.8919796859284723,4.8089795028229965,0.5332601112593949,3.3837397056351293,-0.7899990081787074,57.24633975428334,-22.217787246458883,1.4252397971878668,12,-0.5799999237060511,-2.454999923706051,-5.752500057220455,-7.129999637603756,0.5599994659423899,4,0.025563264927999096,-1.9199981689452852,22.540000915527344,-2.1795022276997718,22.5,1.0645175183582065,23.13999938964844,0.025563264927999096
7449,2013-12-16,22.770000457763672,23.420000076293945,22.65999984741211,23.170000076293945,35065800.0,-0.013431519365993183,-1.4516103230490465,-1.1428548073307618,77.40114110507022,78.57381663626502,-0.43116755466769163,-1.883009416149207,-4.196183624504126,-6.392070381682615,42.99468767372877,0.7600002288818359,1.828164615361576,1.4830003738403335,-1.3455765055201567,4.311577253200824,0.06871193416008836,2.8972888135205785,-0.4099998474121129,41.73910447464151,-37.576369250839264,1.414288439680246,12,-0.23000049591064453,-2.130000114440918,-5.40000057220459,-6.820000171661377,0.14999961853027344,0,0.024593739775329748,-1.1568662650016504,23.07999992370605,-1.9199981689452852,22.540000915527344,-2.1795022276997718,22.5,0.024593739775329748
7450,2013-12-17,22.920000076293945,22.979999542236328,22.54999923706055,22.85000038146973,26694900.0,0.006587598397659544,3.5263517176300145,-0.17499940395297492,76.04791900960987,78.3743468505209,-0.4585076405307227,-1.8415311128521878,-4.292978126191969,-6.443545741872455,43.949658023375584,0.4300003051757777,1.813621176883558,1.4515000343322768,-1.3024010311536145,4.205401099818168,0.07454950158933116,2.8284505670752225,0.75,55.7521795272135,-21.239386609662446,1.3769505327429457,12,-0.28999996185302734,-2.135000228881836,-5.392499923706055,-6.964999675750732,-0.020000457763671875,1,0.009162263689949102,-1.4516103230490465,22.770000457763672,-1.1568662650016504,23.07999992370605,-1.9199981689452852,22.540000915527344,0.009162263689949102
7451,2013-12-18,21.809999465942386,22.489999771118164,20.809999465942386,22.489999771118164,106635200.0,-0.04842934584016989,3.9411751506243653,-9.714332425068562,56.08364632958564,76.28377610043643,0.7368152122072011,-0.5427721638414944,-3.123520510218871,-5.238559178829981,43.97918480175394,2.110000610351559,1.7653175985845309,0.20399942398071502,-2.3075102689789695,2.7155091169403995,-1.0517554224991272,1.4597542704605573,1.83760059356689,38.3141672853978,-34.39825231015455,1.2557548464798431,12,0.4300003051757777,-0.9149990081787145,-4.189999103546146,-5.769999504089359,1.239999771118164,2,0.026134787197693576,3.5263517176300145,22.920000076293945,-1.4516103230490465,22.770000457763672,-1.1568662650016504,23.07999992370605,0.026134787197693576
7452,2013-12-19,21.6200008392334,22.280000686645508,21.559999465942386,21.729999542236328,37767000.0,-0.008711537430602934,-5.260840720807546,0.1617627259365647,54.83272047614254,73.85013797295257,1.0304766346538088,-0.13773552081277174,-2.882139124380508,-4.955790847184616,45.129204415914145,0.7200012207031214,1.6590727386239124,-0.12699928283691264,-2.263913906065582,2.009915340391757,-1.1954565944512474,0.9414580287774221,1.9140951965332036,31.034528117673787,-38.190515476546565,1.0684573116143343,12,0.6199989318847656,-0.5750007629394531,-3.947500705718994,-5.5450005531311035,1.0899982452392578,3,0.06938020082210072,3.9411751506243653,21.809999465942386,3.5263517176300145,22.920000076293945,-1.4516103230490465,22.770000457763672,0.06938020082210072
7453,2013-12-20,22.170000076293945,22.57999992370605,21.76000022888184,21.799999237060547,49176400.0,0.025439371679508715,-2.6444523564292908,-3.363683653829481,57.81250155220526,71.15407875873308,0.5124160798030992,-0.5439281479381677,-3.3823318019835114,-5.419099309646143,45.46245981540732,0.9599990844726527,1.5932563824726635,0.31399993896484446,-1.6618904356630786,2.2898903135927675,-0.6739452483491171,1.301945126278806,1.255132096679688,52.107290893252745,-15.003438817308016,0.987945187313961,12,-0.04500007629394531,-1.0799999237060547,-4.285000324249268,-5.825000286102295,1.2800006866455043,4,0.06675685778724327,-5.260840720807546,21.6200008392334,3.9411751506243653,21.809999465942386,3.5263517176300145,22.920000076293945,0.06675685778724327
7454,2013-12-23,21.489999771118164,21.670000076293945,21.21999931335449,21.440000534057614,40831000.0,-0.030672093046264615,1.1951264898259368,0.13513276662870122,47.108840889421764,66.8976539023287,1.0469872174952322,0.25134505792894046,-2.6081413974792262,-4.660751454467178,45.34619895764532,0.9500007629394567,1.54441565224408,-0.43100032806396626,-2.25589137650595,1.3938907203780175,-1.3434458522849582,0.48144519615702563,1.8305270935742186,31.33641849161239,-30.718179538781367,0.9124455242209923,12,0.625,-0.39999961853027344,-3.499999523162842,-4.669999599456787,1.5500011444091797,0,0.10004651658581243,-2.6444523564292908,22.170000076293945,-5.260840720807546,21.6200008392334,3.9411751506243653,21.809999465942386,0.10004651658581243
7455,2013-12-24,21.81999969482422,21.899999618530273,21.600000381469727,21.6299991607666,12857500.0,0.015355976138704541,-1.400012207124383,3.800068665598265,50.48859519987869,63.60413088369326,0.5699954622777064,0.07980378454732318,-2.8455893051999723,-4.9085717993728935,45.141262349883704,0.4099998474121094,1.4284803644499497,-0.19900035858154297,-1.7474448906276479,1.349444173464562,-0.9732226246045954,0.5752219074415095,1.4001060739181632,57.06214506621842,-1.4417051345541907,0.7742222660230533,12,0.2950000762939453,-0.7299995422363281,-3.5149998664855957,-4.434999942779541,0.9899997711181676,1,0.050412483815508446,1.1951264898259368,21.489999771118164,-2.6444523564292908,22.170000076293945,-5.260840720807546,21.6200008392334,0.050412483815508446
7456,2013-12-26,21.739999771118164,22.25,21.739999771118164,21.82999992370605,17095500.0,-0.003666357691335387,-10.333319204848896,-0.47368368217636037,50.73649917993331,60.84695136552854,0.5932373584305957,0.2871511256765231,-2.6672230736675786,-4.756721180067345,45.05341185626344,0.5100002288818359,1.1789479165432049,-0.350500297546386,-1.6837902792586519,0.9827896841658799,-1.0171452884025207,0.3161446933097487,1.3837017455122194,38.23531061719556,-18.88297442565115,0.6666449908561334,12,0.375,-0.6499996185302734,-3.4100003242492676,-4.320000171661377,1.260000228881836,3,0.053357859228369664,-1.400012207124383,21.81999969482422,1.1951264898259368,21.489999771118164,-2.6444523564292908,22.170000076293945,0.053357859228369664
7457,2013-12-27,21.520000457763672,21.989999771118164,21.459999084472656,21.93000030517578,19386300.0,-0.010119563738301585,1.000007197558588,4.55554613656611,43.03351385317978,57.06059751055857,0.730113017528609,0.563612748642317,-2.350675248419396,-4.464942003737342,44.13498158399103,0.5300006866455078,0.8896583506213247,-0.587999629974366,-1.8789331876898068,0.7029339277410749,-1.2334664088320864,0.05746714888335447,1.5111529768391918,22.058897777379116,-28.4109417088289,0.64546677885772,12,0.5949993133544922,-0.43000030517578125,-3.1100010871887207,-3.9300007820129395,1.7899990081787145,4,0.0710965960386356,-10.333319204848896,21.739999771118164,-1.400012207124383,21.81999969482422,1.1951264898259368,21.489999771118164,0.0710965960386356
7458,2013-12-30,21.299999237060547,21.68000030517578,21.229999542236328,21.450000762939453,19267100.0,-0.01022310483379918,-2.1034437399700088,0.36585751635203156,32.08658468315272,52.025646797012186,0.7499314281152429,0.8425643401223013,-2.040816550289101,-4.1684423352184155,42.96046167475237,0.4500007629394531,0.6503279151111911,-0.8180007934570312,-2.078804370071392,0.44280278315732957,-1.4484025817642134,-0.18759900514984906,1.6423080387958962,7.766977706257713,-37.78274003840606,0.6304017883071806,12,0.5950002670288086,0.015000343322753906,-2.8824996948242188,-3.5249996185302734,2.810001373291012,0,0.06619717830594118,1.000007197558588,21.520000457763672,-10.333319204848896,21.739999771118164,-1.400012207124383,21.81999969482422,0.06619717830594118
7459,2013-12-31,21.75,21.93000030517578,21.3799991607666,21.40999984741211,25122400.0,0.021126797138869557,-1.7499952316466079,-2.2666446264177815,37.38657156921181,47.72994152585684,0.15648376704298173,0.45362534628299045,-2.390009604992791,-4.5407866815828655,41.569042734092946,0.6300010681152344,0.47803883370935907,-0.39200000762939524,-1.6020911436804859,0.8180911284216954,-0.9970455756549406,0.21304556039615008,1.107014963459882,50.9804141562604,8.965536806762216,0.6050455680255455,12,-0.05500030517578125,-0.08500003814697266,-3.1449999809265137,-3.859999656677246,2.7600002288818395,1,0.07816095461790562,-2.1034437399700088,21.299999237060547,1.000007197558588,21.520000457763672,-10.333319204848896,21.739999771118164,0.07816095461790562
7460,2014-01-02,21.65999984741211,21.790000915527344,21.270000457763672,21.68000030517578,26413500.0,-0.004137938050017942,3.333306842565366,-0.05882484937562409,41.53225496333736,46.113120262940356,0.054710310915695004,0.5588911458113266,-2.183339641558536,-4.373503760977766,39.85729791241519,0.5200004577636719,0.2279024922322641,-0.47350015640258647,-1.695151993198209,0.7481516803930361,-1.0843260748003978,0.13732576199522484,1.1151344961470713,42.15687374479687,0.3465447735636502,0.6108259183978108,1,0.2399997711181605,0.029999732971191406,-2.8949999809265137,-3.6649999618530273,3.210000991821289,3,0.06371196111897093,-1.7499952316466079,21.75,-2.1034437399700088,21.299999237060547,1.000007197558588,21.520000457763672,0.06371196111897093
7461,2014-01-03,20.96999931335449,21.43000030517578,20.899999618530273,21.200000762939453,34590200.0,-0.031855980559485575,-1.864862078386696,11.499809269502371,36.00711261009327,44.021386055601546,0.6850684570165093,1.2508014391104716,-1.3884069066094504,-3.606893447063449,37.848082860420455,0.7600002288818359,-0.0351946894912345,-1.1240006446838429,-2.443656457198589,0.1956551678309033,-1.783828550941216,-0.4641727384264698,1.7265296351000217,6.421989451838253,-34.19788924676761,0.6598279062573729,1,0.7700004577636754,0.7800006866455114,-2.0399994850158656,-2.884999275207516,3.7399997711181676,4,0.08774440690687646,3.333306842565366,21.65999984741211,-1.7499952316466079,21.75,-2.1034437399700088,21.299999237060547,0.08774440690687646
7462,2014-01-06,20.670000076293945,20.96999931335449,20.63999938964844,20.96999931335449,38180500.0,-0.014306115731224311,1.2000050862759606,1.304336288322918,27.56051837270809,40.660054591212976,0.9344007485947046,1.5532532432200483,-0.9780280159268102,-3.249453708483898,35.507374056040284,0.3299999237060476,-0.3185978400488132,-1.374999904632567,-2.8299156271495853,0.07991581788445146,-2.102457765891078,-0.647542043374056,1.9510676928600788,2.325632973154927,-34.696092790164286,0.7274578612585096,1,0.7749996185302734,1.3100004196166992,-1.7175002098083496,-2.3350000381469727,4.219999313354496,0,0.11272375012607228,-1.864862078386696,20.96999931335449,3.333306842565366,21.65999984741211,-1.7499952316466079,21.75,0.11272375012607228
7463,2014-01-07,21.729999542236328,21.940000534057614,20.88999938964844,20.88999938964844,67904500.0,0.05128202525543668,-1.500002270652726,-2.800007629413955,41.50325901113305,40.03721216029201,-0.2174429098878221,0.4717611504721333,-1.9220813925398126,-4.2428705989628455,33.26303265489212,1.2700004577636683,-0.38434515683252,-0.2860004425048821,-1.7417971613948033,1.1697962763850391,-1.0138988019498427,0.4418979169400785,0.7722041241473612,83.84609177273245,45.46216668006959,0.7278983594449607,1,-0.2849998474121094,0.4250001907348633,-2.432499408721924,-3.049999237060547,3.1800003051757812,1,0.07271053644686143,1.2000050862759606,20.670000076293945,-1.864862078386696,20.96999931335449,3.333306842565366,21.65999984741211,0.07271053644686143
7464,2014-01-08,23.8700008392334,24.5,23.559999465942386,24.20000076293945,93499500.0,0.09848142393365333,1.0215100074448176,-0.39285698066766017,55.856970970673395,40.633698357046974,-2.2175350899756587,-1.696132692618832,-3.9108195607001335,-6.292152031977583,30.804337805844312,2.770000457763672,-0.375880972650954,1.8165008544921868,0.21011486864766482,3.4228868403367088,1.013307861569924,2.6196938474144496,-3.2300014495849574,83.67878079922835,45.5299848613068,0.8031929929222612,1,-1.3000011444091797,-1.3000011444091797,-4.512501239776611,-5.130001068115234,1.2099990844726527,2,0.010054451725183489,-1.500002270652726,21.729999542236328,1.2000050862759606,20.670000076293945,-1.864862078386696,20.96999931335449,0.010054451725183489
7465,2014-01-09,23.239999771118164,23.709999084472656,22.90999984741211,23.60000038146973,42782900.0,-0.026393005696076388,1.7586274935380122,1.090911192671178,59.370905013051434,41.593076782948984,-1.5253289064163411,-1.1154451740083786,-3.1382706024398814,-5.572257463360742,27.93847301554141,0.9600009918212891,-0.44565289595130153,1.1814997673034675,-0.43967988611353803,2.802679420720473,0.3709099405949665,1.9920895940119685,-2.5228003692626935,67.35751218528749,28.022188555862165,0.8105898267085019,1,-0.6700000762939453,-0.6700000762939453,-3.7175002098083496,-4.335000038146973,2.1800003051757812,3,0.054647180304278065,1.0215100074448176,23.8700008392334,-1.500002270652726,21.729999542236328,1.2000050862759606,20.670000076293945,0.054647180304278065
7466,2014-01-10,23.709999084472656,23.71999931335449,23.18000030517578,23.38999938964844,33930200.0,0.020223722804790567,2.176463328434113,-0.888886534141464,63.211111135224236,43.83503203650948,-1.8846920140127992,-1.5706758448792044,-3.4824671644604592,-5.945364534722536,26.014711556405295,0.5399990081787074,-0.3729393912566188,1.5909991264343262,-0.182690667464815,3.3646889203334673,0.7041542294847574,2.477844023383895,-2.917143670654294,79.533658274334,37.531162302451015,0.8868448969495699,1,-1.1399993896484375,-1.1399993896484375,-4.057499408721924,-4.674999237060547,1.710000991821289,4,0.04892458032697311,1.7586274935380122,23.239999771118164,1.0215100074448176,23.8700008392334,-1.500002270652726,21.729999542236328,0.04892458032697311
7467,2014-01-13,23.32999992370605,23.79999923706055,23.25,23.70000076293945,27619700.0,-0.01602695805313048,-1.075466130210605,-1.156253725293864,57.493537440949794,46.65802678737582,-1.3644281020014688,-1.1894405909844572,-2.974940904601123,-5.469699139367602,23.888987068442763,0.5499992370605504,-0.35182246625799607,1.1715000152587862,-0.6753441062037702,3.0183441367213426,0.24807795452750625,2.094922075990066,-2.463001618164057,67.59003106705822,25.755928360713213,0.9234220607312784,1,-0.7600002288818324,-0.7600002288818324,-3.392499923706051,-4.279999732971188,2.159999847412113,0,0.059151271550771156,2.176463328434113,23.709999084472656,1.7586274935380122,23.239999771118164,1.0215100074448176,23.8700008392334,0.059151271550771156
7468,2014-01-14,23.670000076293945,23.790000915527344,22.8700008392334,22.8700008392334,33092200.0,0.014573517089574217,-1.3000023841880648,-2.16215519596674,64.72972875446035,49.69615536351454,-1.4895292569789014,-1.563114779323989,-3.1901828207259655,-5.7083703340572285,21.410755728505297,0.9200000762939453,-0.31248262560185225,1.4820001602172859,-0.4439731801969238,3.4079735006314955,0.519013490010181,2.4449868304243907,-2.7303417368627905,49.07973306466617,5.673288009794263,0.9629866702071046,1,-1.1000003814697266,-1.1000003814697266,-3.4149999618530273,-4.539999961853027,1.4099998474121058,1,0.05154200715767443,-1.075466130210605,23.32999992370605,2.176463328434113,23.709999084472656,1.7586274935380122,23.239999771118164,0.05154200715767443
7469,2014-01-15,23.32999992370605,23.76000022888184,23.29999923706055,23.71999931335449,26949000.0,-0.014364180460160303,-1.0444453863434715,-0.4874997019764919,60.18893300471685,51.76911959033449,-1.0078195930624645,-1.2427249244720748,-2.7235792141700834,-5.2716620331750015,18.655346721209,0.46000099182128906,-0.20117381969739512,1.1140000343322711,-0.8632006785174333,3.0912007471819756,0.12539967790741713,2.102600390757125,-2.319134751063519,49.462352359680885,7.461743011565822,0.9886003564248529,1,-0.7600002288818324,-0.7600002288818324,-2.9525003433227504,-4.090000152587887,1.4200000762939489,2,0.06772395751705895,-1.3000023841880648,23.670000076293945,-1.075466130210605,23.32999992370605,2.176463328434113,23.709999084472656,0.06772395751705895
7470,2014-01-16,23.1299991607666,23.59000015258789,22.899999618530273,23.479999542236328,28888700.0,-0.008572685966287796,1.4210477003128712,0.8974382800579053,59.22974044362937,54.34941157183851,-0.64522291618092,-1.0816412040823806,-2.406682472962146,-4.975134316398876,15.82192521138342,0.6900005340576172,-0.00048336752186628473,0.9034993171691887,-1.0915923469374818,2.8985909812758592,-0.09404651488414473,1.9010451492225222,-2.0493512915769188,27.956856930147744,-13.920229617673066,0.9975458320533344,1,-0.5599994659423828,-0.5599994659423828,-1.9899992942810059,-3.2099990844726562,1.130001068115238,3,0.08430613202299919,-1.0444453863434715,23.32999992370605,-1.3000023841880648,23.670000076293945,-1.075466130210605,23.32999992370605,0.08430613202299919
7471,2014-01-17,22.3799991607666,23.28000068664551,22.32999992370605,22.899999618530273,46943200.0,-0.03242542270698212,-2.0645238695863384,1.4857139743107668,55.3349773756834,57.435462572169094,0.3641090785380001,-0.3022450016617526,-1.5389990978711197,-4.130711244594451,15.65460391467695,0.9500007629394602,0.13503791405379317,0.12499933242797923,-1.8613064450113619,2.1113051098673203,-0.8681535562916913,1.1181522211476498,-1.2309642489607135,3.4013102323465376,-39.28969316425361,0.99315288871967,1,0.3150005340576172,0.1900005340576172,-1.1249990463256836,-2.4599990844726562,1.840000152587887,4,0.13583561347297257,1.4210477003128712,23.1299991607666,-1.0444453863434715,23.32999992370605,-1.3000023841880648,23.670000076293945,0.13583561347297257
7472,2014-01-21,23.1200008392334,23.18000030517578,22.31999969482422,22.399999618530273,29508700.0,0.03306531305702909,1.0476201288822484,-1.3846165132230495,60.606065321549266,59.557996606659785,0.009149903547285732,-0.9740485370781968,-2.144811691782998,-4.761447895825782,15.474236593604196,0.8600006103515625,0.27235240080355894,0.7900010108947768,-1.208588153583463,2.7885901753730167,-0.20929357134434312,1.7892955931338967,-1.9039466256636288,54.42180136602379,7.011045179284594,0.9992945822391205,1,0.28999900817871094,-0.5500011444091797,-1.712501049041748,-3.200000762939453,1.0699996948242152,1,0.09948093224795951,-2.0645238695863384,22.3799991607666,1.4210477003128712,23.1299991607666,-1.0444453863434715,23.32999992370605,0.09948093224795951
7473,2014-01-22,23.649999618530273,23.790000915527344,22.75,22.79999923706055,31254300.0,0.022923821801835498,-1.1894782491723102,1.1805540838384216,60.969972480004216,60.126107885474326,-0.2456926258842138,-1.462465790854825,-2.538788386676032,-5.178948471100032,15.173499963776244,1.0400009155273438,0.5380967474685825,1.245999813079834,-0.8355220579486655,3.3275216841083335,0.20523887756558423,2.2867607485940837,-2.3682664892318996,90.47611015383337,41.71925378563462,1.0407609355142506,1,-0.5900001525878906,-1.0799999237060547,-2.2274999618530273,-3.729999542236328,0.5400009155273402,2,0.07780127620578114,1.0476201288822484,23.1200008392334,-2.0645238695863384,22.3799991607666,1.4210477003128712,23.1299991607666,0.07780127620578114
7474,2014-01-23,23.63999938964844,23.649999618530273,23.239999771118164,23.309999465942386,29418600.0,-0.0004228426656716078,1.3428537174184811,0.3882350301248768,61.5384564084233,60.36694692940453,-0.30368483508966904,-1.3524764609161046,-2.4026506272449595,-5.060635242912493,15.619583571637024,0.4099998474121094,0.9067327459728176,1.1284996032714893,-0.9762147623648936,3.2332139689078723,0.07614242045329789,2.180856786089681,-2.293900922936036,89.79582303971458,38.54332280992877,1.0523571828181923,1,-0.5799999237060582,-1.0699996948242223,-2.077499389648441,-3.7199993133544957,0.8400001525878871,3,0.06091372974773268,-1.1894782491723102,23.649999618530273,1.0476201288822484,23.1200008392334,-2.0645238695863384,22.3799991607666,0.06091372974773268
7475,2014-01-24,22.920000076293945,23.649999618530273,22.90999984741211,23.5,30019100.0,-0.030456824532312465,-1.4666643354642643,-1.7575759327225964,61.32404543964274,60.157272963228806,0.40917843629605954,-0.5753405044558306,-1.5674376180928888,-4.23541007617343,15.695140042442413,0.7399997711181641,1.1193293456252356,0.35350027084350444,-1.7325363757859513,2.43953691747296,-0.6895180524712217,1.3965185941582305,-1.5108235789157867,40.816318586642865,-15.441578686873711,1.0430183233147272,1,0.1399993896484375,-0.35000038146972656,-1.3299999237060547,-3.0,2.1900005340576136,4,0.07984292834269291,1.3428537174184811,23.63999938964844,-1.1894782491723102,23.649999618530273,1.0476201288822484,23.1200008392334,0.07984292834269291
7476,2014-01-27,22.899999618530273,23.3700008392334,22.559999465942386,23.10000038146973,30006400.0,-0.0008726203183724301,1.1891879352740036,0.3448289469789957,63.38534845168202,60.811918631087934,0.33771132273166415,-0.48905396519097266,-1.4416860245580843,-4.116257347030256,15.260053606382485,0.8100013732910121,1.0535262548198183,0.2754998207092285,-1.7780310060894067,2.3290306475078637,-0.7512655926900891,1.302265234108546,-1.4290066510996766,39.45574435840478,-22.648329406284667,1.026765413399317,1,0.1550006866455078,-0.3299999237060547,-1.1924996376037598,-2.979999542236328,1.9300003051757777,0,0.0593886739304168,-1.4666643354642643,22.920000076293945,1.3428537174184811,23.63999938964844,-1.1894782491723102,23.649999618530273,0.0593886739304168
7477,2014-01-28,23.04999923706055,23.20000076293945,22.54999923706055,22.88999938964844,27555900.0,0.00655020179165855,1.8260757793129176,-0.799996185317272,58.89487427182745,60.16360146635096,0.16071792650789973,-0.5465760370986068,-1.4913601659439166,-4.177041526674596,15.197244383839864,0.6500015258788991,1.0040746852613474,0.34899950027466176,-1.6443992496144197,2.3423982501637433,-0.647699874669879,1.3456988752192025,-1.5184261289785645,40.32252606449917,-18.245164090800728,0.99669937494454,1,0.005001068115230822,-0.4799995422363317,-1.4824991226196325,-3.129999160766605,1.7200012207031214,1,0.05075922407896538,1.1891879352740036,22.899999618530273,-1.4666643354642643,22.920000076293945,1.3428537174184811,23.63999938964844,0.05075922407896538
7478,2014-01-29,22.709999084472656,23.270000457763672,22.649999618530273,22.84000015258789,21718400.0,-0.014750549407447688,-3.9600067138671875,-0.8125074505877024,39.67970123186876,57.8847979360345,0.3913788720292395,-0.10068841285847441,-1.0616211271376201,-3.7556034904268536,15.478981862458852,0.6200008392333984,0.8642376528429736,-0.06150064468383931,-1.94285832050846,1.8198570311407813,-1.0021794825961479,0.8791781932284692,-1.1190574385523107,14.54543562960662,-39.158569666823574,0.9406788379123098,1,0.345001220703125,-0.1399993896484375,-1.0674991607666016,-2.789999008178711,1.710000991821289,2,0.0651695952994058,1.8260757793129176,23.04999923706055,1.1891879352740036,22.899999618530273,-1.4666643354642643,22.920000076293945,0.0651695952994058
7479,2014-01-30,23.45000076293945,23.76000022888184,22.95000076293945,23.11000061035156,32630000.0,0.03258483964328951,-1.4545444036644437,-2.6153643005956746,51.83246892403925,57.062878878302264,-0.3685696175081894,-0.7449965232638043,-1.7101390057588937,-4.410474483915838,15.677591308126255,1.0500011444091832,0.8221688295499945,0.5935009956359814,-1.2466968582747064,2.433698849546669,-0.32659793131936254,1.5135999225913253,-1.8008779499375116,74.38023042644123,21.477844633072152,0.9200989269553445,1,-0.3950004577636683,-0.8800010681152308,-1.8425006866455043,-3.5300006866455043,1.3999996185302805,3,0.03155649241119285,-3.9600067138671875,22.709999084472656,1.8260757793129176,23.04999923706055,1.1891879352740036,22.899999618530273,0.03155649241119285
7480,2014-01-31,23.040000915527344,23.5,23.0,23.10000038146973,29539000.0,-0.017484001453000886,-6.14279097015027,-0.17646893828048033,44.09172897224557,55.81362905569806,0.03053222726381577,-0.23853957097615464,-1.2060530072178999,-3.922611985167549,16.04687400369439,0.5,0.6757733229049379,0.11450109481811666,-1.6382050316889227,1.867207221325156,-0.7618519684354048,0.9908541580716381,-1.333860558785446,40.49597329083546,-8.664396102996186,0.8763530632535204,1,0.0149993896484375,-0.470001220703125,-1.4375009536743164,-3.1200008392333984,1.6299991607666016,4,0.06249993791183073,-1.4545444036644437,23.45000076293945,-3.9600067138671875,22.709999084472656,1.8260757793129176,23.04999923706055,0.06249993791183073
7481,2014-02-03,22.809999465942386,23.6299991607666,22.70000076293945,23.0,36010100.0,-0.00998270140822577,-3.5366003433244178,3.1667037543310625,45.28985457169006,54.111827861269255,0.3664833542840853,0.14374801769735868,-0.8752834222386099,-3.625513835104801,16.814300126572228,0.929998397827152,0.5828877315472774,-0.20750036239623526,-1.702191121302807,1.2871903965103364,-0.9548457418495211,0.5398450170570506,-1.0479819163353277,21.487604608528837,-24.294703796750174,0.7473453794532849,2,0.36000061035155895,-0.23999977111816762,-1.207499504089359,-2.889999389648441,2.0300006866455043,0,0.10083302052870735,-6.14279097015027,23.040000915527344,-1.4545444036644437,23.45000076293945,-3.9600067138671875,22.709999084472656,0.10083302052870735
7482,2014-02-04,23.0,23.18000030517578,22.649999618530273,22.95000076293945,20104700.0,0.008329703573264124,1.5853701653346235,-0.26315313958743514,43.76164342982898,52.19979130013867,0.17619990042433997,0.14467280421230555,-0.9518485105706986,-3.750304082789775,17.898296536939544,0.5300006866455078,0.5122547069150087,-0.13399982452392578,-1.142394419754858,0.8743947707070063,-0.6381971221393918,0.3701974730915403,-1.1832228013850816,31.53154856003839,-13.26220366822822,0.5041972976154652,2,0.15499973297119496,-0.43000030517578125,-1.3975000381469727,-3.0799999237060547,1.110000610351559,1,0.07956521407417605,-3.5366003433244178,22.809999465942386,-6.14279097015027,23.040000915527344,-1.4545444036644437,23.45000076293945,0.07956521407417605
7483,2014-02-05,23.309999465942386,23.479999542236328,22.70000076293945,22.95000076293945,26097800.0,0.013478237649668934,1.2285715842736225,7.2000839246200625,49.81272993535028,50.89693280313056,-0.20908838938625607,-0.0430974802996964,-1.1808346600746482,-3.9879981455884668,18.07182175639936,0.7799987792968786,0.5396837992688539,0.09699964523315785,-0.6659616874012215,0.8599609778675372,-0.28448102108403006,0.47848031155034576,-1.4395578112997676,59.45941301807698,14.625989121432418,0.3814806663171895,2,-0.1549997329711914,-0.7399997711181676,-1.707499504089359,-3.3249998092651403,0.6499996185302699,2,0.0626341066182543,1.5853701653346235,23.0,-3.5366003433244178,22.809999465942386,-6.14279097015027,23.040000915527344,0.0626341066182543
7484,2014-02-06,24.11000061035156,24.770000457763672,23.5,23.51000022888184,65314700.0,0.03432008420154764,-3.0967701248081116,1.6666737309462607,58.24916441172625,50.55527935558428,-1.0453370101835553,-0.8687371492191289,-1.8953036945790949,-4.710307860493071,16.717785135401396,1.4600009918212855,0.4748944868484628,0.8850008010864236,0.07258367197204052,1.6974179302008068,0.4787922365292303,1.291209365643617,-2.186967788801791,68.86794404992916,20.995091936605235,0.4062085645571921,2,-0.4500007629394496,-1.4050006866455043,-2.505001068115231,-4.125000953674313,-0.1800003051757777,3,0.012857712903138196,1.2285715842736225,23.309999465942386,1.5853701653346235,23.0,-3.5366003433244178,22.809999465942386,0.012857712903138196
7485,2014-02-07,24.51000022888184,24.63999938964844,23.920000076293945,24.3700008392334,47809700.0,0.01659061005409268,2.600017166235875,0.2333321677321408,69.05187438668042,51.18489334836189,-1.3366381962844116,-1.2318718346064337,-2.192721174365989,-5.033333444552554,16.07649106600647,0.7199993133544957,0.3730720049683143,1.2215003967285192,0.2262000102388022,2.216800783218236,0.7238502034836607,1.7191505899733777,-2.4730887018835155,87.73584311523906,32.82331844956832,0.4976501932448593,2,-0.8500003814697301,-1.8050003051757848,-2.8300004005432164,-4.525000572204593,-0.020000457763675428,4,0.013871895120884048,-3.0967701248081116,24.11000061035156,1.2285715842736225,23.309999465942386,1.5853701653346235,23.0,0.013871895120884048
7486,2014-02-10,24.8700008392334,25.239999771118164,24.56999969482422,24.63999938964844,28374800.0,0.014687907261924371,-2.6216138194827487,1.642874659400478,66.79461637419453,52.06264247084712,-1.5509005650537624,-1.5816017039072747,-2.4583484135498637,-5.319872032243595,15.56944005623061,0.7299995422363246,0.27215980422121433,1.523500919342041,0.3128758355606358,2.7341260031234462,0.9181883774513402,2.128813461232742,-2.723765755004461,85.71432779588572,29.46990339827282,0.6053125418907025,2,-0.9250011444091797,-1.9300012588500977,-3.0750012397766113,-4.885001182556152,-0.8900012969970703,0,-0.008041847856472328,2.600017166235875,24.51000022888184,-3.0967701248081116,24.11000061035156,1.2285715842736225,23.309999465942386,-0.008041847856472328
7487,2014-02-11,24.709999084472656,25.06999969482422,24.57999992370605,24.85000038146973,21177200.0,-0.006433524300824889,-1.4500011920940066,-0.6086974549495634,60.950394414785585,54.426052824504545,-1.2635396090850293,-1.3838643937026376,-2.2316113793373518,-5.0934587350808584,14.979473730747884,0.4899997711181676,0.2236615875044059,1.2944992065429695,-0.06082557735571115,2.64982399044165,0.6168368145936292,1.9721615984923098,-2.378138119030364,79.13382308658693,26.09506820971741,0.6776623919493407,2,-0.7649993896484375,-1.7699995040893555,-2.964999198913574,-4.72499942779541,-0.6999988555908168,1,0.005261071344876189,-2.6216138194827487,24.8700008392334,2.600017166235875,24.51000022888184,-3.0967701248081116,24.11000061035156,0.005261071344876189
7488,2014-02-12,24.88999938964844,25.15999984741211,24.790000915527344,24.90999984741211,23915300.0,0.007284512822539613,-2.3636663140920047,0.14285908911319833,62.47503508222909,55.608560175414524,-1.2312678653868296,-1.5470996891513629,-2.3391522042543933,-5.203570185660993,14.85864297943183,0.4500007629394531,0.16808866165769132,1.4134995460510282,-0.0915976583391398,2.9185967504411963,0.6609509438559442,2.1660481482461122,-2.3836500958655975,79.88503290176845,30.194740934519913,0.7525486021950846,2,-0.9449996948242223,-1.8249998092651403,-3.1774992942810094,-4.904999732971195,-1.2299995422363317,2,-0.03133783842603377,-1.4500011920940066,24.709999084472656,-2.6216138194827487,24.8700008392334,2.600017166235875,24.51000022888184,-0.03133783842603377
7489,2014-02-13,24.90999984741211,25.01000022888184,24.68000030517578,24.84000015258789,23317000.0,0.000803553967622328,1.4444397349495939,-3.499904634751718,73.08580620750242,58.83012431266529,-1.1425381265491765,-1.5206245464562826,-2.290447266222948,-5.153973657225244,14.66469880854875,0.32999992370605824,0.16373105626342976,1.3545000076293938,-0.27863702024463777,2.9876370355034254,0.5379314936923763,2.1710685215664114,-2.2396315249891465,75.0,23.18806138229968,0.8165685139370166,2,-0.9650001525878906,-1.130000114440918,-3.1100001335144043,-4.925000190734863,-1.4300003051757812,3,-0.038137325120784715,-2.3636663140920047,24.88999938964844,-1.4500011920940066,24.709999084472656,-2.6216138194827487,24.8700008392334,-0.038137325120784715
7490,2014-02-14,25.07999992370605,25.29999923706055,24.71999931335449,24.88999938964844,32449600.0,0.00682457155099514,-1.1886761218254358,2.714305177111615,74.43942851473362,62.06896586189235,-1.1093978630960848,-1.6201088314333703,-2.406403193154187,-5.2498075511768505,15.05345527920649,0.5799999237060618,0.35454804256490746,1.4270000457763636,-0.3275023218408748,3.181502413393602,0.5497488619677462,2.304251229584981,-2.2554537143613764,69.86308886159873,15.807065278585064,0.8772511838086188,2,-1.105000495910641,-1.2700004577636683,-2.5100002288818324,-4.680000305175778,-1.5499992370605398,4,-0.04585325446684996,1.4444397349495939,24.90999984741211,-2.3636663140920047,24.88999938964844,-1.4500011920940066,24.709999084472656,-0.04585325446684996
7491,2014-02-18,25.420000076293945,25.65999984741211,25.10000038146973,25.190000534057614,34133700.0,0.013556624945063156,-1.7317057285609583,1.2105205039402336,75.48384027026064,65.59365439971809,-1.1624824030777,-1.8136701370344568,-2.6850374469764553,-5.512751842703384,16.23737455050773,0.5799999237060582,0.4270509666331286,1.6150001525878892,-0.20080772892498544,3.430808034100764,0.7070962118314519,2.5229040933443265,-2.3974176247320003,77.77779740070756,21.076418474479908,0.9079039407564364,2,-1.239999771118164,-1.4300003051757812,-2.8500003814697266,-5.020000457763672,-2.590000152587894,1,-0.036585377749195014,-1.1886761218254358,25.07999992370605,1.4444397349495939,24.90999984741211,-2.3636663140920047,24.88999938964844,-0.036585377749195014
7492,2014-02-19,25.420000076293945,25.68000030517578,25.170000076293945,25.420000076293945,27239800.0,0.0,-1.0400009155273438,0.0,81.43847483166911,69.10762605486462,-0.8751350384079188,-1.7207487668382626,-2.6188601253160293,-5.433795969328791,17.502591511948083,0.5100002288818359,0.5980332916847217,1.5000001907348626,-0.42140300648089735,3.4214033879506225,0.5392985921269826,2.4607017893427425,-2.1336758851469853,73.9999771118164,11.471845359642536,0.9607015986078802,2,-0.8299999237060547,-1.4200000762939453,-2.8500003814697266,-5.020000457763672,-3.1800003051757812,2,-0.05664832925789509,-1.7317057285609583,25.420000076293945,-1.1886761218254358,25.07999992370605,1.4444397349495939,24.90999984741211,-0.05664832925789509
7493,2014-02-20,25.489999771118164,25.65999984741211,25.31999969482422,25.35000038146973,23288000.0,0.0027537252011851088,-2.399988555951859,100.0,78.02192504654408,71.30459945873328,-0.674290571627548,-1.734775183922146,-2.6417816859017194,-5.431614744708291,18.265642984013603,0.3400001525878906,0.7977431067527476,1.4779998779296868,-0.561542028230452,3.5175417840898255,0.4582289248496174,2.497770831009756,-1.9164344462877452,80.99994659423828,19.146043146670294,1.0197709530800696,2,-0.6899995803833008,-1.489999771118164,-2.9200000762939453,-4.774999618530273,-3.5799999237060547,3,-0.05806196765498839,-1.0400009155273438,25.420000076293945,-1.7317057285609583,25.420000076293945,-1.1886761218254358,25.07999992370605,-0.05806196765498839
7494,2014-02-21,25.07999992370605,25.59000015258789,24.540000915527344,25.56999969482422,44791800.0,-0.016084733271620855,2.9622561385956896,-3.5000136239783157,78.02192504654394,72.30127175427366,-0.12541518284160702,-1.2768262467328206,-2.214610049517571,-4.953480408684559,18.573029725461236,1.0499992370605469,1.0032313350823117,0.996000003814693,-1.0894020274401228,3.081402035069509,-0.04670101181271491,2.038701019442101,-1.2536624012341875,47.36835941159905,-16.477193942793612,1.0427010156274075,2,0.030000686645511365,-1.0799999237060511,-2.5100002288818324,-4.2399997711181605,-1.4200000762939418,4,-0.05661882299097354,-2.399988555951859,25.489999771118164,-1.0400009155273438,25.420000076293945,-1.7317057285609583,25.420000076293945,-0.05661882299097354
7495,2014-02-24,24.75,25.21999931335449,24.559999465942386,25.149999618530273,33037900.0,-0.013157891734845273,1.4444483690373229,0.8163261334132544,75.935811150227,73.31696006272172,0.27067304790827507,-0.8460766129226549,-1.8715636313852677,-4.554178118366792,19.311806451070865,0.6599998474121023,1.1554586956407746,0.5745000839233398,-1.4557188950146447,2.6047190628613244,-0.44060940554565065,1.5896095733923303,-0.7012229436036677,18.420982184684988,-48.68479136021509,1.0151094894689916,2,0.3600006103515625,-0.75,-2.1800003051757812,-3.9099998474121094,-0.30999946594238637,0,-0.05131314980863322,2.9622561385956896,25.07999992370605,-2.399988555951859,25.489999771118164,-1.0400009155273438,25.420000076293945,-0.05131314980863322
7496,2014-02-25,24.26000022888184,25.0,24.10000038146973,24.79999923706055,37147600.0,-0.019797970550228694,-1.0930255252424583,1.3499988079059677,65.59405134257898,73.83292194358765,0.7432000203281568,-0.26241927260873865,-1.353309965712345,-3.9992571556187215,20.24998047114414,0.8999996185302699,1.184670915038847,0.01650028228760192,-1.922911318520363,1.9559118830955668,-0.9532055181163805,0.9862060826915844,1.4200000762939418,10.12657311000455,-58.93946241396805,0.9697058004039826,2,0.6300001144409144,-0.2600002288818395,-1.6900005340576207,-3.3150005340576207,0.09000015258789062,1,-0.03009066510095304,1.4444483690373229,24.75,2.9622561385956896,25.07999992370605,-2.399988555951859,25.489999771118164,-0.03009066510095304
7497,2014-02-26,24.21999931335449,24.729999542236328,24.15999984741211,24.309999465942386,20936900.0,-0.0016488423392398976,-4.428592188919164,0.1666672553556107,62.068949816044686,73.78780135845605,0.7893986369515709,-0.13731060512904492,-1.2862269820220114,-3.8947069043282028,21.250965146183283,0.5699996948242188,1.113581203288934,-0.08200063705444549,-1.9386484808045665,1.7746472066956755,-1.0103245589295078,0.8463232848206168,1.4284009933471715,7.6922418567796385,-60.003481148921374,0.9283239218750607,2,0.6700010299682653,-0.21999931335448863,-1.5874996185302699,-3.27499961853027,-0.21999931335448863,2,-0.05739056271905074,-1.0930255252424583,24.26000022888184,1.4444483690373229,24.75,2.9622561385956896,25.07999992370605,-0.05739056271905074
7498,2014-02-27,24.190000534057614,24.34000015258789,23.899999618530273,24.149999618530273,39242800.0,-0.0012385953818063733,1.588237274063436,-0.44445386343399484,51.333331214058425,71.37085969251783,0.7930590328517688,0.00975117950756399,-1.246344794839331,-3.805426096386366,22.081213849558004,0.4400005340576172,1.0353168489422515,-0.18599948883057138,-1.886926646042312,1.5149276683811692,-1.0364630674364435,0.6644640897753007,1.4274317741394071,17.15981206414537,-48.306171725463514,0.850463578605871,2,0.5999994277954137,-0.07500076293944957,-1.2000007629394496,-3.245000839233395,-1.6100006103515625,3,-0.0806118528271218,-4.428592188919164,24.21999931335449,-1.0930255252424583,24.26000022888184,1.4444483690373229,24.75,-0.0806118528271218
7499,2014-02-28,24.190000534057614,24.36000061035156,23.899999618530273,24.229999542236328,33877300.0,0.0,2.0666615804230974,-0.999952317375726,43.846165132230354,67.97160820557302,0.7601214953938786,0.07170920107190071,-1.2262638741692555,-3.752727423530139,22.42855894817849,0.4600009918212855,1.0088735061914669,-0.22299947738647674,-1.8704676382176366,1.4244686834446831,-1.0467335578020567,0.6007346030291032,1.358734466552736,21.96977140710322,-38.99880813027039,0.8237340804155798,2,0.5999994277954137,-0.07500076293944957,-1.3750009536743129,-3.245000839233395,-2.4800014495849574,4,-0.09425385019878119,1.588237274063436,24.190000534057614,-4.428592188919164,24.21999931335449,-1.0930255252424583,24.26000022888184,-0.09425385019878119
7500,2014-03-03,24.479999542236328,24.770000457763672,23.709999084472656,23.86000061035156,35961800.0,0.011988383703027239,-1.304345843025546,-15.500357636735158,42.29246657805919,64.28367779532842,0.4202564299859226,-0.11054502274928524,-1.497233798649443,-3.9881257717158753,22.98833551428534,1.0600013732910156,0.9621618351288426,-0.005000400543213601,-1.5203882429967557,1.5103874419103285,-0.7626943217699846,0.7526935206835574,1.0027860430908184,59.6899156035793,1.7750229599836729,0.7576939212267709,3,0.21500015258789062,-0.36499977111816406,-1.6649999618530273,-3.439999580383301,-2.270000457763672,0,-0.03349672018618466,2.0666615804230974,24.190000534057614,1.588237274063436,24.190000534057614,-4.428592188919164,24.21999931335449,-0.03349672018618466
7501,2014-03-04,25.11000061035156,25.149999618530273,24.71999931335449,24.8700008392334,32780000.0,0.025735338231043015,1.687520489238329,0.38709707190715936,56.6666920979817,61.531257491585365,-0.28870261854793355,-0.5896316054196724,-2.0647086650318585,-4.550366842919697,24.161773159429274,0.6700000762939453,0.8805821968815337,0.5100006103515575,-0.8061661092800563,1.8261673299831713,-0.1480827494642476,1.1680839701673627,0.2664177849243181,97.2222921288782,40.25682793494666,0.6580833598158069,3,-0.42500114440917613,-0.9950008392333949,-2.295001029968258,-4.055000305175778,-2.510000228881829,1,-0.026682598964881676,-1.304345843025546,24.479999542236328,2.0666615804230974,24.190000534057614,1.588237274063436,24.190000534057614,-0.026682598964881676
7502,2014-03-05,24.82999992370605,25.1299991607666,24.68000030517578,25.07999992370605,25938700.0,-0.011150962956571142,1.5714332425067599,-1.0416676600783756,49.03226679743271,58.31018435279522,-0.11308704307110062,-0.17444637725045453,-1.7180210935279163,-4.207059198579504,25.44322019950854,0.4499988555908203,0.7633016543922508,0.1384999275207477,-0.942810723565966,1.2198105786074613,-0.40215539802260736,0.6791552530641027,0.44643331292163424,77.7778072121591,22.73201611902111,0.5406553255433567,3,-0.1800003051757777,-0.7150001525878871,-2.017499923706051,-3.6300001144409144,-3.14999961853027,2,-0.019331435509915118,1.687520489238329,25.11000061035156,-1.304345843025546,24.479999542236328,2.0666615804230974,24.190000534057614,-0.019331435509915118
7503,2014-03-06,24.770000457763672,24.8700008392334,24.29999923706055,24.85000038146973,32312100.0,-0.0024164102346652117,8.49996026384799,0.31999969482423296,47.77070992258836,54.94893822791127,-0.18546347621060022,0.0005701678288829726,-1.6083878346683704,-4.087929776777859,26.19808461021911,0.570001602172848,0.5989028695863503,0.005500411987306109,-0.8583823654322593,0.8693831894068715,-0.42644097672247483,0.43744180069708705,0.41244672973471097,73.61117917811848,20.21827741910768,0.4319413887097819,3,-0.30500125885009766,-0.6050004959106445,-1.9575004577636719,-3.4600000381469727,-3.6400012969970703,3,-0.0310860090243692,1.5714332425067599,24.82999992370605,1.687520489238329,25.11000061035156,-1.304345843025546,24.479999542236328,-0.0310860090243692
7504,2014-03-07,24.420000076293945,24.88999938964844,24.32999992370605,24.81999969482422,23827000.0,-0.014130011102201134,1.074075905550747,4.999999999999778,40.06024234819923,50.96276391657485,0.06824737385018054,0.3952504124685703,-1.189875557818052,-3.654846606697202,25.713043068494144,0.5599994659423899,0.39281728078524836,-0.3599999427795417,-1.1846720801054467,0.4646721945463632,-0.7723360114424942,0.052336125883410745,0.7099990844726562,49.30560614589887,-1.9211475264921773,0.4123360686629519,3,0.009999275207519531,-0.25500011444091797,-1.6075000762939453,-2.9600000381469727,-2.520000457763672,4,-0.07534808136115034,8.49996026384799,24.770000457763672,1.5714332425067599,24.82999992370605,1.687520489238329,25.11000061035156,-0.07534808136115034
7505,2014-03-10,24.85000038146973,24.940000534057614,24.07999992370605,24.31999969482422,23662500.0,0.017608530050465143,1.4225335464546442,-1.3250029802350898,41.64223283973467,48.30145074959215,-0.3867466742178074,-0.008402719042784668,-1.555593271133997,-4.002092656482251,25.050840018568323,0.8600006103515625,0.2202874004769555,0.053000354766847835,-0.7621999494183207,0.8682006589520164,-0.35459979732573643,0.4606005068594321,0.194798774719235,71.96268012863062,23.099137842621268,0.40760015209258443,3,-0.42000102996826527,-0.6850004196167028,-2.03750038146973,-3.345000267028812,-2.680000305175785,0,-0.12635819914669,1.074075905550747,24.420000076293945,8.49996026384799,24.770000457763672,1.5714332425067599,24.82999992370605,-0.12635819914669
7506,2014-03-11,24.670000076293945,25.06999969482422,24.559999465942386,24.93000030517578,21103100.0,-0.0072434729341094295,-1.1249945362574125,-0.49056583403209053,39.55431799272553,45.79982499144557,-0.159214899213719,0.16426787641376706,-1.3094975943519245,-3.737149585146561,23.917768326562864,0.5100002288818324,0.06315188661064752,-0.1169999122619636,-0.9333357112341609,0.6993358867102337,-0.5251678117480623,0.29116798722413506,-0.9600009918212891,56.190531551202504,10.072563268340893,0.4081678994860987,3,-0.24000072479248047,-0.505000114440918,-1.8575000762939453,-3.1649999618530273,-2.190000534057617,1,-0.09971629445535224,1.4225335464546442,24.85000038146973,1.074075905550747,24.420000076293945,8.49996026384799,24.770000457763672,-0.09971629445535224
7507,2014-03-12,24.84000015258789,24.940000534057614,24.21999931335449,24.60000038146973,19272800.0,0.006890963752258061,2.2727288490465964,-0.923075230165412,41.19241836781638,44.673056897418675,-0.2592857069515553,0.004750059141805707,-1.402971819412432,-3.82099466750379,22.521284969567983,0.720001220703125,-0.06685233903626298,0.04650011062621928,-0.7693242401179852,0.8623244613704237,-0.3614120647458847,0.4544122859983233,-1.102801055908202,76.76771763527256,33.61370644892438,0.40791217537210256,3,-0.4100008010864258,-0.6750001907348633,-1.9700002670288086,-3.3350000381469727,-0.9300003051757812,2,-0.09017712388720711,-1.1249945362574125,24.670000076293945,1.4225335464546442,24.85000038146973,1.074075905550747,24.420000076293945,-0.09017712388720711
7508,2014-03-13,24.11000061035156,24.940000534057614,23.60000038146973,24.90999984741211,35572900.0,-0.029388065126894847,2.116277212966422,-3.3333333333333974,37.9052461597369,44.012954789363846,0.512016453911798,0.7097048108265973,-0.596258905131382,-3.0112441473264617,21.210679715069155,1.3400001525878835,-0.13975211344786231,-0.6444994926452665,-1.5137270938299778,0.2247281085394448,-1.0791132932376222,-0.20988569205291085,0.9599990844726598,34.69390932693877,-7.599558333045827,0.43461380059235566,3,0.26499938964844105,0.07999992370605824,-1.2475008964538539,-2.605000495910641,1.2099990844726598,3,-0.10078806485523129,2.2727288490465964,24.84000015258789,-1.1249945362574125,24.670000076293945,1.4225335464546442,24.85000038146973,-0.10078806485523129
7509,2014-03-14,23.959999084472656,24.31999969482422,23.729999542236328,24.06999969482422,24575000.0,-0.006221547991769882,-1.0701770823573504,0.13750089407052368,39.68667705166873,43.72342261976491,0.6995236291840499,0.8273016545396601,-0.38421246358446126,-2.7796382065905263,20.02002173025509,0.5900001525878906,-0.1933341303062157,-0.747000980377198,-1.6818041494239964,0.1878021886696004,-1.2144025649005954,-0.27959939585380056,1.0806006240844717,24.489719126563486,-19.963261848926848,0.46740158452339853,3,0.41500091552734375,0.6300010681152344,-1.0974993705749512,-2.4549989700317383,2.220001220703125,4,-0.11811352386653651,2.116277212966422,24.11000061035156,2.2727288490465964,24.84000015258789,-1.1249945362574125,24.670000076293945,-0.11811352386653651
7510,2014-03-17,23.93000030517578,24.170000076293945,23.85000038146973,24.11000061035156,17778700.0,-0.001252035911650573,1.133336724183947,1.636357331113853,45.10385991801229,42.438663488657205,0.7189005178612078,0.808162835528961,-0.2883367074828982,-2.660036085488869,18.506445178502684,0.3199996948242152,-0.19421278755520177,-0.7194997787475579,-1.6981449602726109,0.2591454027774951,-1.2088223695100844,-0.2301771879850314,1.0817874168395996,22.448984887823006,-25.257727434265387,0.4893225907625257,3,0.4349994659423828,0.7100000381469727,-0.7475004196166992,-2.065000534057617,2.3199996948242188,0,-0.08483078398483945,-1.0701770823573504,23.959999084472656,2.116277212966422,24.11000061035156,2.2727288490465964,24.84000015258789,-0.08483078398483945
7511,2014-03-18,24.489999771118164,24.60000038146973,23.71999931335449,24.040000915527344,27425600.0,0.023401565348967424,1.6268685609198477,-2.499989403636721,53.47044344636872,42.931794227427865,0.06895664966878456,0.18437048289700542,-0.7523495305700365,-3.1292999360124902,16.347203586752386,0.8800010681152415,-0.15430838414853554,-0.1130002975463853,-1.0235028125798635,0.7975022174870929,-0.5682515550631244,0.3422509599703538,0.49355220408630274,66.41785733603217,13.085733394171314,0.45525125751673967,3,-0.1549997329711914,0.15000057220458984,-1.307499885559082,-2.2749996185302734,1.6700000762939453,1,-0.09473253231959067,1.133336724183947,23.93000030517578,-1.0701770823573504,23.959999084472656,2.116277212966422,24.11000061035156,-0.09473253231959067
7512,2014-03-19,23.979999542236328,24.6200008392334,23.75,24.459999084472656,19799500.0,-0.020824836000337354,1.17499380114059,-1.0666683620919852,47.597243117942696,42.912520138022785,0.4980832929334227,0.6123537727455428,-0.14063851767403435,-2.527255435206051,14.042905798609006,0.8700008392333984,-0.1421061494316156,-0.5510004997253404,-1.416087171196974,0.3140861717462933,-0.983543835461159,-0.11845716398952177,0.9758814010934422,28.358143096679676,-28.32887421356328,0.43254333573581705,3,0.35500049591064453,0.6600008010864258,-0.5374999046325684,-1.505000114440918,1.2800006866455114,2,-0.06255212796639253,1.6268685609198477,24.489999771118164,1.133336724183947,23.93000030517578,-1.0701770823573504,23.959999084472656,-0.06255212796639253
7513,2014-03-20,24.01000022888184,24.36000061035156,23.88999938964844,23.93000030517578,19735500.0,0.0012510711934197172,-4.874950826707528,-0.16666666666667407,47.95454269598442,43.789664621110035,0.38994635827265256,0.4909620590860264,-0.10065493282015936,-2.4685737583757863,11.614080894692815,0.4700012207031179,-0.2296765044554121,-0.44699983596801474,-1.2143632509986872,0.3203635790626578,-0.830681543483351,-0.06331812845267848,0.9187631032107291,32.22226931717101,-27.664224351383012,0.38368170751533603,3,0.32499980926513317,0.6300001144409144,-0.5675005912780797,-1.4750003814697301,0.5699996948242116,3,-0.0041649471268825344,1.17499380114059,23.979999542236328,1.6268685609198477,24.489999771118164,1.133336724183947,23.93000030517578,-0.0041649471268825344
7514,2014-03-21,23.65999984741211,24.26000022888184,23.65999984741211,24.11000061035156,32238500.0,-0.01457727522420893,-1.666663840969795,-5.625014901175111,40.807184284826,43.6968814483424,0.6937597115150069,0.7685278380168974,0.2477164162460781,-2.027034140524112,10.617180950380641,0.6000003814697301,-0.2839260876354537,-0.7260002136230455,-1.5131712861262727,0.06117085888018181,-1.119585749874659,-0.3324146773714318,1.2421882256680021,0.0,-57.436483011781576,0.3935855362516132,3,0.6750001907348633,0.9800004959106445,-0.1550002098083496,-0.8949995040893555,1.4400005340576207,4,0.070160602625434,-4.874950826707528,24.01000022888184,1.17499380114059,23.979999542236328,1.6268685609198477,24.489999771118164,0.070160602625434
7515,2014-03-24,23.479999542236328,24.10000038146973,23.38999938964844,23.809999465942386,23740900.0,-0.007607789785994856,-1.7843163654179537,0.7333319204849033,29.675807982891996,42.59926922502757,0.7364322401481722,0.8943587380900482,0.4442724073527309,-1.7578473586280374,9.721193270545239,0.7100009918212891,-0.3399948251613907,-0.8425004959106452,-1.707124276455101,0.022123284633810414,-1.274812386182873,-0.4101886056384174,1.3961447770115747,7.3170769528975805,-43.224280870675585,0.4323118902722274,3,0.6850004196166992,1.0550003051757812,0.38250017166137695,-0.5399999618530273,2.6400012969970703,0,0.11499151684746134,-1.666663840969795,23.65999984741211,-4.874950826707528,24.01000022888184,1.17499380114059,23.979999542236328,0.11499151684746134
7516,2014-03-25,23.53000068664551,23.920000076293945,23.420000076293945,23.63999938964844,17054900.0,0.0021295206722315996,-2.03030373089032,0.33332948010287766,32.80425469646451,41.667251039321805,0.5673826859397231,0.8293868401870235,0.3965975081402888,-1.7299202203421196,9.530906782049493,0.5,-0.34145076268370644,-0.7559993743896456,-1.6905391562392822,0.178540407459991,-1.223269265314464,-0.2887294834648273,1.286697835418412,11.382205853847678,-34.238618925010876,0.46726989092481763,3,0.634999275207516,1.004999160766598,0.3624987602233851,-0.5600013732910156,2.7199993133544886,1,0.1155970775172237,-1.7843163654179537,23.479999542236328,-1.666663840969795,23.65999984741211,-4.874950826707528,24.01000022888184,0.1155970775172237
7517,2014-03-26,22.82999992370605,23.88999938964844,22.81999969482422,23.6299991607666,24590700.0,-0.029749287824574755,-1.6097563244913047,7.272806089715834,28.05431192027126,40.57270279049229,1.0641920680059336,1.496646857780899,1.1030887913518477,-0.9535141055728076,9.64620927646119,1.0699996948242223,-0.40413134014578134,-1.386500167846684,-2.5259790195826923,-0.24702131611067557,-1.9562395937146881,-0.8167607419786798,1.9296306330612545,0.649365125760852,-39.71940164486368,0.5697394258680036,3,0.8900003433227575,1.4200000762939489,1.2550001144409215,0.3199996948242223,3.4799995422363352,2,0.14586070673825446,-2.03030373089032,23.53000068664551,-1.7843163654179537,23.479999542236328,-1.666663840969795,23.65999984741211,0.14586070673825446
7518,2014-03-27,22.239999771118164,22.82999992370605,21.920000076293945,22.809999465942386,35985000.0,-0.025843195556704668,1.9836030717662887,0.7125002980235093,26.609457167368575,39.119678358903386,1.5209848204604839,2.037532760973008,1.681896533265956,-0.29439422878524724,10.552497170958949,0.9099998474121058,-0.46719691425250076,-1.879000282287599,-3.3214531198445734,-0.4365474447306248,-2.600226701066088,-1.1577738635091102,2.4032529339325563,13.675199741774335,-24.50713095932587,0.7212264187784877,3,1.0300006866455078,1.5500001907348633,2.0550003051757812,0.9200000762939453,4.5,3,0.13579138888686404,-1.6097563244913047,22.82999992370605,-2.03030373089032,23.53000068664551,-1.7843163654179537,23.479999542236328,0.13579138888686404
7519,2014-03-28,21.90999984741211,22.540000915527344,21.700000762939453,21.989999771118164,37763700.0,-0.014838126218625569,-2.360013427785598,0.1403508184872366,17.763175231255488,36.081824504819295,1.7093701946369713,2.3062029137618225,2.0075995531834394,0.10510492371778923,11.556070575419907,0.8400001525878906,-0.5706268653779567,-2.0950001716613755,-3.842052069243106,-0.3479482740796449,-2.968526120452239,-1.221474222870512,2.515392647338068,8.749963243796534,-24.12007238750281,0.8735259487908653,3,1.2500009536743164,1.7350006103515625,2.4900002479553223,1.25,4.770000457763672,4,0.12186216772654657,1.9836030717662887,22.239999771118164,-1.6097563244913047,22.82999992370605,-2.03030373089032,23.53000068664551,0.12186216772654657
7520,2014-03-31,23.65999984741211,23.68000030517578,22.209999084472656,22.299999237060547,39630300.0,0.07987220502909764,1.0999994550438417,-17.000023841880648,41.76182921179248,34.780867367644156,-0.09270611872949885,0.5181885637155332,0.2799968182583896,-1.5694639205367373,11.352073100952307,1.7700004577636719,-0.5667415788400696,-0.3040001869201667,-2.042583074911324,1.4345827010709904,-1.1732916309157453,0.5652912570754118,0.49285347415699476,88.28827435586153,55.956997598735526,0.8692914439955789,3,-0.4999990463256836,-0.19999980926513672,0.8950004577636719,-0.5,2.760000228881836,0,0.0608622376730541,-2.360013427785598,21.90999984741211,1.9836030717662887,22.239999771118164,-1.6097563244913047,22.82999992370605,0.0608622376730541
7521,2014-04-01,24.440000534057614,24.459999084472656,23.70000076293945,23.84000015258789,36880800.0,0.0329670622010092,1.3750040978354598,0.44117655308597387,47.03264535814128,34.71813428322178,-0.9840258917085158,-0.3315808088123937,-0.44390270327374637,-2.2652192317491497,10.32710983077176,0.7999992370605469,-0.5451975715482256,0.5095005035400355,-1.160576634789681,2.179577641869752,-0.3255380656248228,1.3445390727048938,-2.7399997711181605,99.2754143993851,69.5674612568713,0.8350385691648575,4,-1.360000610351559,-1.0150003433227504,0.11499977111816762,-1.2800006866455043,2.4899997711181676,1,0.06873978185207785,1.0999994550438417,23.65999984741211,-2.360013427785598,21.90999984741211,1.9836030717662887,22.239999771118164,0.06873978185207785
7522,2014-04-02,24.35000038146973,24.60000038146973,24.0,24.56999969482422,24486300.0,-0.0036824938879386204,3.285706500636833,-0.3666652891379706,51.96720988543727,35.16398619316098,-0.934270150224485,-0.29448312066592663,-0.321546626438014,-2.087927358033486,9.379663005473168,0.6000003814697301,-0.5521472446504703,0.4435003280639691,-1.1854392260108817,2.07243988213882,-0.37096944897345807,1.2579701051013963,-2.5947996520996135,91.37930921085086,59.728412739036244,0.8144697770374254,4,-1.1999998092651403,-0.9250001907348668,0.09499979019164684,-1.1900005340576207,2.4899997711181605,2,0.07802873054475046,1.3750040978354598,24.440000534057614,1.0999994550438417,23.65999984741211,-2.360013427785598,21.90999984741211,0.07802873054475046
7523,2014-04-03,24.0,24.729999542236328,23.78000068664551,24.559999465942386,40670000.0,-0.014373732073371115,1.1111094627844256,2.545460062595967,50.31746742976721,36.22068432037668,-0.6546845537589654,-0.005404079120562955,0.040323694504408536,-1.655297049541332,8.99797301291617,0.9499988555908168,-0.6516575230434931,0.13199996948242188,-1.446628588734086,1.7106285276989297,-0.657314309625832,0.9213142485906758,-2.1310072845458983,75.90759616062526,41.560079651921,0.7893142791082536,4,-0.7849998474121094,-0.5749998092651367,0.44500017166137695,-0.8400001525878906,3.5100002288818395,3,0.09624997774759936,3.285706500636833,24.35000038146973,1.3750040978354598,24.440000534057614,1.0999994550438417,23.65999984741211,0.09624997774759936
7524,2014-04-04,22.57999992370605,24.85000038146973,22.440000534057614,24.790000915527344,77296000.0,-0.059166669845581166,1.068669464657156,3.946434106150846,41.222369193534256,37.50363556600359,0.6660488782783069,1.3382949728480895,1.4562603043484188,-0.16631261076713244,9.078279809994962,2.4099998474121165,-0.7264930427723684,-1.1960000991821325,-2.8517577593939194,0.4597575610296545,-2.023878929288024,-0.36812126907624076,-0.5393467986450169,14.0151764188245,-20.93534284474982,0.8278788301058932,4,0.6950006484985387,0.8450002670288121,1.8724999427795446,0.5799999237060582,5.04999923706055,4,0.1842338291172736,1.1111094627844256,24.0,3.285706500636833,24.35000038146973,1.3750040978354598,24.440000534057614,0.1842338291172736
7525,2014-04-07,21.709999084472656,22.979999542236328,21.209999084472656,22.520000457763672,63603900.0,-0.03852970957364832,1.0462438452158611,0.36651629401463853,32.625008136028214,37.483719281510666,1.4064774451491395,2.066967761428163,2.3352156925484167,0.7657591800221866,9.941459053848225,1.7700004577636719,-0.8372274024586659,-1.9090008735656738,-3.723804704603225,-0.09419704252812267,-2.8164027890844494,-1.0015989580468982,3.140001296997074,13.736258841789143,-16.521941063243077,0.9074019155187752,4,1.3200006484985352,1.4700002670288086,2.7425007820129395,1.4500007629394531,5.150001525878903,0,0.2289268277426022,1.068669464657156,22.57999992370605,1.1111094627844256,24.0,3.285706500636833,24.35000038146973,0.2289268277426022
7526,2014-04-08,22.209999084472656,22.43000030517578,21.399999618530273,22.059999465942386,44299000.0,0.023030862325443824,2.491515561000999,-0.1851844002693787,38.923659318644944,38.69142454799663,0.7817539856117293,1.4474317481010708,1.850809681780639,0.32561961091493075,10.65664838096318,1.0300006866455078,-0.8802668867074637,-1.2860008239746108,-3.134031836393987,0.5620301884447656,-2.210016330184299,-0.3619853177649226,2.640001296997074,27.472517683578285,-2.901024590432886,0.924015506209688,4,0.8200006484985352,0.9700002670288086,2.195000648498535,0.9500007629394531,3.6500015258789027,1,0.1895543073103756,1.0462438452158611,21.709999084472656,1.068669464657156,22.57999992370605,1.1111094627844256,24.0,0.1895543073103756
7527,2014-04-09,22.60000038146973,22.84000015258789,22.239999771118164,22.57999992370605,31636000.0,0.017559716932619374,1.4000015258789062,0.13333672418402112,41.55689331281774,40.35225078637987,0.39749734682525073,0.9286218021973802,1.476420061571087,-0.006276189503839902,11.795881926179174,0.6300010681152344,-0.8554280956605602,-0.7839995384216287,-2.559142942915816,0.9911438660725587,-1.6715712406687224,0.10357216382546497,2.177199974060059,38.18683521194886,7.714725237988791,0.8875717022470936,4,0.4299993515014613,0.5699987411498988,1.7999992370605433,0.5599994659423793,3.4300003051757812,2,0.19159291374421028,2.491515561000999,22.209999084472656,1.0462438452158611,21.709999084472656,1.068669464657156,22.57999992370605,0.19159291374421028
7528,2014-04-10,21.68000030517578,22.95000076293945,21.6200008392334,22.70000076293945,37066500.0,-0.040707967290490754,-1.3333344487424814,-50.99885561699487,38.90135507196175,42.70093743534723,1.3742218627771265,1.746797309607917,2.412624110435445,0.9627583888194238,12.484617345734597,1.3299999237060511,-0.882325863534156,-1.5824995994567885,-3.4770446561481805,0.3120454572346034,-2.5297721278024845,-0.6352270711110926,3.025856024932864,12.912116847069981,-20.529898778700954,0.9472725283456963,4,1.3499994277954102,1.4599990844726562,2.7024993896484375,1.4799995422363281,5.260000228881832,3,0.23800736968533331,1.4000015258789062,22.60000038146973,2.491515561000999,22.209999084472656,1.0462438452158611,21.709999084472656,0.23800736968533331
7529,2014-04-11,21.1299991607666,21.93000030517578,21.020000457763672,21.489999771118164,35232600.0,-0.02536905611933382,-2.1379412403070184,0.3529416164585426,37.351998372287504,42.210956230957784,2.0137071312697685,2.1859879495148853,2.948916141152516,1.554782506374437,13.356553078918488,0.9099998474121094,-0.8353386832010585,-1.9910007476806655,-4.079051410229617,0.09704991486828618,-3.0350260789551413,-0.9469754164061897,3.505940024429325,5.612181346121658,-29.84833075717539,1.044025331274476,4,1.8050012588500977,1.9150009155273438,3.185000419616699,2.030000686645508,5.420000076293949,4,0.30194043168545814,-1.3333344487424814,21.68000030517578,1.4000015258789062,22.60000038146973,2.491515561000999,22.209999084472656,0.30194043168545814
7530,2014-04-14,21.899999618530273,22.13999938964844,21.25,21.36000061035156,31740100.0,0.03644110214606067,-1.3421029516211298,-1.4999947018183457,41.85814136322183,41.63601134263341,1.0815304647449615,1.3239887776811763,2.187088932795035,0.8344235484239562,14.175676416788175,1.0100002288818395,-0.7081118445138515,-1.1195002555847182,-3.2390882930751275,1.000087781905691,-2.179294274329923,-0.05970623683951359,2.5913020175683634,45.59580422897675,6.796686393231276,1.0597940187452042,4,1.0350008010864258,1.1450004577636719,2.3975000381469727,1.260000228881836,5.090000152587891,0,0.26164381927148517,-2.1379412403070184,21.1299991607666,-1.3333344487424814,21.68000030517578,1.4000015258789062,22.60000038146973,0.26164381927148517
7531,2014-04-15,22.170000076293945,22.239999771118164,21.520000457763672,21.920000076293945,25067600.0,0.012328788240490107,2.692309949528542,0.4629638132914156,46.55532641724085,41.03469095727826,0.5092175635425029,0.9183524630322495,1.9359824366281515,0.6198110676261521,15.734247683844337,0.7199993133544922,-0.4920824214589743,-0.7334998130798347,-2.766400976256108,1.2994013500964385,-1.749950394667973,0.2829507685083037,2.182449512671294,59.585463040926065,15.301339739029409,1.0164505815881368,4,0.7650003433227539,0.875,2.127499580383301,0.9899997711181641,5.0,1,0.21154715913025912,-1.3421029516211298,21.899999618530273,-2.1379412403070184,21.1299991607666,-1.3333344487424814,21.68000030517578,0.21154715913025912
7532,2014-04-16,22.479999542236328,22.56999969482422,22.0,22.36000061035156,21619500.0,0.013982835583021158,2.8000076294139338,0.4799957275390767,51.29032066205062,41.1427857608653,-0.10497650651094759,0.5167067002553765,1.642743483494165,0.37171598242509063,17.252049092794554,0.5699996948242188,-0.5156915121409824,-0.3485003471374526,-2.324049035893573,1.6270483416186678,-1.3362746915155128,0.6392739972406076,1.7391520814808494,75.64760899556877,26.356010491824236,0.98777434437806,4,0.4550008773803711,0.5000009536743164,1.817500114440918,0.6800003051757812,4.850000381469723,2,0.15035592246186424,2.692309949528542,22.170000076293945,-1.3421029516211298,21.899999618530273,-2.1379412403070184,21.1299991607666,0.15035592246186424
7533,2014-04-17,23.90999984741211,24.13999938964844,23.03000068664551,23.11000061035156,46206900.0,0.06361211451490645,-1.3124995032941702,6.66671964904456,59.61537967772428,43.18645359244197,-1.7311330359621877,-0.9709506544312596,0.236472246753344,-1.006437010003328,18.225155949567725,1.659999847412113,-0.6109697430405205,1.0864999771118171,-0.8769268904891909,3.049926844712825,0.1047865433113131,2.068213410912321,-2.8899993896484375,92.62821727642738,36.63002603024264,0.981713433800504,4,-1.3299999237060547,-0.9299993515014648,0.3874998092651367,-0.75,4.149999618530277,3,0.0886658658620969,2.8000076294139338,22.479999542236328,2.692309949528542,22.170000076293945,-1.3421029516211298,21.899999618530273,0.0886658658620969
7534,2014-04-21,25.31999969482422,25.38999938964844,24.559999465942386,25.040000915527344,45434800.0,0.058971135776260564,2.9523978201634207,0.34999880790596605,58.25049200468685,46.03372957784849,-3.0302537487564187,-2.3718151949165787,-1.1587153425914565,-2.3590575421082534,19.096198317648426,1.4799995422363317,-0.7164508538749494,2.4134998321533203,0.17948229259757653,4.647517371709064,1.2964910623754484,3.530508601931192,-4.237599258422851,98.30918586608375,44.478923839099345,1.117008769777871,4,-2.114999771118164,-2.114999771118164,-1.0374994277954102,-2.1599998474121094,3.29000091552734,0,0.06398107657025554,-1.3124995032941702,23.90999984741211,2.8000076294139338,22.479999542236328,2.692309949528542,22.170000076293945,0.06398107657025554
7535,2014-04-22,26.18000030517578,26.28000068664551,25.479999542236328,25.51000022888184,45903400.0,0.033965269380605845,-1.1917796049967306,2.3928678474114315,58.579876202978674,48.21775367610779,-3.5643313273821278,-3.1823266761602476,-2.0065001721137357,-3.1508262915558376,19.796540990380535,0.9600009918212926,-0.7694046627063535,3.1385004043579094,0.47376515328097213,5.803235655434847,1.8061327788194426,4.470868029896376,-4.925295910644529,97.89915175081364,47.75949062675596,1.3323676255384678,4,-2.5299997329711914,-2.5299997329711914,-1.697500228881836,-3.020000457763672,2.39999961853027,1,0.014132884933986123,2.9523978201634207,25.31999969482422,-1.3124995032941702,23.90999984741211,2.8000076294139338,22.479999542236328,0.014132884933986123
7536,2014-04-23,26.25,26.459999084472656,25.96999931335449,26.190000534057614,32508700.0,0.0026737851034470683,1.0416757729767252,0.08955143150769353,59.387345576922726,50.198915038786126,-3.3536641206146527,-3.2022854793549627,-2.0748244918731054,-3.158679575989545,20.577789223435786,0.4899997711181676,-0.6227780896346111,3.072500133514403,0.04926428055146914,6.095735986477337,1.560882207032936,4.58411805999587,-4.693777827941894,95.29149938160838,48.287710714895184,1.5116179264814675,4,-2.510000228881836,-2.510000228881836,-1.747499942779541,-3.0900001525878906,2.3400001525878906,2,0.028190467471168157,-1.1917796049967306,26.18000030517578,2.9523978201634207,25.31999969482422,-1.3124995032941702,23.90999984741211,0.028190467471168157
7537,2014-04-24,26.15999984741211,26.6200008392334,25.34000015258789,26.45000076293945,39791400.0,-0.003428577241443409,3.063487353997251,-4.833391613948855,60.95334116648437,52.649135715955296,-3.0235283512014064,-3.0040372632750127,-1.9790021073064636,-3.020157194522099,20.277184495621924,1.2800006866455078,-0.3030505709281961,2.815999984741211,-0.4810446666794803,6.113044636161902,1.1674776590308653,4.464522310451557,-4.211475522360839,87.18660244374384,42.02800918888972,1.6485223257103454,4,-2.339999198913574,-2.339999198913574,-1.672499656677246,-3.0,2.5,3,0.038608571665635916,1.0416757729767252,26.25,-1.1917796049967306,26.18000030517578,2.9523978201634207,25.31999969482422,0.038608571665635916
7538,2014-04-25,25.26000022888184,25.68000030517578,25.04999923706055,25.60000038146973,26022500.0,-0.034403655343266504,1.520004272460959,1.1724106179790204,64.34689061462348,55.648568187325964,-1.7459015929747395,-1.9670372187456628,-1.089321124822149,-2.075258498199492,18.811214552448646,1.110000610351559,-0.08051293500869505,1.7650003433227575,-1.5951723455938804,5.125173032239395,0.08491399886444029,3.4450866877810746,-2.8443282524123568,33.98059690713446,-14.492943722316717,1.680086344458319,4,-1.3249998092651403,-1.4399995803833043,-0.7725000381469762,-2.10000038146973,3.409999847412106,4,0.08194773064401684,3.063487353997251,26.15999984741211,1.0416757729767252,26.25,-1.1917796049967306,26.18000030517578,0.08194773064401684
7539,2014-04-28,24.57999992370605,25.729999542236328,24.190000534057614,25.43000030517578,32168000.0,-0.026920043508087077,1.124138239476365,2.5000000000000107,65.68305881072789,58.29578123704886,-0.586757383926038,-1.134940022564784,-0.42839863975114767,-1.3565718760281271,16.785839465476013,1.5399990081787145,0.09175371606393412,0.9515000343322733,-2.355260737603203,4.258260806267749,-0.7018803516354666,2.604880420300013,-1.7438950609601775,16.049355583114842,-35.297294981308085,1.6533803859677385,4,-0.509999275207516,-0.759999275207516,-0.09249973297118785,-1.4200000762939418,4.3899993896484375,0,0.14157850093726276,1.520004272460959,25.26000022888184,3.063487353997251,26.15999984741211,1.0416757729767252,26.25,0.14157850093726276
7540,2014-04-29,25.10000038146973,25.29999923706055,24.45000076293945,24.75,19746700.0,0.021155429592258246,1.2666683620919827,-0.4117649698751273,65.75790660152424,60.42940125752479,-0.6762130066868295,-1.6248339251836974,-0.9673082592376439,-1.8434110831283341,16.676501123905403,0.8499984741211009,0.40278383502455384,1.3995004653930714,-1.972218093359757,4.7712190241459,-0.2863588139833446,3.0853597447694874,-1.8855059210751044,37.44854868840387,-16.219153203706647,1.6858592793764149,4,-0.7899999618530309,-1.279999732971195,-0.6125001907348668,-1.8150005340576207,3.9400005340576136,1,0.13984064444369948,1.124138239476365,24.57999992370605,1.520004272460959,25.26000022888184,3.063487353997251,26.15999984741211,0.13984064444369948
7541,2014-04-30,26.1200008392334,26.1200008392334,25.13999938964844,25.170000076293945,28811800.0,0.04063746781919142,1.063159289583468,2.714284935776889,67.9591804164402,62.281496785790296,-1.2035479711847685,-2.64829935153773,-2.0057161483335193,-2.822864682222402,17.770333449237036,1.0200004577636683,0.8382027190455652,2.3355009078979485,-1.1938142840404602,5.864816099836357,0.5708433119287442,4.100158503867153,-2.564955740954897,79.42387089684624,22.814874987451347,1.7646575959692041,4,-1.2950000762939453,-2.3000001907348633,-1.77000093460083,-2.1200008392333984,3.4200000762939453,2,0.0941806663642073,1.2666683620919827,25.10000038146973,1.124138239476365,24.57999992370605,1.520004272460959,25.26000022888184,0.0941806663642073
7542,2014-05-01,26.25,26.81999969482422,25.85000038146973,26.209999084472656,28231400.0,0.004976996806651535,-1.552635409503651,0.042106193055650366,75.36070261541677,64.03097711220057,-0.8297957866776784,-2.770712812807787,-2.152991660184906,-2.9093930097189187,18.932088829660117,0.9699993133544886,1.2141068726252406,2.370500087738037,-1.3214459713760043,6.0624461468520785,0.5245270581810146,4.21647311729506,-2.388459327626009,78.32700088550322,15.521824865376743,1.845973029557021,5,-0.744999885559082,-2.3299999237060547,-1.9000000953674316,-2.25,2.75,3,0.08914286295572915,1.063159289583468,26.1200008392334,1.2666683620919827,25.10000038146973,1.124138239476365,24.57999992370605,0.08914286295572915
7543,2014-05-02,26.309999465942386,26.63999938964844,26.06999969482422,26.26000022888184,18326000.0,0.002285693940662359,-1.6511594897180402,1.2499523173755485,80.39906119051679,66.49192924395946,-0.573905839742892,-2.791922961001692,-2.232183123748552,-2.9356697396590477,20.3030305377595,0.5699996948242223,1.5474410240879592,2.3149995803833043,-1.534011639844831,6.16401080061144,0.3904939702692367,4.239505190497372,-2.093443710874368,80.60835012840175,10.132065107598777,1.924505610114068,5,-0.8049993515014684,-2.389999389648441,-2.324999332427982,-2.3099994659423864,3.200000762939453,4,0.08931966663517943,-1.552635409503651,26.25,1.063159289583468,26.1200008392334,1.2666683620919827,25.10000038146973,0.08931966663517943
7544,2014-05-05,26.739999771118164,26.84000015258789,25.95000076293945,26.25,21120800.0,0.01634360752201469,1.579706379108754,9.80014496070802,79.58435190720863,68.82575987776278,-0.8731136248846063,-3.050697757868363,-2.6635569401150967,-3.342037930551495,20.33903574038467,0.889999389648441,1.8475178745102099,2.536999893188476,-1.4376099073752577,6.511609693752209,0.5496949929066091,4.524304793470343,-2.2110307432794016,95.81588255198524,21.275639549338635,1.9873049002818666,5,-1.2249994277954102,-2.809999465942383,-3.2099995613098145,-2.939999580383301,4.25,0,0.07217652661539553,-1.6511594897180402,26.309999465942386,-1.552635409503651,26.25,1.063159289583468,26.1200008392334,0.07217652661539553
7545,2014-05-06,26.68000030517578,27.18000030517578,26.51000022888184,26.82999992370605,23078300.0,-0.002243809515929285,-1.7346954663469838,-0.3061218134612093,78.29360487726076,70.92645535557813,-0.8210752882723718,-2.739734862371254,-2.5950179917220666,-3.2588346462302162,19.474544268001427,0.6700000762939418,1.9571962964537732,2.2285003662109375,-1.7111407374193455,6.1681414698412205,0.2586798143957978,4.198320918026077,-1.8274869198721397,75.49020707813015,-0.9028137370170555,1.9698205518151408,5,-0.994999885559082,-2.5799999237060547,-3.2774996757507324,-2.989999771118164,4.180000305175778,1,0.08583204580153092,1.579706379108754,26.739999771118164,-1.6511594897180402,26.309999465942386,-1.552635409503651,26.25,0.08583204580153092
7546,2014-05-07,26.420000076293945,26.8700008392334,26.04999923706055,26.690000534057614,24487200.0,-0.009745135903592828,1.6031752759595652,1.8000076294139529,74.87374050570264,72.47316639326903,-0.5972296660991603,-2.264249485938194,-2.3135268661760193,-2.9666879524327,18.391690655484204,0.820001602172848,1.988749465179854,1.7580000877380364,-2.1268728266131305,5.642873002089203,-0.18443636943754527,3.700436544913618,-1.1950887838107604,42.85712237004558,-32.24095964994603,1.942436457175583,5,-0.7349996566772461,-2.3199996948242188,-3.109999656677246,-2.729999542236328,4.75,2,0.09916732898060299,-1.7346954663469838,26.68000030517578,1.579706379108754,26.739999771118164,-1.6511594897180402,26.309999465942386,0.09916732898060299
7547,2014-05-08,26.93000030517578,27.399999618530273,26.229999542236328,26.34000015258789,27015400.0,0.019303566518133586,-1.8888841793940765,-2.1851820455220055,71.57143184116907,73.27589319621856,-1.1024536952357096,-2.5647188209969514,-2.7943773090829644,-3.441888433254121,17.94834001924502,1.1700000762939453,1.966300058063851,2.0515003204345703,-1.8321405785356255,5.935141219404766,0.10967987094947418,3.9933207699196664,-1.392274770661782,67.58622866891962,-5.075702558098115,1.9418204494850977,5,-1.135000228881836,-2.7200002670288086,-3.6775002479553223,-3.239999771118164,4.979999542236328,3,0.09691795695412364,1.6031752759595652,26.420000076293945,-1.7346954663469838,26.68000030517578,1.579706379108754,26.739999771118164,0.09691795695412364
7548,2014-05-09,26.84000015258789,27.059999465942386,26.45000076293945,26.95000076293945,20679100.0,-0.003342003400222504,2.696984059093447,-0.18644166424206554,63.380285000852915,73.02002943956577,-0.8546350389559478,-2.180098329345121,-2.6747050764359592,-3.3258808296605906,17.002733169385916,0.6099987030029368,1.9256083642038888,1.7035001754760728,-1.9650997091708646,5.37210006012301,-0.13079976684739592,3.5378001177995415,-0.9670652829509621,61.37931669510163,-7.706350911394274,1.8342999423234687,5,-0.9149999618530273,-2.630000114440918,-3.552499771118164,-3.1499996185302734,5.409999847412109,4,0.08047689400642,-1.8888841793940765,26.93000030517578,1.6031752759595652,26.420000076293945,-1.7346954663469838,26.68000030517578,0.08047689400642
7549,2014-05-12,27.51000022888184,27.540000915527344,26.940000534057614,27.03000068664551,22396900.0,0.024962744876487974,1.2222198674748583,-4.363607990012626,62.11293241488761,72.61503230771727,-1.1905003647612347,-2.474485694380437,-3.306635839233845,-3.9607635968348056,15.715375553463302,0.7000007629394531,1.8913640130914402,2.054500198364263,-1.2374262336994946,5.34642663042802,0.40853698233238234,3.7004634143961432,-1.3621937044441097,97.98653336576272,31.201153477108846,1.6459632160318787,5,-1.1700000762939489,-3.2299995422363317,-4.1900000572204625,-3.8199996948242223,4.550001144409176,0,0.07270083545474737,2.696984059093447,26.84000015258789,-1.8888841793940765,26.93000030517578,1.6031752759595652,26.420000076293945,0.07270083545474737
7550,2014-05-13,27.6299991607666,27.78000068664551,27.229999542236328,27.5,29540000.0,0.0043620113008497885,1.5581316950919035,0.27083184321579284,62.45486830168475,72.00344207274443,-1.0212760030179915,-2.2590180832001217,-3.3957351179184343,-4.04698598002426,14.706561696207531,0.5500011444091832,1.9006185030593734,1.8879991531372085,-1.0827325239587289,4.858730830233146,0.402633314589238,3.373364991685179,-1.203753758110949,91.32939883287982,26.98701002313929,1.4853658385479693,5,-0.8149986267089808,-3.2299985885620117,-4.279998779296875,-3.9399986267089844,4.180000305175785,1,0.1216069747523778,1.2222198674748583,27.51000022888184,2.696984059093447,26.84000015258789,-1.8888841793940765,26.93000030517578,0.1216069747523778
7551,2014-05-14,26.86000061035156,27.65999984741211,26.78000068664551,27.53000068664551,28161200.0,-0.027868207520918342,-1.1204801003771132,-5.1538800123245405,55.62701812595249,69.81081046280396,-0.1511663566004664,-1.1801477645444294,-2.6234572055473784,-3.229621933899981,13.594448888130442,0.879999160766598,1.942907264482649,0.8835005760192836,-1.6005902096737934,3.3675913617123605,-0.3585448168272549,2.125545968865822,-0.1630041508979332,40.64520019147273,-19.948010834781165,1.2420453928465376,5,0.0050001144409215215,-2.460000038146969,-3.755001068115231,-3.41500091552734,4.989999771118171,2,0.14892032424073887,1.5581316950919035,27.6299991607666,1.2222198674748583,27.51000022888184,2.696984059093447,26.84000015258789,0.14892032424073887
7552,2014-05-15,25.86000061035156,26.88999938964844,25.25,26.809999465942386,41523500.0,-0.03723008106018477,1.9549573079890383,1.4179085782283252,54.74684012278252,66.96056367750015,0.8802635638769942,0.09070749955438728,-1.623724295410927,-2.184556789209463,12.344493508392171,1.639999389648441,1.9323791077074866,-0.28549947738647674,-2.150845189014486,1.5798462342415327,-1.2181723332004815,0.647173378427528,1.9200000762939524,24.110689517651842,-38.202723812496636,0.9326728558140046,5,0.654999732971195,-1.460000038146969,-2.755001068115231,-2.41500091552734,5.3999996185302805,3,0.20533640141589293,-1.1204801003771132,26.86000061035156,1.5581316950919035,27.6299991607666,1.2222198674748583,27.51000022888184,0.20533640141589293
7553,2014-05-16,26.03000068664551,26.35000038146973,25.540000915527344,25.84000015258789,19890900.0,0.0065738620371842416,-1.0506341338574212,-0.20000080309513088,62.47849717935522,65.05991315218311,0.7446798429914843,0.09241415109482531,-1.7900872945944926,-2.3168275880283424,12.822650812086023,0.8099994659423864,1.813188384502478,-0.22149944305419567,-1.7651692381723656,1.3221703520639743,-0.9933343406132806,0.5503354545048893,1.699399986267089,30.830058298509876,-35.79315838114078,0.7718348975590857,5,0.48499965667724254,-1.6300001144409215,-2.930001258850101,-2.5850009918212926,6.469999313354489,4,0.22589316195382536,1.9549573079890383,25.86000061035156,-1.1204801003771132,26.86000061035156,1.5581316950919035,27.6299991607666,0.22589316195382536
7554,2014-05-19,26.940000534057614,27.0,26.15999984741211,26.3700008392334,21930500.0,0.03495965514434163,1.4347878968813406,2.9999899613511274,64.83871821186588,63.56492574491702,-0.1497100079608984,-0.7272847289724034,-2.6745175138297945,-3.172565852165505,12.819201097577748,0.9699993133544886,1.6382181726773624,0.6075003623962374,-0.8999528878788148,2.1149536126712896,-0.14622626274129047,1.3612269875337653,0.7398121253967354,66.79842195214417,-3.3699849782382785,0.7537266251375261,5,-0.42500019073485973,-2.539999961853024,-3.855000972747799,-3.495000839233395,5.399999618530277,0,0.19710465332877303,-1.0506341338574212,26.03000068664551,1.9549573079890383,25.86000061035156,-1.1204801003771132,26.86000061035156,0.19710465332877303
7555,2014-05-20,26.54999923706055,27.15999984741211,26.15999984741211,26.96999931335449,21830400.0,-0.014476662556261788,1.4999964237264294,-0.7368426336148547,53.859951244451345,61.23006027144464,0.2457551351802607,-0.3247951990606488,-2.276813563369654,-2.735289093959434,12.215890569489718,1.0,1.4065873744182156,0.19899911880493448,-1.3096550292129194,1.7076532668227884,-0.5553279552039925,0.9533261928138614,1.081217169204713,53.941880471756356,-14.433834081382507,0.7543270740089268,5,-0.03499889373779652,-2.0349988937377965,-3.559998989105228,-3.199998855590824,5.45000076293945,1,0.2075330431098159,1.4347878968813406,26.940000534057614,-1.0506341338574212,26.03000068664551,1.9549573079890383,25.86000061035156,0.2075330431098159
7556,2014-05-21,26.989999771118164,27.209999084472656,26.79999923706055,26.93000030517578,19021300.0,0.016572525299489493,-1.5624862164949416,-0.14285584534130422,56.292515958639086,59.53240295116353,-0.11721436079783487,-0.7446951891578735,-2.698036951651524,-3.1236982646685405,11.471726952971174,0.6599998474121058,1.1665974031848343,0.6019996643066392,-0.9323040115625858,2.136303340175864,-0.1651521736279733,1.3691515022412517,0.5935923070217939,88.77553999400547,20.76390196634553,0.7671518379346124,5,-0.47499942779541016,-2.339999198913574,-3.999999523162842,-3.6399993896484375,4.520000457763675,2,0.1785846511929976,1.4999964237264294,26.54999923706055,1.4347878968813406,26.940000534057614,-1.0506341338574212,26.03000068664551,0.1785846511929976
7557,2014-05-22,27.170000076293945,27.38999938964844,26.8700008392334,27.03000068664551,14936600.0,0.006669148080853171,-1.2608677624268312,2.3333439298088865,57.16667175292967,58.84200147917206,-0.29009735791660063,-0.8908220533865361,-2.8622617967558206,-3.247023986036872,11.370708056285562,0.5199985504150426,0.9479153527063389,0.7314999580383308,-0.8373045963815002,2.300304512458162,-0.0529023191715865,1.515902235248248,0.3669201602832146,88.10813541567846,20.793909489650545,0.7844022772099155,5,-0.6549997329711914,-2.2799997329711914,-4.179999828338623,-3.8199996948242188,5.780000686645501,3,0.17224881457615915,-1.5624862164949416,26.989999771118164,1.4999964237264294,26.54999923706055,1.4347878968813406,26.940000534057614,0.17224881457615915
7558,2014-05-23,27.32999992370605,27.399999618530273,27.059999465942386,27.18000030517578,12406800.0,0.005888842361531976,1.3448366580506586,1.0714305177111734,55.148343802115036,58.0681582999751,-0.41714886621882385,-0.9357686681449238,-2.9807680484327435,-3.345330694555795,11.543924763142348,0.3400001525878871,0.7830964625824492,0.7879998207092243,-0.7255958768468069,2.3015955182652554,0.031201971931210437,1.544797669487238,0.16118190813956446,94.35486227863571,29.37995353888344,0.7567978487780147,5,-0.8149995803832972,-1.9249992370605398,-4.372499465942379,-3.9799995422363246,6.649999618530277,4,0.14379803571704008,-1.2608677624268312,27.170000076293945,-1.5624862164949416,26.989999771118164,1.4999964237264294,26.54999923706055,0.14379803571704008
7559,2014-05-27,28.059999465942386,28.11000061035156,27.479999542236328,27.53000068664551,23525400.0,0.026710557785371014,1.0000000000000338,3.5333341810460763,60.78124408610133,57.88220005379917,-1.1856055364348066,-1.4668963512839248,-3.6551000910599285,-4.015951094349443,12.695251848320343,0.7800006866455078,0.6520275427640208,1.3439993858337438,-0.01180483975214841,2.699803611419636,0.6660972730407977,2.02190149862669,-2.8099994659423864,97.43583975147783,32.395172297205306,0.677902112792946,5,-1.3799991607666051,-1.9099988937378,-5.279999256134037,-4.70999908447266,5.69999885559081,1,0.15823238127451256,1.3448366580506586,27.32999992370605,-1.2608677624268312,27.170000076293945,-1.5624862164949416,26.989999771118164,0.15823238127451256
7560,2014-05-28,28.61000061035156,28.920000076293945,28.170000076293945,28.29999923706055,25382300.0,0.019600896467468987,-1.6315803563063003,0.5849095986641197,66.36771568932402,59.075610894173785,-1.767886540482543,-1.834510593507904,-4.140927832977649,-4.501334991889262,14.126304176476634,0.860000610351559,0.6345198415701034,1.7185005187988232,0.3350454908438678,3.1019555467537785,1.0267730048213473,2.410228032776299,-3.302800598144529,85.37738947053984,16.806479574207344,0.6917275139774777,5,-1.5250005722045863,-2.0550003051757777,-5.405000686645504,-5.260000228881832,5.119998931884769,2,0.13037397632514414,1.0000000000000338,28.059999465942386,1.3448366580506586,27.32999992370605,-1.2608677624268312,27.170000076293945,0.13037397632514414
7561,2014-05-29,28.57999992370605,29.03000068664551,28.43000030517578,28.790000915527344,23288800.0,-0.0010486083888671116,-1.3529416164585553,-0.6774195533132614,63.28501896137665,60.024297431795354,-1.6407929056845454,-1.6978111245809764,-4.063832456496755,-4.395218162705312,14.996476592546855,0.6000003814697301,0.5790038092388876,1.5654998779296854,0.040653522919097185,3.0903462329402736,0.8030767004243913,2.3279230554349795,-3.128287908935544,79.16662987367317,10.038611423304559,0.7624231775052941,5,-1.2949991226196254,-1.9699993133544886,-4.929999351501461,-4.929999351501461,4.280000686645504,3,0.11966410375869829,-1.6315803563063003,28.61000061035156,1.0000000000000338,28.059999465942386,1.3448366580506586,27.32999992370605,0.11966410375869829
7562,2014-05-30,28.59000015258789,28.899999618530273,28.38999938964844,28.6299991607666,24068700.0,0.00034990304088644564,-1.3181800448226597,0.1904705679330764,64.27405950304399,60.223804356649666,-1.366522606445745,-1.605848568427838,-4.009209454386109,-4.323481219658376,15.37162434416986,0.5100002288818324,0.5091135857795877,1.4585000991821282,-0.17460821650971425,3.0916084148739706,0.641945941336207,2.2750542570280494,-2.923590817504884,77.66496134958854,7.24462127831579,0.8165541578459209,5,-0.994999885559082,-1.9799995422363281,-4.850000381469727,-4.850000381469727,4.540000915527344,4,0.10213361527490727,-1.3529416164585553,28.57999992370605,-1.6315803563063003,28.61000061035156,1.0000000000000338,28.059999465942386,0.10213361527490727
7563,2014-06-02,28.65999984741211,28.71999931335449,28.04999923706055,28.61000061035156,14522600.0,0.002448397847171213,6.882438739790211,-1.250011921224637,60.397825277919274,59.730371808433375,-1.1445899890736122,-1.5713279844461887,-4.01340728438548,-4.327432054948609,15.611862598274492,0.6700000762939382,0.5423873620184096,1.4109997749328613,-0.309084462701005,3.1310840125667276,0.5509576561159264,2.2710418937497963,-2.7917750312353533,76.12899573861696,8.81573323407477,0.8600421188169338,6,-1.0649995803833008,-2.049999237060547,-4.839999198913574,-4.839999198913574,4.229999542236335,0,0.1496860062235732,-1.3181800448226597,28.59000015258789,-1.3529416164585553,28.57999992370605,-1.6315803563063003,28.61000061035156,0.1496860062235732
7564,2014-06-03,28.670000076293945,28.93000030517578,28.399999618530273,28.559999465942386,14002300.0,0.0003489263410703103,-1.4651177232483454,2.200045777065463,59.594100875479754,60.367499545214315,-0.9871969639868183,-1.506566245552829,-3.9448494683186155,-4.3048244513615685,15.775353495093908,0.5300006866455078,0.6694564684400177,1.3244999885559068,-0.4893468175907607,3.1383467947025743,0.4175765854825748,2.2314233916292388,-2.6120687078890654,63.265298178484386,-0.968359045800895,0.9069234030733332,6,-0.7550001144409144,-2.059999465942383,-4.792499542236328,-4.84999942779541,4.100000381469727,1,0.18521100285357184,6.882438739790211,28.65999984741211,-1.3181800448226597,28.59000015258789,-1.3529416164585553,28.57999992370605,0.18521100285357184
7565,2014-06-04,28.96999931335449,29.01000022888184,28.46999931335449,28.57999992370605,14377400.0,0.010463872907646055,1.2978702681643657,3.545429324455656,71.31310671474986,62.03645407367107,-1.0145050857742426,-1.7140903367229043,-4.155382110740174,-4.560081013119586,15.71636267910452,0.5400009155273509,0.7562116910974446,1.509999275207516,-0.41280537164865194,3.432803922063684,0.5485969517794338,2.471401598635598,-2.7337437858551716,93.87741994499765,25.5586852104707,0.9614023234280835,6,-1.0199985504150355,-2.229998588562008,-5.0249986648559535,-5.1499986648559535,3.8299999237060653,2,0.16534342843324223,-1.4651177232483454,28.670000076293945,6.882438739790211,28.65999984741211,-1.3181800448226597,28.59000015258789,0.16534342843324223
7566,2014-06-05,29.040000915527344,29.479999542236328,28.90999984741211,29.09000015258789,21878500.0,0.002416348078426944,-2.677401095182428,-0.12820337258891193,89.55220056556163,65.6348461639635,-0.8528160168900456,-1.6630072040514392,-4.1348710191164955,-4.5919831965473605,16.28213572618219,0.5699996948242188,0.7655614483886879,1.4490008354187012,-0.531598582320381,3.4296002531577834,0.4587011265491583,2.439300544288244,-2.636120678479255,69.23087183153439,-4.486562154161902,0.9902997088695412,6,-0.7700014114379883,-1.730001449584961,-4.975000381469727,-5.220000267028809,4.549999237060547,3,0.1615013250292736,1.2978702681643657,28.96999931335449,-1.4651177232483454,28.670000076293945,6.882438739790211,28.65999984741211,0.1615013250292736
7567,2014-06-06,29.540000915527344,29.54999923706055,29.04999923706055,29.149999618530273,18319800.0,0.017217630311184173,1.4390366445381677,-7.800144960708018,90.34479129899098,69.54556255250527,-1.096595876546914,-2.0632296896319673,-4.514115536599338,-5.044522006256017,16.490015501332245,0.5099983215332067,0.9178203543267713,1.8185008049011238,-0.31663164009982836,3.953633249902076,0.7509345824006495,2.886067027401598,-2.890031134064195,99.33344523111955,19.35697534589997,1.0675662225004756,6,-1.0250015258789062,-2.1400012969970703,-5.21750020980835,-5.720000267028809,4.479999542236328,4,0.11238996587434413,-2.677401095182428,29.040000915527344,1.2978702681643657,28.96999931335449,-1.4651177232483454,28.670000076293945,0.11238996587434413
7568,2014-06-09,29.0,29.71999931335449,28.88999938964844,29.489999771118164,20635300.0,-0.018280328327393458,-1.3380246880414814,-1.2564054911895457,75.87935604544862,71.2231305479883,-0.32943720251108033,-1.426233636302289,-3.8381239015446127,-4.465146977041918,16.758150827728517,0.8299999237060476,1.0220703613931192,1.1704998970031752,-0.9951892469012513,3.336189040907602,0.08765532505096019,2.2533444689553903,-2.060027272977109,45.45458486258429,-34.69389665623611,1.0828445719522137,6,-0.11500072479248047,-1.515000343322754,-4.287499904632568,-5.079999923706055,5.639999389648445,0,0.14241382993500817,1.4390366445381677,29.540000915527344,-2.677401095182428,29.040000915527344,1.2978702681643657,28.96999931335449,0.14241382993500817
7569,2014-06-10,29.51000022888184,29.540000915527344,28.59000015258789,29.0,24108900.0,0.017586214789028887,2.3333266409008013,-1.0408172798081823,86.09753612677436,73.41533281881611,-0.6840608636497407,-1.8748404175647693,-4.192764818134027,-4.926978899005174,16.513659252771642,0.9500007629394531,1.1328600229266215,1.5805001258850133,-0.7044849818246632,3.86548523359469,0.43800757203017326,2.7229926797398534,-2.2364243114991567,83.20007324218807,-0.25248763766322213,1.1424925538548387,6,-0.62500095367432,-2.0250005722045934,-4.797500133514408,-5.590000152587894,3.5399990081787145,1,0.11453741560661035,-1.3380246880414814,29.0,1.4390366445381677,29.540000915527344,-2.677401095182428,29.040000915527344,0.11453741560661035
7570,2014-06-11,30.989999771118164,31.60000038146973,30.1200008392334,30.649999618530273,55472400.0,0.05015247477998419,-1.1142885169250272,0.6666666666666621,88.910481579254,76.26260644302471,-2.0014253389231946,-3.2572093440981043,-5.553420513544946,-6.346521553093471,16.58732593795772,2.0900001525878906,1.3027215390570994,2.892499637603759,0.2363063711827138,5.548692904024804,1.5644030043932347,4.2205962708142835,-3.422853046218865,79.73420053266341,-2.9192518564302503,1.3280966332105228,6,-1.1649999618530238,-2.564999580383301,-6.2674994468688965,-7.059999465942383,2.160001754760742,2,0.05743790576934504,2.3333266409008013,29.51000022888184,-1.3380246880414814,29.0,1.4390366445381677,29.540000915527344,0.05743790576934504
7571,2014-06-12,30.86000061035156,31.21999931335449,30.559999465942386,31.06999969482422,28152900.0,-0.004194874531356474,1.5882432139304308,-0.6176440889048562,86.24753478099406,78.70410369613026,-1.6919197998312576,-2.964148644199998,-5.328273096561702,-6.144232311145895,17.200330816376074,0.6599998474121023,1.3836461282873707,2.5625004768371547,-0.2960223839003504,5.42102333757466,1.133239046468404,3.9917619072059054,-2.728254373532401,75.415291865507,-6.277681252465456,1.4292614303687519,6,-1.0350008010864187,-2.4350004196166957,-5.967500209808346,-6.760000228881832,2.20999908447266,3,0.06286450383472286,-1.1142885169250272,30.989999771118164,2.3333266409008013,29.51000022888184,-1.3380246880414814,29.0,0.06286450383472286
7572,2014-06-13,31.170000076293945,31.46999931335449,31.059999465942386,31.13999938964844,23275600.0,0.010045348665301157,-3.315775736585942,-0.14286103542232398,86.6412110931943,81.62003545338305,-1.7851912735963822,-3.0102777182687106,-5.534658916664419,-6.391220877808898,19.419318020511973,0.6099987030029297,1.392024981597654,2.6069999694824233,-0.28447657082264755,5.498476509787494,1.1612616993298879,4.052738239634959,-2.552698259223707,85.71427666184856,5.390669210913686,1.4457382701525345,6,-1.1700000762939453,-2.744999885559082,-6.277499675750732,-7.069999694824219,2.460000991821289,4,0.07763875747098425,1.5882432139304308,30.86000061035156,-1.1142885169250272,30.989999771118164,2.3333266409008013,29.51000022888184,0.07763875747098425
7573,2014-06-16,31.90999984741211,32.189998626708984,31.28000068664551,31.43000030517578,35496500.0,0.023740768986425742,-1.3333317031182874,15.999618539006281,86.6666569785501,84.62809724261308,-2.252579763522526,-3.4648192156181636,-6.149026606344847,-7.071729557316054,21.894487010081946,1.019998550415039,1.4653354263838771,3.0529997825622566,0.05227616932712209,6.053723395797391,1.552637975944691,4.553361589179822,-2.8751202313259405,92.22225283400338,13.4822902534369,1.5003618066175666,6,-1.580000877380371,-3.190000534057617,-6.90749979019165,-7.699999809265137,1.7700004577636719,0,0.06612349170921994,-3.315775736585942,31.170000076293945,1.5882432139304308,30.86000061035156,-1.1142885169250272,30.989999771118164,0.06612349170921994
7574,2014-06-17,32.25,32.400001525878906,31.95000076293945,32.0,25195500.0,0.010654971927725132,-1.5714441416893414,0.5208338300391802,86.11109849637373,86.27231855168242,-2.270075234684068,-3.5696271105259,-6.311075734229977,-7.349497893538523,23.983746121544215,0.4900016784667969,1.5553160547485483,3.127499961853026,-0.09081545583904926,6.345815379545105,1.5183422530069883,4.7366576706990635,-2.71030134221418,93.4209876884029,14.879474375500365,1.6091577088460387,6,-1.7549991607666016,-3.424999237060547,-7.182499885559082,-8.039999961853027,1.6300010681152344,1,0.07410850820615322,-1.3333317031182874,31.90999984741211,-3.315775736585942,31.170000076293945,1.5882432139304308,30.86000061035156,0.07410850820615322
7575,2014-06-18,32.060001373291016,32.43000030517578,31.70000076293945,32.380001068115234,30089900.0,-0.005891430285549948,2.476203451407828,-1.279998779296875,83.46155976403155,85.59558068484573,-1.7831860244234683,-3.104855167567564,-5.9136179004099105,-7.08624415740222,25.916185127179535,0.7299995422363317,1.690286849627558,2.662001228332521,-0.572403610832076,5.896406067497118,1.0447988087502225,4.279203647914819,-2.005448199248441,80.21396974150844,1.6791755937443469,1.6172024195822985,6,-1.5500011444091797,-3.220001220703125,-6.750000953674316,-7.780000686645508,1.3599967956542898,2,0.030879532793604225,-1.5714441416893414,32.25,-1.3333317031182874,31.90999984741211,-3.315775736585942,31.170000076293945,0.030879532793604225
7576,2014-06-19,31.809999465942386,32.169998168945305,31.54999923706055,32.09000015258789,22402300.0,-0.0077979381359885025,1.818197975594468,0.8750029802350698,79.59557901874638,84.40122376481855,-1.2280848373479323,-2.60900096789479,-5.470903431067615,-6.763377838898489,27.828732298409385,0.619998931884755,1.844702364985224,2.17099933624268,-1.0260119234138507,5.368010595899211,0.5724937064144129,3.769504966070947,-1.2803568656731699,54.74449201211249,-22.91303215048748,1.598505629828266,6,-1.2999992370605504,-2.9699993133544957,-6.202498912811283,-7.4099988937377965,0.17000007629394176,3,0.04212518335220983,2.476203451407828,32.060001373291016,-1.5714441416893414,32.25,-1.3333317031182874,31.90999984741211,0.04212518335220983
7577,2014-06-20,31.85000038146973,31.93000030517578,31.399999618530273,31.8799991607666,28266500.0,0.0012574950078252378,7.153789723876875,0.10713823475315792,79.482435299124,84.80156590411582,-1.0124198661276758,-2.403647171453297,-5.3263264859482895,-6.731937072222472,29.60287250017807,0.5300006866455078,1.929733671437873,1.977000236511234,-1.1432772622833518,5.09727773530582,0.4168614871139411,3.537138985908527,-0.9402862402192014,49.565207295694016,-27.11721377082481,1.5601387493972934,6,-1.3400001525878942,-3.0100002288818395,-6.217499732971195,-7.44999980926514,0.28000068664550426,4,0.03830453057276206,1.818197975594468,31.809999465942386,2.476203451407828,32.060001373291016,-1.5714441416893414,32.25,0.03830453057276206
7578,2014-06-23,31.26000022888184,32.299999237060554,31.25,32.290000915527344,48594600.0,-0.018524337379008382,1.0000036330542408,34.33475330620944,71.6193608250443,83.19287975947915,-0.0761313366640195,-1.5854099163766548,-4.525139840522886,-6.067771936465935,31.54798732659977,1.049999237060554,1.9439033121313258,1.190500068664555,-1.7449923375373366,4.125992474866447,-0.27724613443639257,2.6582462717655027,-0.04622885484625883,0.8474768047072484,-74.32934816751285,1.4677462031009458,6,0.015000343322750354,-2.274999618530277,-5.802499771118168,-6.85999965667725,1.2699985504150355,0,0.07581576525529576,7.153789723876875,31.85000038146973,1.818197975594468,31.809999465942386,2.476203451407828,32.060001373291016,0.07581576525529576
7579,2014-06-24,32.5,32.970001220703125,31.15999984741211,31.51000022888184,59689500.0,0.03966729884961717,-1.1420127826176263,-0.9611641855719356,75.46897229171032,81.69937872752986,-0.9469818193396797,-2.6095118452574084,-5.517459111632256,-7.2374589655364225,33.11364174936838,1.8100013732910156,1.9430636218603041,2.2084998130798326,-0.7585066744655862,5.175506300625251,0.7249965693071232,3.692003056852542,-0.06999969482421875,74.03310143082652,1.1713056493223064,1.4835032437727085,6,-0.7349996566772461,-2.934999465942383,-7.042499542236328,-8.09999942779541,-1.9500007629394496,1,0.036307701697716244,1.0000036330542408,31.26000022888184,7.153789723876875,31.85000038146973,1.818197975594468,31.809999465942386,0.036307701697716244
7580,2014-06-25,32.34000015258789,32.740001678466804,31.88999938964844,32.34999847412109,29796700.0,-0.004923072228064873,1.1518916439314992,-0.010099317014895227,73.50426653755385,80.28346003381428,-0.6429600121494055,-2.272240885440855,-5.131354555053626,-7.000816409999604,34.14071171309118,0.8500022888183629,2.086809257114396,1.8619999885559082,-1.128797196687529,4.852797173799342,0.3666013959341896,3.357398581177627,-1.1800003051757812,65.19333756251568,-7.791996889177881,1.4953985926217168,6,-0.3249998092651367,-2.7749996185302734,-6.882499694824219,-7.939999580383301,-1.25,2,0.047619075703811076,-1.1420127826176263,32.5,1.0000036330542408,31.26000022888184,7.153789723876875,31.85000038146973,0.047619075703811076
7581,2014-06-26,32.0,32.400001525878906,31.79999923706055,32.310001373291016,20353300.0,-0.010513300896217936,1.4489805451105724,31.00534147274237,67.93002088629979,78.20443889971489,-0.1388462671973869,-1.7527502336010663,-4.573242988932755,-6.581700074325482,35.089779658333164,0.6000022888183558,2.1489733725055586,1.3509998321533203,-1.5732141649046838,4.275213829211328,-0.11110716637568174,2.8131068306823224,-0.8400001525878906,46.408812997780736,-22.283490914499474,1.4621069985290036,6,0.06500053405761719,-2.114999771118164,-6.484999656677246,-7.59999942779541,-0.30999946594238637,3,0.044374942779540794,1.1518916439314992,32.34000015258789,-1.1420127826176263,32.5,1.0000036330542408,31.26000022888184,0.044374942779540794
7582,2014-06-27,31.51000022888184,31.93000030517578,31.45000076293945,31.8799991607666,46770900.0,-0.015312492847442516,1.0425459385754323,1.1935396542176715,68.42878432982742,76.17800860541237,0.4519855602174552,-1.088587360027649,-3.876322397897848,-6.017664008553904,35.93588436589338,0.5499992370605504,2.0326834484448746,0.7150000572204611,-2.0643561972040665,3.4943563116449923,-0.6746780699918027,2.104678184432725,-0.3184003448486372,19.337022978791758,-50.13445615710052,1.3896781272122654,6,0.5550003051757777,-1.5899991989135778,-5.927499771118168,-7.10999965667725,-0.42000007629394887,4,0.014915877814678291,1.4489805451105724,32.0,1.1518916439314992,32.34000015258789,-1.1420127826176263,32.5,0.014915877814678291
7583,2014-06-30,32.950000762939446,33.049999237060554,31.899999618530273,32.060001373291016,31032300.0,0.0456997944651778,1.1100981325419124,-2.405410699741222,72.22222632934685,74.63480058685383,-0.9219272111052064,-2.3091016465091414,-5.134503157970915,-7.379452891592326,37.520735924092754,1.5399990081787145,1.9835298818223173,1.9405005455017026,-0.8070724090929531,4.688073500096358,0.5667140682043765,3.314287022799032,-1.7274328430175707,94.70907373469002,25.85989430852814,1.373786477297328,6,-0.8450012207031179,-2.895001411437974,-7.247500419616692,-8.550000190734856,-2.2700004577636648,0,-0.024886181360775805,1.0425459385754323,31.51000022888184,1.4489805451105724,32.0,1.1518916439314992,32.34000015258789,-0.024886181360775805
7584,2014-07-01,33.97999954223633,34.5,33.06999969482422,33.240001678466804,36348500.0,0.03125944629583666,-1.6481442235691377,0.8314588441030727,70.50754580188325,73.19546570217067,-1.878234893885974,-3.0787401377800343,-6.012420221439434,-8.337230344338423,39.25917015049644,1.549999237060554,1.9345729313432543,2.7049993515014634,-0.11594849333803836,5.525947196340965,1.294525429081709,4.115473273921214,-2.684334369628907,82.95080039872978,14.839101946522916,1.4104739224197516,7,-1.1499996185302734,-2.989999771118164,-8.019999027252197,-9.579998970031738,-4.299999237060547,1,-0.04267218312163712,1.1100981325419124,32.950000762939446,1.0425459385754323,31.51000022888184,1.4489805451105724,32.0,-0.04267218312163712
7585,2014-07-02,33.759998321533196,34.27000045776367,33.540000915527344,34.0,26620500.0,-0.006474432715329326,-1.1470685583174853,-0.3243275287907502,69.64767812643599,72.09014338080284,-1.5552843008583892,-2.6155871164541296,-5.667482754605167,-8.051940741676976,41.023591857075424,0.7299995422363281,1.829116728302175,2.245498180389397,-0.5647941502045342,5.055790510983332,0.840352015092428,3.650644345686363,-2.2720730592822207,75.73764381724949,8.19661735998686,1.4051461652969672,7,-0.9299983978271413,-2.4849987030029226,-7.3449978828430105,-9.194997787475579,-3.7199974060058523,2,-0.09508291599722052,-1.6481442235691377,33.97999954223633,1.1100981325419124,32.950000762939446,1.0425459385754323,31.51000022888184,-0.09508291599722052
7586,2014-07-03,33.72999954223633,34.279998779296875,33.650001525878906,34.09000015258789,13883900.0,-0.0008885894783274839,-1.423082001848673,1.4999920527695654,68.02816428449584,70.81744660139972,-1.368169730922169,-2.335976668030767,-5.512577047502688,-7.961913384597047,42.49480144959555,0.6299972534179688,1.7104453201023198,1.98099946975708,-0.7412196711902652,4.703218610704422,0.6198898992834074,3.3421090402307527,-2.0613497957204103,74.75407703689254,9.118920023172933,1.361109570473671,7,-0.8999996185302734,-2.4549999237060547,-6.909999370574951,-8.75999927520752,-2.989999771118164,3,-0.07826858658395952,-1.1470685583174853,33.759998321533196,-1.6481442235691377,33.97999954223633,1.1100981325419124,32.950000762939446,-0.07826858658395952
7587,2014-07-07,32.860000610351555,33.650001525878906,32.77000045776367,33.610000610351555,21383200.0,-0.025793031239012332,1.1204798235131543,2.083329801212224,56.569853548328155,69.14527912620905,-0.37977284270940714,-1.2695913334272895,-4.522303923324628,-7.033780682484185,43.5258916532932,0.9599990844726562,1.5934980066427755,0.945000553131095,-1.609800541811623,3.499801648073813,-0.332399994340264,2.222401100602454,-1.021469848626591,36.92310965272294,-24.301819218937453,1.2774005474713588,7,-0.030000686645500707,-1.585000991821282,-5.912499904632561,-7.8350000381469656,-2.159999847412106,0,-0.03560560117352429,-1.423082001848673,33.72999954223633,-1.1470685583174853,33.759998321533196,-1.6481442235691377,33.97999954223633,-0.03560560117352429
7588,2014-07-08,33.130001068115234,33.27000045776367,32.11999893188477,32.799999237060554,34637500.0,0.008216690588819464,2.770493033494236,-0.4400024414062405,56.1452589865159,66.99819987007633,-0.398527524220448,-1.2799413471602996,-4.637398849896044,-7.246361236655279,44.17300524006519,1.1500015258788991,1.518469210210192,1.0085009574890123,-1.1981610940779035,3.215163009055928,-0.09483006829444207,2.11183198327247,-1.1317821520937663,42.437045502265406,-14.107424660196322,1.1033310257834572,7,-0.1550006866455078,-1.855001449584961,-6.027500629425049,-8.105000495910645,-1.7500019073486328,1,-0.061575636877677864,1.1204798235131543,32.860000610351555,-1.423082001848673,33.72999954223633,-1.1470685583174853,33.759998321533196,-0.061575636877677864
7589,2014-07-09,32.889999389648445,32.939998626708984,31.86000061035156,32.59000015258789,39287700.0,-0.007244239985786494,4.400020980955032,0.9090835529662408,55.7558785201944,65.0261567570364,-0.10883143670653084,-0.8155487858037631,-4.220164868037969,-6.95007166472946,45.204580081468194,1.2700004577636754,1.439088824540029,0.5994993209838952,-1.2545935904357677,2.453592232403558,-0.32754713472593266,1.5265457766937267,1.6100006103515554,42.56196523263404,-10.534549959108787,0.9270464557098308,7,0.08500099182128196,-1.4399995803833079,-5.787498950958259,-7.864998817443855,-1.8499984741211009,2,-0.06719364930022531,2.770493033494236,33.130001068115234,1.1204798235131543,32.860000610351555,-1.423082001848673,33.72999954223633,-0.06719364930022531
7590,2014-07-10,32.77000045776367,33.09999847412109,31.79999923706055,32.18000030517578,32916800.0,-0.0036484929799828203,1.0800051269687778,1.9666721767989057,56.779668094394324,63.787228669046904,0.08781189116791666,-0.5853715361458782,-3.9374376184005797,-6.776625598009911,44.87620087973075,1.2999992370605362,1.44442846069634,0.39050035476684286,-1.3692297062813523,2.150230415815038,-0.4893646757572512,1.2703653852909405,1.6771995544433622,39.11295966725981,-13.206062469939994,0.8798650305240969,7,0.2049999237060547,-1.2850008010864258,-5.507500171661377,-7.744999885559082,-1.2800006866455078,3,-0.09429356452315296,4.400020980955032,32.889999389648445,2.770493033494236,33.130001068115234,1.1204798235131543,32.860000610351555,-0.09429356452315296
7591,2014-07-11,32.799999237060554,33.169998168945305,32.639999389648445,32.84000015258789,18868300.0,0.0009154342043891095,-1.9444326707074504,-0.06779814437654375,56.7185230048709,62.48608852182951,0.20475958433468833,-0.48757677225412266,-3.8338870803882585,-6.757889028166872,44.54842256269107,0.5299987792968608,1.3027121265477675,0.3234992027282786,-1.291486412124513,1.9384848175810703,-0.4839936046981208,1.1309920101546744,1.541312744140619,54.053987178509345,1.3293458952857549,0.8074928074263958,7,0.35000038146971946,-1.2549991607666087,-5.454998493194587,-7.774998664855964,-0.7599983215332102,4,-0.08414629224791881,1.0800051269687778,32.77000045776367,4.400020980955032,32.889999389648445,2.770493033494236,33.130001068115234,-0.08414629224791881
7592,2014-07-14,33.59000015258789,33.72999954223633,32.93000030517578,33.130001068115234,20349500.0,0.02408539432631196,1.162166341900962,-11.499713904255334,66.02476195523471,61.79748136915038,-0.2896219568458491,-1.1457233499160822,-4.482596204014968,-7.494066006879997,44.2003934193527,0.9300003051757741,1.2051204682568866,0.9925001144409151,-0.5721736132029562,2.5571738420847865,0.2101632506189759,1.7748369782628508,0.6496593188476538,92.74614676106557,32.07722005251772,0.782336863821936,7,-0.4400005340576172,-2.0450000762939453,-5.8000006675720215,-8.34000015258789,-1.1899986267089844,0,-0.08484669153090652,-1.9444326707074504,32.799999237060554,1.0800051269687778,32.77000045776367,4.400020980955032,32.889999389648445,-0.08484669153090652
7593,2014-07-15,34.02000045776367,34.15999984741211,33.380001068115234,33.720001220703125,27186500.0,0.012801438023889222,1.6896601619278757,0.6521735524853631,61.76471109273966,60.82605529035665,-0.6167377342277831,-1.4857160908434608,-4.765329203551449,-7.868313208744823,43.54492678963832,0.779998779296875,1.2006124584475621,1.317000389099121,-0.33461535595115066,2.968616134149393,0.49119251657398877,2.142808261624257,-2.2200012207031214,94.0678240067242,33.639869613788356,0.8258078725251353,7,-0.9800014495849609,-2.4750003814697266,-6.062500953674316,-8.735000610351562,-0.7200012207031179,1,-0.09758964286158811,1.162166341900962,33.59000015258789,-1.9444326707074504,32.799999237060554,1.0800051269687778,32.77000045776367,-0.09758964286158811
7594,2014-07-16,34.639999389648445,34.84999847412109,34.22999954223633,34.419998168945305,30731700.0,0.01822454213821989,-1.0666683620919617,0.733339267321996,66.61849599456683,60.489479497926745,-1.266451052104351,-2.0211047614565345,-5.241682371128949,-8.421841228719636,42.89683083986503,0.8299980163574148,1.25805813131565,1.8174993515014748,-0.030308263075525588,3.665306966078475,0.8935955442129782,2.741403158789975,-2.792800140380862,93.11478239335462,31.914457186156767,0.9239038072884999,7,-1.3150005340576243,-2.920000076293956,-6.454999923706062,-9.269999504089363,-1.4500007629394602,2,-0.09411086276912684,1.6896601619278757,34.02000045776367,1.162166341900962,33.59000015258789,-1.9444326707074504,32.799999237060554,-0.09411086276912684
7595,2014-07-17,33.049999237060554,34.0,32.990001678466804,33.830001831054695,36943500.0,-0.045900698054372246,-1.2444464224406337,-3.5454466638921276,56.42594536343758,59.200344062253606,0.237187138894825,-0.3722173987951436,-3.5216164723902814,-6.768671953855961,42.05301236160405,1.6499977111816406,1.1189879142199217,0.17799930572510192,-1.6365450645410888,1.9925436759912891,-0.7292728794079935,1.0852714908581973,-1.0826880187988301,18.55203698013952,-42.68026806092553,0.9072721851330943,7,0.27499961853026633,-0.5649995803833079,-4.864999771118171,-7.679999351501472,0.24000167846678977,3,-0.06081689464244533,-1.0666683620919617,34.639999389648445,1.6896601619278757,34.02000045776367,1.162166341900962,33.59000015258789,-0.06081689464244533
7596,2014-07-18,33.150001525878906,33.75,33.0,33.18000030517578,28525600.0,0.003025787931220769,-3.5454293244555415,0.03845984555418075,60.53985316358746,59.64145513061575,0.05169649770333962,-0.38649880110258295,-3.4793274389321454,-6.796458407342527,41.39567722182091,0.75,0.9251964194995423,0.21100149154663228,-1.5361389187087227,1.9581419018019908,-0.6625687135810452,1.0845716966743097,-1.067382817382807,11.4584078392104,-52.798344571859836,0.8735702051276787,7,0.17499732971191406,-0.44500255584716797,-4.025001525878906,-6.840001106262207,0.05999755859375,4,-0.05007546541030605,-1.2444464224406337,33.049999237060554,-1.0666683620919617,34.639999389648445,1.6896601619278757,34.02000045776367,-0.05007546541030605
7597,2014-07-21,33.06999969482422,33.34999847412109,32.59999847412109,33.0,15789100.0,-0.002413328125859482,1.3809627611263027,-2.3334181078331637,50.93457083183554,59.06248978009571,0.1839652548687809,-0.22178224585999118,-3.2714715221828072,-6.643334097710177,40.77588666652129,0.75,0.7397928626564365,0.06999969482421875,-1.600562386023178,1.7405617756716119,-0.765281345599476,0.9052807352479135,-0.8766857957031178,20.888943142361427,-37.883438677683394,0.8352810404236972,7,0.25499916076660156,-0.11500072479248047,-3.9449996948242188,-6.7599992752075195,-0.18999862670898438,0,-0.031146017199936038,-3.5454293244555415,33.150001525878906,-1.2444464224406337,33.049999237060554,-1.0666683620919617,34.639999389648445,-0.031146017199936038
7598,2014-07-22,33.630001068115234,33.689998626708984,33.009998321533196,33.34999847412109,14366200.0,0.016933818520072697,2.4000209809550506,4.000054495912908,47.058838614708186,58.096152012819466,-0.33263224346295317,-0.6272866387028699,-3.691574052796117,-7.125735262941809,39.97511419717515,0.6800003051757884,0.5812266250071261,0.5115010261535673,-0.964243271821033,1.987245324128164,-0.22637112283373284,1.2493731751408674,-1.3304197859941311,45.77789306640657,-9.525632139082617,0.7378721489872988,7,-0.30500221252441406,-0.6250019073486328,-4.417500972747803,-7.320000648498535,-0.6399993896484304,1,-0.03657447229172095,1.3809627611263027,33.06999969482422,-3.5454293244555415,33.150001525878906,-1.2444464224406337,33.049999237060554,-0.03657447229172095
7599,2014-07-23,33.68000030517578,33.779998779296875,33.25,33.549999237060554,20897100.0,0.0014867450333788668,2.212133122175084,0.464285227721656,49.307975947618615,57.265963996511054,-0.28919725812706076,-0.6159295610764701,-3.619808450194512,-7.097055736179875,38.75556728381627,0.529998779296875,0.5862669770798163,0.5025002479553251,-0.9634480576202051,1.9684485535308518,-0.23047390483243646,1.2354744007430867,-1.278402335374679,77.14290385338512,23.41522048375225,0.7329741527877637,7,0.044998168945305395,-0.6750011444091797,-4.155001163482666,-7.075000762939453,-0.8699989318847656,2,-0.011282691943943712,2.4000209809550506,33.630001068115234,1.3809627611263027,33.06999969482422,-3.5454293244555415,33.150001525878906,-0.011282691943943712
7600,2014-07-24,33.880001068115234,34.279998779296875,33.630001068115234,33.86999893188477,22684000.0,0.005938264879074673,-1.6530634488127676,0.07693887731442474,51.26051605441357,56.65951877979357,-0.35222646751554265,-0.7321810892270761,-3.697078336012325,-7.221046435560254,37.605388018107476,0.6499977111816406,0.5835058947790301,0.6255009651184054,-0.8168138777644813,2.067815808001292,-0.09565645632304154,1.3466583865598523,-1.3804670781413293,76.19061675469241,24.084840810355956,0.7211574214414442,7,-0.15500259399414773,-0.8750019073486328,-4.220000267028809,-7.170000076293945,-1.2800025939941477,3,-0.020366069057052627,2.212133122175084,33.68000030517578,2.4000209809550506,33.630001068115234,1.3809627611263027,33.06999969482422,-0.020366069057052627
7601,2014-07-25,33.419998168945305,33.81999969482422,33.22999954223633,33.689998626708984,19655100.0,-0.013577416902824213,1.226404773386499,-26.99427917622126,55.05412179469523,55.440558761955856,0.22906018927886862,-0.16900593819317322,-3.0923362362664903,-6.69699601882121,36.37326229055412,0.6500015258789062,0.5940178858473644,0.0944981575012136,-1.222123665268974,1.4111199802714012,-0.5638127538838802,0.7528090688863074,-0.8264455996055133,48.809496777943586,-5.001284362802281,0.6583109113850941,7,0.30500030517578125,-0.41499900817870383,-3.744997978210442,-6.694997787475579,-1.909997940063466,4,-0.0038898043249672165,-1.6530634488127676,33.880001068115234,2.212133122175084,33.68000030517578,2.4000209809550506,33.630001068115234,-0.0038898043249672165
7602,2014-07-28,31.979999542236328,33.459999084472656,31.90999984741211,33.34000015258789,34203200.0,-0.043087932543546925,-1.0666656494140625,5.037030757710488,41.43069765114941,53.18122393511249,1.583148114891486,1.378695689662365,-1.4891091889646901,-5.196202360654134,35.173104131488216,1.5499992370605469,0.5729867622951659,-1.3690004348754883,-2.55996456879582,-0.17803630095515643,-1.9644825018356542,-0.7735183679153224,2.8699989318847585,2.9535749523967416,-50.135617269393265,0.5954820669601663,7,1.3999996185302734,1.0249996185302734,-2.304999351501465,-5.254999160766602,-0.2999992370605469,0,0.038461524698018,1.226404773386499,33.419998168945305,-1.6530634488127676,33.880001068115234,2.212133122175084,33.68000030517578,0.038461524698018
7603,2014-07-29,32.130001068115234,32.509998321533196,31.959999084472656,32.139999389648445,19377500.0,0.00469047930037636,-2.1428322307113414,0.007351703710357635,44.25983709760598,50.69692850211683,1.2704585544836036,1.2270220765204556,-1.476254296025175,-5.282961379956909,33.19639114052156,0.5499992370605398,0.5545303787719718,-1.1779989242553697,-2.478243188076668,0.12224533956592865,-1.8281210561660188,-0.5278767923447205,2.6611974334716706,9.282756111968657,-43.27345284607003,0.6501221319106484,7,0.9649982452392578,0.8749980926513672,-2.455000877380371,-5.405000686645508,-0.010002136230461645,1,0.0233426696255008,-1.0666656494140625,31.979999542236328,1.226404773386499,33.419998168945305,-1.6530634488127676,33.880001068115234,0.0233426696255008
7604,2014-07-30,32.529998779296875,32.740001678466804,32.279998779296875,32.380001068115234,16001600.0,0.012449352564092742,-1.6285708057678252,-15.002289202583768,48.260858748503836,49.789696656013085,0.603104362746862,0.7513460259194034,-1.7347263367529777,-5.611160058824041,30.488811518877192,0.6100006103515696,0.3968154072017782,-0.7055011749267592,-2.009672161738642,0.5986698118851237,-1.3575866683327007,-0.05341568152081777,2.2035757492065358,26.160304274555312,-26.935752612506594,0.6520854934059415,7,0.5650005340576172,0.47500038146972656,-2.399998188018799,-5.804998397827148,0.4099998474121094,2,0.014140882767652796,-2.1428322307113414,32.130001068115234,-1.0666656494140625,31.979999542236328,1.226404773386499,33.419998168945305,0.014140882767652796
7605,2014-07-31,30.54999923706055,31.25,29.85000038146973,31.170000076293945,64996200.0,-0.06086688031161125,2.589739451515476,-4.133401998931845,37.28814436011404,47.20617345562715,2.4486914233124573,2.6124729123231525,0.379281892048585,-3.577012045885329,28.013401284556082,2.679998397827145,0.1948369203261464,-2.5250007629394524,-4.272221423962694,-0.7777801019162105,-3.39861109345107,-1.651390432427835,4.127103797821032,17.632216036817137,-33.882699906592464,0.8736103305116202,7,1.5150003433227504,1.8000001907348597,0.11500120162963512,-3.554998397827152,2.590000152587894,3,0.07397715851622122,-1.6285708057678252,32.529998779296875,-2.1428322307113414,32.130001068115234,-1.0666656494140625,31.979999542236328,0.07397715851622122
7606,2014-08-01,31.09000015258789,31.3700008392334,30.54999923706055,30.8799991607666,26175300.0,0.0176759714897885,1.1298677493107465,-0.33871081865138525,35.46512659463103,45.48734631815999,1.7721052058214042,1.9653114996399381,-0.031857212778199084,-4.056300594117907,25.35938881972019,0.820001602172848,-0.11257061190259066,-1.8529998779296903,-3.7813711752730796,0.0753714194136954,-2.817185526601385,-0.8888142292579957,3.3940187761572176,34.34903647158334,-11.456747122265504,0.9641856486716931,8,0.9749994277954102,1.2599992752075195,-0.2999997138977051,-4.094999313354492,0.8899993896484375,4,0.04856861737285989,2.589739451515476,30.54999923706055,-1.6285708057678252,32.529998779296875,-2.1428322307113414,32.130001068115234,0.04856861737285989
7607,2014-08-04,31.690000534057614,31.86000061035156,31.04999923706055,31.209999084472656,21821600.0,0.019298822081857736,-1.0250005364410357,2.2857103931844227,36.71608733258239,44.33815173125713,1.0680866400327211,1.341966711176287,-0.4991697109420663,-4.5941976879022555,23.724756269055682,0.8100013732910085,-0.22738710446020605,-1.1944994926452672,-3.202803263043986,0.8138042777534515,-2.19865137784463,-0.19034760744590784,2.6086576527964773,63.667796775723964,22.97679141028471,1.0041518851993594,8,0.37499904632568715,0.6599988937377965,-0.7150001525878871,-4.579999923706051,0.399999618530277,0,-0.00568003477886736,1.1298677493107465,31.09000015258789,2.589739451515476,30.54999923706055,-1.6285708057678252,32.529998779296875,-0.00568003477886736
7608,2014-08-05,31.09000015258789,32.09999847412109,30.899999618530273,31.36000061035156,31699300.0,-0.01893342920032126,-2.6922955033627725,-0.5624992549441871,29.714307761659583,42.16107748837278,1.4191348242574549,1.8775628011274392,0.22412417123855732,-3.9232964955943466,22.781021382129346,1.1999988555908132,-0.41204496651497635,-1.692499828338626,-3.8499826702554145,0.4649830135781663,-2.77124124929702,-0.6137584073802316,3.0307117220508246,42.906547218736975,8.481345014889591,1.0787414209583956,8,0.9749994277954102,1.2599992752075195,-0.09749937057495117,-3.844999313354492,0.9500007629394531,1,0.018977167889746127,-1.0250005364410357,31.690000534057614,1.1298677493107465,31.09000015258789,2.589739451515476,30.54999923706055,0.018977167889746127
7609,2014-08-06,30.68000030517578,31.18000030517578,30.11000061035156,31.059999465942386,34903400.0,-0.013187515130262284,2.4516072466844596,1.4074019129968245,34.34612523885919,40.28170073108896,1.5185211384302377,2.227722378111011,0.7316616625659833,-3.441665070747966,22.314716220104323,1.0699996948242223,-0.5196345437415175,-1.991999721527101,-4.343918176008714,0.3599187329545117,-3.167958948767904,-0.8160404942862947,3.2698831097361776,36.8889167691691,0.4370345670752158,1.1759592272408057,8,1.1549997329711914,1.669999122619629,0.3999991416931188,-3.1550006866455043,0.8500003814697301,2,0.046936069504082134,-2.6922955033627725,31.09000015258789,-1.0250005364410357,31.690000534057614,1.1298677493107465,31.09000015258789,0.046936069504082134
7610,2014-08-07,29.68000030517578,31.190000534057614,29.3799991607666,30.899999618530273,35983600.0,-0.032594523795728136,1.0111113583598548,3.2105315993153307,29.515943578544167,37.44412537373884,2.0786948325251124,3.1456362491111634,1.801859340538961,-2.3746422316372175,21.876167917959734,1.810001373291012,-0.6809785146945373,-2.8374997138977065,-5.541873371531935,-0.13312605626347818,-4.189686542714824,-1.4853128850805923,4.105887788398491,11.029456622884151,-27.40315924922586,1.3521868288171144,8,1.7399988174438477,2.4349985122680664,2.229999542236328,-0.9149999618530273,0.3400001525878906,3,0.10983821725111986,2.4516072466844596,30.68000030517578,-2.6922955033627725,31.09000015258789,-1.0250005364410357,31.690000534057614,0.10983821725111986
7611,2014-08-08,30.040000915527344,30.25,29.6200008392334,29.85000038146973,22893300.0,0.012129400493597231,1.0655754107843598,-0.15573823032341794,32.68572880958389,36.472462169120455,1.3285298913820398,2.7070536837577563,1.5186541305272776,-2.6737877825482244,21.361352714720706,0.6299991607666016,-0.8767270742245472,-2.3394991874694853,-5.256494456349259,0.5774960814102919,-3.797996821909372,-0.8810015530295985,3.48153384207847,24.264776521093452,-15.710066063413805,1.4584976344398881,8,1.019999504089359,2.074997901916504,2.0124988555908203,-0.6950006484985352,1.4099998474121058,4,0.10319568507465471,1.0111113583598548,29.68000030517578,2.4516072466844596,30.68000030517578,-2.6922955033627725,31.09000015258789,0.10319568507465471
7612,2014-08-11,30.739999771118164,30.84000015258789,30.149999618530273,30.31999969482422,20600100.0,0.02330222484211042,1.2258051615245233,2.210520503940211,33.745776853973695,35.304233253161314,0.4851591401549875,1.8789258807730675,0.9048456913423664,-3.3001000574163406,20.201983114358196,0.7999992370605469,-1.1099824485871679,-1.4970003128051772,-4.443313530982103,1.4493129053717482,-2.97015692189364,-0.023843703716714515,2.5330428506772975,50.00003506156473,10.314786256631322,1.4731566090884622,8,0.3200006484985387,1.3749990463256836,1.3125,-1.3949995040893555,1.239999771118164,0,0.04033831425995027,1.0655754107843598,30.040000915527344,1.0111113583598548,29.68000030517578,2.4516072466844596,30.68000030517578,0.04033831425995027
7613,2014-08-12,30.70000076293945,30.940000534057614,30.209999084472656,30.559999465942386,21496400.0,-0.001301203919210736,1.3548401982409501,0.33333636087027885,33.220725316484476,33.63310731627027,0.33635166369280256,1.747016313199122,1.0300907389931346,-3.1863780055005257,18.65374905944347,0.7300014495849574,-1.3611743482296461,-1.3709993362426793,-4.268031363172728,1.5260326906873658,-2.8195153497077037,0.07751667722234501,2.339459251194281,72.92820998101078,36.412142450998516,1.4485160134650228,8,0.03999805450439453,1.414998054504398,1.3524990081787145,-1.355000495910641,1.7799987792968786,1,0.04527685195781572,1.2258051615245233,30.739999771118164,1.0655754107843598,30.040000915527344,1.0111113583598548,29.68000030517578,0.04527685195781572
7614,2014-08-13,31.3799991607666,31.57999992370605,30.88999938964844,30.88999938964844,17832900.0,0.02214978439505555,-1.8163300259633206,3.4999659405186736,36.645287105934266,33.56167873247252,-0.585500877118097,0.8540520818089163,0.444675223509968,-3.7823622430357275,16.377738164777167,0.8799991607666016,-1.3983102257647673,-0.528000926971437,-3.172244687208945,2.1162428332660745,-1.8501228070901945,0.7941209531473206,1.439893202165102,90.90905938267831,56.95732542886255,1.3221218801187558,8,-0.6400003433227575,0.7349996566772461,0.7450008392333984,-2.034998893737793,0.25,2,0.02103256126233166,1.3548401982409501,30.70000076293945,1.2258051615245233,30.739999771118164,1.0655754107843598,30.040000915527344,0.02103256126233166
7615,2014-08-14,31.040000915527344,31.239999771118164,30.79999923706055,30.8700008392334,16873700.0,-0.01083487107495995,-1.8386830819967075,0.3469390932693942,37.12121868922131,33.74568896520478,-0.1885101948779777,1.0917183484764195,0.8675842841859129,-3.356599890722613,15.572940135452985,0.5799999237060511,-1.487639908175133,-0.7674992561340339,-3.381605720972061,1.8466072087039933,-2.0745524885530457,0.5395539762849815,1.5734978552744536,72.4490173257404,38.708771011925535,1.3070532324190145,8,-0.30000209808349965,1.074997901916504,1.172499179840088,-1.6950006484985352,-0.44000053405761363,3,0.015786074634844827,-1.8163300259633206,31.3799991607666,1.3548401982409501,30.70000076293945,1.2258051615245233,30.739999771118164,0.015786074634844827
7616,2014-08-15,31.489999771118164,31.729999542236328,31.15999984741211,31.399999618530273,20560700.0,0.014497385383958283,1.0,0.529412424687812,47.030302357738854,34.89171285688882,-0.643469874765394,0.5385938227420581,0.505178005329185,-3.718145599402206,14.563089217368608,0.6899986267089844,-1.6416989198169318,-0.23450031280517436,-2.773463682792034,2.304463057181689,-1.5039819977986042,1.0349813721882555,0.9294890230815227,84.8101403349932,45.22681230424044,1.2694816849934312,8,-0.75000095367432,0.6249990463256836,0.7400002479553223,-2.1449995040893555,-0.2899990081787145,4,-0.04668146472019785,-1.8386830819967075,31.040000915527344,-1.8163300259633206,31.3799991607666,1.3548401982409501,30.70000076293945,-0.04668146472019785
7617,2014-08-18,32.040000915527344,32.09000015258789,31.40999984741211,31.690000534057614,17508600.0,0.017465898647405664,2.022231264490588,3.888886534141522,49.479767537035656,37.08787505415283,-1.2724098525017737,-0.09752910096377576,0.0348475076388155,-4.16442035697159,13.999496948274427,0.6800003051757812,-1.5126863529576973,0.36700077056884695,-2.097749368136668,2.831750909274362,-0.8653742987839124,1.5993758399216063,0.19711850066635606,97.34046762480445,51.696762952144276,1.2323750693527582,8,-1.3050012588500977,0.0749979019165039,0.3074989318847656,-2.565000534057617,0.18000030517578125,0,-0.01841448613386165,1.0,31.489999771118164,-1.8386830819967075,31.040000915527344,-1.8163300259633206,31.3799991607666,-0.01841448613386165
7618,2014-08-19,32.400001525878906,32.700000762939446,32.27000045776367,32.299999237060554,15020300.0,0.011235973784791575,-4.375008940705154,0.2857205137846428,49.24507954820853,38.74331442185831,-1.5947499214116263,-0.5843635553962301,-0.2222480743933275,-4.408127523548032,13.319073721055618,0.6599998474121023,-1.391256662474973,0.788501358032228,-1.527541154558719,3.1045438706231714,-0.36951989826324194,1.9465226143277015,-3.0200023651123047,84.21057915088952,34.61100430189875,1.1580212562954721,8,-1.3600015640258825,-0.2850027084350586,-0.052501678466796875,-2.5800018310546875,-0.7000007629394567,1,-0.012963023576005317,2.022231264490588,32.040000915527344,1.0,31.489999771118164,-1.8386830819967075,31.040000915527344,-0.012963023576005317
7619,2014-08-20,33.299999237060554,33.389999389648445,32.380001068115234,32.380001068115234,21265400.0,0.027777705827044308,-1.195652895029289,9.199771123403357,68.26030437555696,43.04824339930418,-2.328928921739216,-1.5961237695604567,-1.0232023735949127,-5.180148556299542,12.719406643168757,1.0099983215332102,-1.2978473297735107,1.7074991226196374,-0.5423835699306778,3.957381815169949,0.5825577763444798,2.832440468894795,-3.853600044250495,96.52509083839382,41.110454686056954,1.1249413462751563,8,-1.7949991226196325,-1.1850004196167063,-1.0074996948242259,-3.424999237060554,0.5300025939941406,2,-0.024624616024363832,-4.375008940705154,32.400001525878906,2.022231264490588,32.040000915527344,1.0,31.489999771118164,-0.024624616024363832
7620,2014-08-21,33.189998626708984,33.31999969482422,32.75,33.040000915527344,16583200.0,-0.0033033217078619614,1.780487351017408,0.1630413149121776,64.78873277273357,46.61524383965414,-1.864776062543303,-1.6237156304668225,-0.8611066158352259,-4.969454181449283,11.699749790446702,0.5699996948242188,-1.0777949238500817,1.6319986343383803,-0.48757944352762905,3.751576712204386,0.5722095954053756,2.691787673271385,-3.5858554260253896,91.03135408095685,31.590845584373724,1.0597890389330031,8,-1.4199991226196254,-1.359999656677246,-0.6674995422363281,-3.139999389648441,1.3100013732910156,3,-0.047002094922866444,-1.195652895029289,33.299999237060554,-4.375008940705154,32.400001525878906,2.022231264490588,32.040000915527344,-0.047002094922866444
7621,2014-08-22,33.290000915527344,33.450000762939446,32.93000030517578,33.200000762939446,11758400.0,0.0030130247953032985,1.536588542878197,0.6000101726813118,62.121221316423814,49.768071002148595,-1.6263078923356886,-1.827661495070437,-0.9025867301371449,-4.979613321320375,11.15836554294019,0.5200004577636648,-0.8827949478313073,1.738500785827636,-0.3577037219616557,3.8347052936169277,0.6903985319329919,2.78660303972228,-3.534423467285155,92.15687374479718,31.877520606809384,1.0481022538946456,8,-1.4600009918212926,-1.4600019454956055,-0.38500165939331055,-3.2400016784668004,0.9699974060058523,4,-0.08080506038084623,1.780487351017408,33.189998626708984,-1.195652895029289,33.299999237060554,-4.375008940705154,32.400001525878906,-0.08080506038084623
7622,2014-08-25,33.209999084472656,33.700000762939446,33.189998626708984,33.509998321533196,12700600.0,-0.0024031789983331997,-2.000011219692763,-3.3333192048485536,67.43420743050561,53.56956901481761,-1.2953059002032141,-1.7399969939279956,-0.7737794906926752,-4.8078843968490546,12.06960482284908,0.5100021362304616,-0.5233614258124355,1.5969989776611335,-0.6207860933407972,3.814784048663064,0.4881064421601664,2.7058915131621006,-3.2327562373486316,65.734155671627,3.1227053970540197,1.1088925355009662,8,-0.9599990844726562,-1.380000114440918,-0.19500017166137695,-3.159999847412113,0.29000091552734375,0,-0.060523889700225264,1.536588542878197,33.290000915527344,1.780487351017408,33.189998626708984,-1.195652895029289,33.299999237060554,-0.060523889700225264
7623,2014-08-26,32.880001068115234,33.43000030517578,32.509998321533196,33.27000045776367,16075500.0,-0.009936706577980958,1.5915582252501248,1.3000012715690197,68.33335134719292,57.09046504162413,-0.6968344521149064,-1.4239358500058188,-0.42166046416650005,-4.381558469728557,12.766295570354352,0.9200019836425852,-0.1970723557415397,1.2295009613037102,-1.049607215730326,3.508609138337743,0.08994687278669034,2.3690550498207266,-2.6049375877259777,37.87879663613002,-26.830292596514923,1.1395540885170166,8,-0.6300010681152344,-1.050002098083496,0.2599978446960449,-2.830001831054691,0.9300003051757812,1,-0.020072987407902865,-2.000011219692763,33.209999084472656,1.536588542878197,33.290000915527344,1.780487351017408,33.189998626708984,-0.020072987407902865
7624,2014-08-27,32.990001678466804,33.049999237060554,32.610000610351555,32.830001831054695,12208200.0,0.0033455172377789832,2.1429038542760455,-0.4102566610587269,82.38750928479969,62.12005288557729,-0.6195962946596723,-1.578645167779765,-0.5187666584295769,-4.37094022875468,13.28593200451259,0.4399986267089986,0.0957406338667326,1.3165014266967852,-1.008794403024325,3.641797256417899,0.15385351183623186,2.479149341557342,-2.4409432154735313,40.336333794944004,-29.8755620161563,1.1626479148605566,8,-0.5600013732910227,-1.1600027084350657,0.17499732971190696,-2.9400024414062607,0.9499969482421804,2,-0.039102784173829286,1.5915582252501248,32.880001068115234,-2.000011219692763,33.209999084472656,1.536588542878197,33.290000915527344,-0.039102784173829286
7625,2014-08-28,32.810001373291016,32.900001525878906,32.59999847412109,32.810001373291016,10890300.0,-0.00545620782108891,2.333361590302287,0.0,78.09333092947891,65.57150050465951,-0.18116949608494792,-1.2866153688289117,-0.3215725407741701,-4.05625178605656,12.74524115691224,0.39000320434571734,0.416371116691856,1.023501014709474,-1.2915414694313156,3.338543498850264,-0.13402022736092079,2.181022256779869,-2.0088675263020477,25.210288762374294,-48.71455086913369,1.157521242070395,8,-0.2550010681152344,-0.9800024032592773,0.554997444152832,-2.7600021362304723,-0.24000167846679688,3,0.031088095552291195,2.1429038542760455,32.990001678466804,1.5915582252501248,32.880001068115234,-2.000011219692763,33.209999084472656,0.031088095552291195
7626,2014-08-29,32.59999847412109,32.990001678466804,32.5,32.950000762939446,13519100.0,-0.006400575750688087,1.2790557384028702,-100.0,70.94592882067846,67.95662953617538,0.22668319303176077,-1.0094414862571561,-0.0884020402301573,-3.7193980997654563,12.249807340590742,0.490001678466804,0.6724133972160189,0.7379981994628828,-1.5798917207935546,3.05588811971932,-0.42094676066533765,1.8969431595910997,-1.566955273856081,8.333200878650835,-65.78342824792048,1.1589449601282178,8,0.38500213623047586,-0.9999990463256765,0.765000343322761,-2.5499992370605433,-0.7299976348876882,4,0.05828225812302401,2.333361590302287,32.810001373291016,2.1429038542760455,32.990001678466804,1.5915582252501248,32.880001068115234,0.05828225812302401
7627,2014-09-02,31.51000022888184,32.59999847412109,31.45000076293945,32.43000030517578,26980200.0,-0.03343553056005577,-1.2115361690499158,2.6285544571721187,57.37704462396918,68.86018121125989,1.3785654876583529,0.0699674271546975,1.0112860509356771,-2.5138267484928356,12.100328164590548,1.149997711181637,0.9383665321657624,-0.343000030517576,-2.6650959579749447,1.9790958969397963,-1.5040479942462603,0.8180479332111084,-0.2636004236028775,3.0302767582775743,-68.2939656538583,1.161047963728686,9,1.0650005340576065,0.0299997329711843,1.8549985885620082,-1.4600009918212962,0.8099994659423793,1,0.0872738201420491,1.2790557384028702,32.59999847412109,2.333361590302287,32.810001373291016,2.1429038542760455,32.990001678466804,0.0872738201420491
7628,2014-09-03,31.68000030517578,31.690000534057614,30.8799991607666,31.440000534057614,23928200.0,0.005395115044719123,5.230774309503866,-0.2608692947993705,53.012058806069035,67.165931703539,1.224457462416126,-0.05645969529694028,0.8721713983073585,-2.55140207756137,12.349953995941117,0.8100013732910121,1.0726575360666502,-0.20249996185302876,-2.498628049223562,2.0936281255175047,-1.3505640055382955,0.945564081832238,2.0200004577636648,36.86641088858699,-30.659403091458763,1.1480640436852676,9,0.6099996566772461,-0.14000034332275746,1.5124988555908203,-1.630001068115238,-1.0400009155273402,2,0.05744948476300582,-1.2115361690499158,31.51000022888184,1.2790557384028702,32.59999847412109,2.333361590302287,32.810001373291016,0.05744948476300582
7629,2014-09-04,32.11999893188477,32.830001831054695,31.82999992370605,31.95000076293945,24800000.0,0.013888845406264227,-3.8780599000734703,0.7083263794515117,60.62989790432023,66.70383894038198,0.6699227710752638,-0.4037461098434676,0.4288327934943226,-2.8462910342367387,11.761443343761966,1.1500015258789134,1.1606645203603847,0.16549873352051492,-2.061119640651981,2.392117107693011,-0.9478104535657295,1.2788079206067628,1.5236017990112174,58.76769154141622,-7.7993065695564425,1.1133091870862477,9,0.1700010299682546,-0.5799989700317489,0.9300003051757741,-2.0699996948242294,-4.329998016357429,3,0.0526152707847265,5.230774309503866,31.68000030517578,-1.2115361690499158,31.51000022888184,1.2790557384028702,32.59999847412109,0.0526152707847265
7630,2014-09-05,32.939998626708984,32.950000762939446,32.02000045776367,32.09999847412109,17772600.0,0.02552925660312577,1.1627802790037673,4.941230589713403,63.30273527658811,66.83511826928913,-0.2115114687723505,-1.0192498993294485,-0.37988921199388415,-3.527234330600038,10.691152163944897,0.9300003051757741,1.250781133230909,0.8224985122680692,-1.1678025763164328,2.8127996008525713,-0.17265203202418178,1.8176490565603203,0.6483300727844181,97.63018994819397,31.99231221051454,0.9951505442922518,9,-0.649998664855957,-1.3999986648559606,0.1100006103515625,-2.744998931884769,-5.909997940063473,4,0.03035822834519375,-3.8780599000734703,32.11999893188477,5.230774309503866,31.68000030517578,-1.2115361690499158,31.51000022888184,0.03035822834519375
7631,2014-09-08,33.139999389648445,33.40999984741211,32.84000015258789,32.990001678466804,17933300.0,0.00607166883052912,-1.5333276819394783,0.17856867135026483,60.78429392603232,66.09623899101432,-0.4861516201009479,-1.0277942157141169,-0.5550948396417184,-3.5899151098414634,9.706915208539444,0.5699996948242188,1.099157099155164,0.867499351501472,-0.9134034254562167,2.648402128459164,-0.02295203697737236,1.7579507399803163,0.39416271907042244,89.32804804406379,26.556062460939003,0.8904513884788459,9,-0.9849996566772532,-1.5999994277954208,-0.9324998855590891,-2.6350002288818466,-5.7500000000000036,0,-0.01719974970796978,1.1627802790037673,32.939998626708984,-3.8780599000734703,32.11999893188477,5.230774309503866,31.68000030517578,-0.01719974970796978
7632,2014-09-09,31.979999542236328,33.02000045776367,31.86000061035156,33.009998321533196,20209400.0,-0.03500301354183044,1.2095170970601552,-6.866763307138632,46.440662076099976,63.663717960892875,0.5375539117064889,0.24228872693016967,0.6325286394235263,-2.3028963292348905,9.096242210073843,1.2799987792968857,0.9584404203484809,-0.3545004844665556,-1.991268116090751,1.2822671471576434,-1.1728843002786533,0.46388333134554216,1.5010793075234972,43.47826414735885,-15.896903028399485,0.8183838158120995,9,0.16499996185302734,-0.43999958038330433,0.22749996185302734,-1.4750003814697301,-4.439998626708984,1,-0.0034396092738416817,-1.5333276819394783,33.139999389648445,1.1627802790037673,32.939998626708984,-3.8780599000734703,32.11999893188477,-0.0034396092738416817
7633,2014-09-10,32.09000015258789,32.200000762939446,31.40999984741211,32.150001525878906,24643500.0,0.0034396689157636384,8.875020861646355,0.05825382951616288,38.16048887803952,58.749604582363965,0.3393982495087897,0.2548278826016883,0.5055767932729367,-2.3067818644580456,8.685924965802712,0.7900009155273366,0.8331258969800643,-0.31399984359741495,-1.7661761965038707,1.1381765093090443,-1.0400880200506464,0.4120883328558129,1.3390571033920722,34.00001525878906,-19.821834815832702,0.726088176453229,9,0.054999351501464844,-0.5500001907348668,0.11749935150146484,-1.2650012969970703,-3.79000091552734,2,0.007167327551968805,1.2095170970601552,31.979999542236328,-1.5333276819394783,33.139999389648445,1.1627802790037673,32.939998626708984,0.007167327551968805
7634,2014-09-11,32.040000915527344,32.189998626708984,31.709999084472656,31.85000038146973,11371100.0,-0.0015580940113056885,-1.0425376495939809,-3.1666030898340054,38.61389092842881,54.36300013780284,0.26872793302341336,0.3760903790978034,0.504489281891118,-2.1723946714544873,8.87018948583828,0.4799995422363281,0.6687703984215574,-0.39699916839599325,-1.7795227392380326,0.9855244024460461,-1.088260953817013,0.29426261702502643,1.3380751785483511,31.50005340576172,-16.88738533621389,0.6912617854210206,9,0.10499858856201172,-0.50000095367432,0.16749858856201172,-1.1800012588501012,-3.270000457763672,3,-0.043695427149642474,8.875020861646355,32.09000015258789,1.2095170970601552,31.979999542236328,-1.5333276819394783,33.139999389648445,-0.043695427149642474
7635,2014-09-12,31.53000068664551,32.150001525878906,31.5,32.009998321533196,12561500.0,-0.01591760968504452,-1.4074174805291135,-2.5262962405260163,33.88278471452489,50.24487301489689,0.6459995091130999,0.9746533597355089,0.9635155990222266,-1.593847147531605,9.054046848333892,0.6500015258789062,0.4996188960601451,-0.9314993858337353,-2.22423622192294,0.36123745025547294,-1.5778678038783376,-0.28513096778913294,1.798113868764002,6.0000419616700995,-35.328586703599335,0.6463684180446034,9,0.6149988174438441,0.009999275207512426,0.56249904632568,-0.5750017166137731,-1.8400001525878977,4,-0.11861718013543332,-1.0425376495939809,32.040000915527344,8.875020861646355,32.09000015258789,1.2095170970601552,31.979999542236328,-0.11861718013543332
7636,2014-09-15,30.020000457763672,31.520000457763672,29.8700008392334,31.399999618530273,37018500.0,-0.047890903774112425,1.0370355108100693,2.875012417695578,26.850515897710807,46.853036489757066,1.957379473573944,2.496895413201223,2.404911708209326,-0.024501991135593926,10.141071347032273,1.659999847412113,0.199984288806192,-2.367999649047853,-4.012583303869917,-0.723415994225789,-3.1902914764588886,-1.545707821636821,3.259151789752984,4.761893228427128,-32.09659264956252,0.8222918274110323,9,1.619999885559082,1.6400003433227504,1.7474985122680664,1.1449985504150355,1.1700000762939418,0,-0.0996002573459287,-1.4074174805291135,31.53000068664551,-1.0425376495939809,32.040000915527344,8.875020861646355,32.09000015258789,-0.0996002573459287
7637,2014-09-16,31.45000076293945,31.57999992370605,29.729999542236328,30.09000015258789,28739800.0,0.04763491949934173,1.2839525941135943,-0.985508287987702,41.051314112801386,45.52406485717178,0.5788449359748888,1.075572602876715,0.9495565004121396,-1.3848024595373865,11.212314974151177,1.850000381469723,-0.03746890384724111,-0.9084993362426808,-2.599867356955645,0.7828686844702801,-1.7541833465991594,-0.06281532588619854,1.6927854282458732,69.63564253678794,31.546897139835615,0.8456840103564807,9,0.11999893188476918,0.2649993896484375,0.13749885559082387,-1.9073486292597863e-06,-0.8800010681152308,1,-0.1290938402162234,1.0370355108100693,30.020000457763672,-1.4074174805291135,31.53000068664551,-1.0425376495939809,32.040000915527344,-0.1290938402162234
7638,2014-09-17,31.979999542236328,32.27000045776367,31.28000068664551,31.46999931335449,19493200.0,0.016852107041009257,-1.2247248802546093,0.3750000000000036,43.995230947945444,43.675768528685694,0.10714355150837207,0.5401908606147572,0.39113443399423886,-1.8269414507459203,11.561840899547141,0.9899997711181605,-0.20359464258675786,-0.35750045776367045,-2.0571083185397967,1.3421074030124522,-1.2073043881517336,0.49230347262439267,0.9580194500120527,88.58264523628587,48.680609400225215,0.8498039303880621,9,-0.4099998474121094,-0.26499938964844105,-0.3924999237060547,-0.5300006866455078,-1.090000152587887,2,-0.13883673202824875,1.2839525941135943,31.45000076293945,1.0370355108100693,30.020000457763672,-1.4074174805291135,31.53000068664551,-0.13883673202824875
7639,2014-09-18,32.47999954223633,32.47999954223633,31.979999542236328,32.240001678466804,12485100.0,0.015634771956129834,3.1667037543313095,0.47058383541456916,48.109955049492754,41.9876818367862,-0.37595585716487534,-0.02570942197594661,-0.12432768087606405,-2.2244245511240734,11.314736843462695,0.5,-0.2144945317022504,0.1834995269775419,-1.4568758501639039,1.8238749041189877,-0.6366881615931845,1.0036872155482648,0.2655382830113311,100.0,55.833740944038226,0.8201876885707229,9,-0.9099998474121094,-0.764999389648441,-1.0525007247924805,-1.0300006866455078,-1.4200000762939418,3,-0.1286945924903783,-1.2247248802546093,31.979999542236328,1.2839525941135943,31.45000076293945,1.0370355108100693,30.020000457763672,-0.1286945924903783
7640,2014-09-19,31.6299991607666,32.549999237060554,31.45000076293945,32.47999954223633,25223300.0,-0.026169962852505724,1.2222196534019105,-3.54169978065306,44.823908103628746,40.21430563429692,0.3002542306521434,0.7393333648558524,0.7038832278114313,-1.284112133616322,11.192331945210308,1.0999984741211044,-0.2244601674447111,-0.5885008811950669,-2.198054774857262,1.0210530124671315,-1.3932778280261644,0.21627606563603052,0.9346063675003791,67.37588028883467,17.905453571916915,0.8047769468310988,9,-0.25499916076660156,0.08500099182128551,-0.2025003433227539,-0.18000030517578125,0.6700000762939524,4,-0.09042044827337303,3.1667037543313095,32.47999954223633,-1.2247248802546093,31.979999542236328,1.2839525941135943,31.45000076293945,-0.09042044827337303
7641,2014-09-22,30.60000038146973,31.440000534057614,30.40999984741211,31.43000030517578,21713800.0,-0.032563983769385185,1.4235299397502614,0.9764700602497461,45.11278149277216,40.0667633472605,1.0415992084264403,1.641638749386761,1.6987075085136034,-0.18516034431438655,11.201684124973372,1.2199993133544922,-0.3442732952320249,-1.4839996337890575,-3.1645555965687713,0.19655632899065623,-2.324277615178918,-0.6437216523992007,1.9499988555908239,30.85109692849205,-23.481887095873137,0.8402779813898575,9,0.5399990081787109,1.114999771118157,0.8274984359741175,1.02499866485595,2.0100002288818253,0,-0.029738556734240418,1.2222196534019105,31.6299991607666,3.1667037543313095,32.47999954223633,-1.2247248802546093,31.979999542236328,-0.029738556734240418
7642,2014-09-23,31.20000076293945,31.489999771118164,30.11000061035156,30.51000022888184,22704300.0,0.019607855359147663,1.1732295053653683,-0.8313260210635602,47.5359361010652,41.108479705374464,0.35684667223493705,0.9310698576879908,1.0443114761568815,-0.7140944341888051,11.075342305966004,1.3799991607666051,-0.5468715120513039,-0.7834993362426808,-2.4203673819655442,0.8533687094801827,-1.6019333591041125,0.03493468661875099,1.3499984741211044,44.67216254371642,-11.37987874109821,0.818434022861432,9,-0.06000137329100852,0.5149993896484375,0.22749805450439808,0.4599981307983363,1.0799980163574254,1,-0.0003205201486313758,1.4235299397502614,30.60000038146973,1.2222196534019105,31.6299991607666,3.1667037543313095,32.47999954223633,-0.0003205201486313758
7643,2014-09-24,32.220001220703125,32.34999847412109,31.34000015258789,31.79999923706055,25781300.0,0.03269232156478896,1.9705986300678646,0.608698055888037,50.48450722759471,42.42743707194845,-0.7183120384665109,-0.14852638498307158,-0.0332159744544569,-1.6573338888227553,11.38423751992713,1.149997711181637,-0.7348477141997947,0.26950111389160014,-1.3171066245185585,1.8561088523017588,-0.5238027553134756,1.0628049830966795,0.1607980346679767,86.47548352096732,29.496002607973132,0.7933038692050784,9,-1.080001831054684,-0.5050010681152379,-0.7950019836425781,-0.5000019073486364,-0.40000152587890625,2,-0.05121047372334331,1.1732295053653683,31.20000076293945,1.4235299397502614,30.60000038146973,1.2222196534019105,31.6299991607666,-0.05121047372334331
7644,2014-09-25,31.70000076293945,32.560001373291016,31.35000038146973,32.40999984741211,36427700.0,-0.016139057667991175,1.3960365001548467,-1.690466026648282,43.812386192014785,43.53072612500288,-0.28118179651821507,0.28445961135259523,0.4020414810892383,-1.069682791182327,11.637483935835485,1.2100009918212855,-0.764268485326884,-0.18599929809570526,-1.6977964743223488,1.3257978781309383,-0.9418978862090306,0.5698992900176165,-1.9700012207031214,64.89794520228,12.520989576228857,0.755898588113322,9,-0.5550003051757777,0.0149993896484375,-0.12250137329101207,0.019998550415039062,1.389999389648441,3,-0.025552093179694313,1.9705986300678646,32.220001220703125,1.1732295053653683,31.20000076293945,1.4235299397502614,30.60000038146973,-0.025552093179694313
7645,2014-09-26,33.830001831054695,34.09999847412109,33.40999984741211,33.970001220703125,53975000.0,0.06719246109941523,2.4500457770657773,0.19718249320337172,52.887039319470816,46.42367317186511,-2.291604297677825,-1.8606015072020128,-1.7384407084010718,-3.118002544066549,11.454567604863986,2.399997711181637,-0.7013439430491708,1.893001747131354,0.1928707772649716,3.5931327169977365,1.042936262198161,2.7430672320645435,-4.0434022521972715,93.23316321750322,43.64946368936999,0.8500654849331903,9,-1.9150028228759872,-1.9150028228759872,-2.020002365112312,-2.110002517700206,-0.3200035095214986,4,-0.08188005365608786,1.3960365001548467,31.70000076293945,1.9705986300678646,32.220001220703125,1.1732295053653683,31.20000076293945,-0.08188005365608786
7646,2014-09-29,34.5,34.84999847412109,33.200000762939446,33.419998168945305,33981900.0,0.01980485169026136,-1.171054414768914,-7.714332425068562,60.99476727348985,48.639612411941606,-2.5247935175704654,-2.5096278654178157,-2.414574525375585,-3.6974426839464627,11.573135477242094,1.6499977111816406,-0.6163602932725638,2.4679998397827134,0.43260169384527103,4.503397985720159,1.4503007668139887,3.4856989127514346,-4.540864465332032,92.61606261900829,40.51434681858271,1.0176990729687228,9,-2.020000457763679,-2.210000991821289,-2.700000762939453,-2.7800006866455114,-1.1300010681152273,0,-0.06376813805621584,2.4500457770657773,33.830001831054695,1.3960365001548467,31.70000076293945,1.9705986300678646,32.220001220703125,-0.06376813805621584
7647,2014-09-30,34.259998321533196,34.72999954223633,33.889999389648445,34.630001068115234,25768900.0,-0.006956570390342143,1.9473705344594254,-0.3425945548821021,59.36151052793892,50.346976809718655,-2.0610133495337593,-2.1639886086431446,-2.181044746464103,-3.3755024609724202,11.969715031723723,0.8400001525878835,-0.4504137828970407,2.0904982566833397,-0.15692759537334666,4.337924108740026,0.966785330654993,3.214211182711683,-4.007411010498039,83.19087080559703,27.60973764069606,1.1237129260283434,9,-1.779998779296875,-1.969999313354485,-2.4299988746642995,-2.1449995040893484,-0.5499992370605398,1,-0.048161056392830526,-1.171054414768914,34.5,2.4500457770657773,33.830001831054695,1.3960365001548467,31.70000076293945,-0.048161056392830526
7648,2014-10-01,33.5,34.25,33.220001220703125,34.25,36237600.0,-0.022183256239552085,1.7466634114583333,2.0270119801224427,55.934955996068695,51.216421359338206,-1.1876193425094002,-1.3287764543519103,-1.4545362880192911,-2.5357160459871935,11.670416972602226,1.039997100830071,-0.07793117145145345,1.2394999504089341,-1.0709743313006257,3.549974232118494,0.08426280955415422,2.394737091263714,-2.9715680191796885,61.42859400536356,2.685644657532599,1.15523714085478,10,-1.020000457763679,-1.210000991821289,-1.4600005149841309,-1.3850011825561523,-0.15000152587891336,2,-0.036417946886660446,1.9473705344594254,34.259998321533196,-1.171054414768914,34.5,2.4500457770657773,33.830001831054695,-0.036417946886660446
7649,2014-10-02,33.810001373291016,34.080001831054695,32.950000762939446,33.650001525878906,27337000.0,0.009253772337045163,2.2285709614661253,-0.2133331298828125,59.42149014365801,52.83837491934146,-1.4406159170368298,-1.5870439228696966,-1.796727641244665,-2.7740146493424547,12.18263289100844,1.1300010681152486,0.1105863904871498,1.46500120162964,-0.9452965548647754,3.875298958124059,0.25985232338243236,2.670150079876848,-3.0222754028726584,45.26324454447478,-19.31889730274829,1.205148878247209,10,-1.3300018310546946,-1.5200023651123047,-1.7700018882751465,-1.695002555847168,-0.8000030517578196,3,-0.058858373192461455,1.7466634114583333,33.5,1.9473705344594254,34.259998321533196,-1.171054414768914,34.5,-0.058858373192461455
7650,2014-10-03,33.939998626708984,34.400001525878906,33.86999893188477,34.080001831054695,22565400.0,0.003844934875414152,-2.785697742537709,-0.875020861645611,68.28357797339177,55.41290786163253,-1.3505000240900245,-1.7268172492144274,-1.9645155916239716,-2.832741305247616,12.567929067430338,0.5900001525878906,0.25117327947300794,1.5449984550476046,-0.9570129238724121,4.047009833967621,0.29399276558759624,2.796004144507613,-2.908536306068463,52.105213492801624,-19.215799303998097,1.2510056894600092,10,-1.4599990844726634,-1.6499996185302734,-1.8099989891052246,-1.8249998092651367,-0.8499984741210938,4,-0.025044151694578742,2.2285709614661253,33.810001373291016,1.7466634114583333,33.5,1.9473705344594254,34.259998321533196,-0.025044151694578742
7651,2014-10-06,32.56999969482422,33.290000915527344,31.84000015258789,33.189998626708984,43417100.0,-0.04036532078132282,2.536572090491675,4.4284624397153145,55.25328024723257,56.27039054454002,0.3669157212601206,-0.423419727761555,-0.634176489122396,-1.3864200182518758,13.016383418571095,2.0999984741210938,0.28629070979590665,0.20349950790405558,-2.2756618733047205,2.6826608891128316,-1.036081182700329,1.4430801985084436,-1.3094252049748647,25.259505066024634,-44.36313578645077,1.239580690604388,10,0.5249996185302734,-0.2800006866455078,-0.377500057220459,-0.4550008773803711,0.6300010681152273,0,0.028860873058539127,-2.785697742537709,33.939998626708984,2.2285709614661253,33.810001373291016,1.7466634114583333,33.5,0.028860873058539127
7652,2014-10-07,31.8700008392334,32.86999893188477,31.85000038146973,32.40999984741211,28827000.0,-0.021492135773708898,-2.5172368434034236,0.8709676426976108,49.49215723673516,56.16012943444451,1.3096750855243826,0.2823942690019621,0.06363335156757444,-0.5974272784008541,13.973483400123566,1.0199985504150426,0.41371640174450874,-0.49099941253662394,-2.9742557360824904,1.9922569110092425,-1.7326275743095536,0.7506287492363093,-0.3940609103277417,1.1719011934333599,-63.32386900900309,1.2416281617729328,10,1.2299985885620117,0.4199981689453125,0.4224991798400879,0.24499797821044922,1.039999008178711,1,0.04706614537658904,2.536572090491675,32.56999969482422,-2.785697742537709,33.939998626708984,2.2285709614661253,33.810001373291016,0.04706614537658904
7653,2014-10-08,32.31999969482422,32.400001525878906,30.86000061035156,31.899999618530273,28069300.0,0.014119825658644114,4.310313756827783,-0.7777793476149268,49.25788533326067,56.76518489458294,0.9782233704571723,-0.15756874257458264,-0.38820636300739153,-0.957626461350138,14.802666884007683,1.5400009155273473,0.6419965629238007,-0.052500534057614345,-2.5326008865470584,2.4275998184318297,-1.2925507103023364,1.1875496421871077,2.529998779296868,41.24290132436778,-17.986791050902582,1.2400501762447216,10,0.5349998474121023,-0.030000686645507812,-0.2624993324279856,-0.2050008773803711,0.6199989318847656,2,0.04300740726402408,-2.5172368434034236,31.8700008392334,2.536572090491675,32.56999969482422,-2.785697742537709,33.939998626708984,0.04300740726402408
7654,2014-10-09,30.63999938964844,32.18000030517578,30.40999984741211,32.11999893188477,35910800.0,-0.051980207952935564,1.212497407201681,-3.5238077937884107,45.73643321705786,55.97067310542594,2.784913392364974,1.4884845771847885,1.257498283680576,0.7887859577616361,15.763057681933057,1.9099998474121094,0.7758719112942387,-1.6625007629394482,-4.258439595380235,0.9334380695013387,-2.960470179159838,-0.36453134671905474,4.130199127197255,5.764397129895735,-50.26882739492088,1.2979694162203925,10,1.9899997711181605,1.6499996185302699,1.2750005722045863,1.4749994277954066,1.9799995422363317,3,0.08844644707754812,4.310313756827783,32.31999969482422,-2.5172368434034236,31.8700008392334,2.536572090491675,32.56999969482422,0.08844644707754812
7655,2014-10-10,27.790000915527344,29.8700008392334,27.59000015258789,29.75,85752700.0,-0.09301561784899881,1.0727271781480345,1.3243241153379197,39.538344753049365,53.586626158710324,5.2389702050186955,4.2624641131915695,4.103207834877061,3.6955253813350097,17.025901785793828,3.0499992370605504,0.7304740223566313,-4.3254992485046415,-7.6046609362605295,-1.04633756074875,-5.9650800923825855,-2.6859184046266975,6.805789654541009,3.5087848450798105,-53.40849469782667,1.6395808438779451,10,3.3699989318847656,3.429998397827145,4.124999046325684,4.324997901916504,4.5,4,0.1878372520343905,1.212497407201681,30.63999938964844,4.310313756827783,32.31999969482422,-2.5172368434034236,31.8700008392334,0.1878372520343905
7656,2014-10-13,27.03000068664551,28.86000061035156,27.0,28.59000015258789,44360600.0,-0.02734797422972346,-1.296295860231444,0.7959184666466831,34.65783007635997,50.841772775201555,5.395290349217422,5.045669827187542,4.832590936566184,4.50139768677445,17.197012954633838,1.860000610351559,0.7824374704550543,-4.935999488830564,-8.832028844404118,-1.0399701332570146,-6.884014166617337,-2.9879848110437877,7.145442458374017,0.5110850443694812,-55.56105324327267,1.9480146777867753,10,3.6700000762939418,3.894998550415032,4.884999275207516,5.084998130798336,5.839998245239261,0,0.22419531305955132,1.0727271781480345,27.790000915527344,1.212497407201681,30.63999938964844,4.310313756827783,32.31999969482422,0.22419531305955132
7657,2014-10-14,27.38999938964844,28.40999984741211,27.21999931335449,27.790000915527344,41365600.0,0.013318486639210203,-2.2162103646120404,0.25641132231879704,31.32248813991363,48.10705412451766,4.423475341957609,4.601849738874623,4.426184298957249,4.186956045963292,17.28556812477216,1.379999160766598,0.5471154721498657,-4.373000717163084,-8.772756924600078,0.02675549027391355,-6.572878820881581,-2.173122613444587,6.211408303769527,7.222208878634801,-43.14503732085659,2.1998781037184982,10,3.310001373291012,3.5349998474121023,4.457500457763668,4.724999427795407,5.569999694824215,1,0.21212126698647493,-1.296295860231444,27.03000068664551,1.0727271781480345,27.790000915527344,1.212497407201681,30.63999938964844,0.21212126698647493
7658,2014-10-15,27.540000915527344,28.899999618530273,26.31999969482422,26.79999923706055,50523300.0,0.0054765070909637,-2.0352926656868133,-1.8499971389879721,33.439482804544966,45.22016442017176,3.731552789866768,4.3238452880140485,4.249903803186328,4.08129159676545,18.22413425424249,2.5799999237060547,0.11451571461256194,-4.000999259948731,-8.785860557559737,0.7838620376622742,-6.393429908754236,-1.6085686111432267,5.533294162417185,20.819131290669485,-26.565404421118867,2.392430648805503,10,2.8199996948242188,3.044998168945309,4.302498817443848,4.574997901916504,5.6699981689453125,2,0.19498906148754358,-2.2162103646120404,27.38999938964844,-1.296295860231444,27.03000068664551,1.0727271781480345,27.790000915527344,0.19498906148754358
7659,2014-10-16,28.29999923706055,28.86000061035156,27.190000534057614,27.32999992370605,42111600.0,0.027596161810754083,-1.6720041992251424,1.3108069097413904,25.2904064206963,40.44314535876116,2.355468318626997,3.409439102490058,3.4851334859573804,3.358843812578314,19.427494641974345,1.6700000762939453,-0.3040332830026067,-3.0320009231567333,-8.005605163692433,1.9416033173789629,-5.51880304342458,-0.5451988028888834,4.097966302571944,55.77461701257731,13.60346558573427,2.4868021202678485,10,1.5050010681152308,2.2849998474121023,3.542500495910641,3.8149995803832972,6.0000000000000036,3,0.16395758002608263,-2.0352926656868133,27.540000915527344,-2.2162103646120404,27.38999938964844,-1.296295860231444,27.03000068664551,0.16395758002608263
7660,2014-10-17,28.770000457763672,29.729999542236328,28.56999969482422,28.90999984741211,34712800.0,0.016607817433706096,-3.2962884471382754,-0.14432936984695868,23.930834190396865,36.962873574668315,1.2013104637039511,2.8608660628618843,3.04796125769192,2.9207254337923914,20.009554837703913,1.4300003051757777,-0.6499542643518161,-2.418999767303468,-7.519372722995598,2.681373188388662,-4.96918624514953,0.13118671054259678,3.0201684973879956,71.84753291994393,34.56783265695526,2.5501864778460646,10,0.8249988555908239,1.8149986267089808,3.0724992752075195,3.344998359680176,5.959999084472656,4,0.13381989617181844,-1.6720041992251424,28.29999923706055,-2.0352926656868133,27.540000915527344,-2.2162103646120404,27.38999938964844,0.13381989617181844
7661,2014-10-20,29.690000534057614,29.729999542236328,28.809999465942386,29.11000061035156,22357800.0,0.03197775674854664,1.7878877203933365,-4.142874659400545,30.41987684109519,34.843731308486085,-0.1901789978074646,1.9702091899561047,2.1605518465372775,2.038760661311546,19.930684161082166,0.9599990844726562,-1.0865685005947547,-1.4534996986389181,-6.592089401450867,3.6850900041730306,-4.022794550044889,1.1157951527670562,1.5531514950613108,98.82700850532089,64.5724067821314,2.569294851405974,10,-0.32999992370605113,0.8949985504150391,2.1524991989135778,2.424998283386234,5.10999870300294,0,0.08757158419338018,-3.2962884471382754,28.770000457763672,-1.6720041992251424,28.29999923706055,-2.0352926656868133,27.540000915527344,0.08757158419338018
7662,2014-10-21,31.190000534057614,31.34000015258789,30.15999984741211,30.399999618530273,40875100.0,0.05052206039132057,1.1651378715392127,1.3620707231811888,40.69298727055513,33.89207596818547,-2.0079369066977897,0.4947897102005854,0.6886780837693145,0.5857448587231495,19.176717198651122,1.649999618530277,-1.6421870106811696,0.04700031280517081,-5.091568187501704,5.185568813112045,-2.5222839373482664,2.616284562958608,-4.870000839233395,97.01196006270686,63.46025142604471,2.569284250153437,10,-1.9400005340576136,-0.6050014495849609,0.4600000381469762,0.924998283386234,4.429998397827159,1,0.053863365471658264,1.7878877203933365,29.690000534057614,-3.2962884471382754,28.770000457763672,-1.6720041992251424,28.29999923706055,0.053863365471658264
7663,2014-10-22,30.56999969482422,31.54999923706055,30.31999969482422,31.520000457763672,25500600.0,-0.019878192645633064,1.4356467055690794,-1.2025312177079062,37.264137928966214,32.95070982506417,-1.857628534519531,1.0380603956793593,1.3314700832663142,1.2484839180482439,19.223117515543507,1.2299995422363317,-1.9754445592538872,-0.49050045013427734,-5.609206758780772,4.628205858512214,-3.0498536044575246,2.06885270418897,-4.149599990844727,77.52293959258841,43.575058923011106,2.559353154323246,10,-1.635000228881836,0.014999389648433947,1.072500228881836,1.544999122619629,5.380001068115234,2,0.07818120423642294,1.1651378715392127,31.190000534057614,1.7878877203933365,29.690000534057614,-3.2962884471382754,28.770000457763672,0.07818120423642294
7664,2014-10-23,30.88999938964844,31.3700008392334,30.56999969482422,31.040000915527344,22071100.0,0.010467768989817827,-1.0253170058041277,0.15789621622489458,38.187450912720536,32.80061050947209,-2.3897434262174357,0.6896233570668748,1.0165281427738542,0.9733574376398444,19.479297952435655,0.8000011444091797,-2.199194832300094,-0.13000068664550568,-5.240213106955277,4.980211733664266,-2.685106896800388,2.42510552350938,-4.2644157043457085,77.85235071154358,44.29272452701318,2.555106210154885,10,-1.9549999237060582,-0.30500030517578836,0.7525005340576136,1.2249994277954066,4.100002288818363,3,0.07510520364729012,1.4356467055690794,30.56999969482422,1.1651378715392127,31.190000534057614,1.7878877203933365,29.690000534057614,0.07510520364729012
7665,2014-10-24,31.059999465942386,31.1200008392334,30.61000061035156,30.979999542236328,17761300.0,0.005503401736903779,4.0999341973507635,-0.5333273994202082,43.55251668278929,33.78890902129756,-2.287689236359636,0.3177527168813157,0.8646263530926639,0.8448845472128141,21.070775192451425,0.5100002288818395,-2.4750516131142746,0.178499507904057,-4.7582505756939035,5.1152495915020175,-2.289875533894925,2.6468745497030355,-4.237439158569341,82.11679518067257,45.54478361125022,2.4683750417989794,10,-2.1250000000000036,-0.47500038146973367,0.5825004577636683,1.0549993515014613,4.539999008178707,4,0.10431422494616793,-1.0253170058041277,30.88999938964844,1.4356467055690794,30.56999969482422,1.1651378715392127,31.190000534057614,0.10431422494616793
7666,2014-10-27,32.299999237060554,32.380001068115234,31.65999984741211,31.959999084472656,26775900.0,0.03992272351703807,1.8799829102866341,4.250005960470062,51.75509577460713,36.059198758485735,-3.0190056380243213,-1.1547194191662946,-0.35700010587165565,-0.34707363366158717,21.83699114215299,1.320001602172848,-2.5619071483509828,1.5284993171691958,-3.160597309454367,6.217595943792755,-0.8160489961425839,3.8730476304809756,-5.288341372500007,96.39631589800018,53.060124577844206,2.3445483133117797,10,-2.9499988555908274,-1.7150001525879013,-0.7549991607666087,-0.18500041961670632,3.7999992370605398,0,0.07523220936759745,4.0999341973507635,31.059999465942386,-1.0253170058041277,30.88999938964844,1.4356467055690794,30.56999969482422,0.07523220936759745
7667,2014-10-28,32.610000610351555,32.669998168945305,32.150001525878906,32.509998321533196,20981000.0,0.009597565963262111,3.727297948708992,0.29412424687811434,51.19736127543812,38.03229636636276,-2.8057337798286888,-1.6808506277304076,-0.6623779995694115,-0.6147266204948068,22.56899249494882,0.5199966430663991,-2.3052238048631217,1.9210005760192814,-2.563254173864884,6.405255325903443,-0.3211267989227977,4.163127950961361,-5.276242153577726,97.44691074251912,51.621612395362675,2.242127374942081,10,-2.6800012588500977,-2.0250015258789027,-1.1825008392333913,-0.49500179290770774,3.4599990844726634,1,0.06715727033791641,1.8799829102866341,32.299999237060554,4.0999341973507635,31.059999465942386,-1.0253170058041277,30.88999938964844,0.06715727033791641
7668,2014-10-29,32.279998779296875,32.650001525878906,31.86000061035156,32.5,21418700.0,-0.010119651176882405,2.0384400950732258,-2.199961853900439,57.620813494666166,41.62456381902608,-1.9362746924931962,-1.5251287038401138,-0.34309768416892794,-0.23524314341921126,23.96097138912239,0.7900009155273473,-1.8815379564293728,1.6519988059997566,-2.7025681661123997,6.006565778111913,-0.5252846800563233,3.8292822920558365,-4.519341145549326,81.42858699877594,29.274449439845036,2.177283486056078,10,-1.659999847412113,-1.6949996948242223,-0.8524990081787109,-0.16499996185302734,4.210002899169922,2,0.10346964928418911,3.727297948708992,32.610000610351555,1.8799829102866341,32.299999237060554,4.0999341973507635,31.059999465942386,0.10346964928418911
7669,2014-10-30,31.81999969482422,32.080001831054695,30.940000534057614,31.75,26761000.0,-0.014250281966171618,2.864385191315423,-0.3181786655569427,74.07405888213464,47.196033229219154,-1.0330952250422243,-1.2878904688413044,0.07159954546874303,0.26392181277914517,25.457328886849307,1.3399982452392614,-1.414590846299994,1.2914998054504387,-2.8422745444866564,5.425274155387537,-0.7753873695181142,3.358386980418988,-3.666594818260851,58.73788924772627,0.41266062609548726,2.0668871749685493,10,-1.080000877380371,-1.235000610351566,-0.3924999237060547,0.2949991226196289,4.200000762939453,3,0.1297926180931741,2.0384400950732258,32.279998779296875,3.727297948708992,32.610000610351555,1.8799829102866341,32.299999237060554,0.1297926180931741
7670,2014-10-31,33.09000015258789,33.34999847412109,32.61999893188477,32.900001525878906,28541400.0,0.039912019797104126,1.0563504386931093,2.714277929155313,84.12160718125119,53.16289215590315,-1.8169300956379324,-2.7666851249701665,-1.226333085965127,-0.9827615356874944,26.83174352050771,1.529998779296868,-0.9266698375175437,2.6040001869201674,-1.397453874588912,6.605454248429247,0.6032731561656277,4.604727217674707,-4.575267812633967,89.21167868191836,22.599558960447396,2.0007270307545406,10,-1.3350009918212926,-2.505001068115238,-1.6599998474121094,-0.975001335144043,2.5699996948242188,4,0.0574192057152445,2.864385191315423,31.81999969482422,2.0384400950732258,32.279998779296875,3.727297948708992,32.610000610351555,0.0574192057152445
7671,2014-11-03,33.509998321533196,33.90999984741211,32.97999954223633,33.189998626708984,19655500.0,0.012692600997538994,-1.5135215943418596,1.6842210934205661,84.2281725983629,58.000134970104014,-1.8305823676037711,-3.2808616649970617,-1.673182779971711,-1.3746878906399829,26.97967646675216,0.9300003051757812,-0.3546340805804853,2.9769984245300236,-1.147704963708314,7.101701812768358,0.9146467304108583,5.0393501186491925,-4.511739368162555,86.53193204185871,11.894851619070835,2.0623516941191675,11,-1.394998550415032,-2.9249992370605433,-1.5949993133544886,-1.3949995040893484,1.3500022888183594,0,0.062369449635122365,1.0563504386931093,33.09000015258789,2.864385191315423,31.81999969482422,2.0384400950732258,32.279998779296875,0.062369449635122365
7672,2014-11-04,33.36999893188477,33.59000015258789,32.900001525878906,33.47999954223633,16503900.0,-0.004177839351261925,3.181786655569427,-0.34375223517629616,82.6427649334929,63.04220463727365,-1.5073435340153978,-3.186076085124995,-1.5596362480856882,-1.2120955935963522,27.115771924105236,0.6899986267089844,0.23771337636822665,2.7619991302490305,-1.5167387059034851,7.040736966401546,0.6226302121727727,4.901368048325288,-3.782331071229155,81.81814678881433,0.35803059370796575,2.139368918076257,11,-1.1299991607666087,-2.8449993133544993,-0.9849996566772532,-1.255000114440925,1.8199996948242116,1,0.08180999789088483,-1.5135215943418596,33.509998321533196,1.0563504386931093,33.09000015258789,2.864385191315423,31.81999969482422,0.08180999789088483
7673,2014-11-05,33.709999084472656,33.759998321533196,33.110000610351555,33.509998321533196,23137200.0,0.01018879722717081,3.333329094770242,-1.8181786655571248,81.7861250843852,67.88650176745861,-1.514343485734834,-3.601239027249271,-1.912045377566244,-1.5391120732302,26.712939891675035,0.6499977111816406,0.740083198140379,3.032499313354492,-1.405516814940178,7.470515441649162,0.8134912492071606,5.251507377501827,-3.603651385406259,93.26596602092947,8.203334056969112,2.219008064147334,11,-1.4499988555908203,-3.3499984741210938,-1.3249998092651367,-1.5950002670288086,0.29000091552734375,2,0.0700089194436857,3.181786655569427,33.36999893188477,-1.5135215943418596,33.509998321533196,1.0563504386931093,33.09000015258789,0.0700089194436857
7674,2014-11-06,33.34999847412109,33.790000915527344,33.150001525878906,33.5,23576600.0,-0.010679342038825257,-1.327289877789954,-0.7500047683534011,77.26188800232524,71.63198746962928,-0.8590315116038241,-3.1914284871103753,-1.572439019872256,-1.1735181961012913,26.04846434816154,0.6399993896484375,1.010794436580234,2.5369987487792898,-2.058870730227568,7.1328682277861475,0.23906400927585736,4.834933488282719,-2.7872125172532023,56.58907163937159,-28.899915125421906,2.2979347395034293,11,-0.9249982833862234,-2.989997863769524,-0.9649991989135671,-1.234999656677239,0.0,3,0.09415302392839053,3.333329094770242,33.709999084472656,3.181786655569427,33.36999893188477,-1.5135215943418596,33.509998321533196,0.09415302392839053
7675,2014-11-07,33.009998321533196,33.380001068115234,32.31999969482422,33.310001373291016,19337500.0,-0.010194907590527325,3.8181613261201277,1.9999999999999527,71.22760298765866,73.79559938219056,-0.23840601276771167,-2.572185158635648,-1.2514016010948268,-0.826811340758006,24.1265307974793,1.0600013732910156,1.4015460240749853,1.9359987258911069,-2.528019753011172,6.400017204793382,-0.2960105135600344,4.168007965342245,-2.045546697800006,43.39613587998295,-38.73656384206632,2.232009239451138,11,-0.5849981307983327,-2.6499977111816335,-0.6249990463256765,-0.8949995040893484,-0.09000015258789062,4,0.09118455889974952,-1.327289877789954,33.34999847412109,3.333329094770242,33.709999084472656,3.181786655569427,33.36999893188477,0.09118455889974952
7676,2014-11-10,33.09000015258789,33.110000610351555,32.61999893188477,32.93000030517578,13827300.0,0.002423563620798763,3.899998092658849,-0.5333273994201593,64.84373905696572,75.31186358013807,-0.21742611944964807,-2.292443821657816,-1.3430574512921893,-0.8955813569060354,21.89158316350519,0.49000167846678266,1.786843364233313,1.7130005836486824,-2.404474141884961,5.830475309182322,-0.34573677911814116,3.7717379464155023,-1.7720827420132288,52.380940023666675,-26.718367529352527,2.0587373627668204,11,-0.6649999618530273,-2.9750003814697266,-0.7050008773803711,-0.975001335144043,0.740001678466804,0,0.07766695929202716,3.8181613261201277,33.009998321533196,-1.327289877789954,33.34999847412109,3.333329094770242,33.709999084472656,0.07766695929202716
7677,2014-11-11,33.200000762939446,33.380001068115234,32.889999389648445,32.97999954223633,11285000.0,0.0033242855800637017,-1.449999046329373,1.3750089407051984,72.32597315205875,76.94577020873724,-0.26254314593339245,-2.0499584489485088,-1.4285348672843163,-0.9942351771319693,19.45770432713943,0.49000167846678977,2.0931197393110708,1.5325011253356848,-2.2026504793932915,5.267652730064658,-0.3350746770287998,3.4000769277001694,-1.5710334599442888,59.8639685274757,-18.631909951297324,1.8675758023644864,11,-0.7750005722045827,-3.085000991821282,-0.5075016021728445,-1.0850019454955984,1.25,1,0.049999994254974034,3.899998092658849,33.09000015258789,3.8181613261201277,33.009998321533196,-1.327289877789954,33.34999847412109,0.049999994254974034
7678,2014-11-12,32.90999984741211,33.169998168945305,32.799999237060554,33.049999237060554,14322400.0,-0.008734967134430338,-1.0555461365659327,-0.6363573311139382,67.23548577138534,76.18592875198732,0.14105483288613385,-1.409277547646198,-1.1223554272756786,-0.6850379976183376,16.602678828235124,0.40000152587889204,2.195995095208776,0.974000263214112,-2.248769543160506,4.19677006958873,-0.6373846399731988,2.585385166401423,-1.0073086390869186,40.13603147252382,-36.853280600048386,1.6113849031873095,11,0.2049999237060547,-2.7950000762939453,-0.21500062942504883,-0.7950010299682617,1.5800018310546946,2,0.06927981737672861,-1.449999046329373,33.200000762939446,3.899998092658849,33.09000015258789,3.8181613261201277,33.009998321533196,0.06927981737672861
7679,2014-11-13,32.939998626708984,33.209999084472656,32.75,32.97999954223633,10851300.0,0.0009115399403210045,-1.1904813805631245,0.28572207084467216,66.43355011072296,74.22058907748416,0.3203205187389173,-1.1318672173423643,-1.1496781685386388,-0.715270447988587,13.608154483370068,0.45999908447265625,2.2921633838703386,0.7719990730285673,-1.9827365873957064,3.526734733452841,-0.6053687571835695,2.149366903240704,-0.7964303816933622,58.490389494481285,-17.112951711429254,1.3773678302121364,11,0.1750011444091797,-2.8249988555908203,-0.36749935150146484,-0.8249998092651367,1.7000007629394602,3,0.03217976373658771,-1.0555461365659327,32.90999984741211,-1.449999046329373,33.200000762939446,3.899998092658849,33.09000015258789,0.03217976373658771
7680,2014-11-14,32.61999893188477,32.939998626708984,32.130001068115234,32.939998626708984,17434600.0,-0.00971462380586574,4.062489569177217,7.999809269502016,53.33332803514609,70.78782857046009,0.6332302628569835,-0.5361343605144455,-0.8571007714482128,-0.39481283776792964,11.464718107361541,0.80999755859375,2.3276571682636344,0.2594994544982967,-1.9865488565475786,2.5055477655441756,-0.8635247010246445,1.3825236100212344,1.2900009155273366,39.19982910156307,-32.378198782672854,1.1230241555229388,11,0.34000205993651633,-2.5049991607666087,-0.15999984741211648,-0.5050001144409251,2.3500022888183523,4,0.02237889534456028,-1.1904813805631245,32.939998626708984,-1.0555461365659327,32.90999984741211,-1.449999046329373,33.200000762939446,0.02237889534456028
7681,2014-11-17,32.290000915527344,32.40999984741211,31.690000534057614,31.899999618530273,18259300.0,-0.01011643246974081,1.285715150726167,-1.2187552154114187,46.680500880862766,66.79202145350119,0.8626939178575128,-0.0014372655359835562,-0.5653726557968426,-0.06084234653095422,9.325421466366594,0.9299983978271591,2.246483373736293,-0.2004985809326172,-2.0641614805158426,1.6631643186506047,-1.1323300307242263,0.7313328688589955,1.584398956298827,35.50296993274637,-31.44776766346635,0.9318314497916117,11,0.4499998092651367,-2.1750011444091797,-1.100001335144043,-1.0700016021728551,2.6199989318847656,0,0.019510598809398427,4.062489569177217,32.61999893188477,-1.1904813805631245,32.939998626708984,-1.0555461365659327,32.90999984741211,0.019510598809398427
7682,2014-11-18,32.86999893188477,33.150001525878906,32.299999237060554,32.299999237060554,15538900.0,0.017962155463381313,-1.9824657680930269,1.4615328185139358,55.81854666687743,63.90673496266699,0.22832277117195332,-0.4733917574384847,-1.1402940041301726,-0.6256309992694682,8.223319435134492,0.8600006103515625,1.9545213571450049,0.2954995155334572,-1.4702262010838325,2.061225232150747,-0.5873633427751841,1.178362373842102,0.9170249664306525,77.63154757647335,11.995296114169392,0.882862858308644,11,-0.12999820709229226,-2.7549991607666087,-2.0574989318847727,-1.9449996948242294,2.1300010681152273,1,0.02920605203423632,1.285715150726167,32.290000915527344,4.062489569177217,32.61999893188477,-1.1904813805631245,32.939998626708984,0.02920605203423632
7683,2014-11-19,32.959999084472656,33.220001220703125,32.34000015258789,32.93000030517578,14590200.0,0.002738063751519748,2.199986128450548,0.052629465540549585,62.12766095598007,62.22515417973975,0.02318522979165749,-0.3954325912662142,-1.227613200157787,-0.7227367359659382,7.204954463446378,0.8800010681152344,1.6153608305477931,0.2659996986389146,-1.2316810143957397,1.7636804116735725,-0.48284065787841257,1.0148400551562418,0.7431438792724592,83.00640395132652,15.816059039738732,0.7488403565173282,11,-0.42499828338623047,-2.844999313354492,-2.1474990844726562,-2.034999847412113,2.5699996948242188,2,0.04520636285966173,-1.9824657680930269,32.86999893188477,1.285715150726167,32.290000915527344,4.062489569177217,32.61999893188477,0.04520636285966173
7684,2014-11-20,33.209999084472656,33.47999954223633,32.490001678466804,32.72999954223633,13613300.0,0.007584951666997242,-1.0625057121399522,16.00063580874873,51.63042182506489,60.04768960611822,-0.277996404886963,-0.4877178751366458,-1.470360074779265,-0.9949068632567588,6.046980981923764,0.9899978637695241,1.295155259085636,0.3999997138977065,-0.8479202805849795,1.6479197083803925,-0.2239602833436365,1.0239597111390495,0.41261818208496237,84.91616718612646,19.66406923786751,0.6239599972413437,11,-0.6249990463256836,-2.659998893737793,-2.737499237060547,-2.6250000000000036,2.19000244140625,3,0.03854268681966366,2.199986128450548,32.959999084472656,-1.9824657680930269,32.86999893188477,1.285715150726167,32.290000915527344,0.03854268681966366
7685,2014-11-21,34.299999237060554,34.389999389648445,33.52000045776367,33.709999084472656,25563100.0,0.03282144482495708,1.2597361420057136,1.2291681567842219,59.08047347863701,59.407326764081695,-1.3027662318829343,-1.3940114001424533,-2.523850314110927,-2.0974511287238116,5.034107970293955,1.1800003051757884,0.9875308773681866,1.3279998779296918,0.2012985449681537,2.45470121089123,0.7646492114489192,1.8913505444104644,-2.6099987030029403,96.66665960240948,32.69742075493478,0.5633506664807696,11,-1.2599992752075266,-2.8199996948242223,-4.104999542236335,-3.7150001525879013,0.709999084472642,4,0.009912541112261142,-1.0625057121399522,33.209999084472656,2.199986128450548,32.959999084472656,-1.9824657680930269,32.86999893188477,0.009912541112261142
7686,2014-11-24,34.72999954223633,35.25,34.259998321533196,34.40999984741211,24974400.0,0.012536452324790837,-2.1935396542176324,0.5423722238386124,64.65518091861864,58.555016515921686,-1.649087204505392,-1.7208571720961459,-2.862912041356317,-2.5371434713223167,5.2154557370632,0.990001678466804,0.7580023622198837,1.6365001678466768,0.30876756155156926,2.964232774141781,0.9726338646991266,2.300366470994227,-2.9859990310668962,82.37287039731027,19.80789730965322,0.6638663031475528,11,-1.2599992752075195,-2.6999998092651367,-4.640000343322754,-4.145000457763675,0.020000457763671875,0,0.006910500478841675,1.2597361420057136,34.299999237060554,-1.0625057121399522,33.209999084472656,2.199986128450548,32.959999084472656,0.006910500478841675
7687,2014-11-25,34.799999237060554,34.97999954223633,34.400001525878906,34.77000045776367,13985200.0,0.002015539756604179,1.974353456708009,0.09374627470617103,62.47140067512307,58.025673727448094,-1.6408077320341619,-1.705834336168266,-2.885385036210959,-2.602635151903165,5.623274087666681,0.5799980163574219,0.6297634422029432,1.5969999313354535,0.08827325120439866,3.1057266114665083,0.8426365912699225,2.3513632714009844,-2.9157587463379,84.53605544551365,24.786526635033574,0.7543633400655277,11,-1.3299989700317454,-2.0949993133544993,-4.827499389648445,-4.215000152587901,-1.020000457763679,1,0.003160937148366738,-2.1935396542176324,34.72999954223633,1.2597361420057136,34.299999237060554,-1.0625057121399522,33.209999084472656,0.003160937148366738
7688,2014-11-26,35.61999893188477,35.66999816894531,34.61999893188477,34.630001068115234,18288100.0,0.0235632101379748,-1.0792020123429897,33.00127161748988,73.49897919291097,58.81072140324677,-2.27523291580777,-2.3850632420983615,-3.664435724200928,-3.417623945474851,6.024501224979496,1.0499992370605398,0.6057667600066523,2.249999618530282,0.4585348195772667,4.041464417483297,1.3542672190537743,3.1457320180067896,-3.6011280607910265,98.42769521254986,36.69714902656071,0.8957323994765068,11,-1.9399995803833079,-2.625000000000007,-5.702499389648445,-5.03499984741212,-2.75,2,-0.01740592224807136,1.974353456708009,34.799999237060554,-2.1935396542176324,34.72999954223633,1.2597361420057136,34.299999237060554,-0.01740592224807136
7689,2014-11-28,35.95000076293945,36.22000122070313,35.720001220703125,35.84000015258789,11645700.0,0.009264509852617842,-1.8571553133515393,0.11111196738619382,80.49795256795635,61.829013018003465,-2.3840754916746363,-2.518938665913069,-3.9649285790477258,-3.73681291657536,5.9733656344122785,0.6000022888183594,0.5415003943467482,2.3735013961792006,0.39224940926989404,4.354753383088504,1.382875402724551,3.3641273896338504,-3.712062253974615,89.99998587149537,24.878281612052277,0.9906259934546515,11,-1.994999885559082,-2.5550003051757812,-6.190001487731934,-5.3650016784668,-3.8500022888183665,4,-0.011682947836695323,-1.0792020123429897,35.61999893188477,1.974353456708009,34.799999237060554,-2.1935396542176324,34.72999954223633,-0.011682947836695323
7690,2014-12-01,34.990001678466804,36.13999938964844,34.939998626708984,35.97999954223633,21342300.0,-0.02670372918217856,-1.2018282482553948,-8.999930642252675,66.66668897484988,64.04970058400203,-1.176230387416993,-1.4854580518160887,-2.9585651352060935,-2.7695575049102175,6.591741557240674,1.2000007629394531,0.5193408920326092,1.318502235412602,-0.745028939878658,3.3820334107038583,0.28673664776697194,2.350267823058232,-2.4334981525629047,37.24501413966099,-28.27017939478869,1.0317655876456286,12,-0.7300014495849609,-1.5750007629394602,-5.2300024032592844,-4.405002593994151,-1.3200035095214986,0,0.011717628686608972,-1.8571553133515393,35.95000076293945,-1.0792020123429897,35.61999893188477,1.974353456708009,34.799999237060554,0.011717628686608972
7691,2014-12-02,35.599998474121094,35.77000045776367,34.639999389648445,35.049999237060554,14281500.0,0.017433460028374093,1.5393191004204565,-0.5555559836930941,69.35484168681191,65.55373336399475,-1.4162625500072892,-2.035194539989476,-3.4809484033994593,-3.369156199067156,7.136294205356528,1.1300010681152273,0.5267163866649582,1.8239990234375014,-0.40975567250561795,4.057753719380621,0.7071216754659417,2.940876371409061,-2.7504151326332575,65.933909310797,-0.28389351323893663,1.1168773479715595,12,-1.319997787475586,-2.0199975967407227,-5.839999198913574,-5.014999389648441,-2.0699996948242188,1,-0.01657303870439175,-1.2018282482553948,34.990001678466804,-1.8571553133515393,35.95000076293945,-1.0792020123429897,35.61999893188477,-0.01657303870439175
7692,2014-12-03,36.099998474121094,36.349998474121094,35.7400016784668,35.900001525878906,29011500.0,0.014044944422215933,-1.3461566676937071,0.3636313194015819,74.8830148166355,66.97099490406758,-1.5755944509591373,-2.4455687844520426,-3.9050611960694965,-3.8683591204908367,7.912755527350765,0.75,0.6818365465475509,2.1874990463256836,-0.2647555709375098,4.639753663588877,0.9613717376940869,3.4136263549572803,-2.980781702296035,85.54912912422901,15.369885740202449,1.2261273086315962,12,-1.6799983978271484,-2.4549989700317383,-6.132498741149902,-5.514999389648441,-4.439998626708984,2,-0.03739608119620452,1.5393191004204565,35.599998474121094,-1.2018282482553948,34.990001678466804,-1.8571553133515393,35.95000076293945,-0.03739608119620452
7693,2014-12-04,36.06999969482422,36.5,35.66999816894531,36.02999877929688,16477600.0,-0.0008309911513812995,-1.1842092054409477,0.20000762951091283,74.41501457144716,69.50261632033227,-1.1823898285921288,-2.350195039795082,-3.8308418623344735,-3.8445954907800655,8.647570010745337,0.8300018310546875,0.9245631271914903,2.0395002365112305,-0.5922770789609757,4.671277551983437,0.7236115787751274,3.3553888942473336,-2.62770475276956,76.88171160898126,5.008112617977119,1.3158886577361029,12,-1.0599994659423828,-2.34999942779541,-5.812500476837165,-5.485000610351566,-5.229999542236328,3,-0.06348768879684641,-1.3461566676937071,36.099998474121094,1.5393191004204565,35.599998474121094,-1.2018282482553948,34.990001678466804,-0.06348768879684641
7694,2014-12-05,36.4900016784668,36.5,36.02000045776367,36.09000015258789,14114800.0,0.01164408059872657,1.2857220708446866,9.99980926950397,79.72354848009674,71.79629132049446,-1.216077852798044,-2.659234654121377,-4.184067366026063,-4.278353248586512,9.400119743561785,0.4799995422363281,1.10322436709815,2.302502059936522,-0.5256565303797132,5.130660650252757,0.8884227647784044,3.7165813550946396,-2.6807821294586986,99.46245600794113,22.486908113718457,1.4140792951581167,12,-1.1100025177001953,-2.7700014114379883,-5.8875026702880895,-5.905002593994144,-6.4400024414062464,4,-0.09920533242173657,-1.1842092054409477,36.06999969482422,-1.3461566676937071,36.099998474121094,1.5393191004204565,35.599998474121094,-0.09920533242173657
7695,2014-12-08,36.02000045776367,36.59000015258789,35.70000076293945,36.459999084472656,15815300.0,-0.01288027402258185,1.5428526275061172,-1.0999923706345724,78.04511899278197,73.28406221762371,-0.5324268536841856,-2.0576671040230323,-3.7200411406342084,-3.7995927186482064,9.99521503304054,0.8899993896484375,1.252634962865514,1.6820007324218764,-1.2021238427859302,4.566125307629687,0.2399384448179731,3.1240630200257797,-1.8878872546365457,70.76925785582787,-10.979209852072998,1.4420622876039049,12,-0.5249996185302734,-1.880000114440918,-5.35750150680542,-5.435001373291019,-6.7200012207031214,0,-0.10882848233828035,1.2857220708446866,36.4900016784668,-1.1842092054409477,36.06999969482422,-1.3461566676937071,36.099998474121094,-0.10882848233828035
7696,2014-12-09,35.65999984741211,35.709999084472656,34.540000915527344,34.84999847412109,16503500.0,-0.009994464346931187,1.5714249783065257,-1.8409179577434422,71.69518493865044,74.30892713579343,-0.029762323110034572,-1.5760620636698235,-3.3919213037059777,-3.434434010229097,10.225444676827165,1.4799995422363281,1.4604502227456209,1.193500137329103,-1.6855079393985406,4.072508214056747,-0.2460039010347188,2.6330041756929248,-1.1837824713604732,54.63411457121856,-26.493537716014686,1.4395040383638213,12,-0.09499931335449219,-1.5199995040893555,-4.490000724792484,-5.075000762939457,-6.670000076293945,1,-0.055804870638865745,1.5428526275061172,36.02000045776367,1.2857220708446866,36.4900016784668,-1.1842092054409477,36.06999969482422,-0.055804870638865745
7697,2014-12-10,34.860000610351555,35.650001525878906,34.779998779296875,35.439998626708984,17037900.0,-0.022434078532914237,-1.351353441209978,-0.7160457197756421,63.30533395166336,73.17629988676592,0.8712661141053957,-0.6801973954925629,-2.6260190584102148,-2.632598864472378,10.692035439267823,0.8800010681152344,1.5424109380344504,0.31050090789793927,-2.50988760783887,3.130889423634752,-1.0996933499704653,1.7206951657663438,-0.31999969482421164,15.609747020347815,-62.583595786927035,1.4101942578684064,12,0.7049999237060618,-0.7200002670288015,-3.5100011825561452,-4.275001525878903,-5.19000053405761,2,-0.038152662299717255,1.5714249783065257,35.65999984741211,1.5428526275061172,36.02000045776367,1.2857220708446866,36.4900016784668,-0.038152662299717255
7698,2014-12-11,35.189998626708984,35.81999969482422,34.900001525878906,35.15999984741211,13261400.0,0.00946638010842249,-2.3454757313875905,-0.051722210164229225,63.71191311363416,71.31118439184124,0.5295454181788344,-0.875513606431376,-2.9624817009326136,-2.9677650364715973,11.164392547238188,0.9599990844726634,1.572742720144042,0.5264989852905302,-2.1975331819662998,3.25053115254736,-0.8355170983378812,1.8885150689189416,-0.6499977111816406,31.70721722382977,-43.75056843600983,1.3620160836284145,12,0.3750019073486328,-1.0499982833862305,-3.8074989318847656,-4.604999542236332,-4.69999885559082,3,-0.10031255802941774,-1.351353441209978,34.860000610351555,1.5714249783065257,35.65999984741211,1.5428526275061172,36.02000045776367,-0.10031255802941774
7699,2014-12-12,34.0,34.93000030517578,33.970001220703125,34.919998168945305,19798900.0,-0.0338163874154227,1.0425459385754172,-30.667853509664056,47.95082373014019,69.23164380909571,1.5800014973465437,0.41947615932400595,-1.802902674800272,-1.7907051627566233,11.7184338439109,1.2199974060058594,1.5901452853614657,-0.7164997100830064,-3.338682983218348,1.9056835630523352,-2.0275913466506807,0.594591926484668,2.5900001525878906,1.1449920430041771,-68.67105172315613,1.3110916365676721,12,1.2800006866455078,0.1400003433227539,-2.689999580383301,-3.4150009155273473,-3.110000610351559,4,-0.09294117198270913,-2.3454757313875905,35.189998626708984,-1.351353441209978,34.860000610351555,1.5714249783065257,35.65999984741211,-0.09294117198270913
7700,2014-12-15,33.34999847412109,34.450000762939446,33.25,34.34999847412109,27305700.0,-0.019117691937615144,-1.0000063578449567,1.0869586850878294,40.84879576436896,66.06430537326872,2.2047577911719003,1.187874475283671,-1.1956918514843835,-1.1607469157372847,11.987794337244237,1.200000762939446,1.45320186444237,-1.4030012130737362,-3.9205451063154158,1.1145426801679434,-2.661773159694576,-0.14422926645289635,3.1876016998291092,3.8909916729747427,-61.6790153454023,1.2587719466208396,12,1.5700016021728587,0.7900018692016673,-1.9574980735778738,-2.764999389648434,-2.399997711181637,0,-0.09895050638821667,1.0425459385754172,34.0,-2.3454757313875905,35.189998626708984,-1.351353441209978,34.860000610351555,-0.09895050638821667
7701,2014-12-16,32.919998168945305,33.919998168945305,32.36999893188477,32.900001525878906,28611600.0,-0.012893562964011895,-1.8703640910439652,-0.019996643066399145,38.10125561521177,61.977443239777195,2.474881609491355,1.7576059444133136,-0.7701952241052865,-0.7461488688403506,12.145892992060887,1.5499992370605327,1.2248775534168743,-1.8645013809204158,-4.265348435304901,0.5363456734640693,-3.0649249081126584,-0.6640778537281733,3.48609799804688,15.94200334587538,-45.27794788115926,1.2004235271922428,12,1.5600013732910227,1.2200021743774485,-1.5274977684020925,-2.3349990844726527,-1.8999977111816335,1,-0.10996352166567369,-1.0000063578449567,33.34999847412109,1.0425459385754172,34.0,-2.3454757313875905,35.189998626708984,-0.10996352166567369
7702,2014-12-17,33.830001831054695,33.900001525878906,32.5,33.080001831054695,19434600.0,0.027642883132594775,2.146073002211719,37.50629530714801,38.798518618249176,58.02005480053297,1.3510989206366943,0.9731023707260391,-1.651654590155438,-1.643426856862547,13.014958702117434,1.4000015258789062,1.1431713538429236,-1.002497863769527,-3.2772558843877064,1.2722601568486525,-2.1398768740786167,0.13488114653956274,2.3339285018310463,42.318915255136936,-13.60814616920343,1.1373790103090908,12,0.6499977111816335,0.3099985122680593,-2.560001850128181,-3.245002746582042,-4.180002212524421,2,-0.14306833573664157,-1.8703640910439652,32.919998168945305,-1.0000063578449567,33.34999847412109,1.0425459385754172,34.0,-0.14306833573664157
7703,2014-12-18,34.450000762939446,34.790000915527344,34.049999237060554,34.61999893188477,18200600.0,0.018326896196488418,1.901955211153801,-0.22666422526043561,40.94202765010924,53.71099693053436,0.5332096280239966,0.49587802585103447,-2.249823290274776,-2.2493607542328675,13.682697753630762,0.9599990844726491,0.9923663356080112,-0.4569990158081154,-2.565030319669191,1.65103228805296,-1.5110146677386567,0.5970166361224258,1.4862936858862383,81.25002793966192,28.408855198103275,1.0540156519305381,12,0.029998779296882105,-0.3100004196166921,-3.1800007820129323,-3.8650016784667933,-5.350000381469716,3,-0.13875183108232958,2.146073002211719,33.830001831054695,-1.8703640910439652,32.919998168945305,-1.0000063578449567,33.34999847412109,-0.13875183108232958
7704,2014-12-19,34.490001678466804,34.799999237060554,34.130001068115234,34.59000015258789,18469600.0,0.0011611295977209668,1.5769326701585613,0.5882326541602177,46.60326115125067,50.21745717036421,0.20078898344636542,0.5867726474260948,-2.212919350530008,-2.2813080638081473,14.625480964018328,0.6699981689453196,0.7419234147406613,-0.4809982299804645,-2.444892675799437,1.4828962158385082,-1.4629454528899544,0.5009489929290254,1.2323150393424243,87.24290042542503,31.089313338561098,0.9819472229094872,12,-0.3950023651123118,-0.3500013351440501,-2.87500190734864,-3.9050025939941513,-4.780002593994148,4,-0.11597569477202918,1.901955211153801,34.450000762939446,2.146073002211719,33.830001831054695,-1.8703640910439652,32.919998168945305,-0.11597569477202918
7705,2014-12-22,34.639999389648445,35.0,34.5,34.75,12687900.0,0.00434902011835181,-1.5641065769396298,1.1000228885328522,43.04348643350218,47.03393511423663,-0.18500297061264348,0.48860389757832223,-2.1908055824702686,-2.390683230705271,14.9549614189051,0.509998321533196,0.4825452576491216,-0.34800052642821555,-2.293236329223781,1.5972352763673499,-1.3206184278259983,0.6246173749695672,0.8811782610053172,86.31176942412623,30.098418735290807,0.9726179013977838,12,-0.5450000762939524,-0.4999990463256907,-3.0249996185302805,-4.055000305175792,-5.369998931884773,0,-0.10825635294672165,1.5769326701585613,34.490001678466804,1.901955211153801,34.450000762939446,2.146073002211719,33.830001831054695,-0.10825635294672165
7706,2014-12-23,34.970001220703125,35.189998626708984,34.759998321533196,34.919998168945305,10949000.0,0.009526611918858618,-1.3243087201269672,-0.45457067554455227,41.604779422184215,44.62276238873895,-0.6964089451544027,0.18709685041114454,-2.3168118908987907,-2.6863534397623425,14.587309409411137,0.5499992370605398,0.1317257210829581,-0.029998779296875,-1.9714906516855848,1.9114930930918348,-1.00074471549123,0.9407471568974799,0.36210570682450083,91.82165359411317,37.69485088081123,0.970745936194355,12,-0.8750019073486328,-0.8300008773803711,-3.4325008392333984,-4.385002136230472,-6.530000686645511,1,-0.1149556853713729,-1.5641065769396298,34.639999389648445,1.5769326701585613,34.490001678466804,1.901955211153801,34.450000762939446,-0.1149556853713729
7707,2014-12-24,34.90999984741211,35.09999847412109,34.61999893188477,35.029998779296875,4672900.0,-0.0017157955732496344,2.692328007394784,-2.3998321635638944,41.42012702479273,42.14589726775657,-0.7024382017678903,0.2695834156618844,-2.060911880197537,-2.6016011034494966,14.244003108992104,0.4799995422363139,-0.20069035541263247,-0.09550018310547159,-2.0352288942343932,1.84422852802345,-1.0653645386699324,0.8743641724589892,0.279998779296875,75.43869042041986,23.19095717128819,0.9698643555644603,12,-1.1300010681152344,-0.4650001525878906,-3.482499599456787,-4.325000762939457,-5.95999908447266,2,-0.11142937286311116,-1.3243087201269672,34.970001220703125,-1.5641065769396298,34.639999389648445,1.5769326701585613,34.490001678466804,-0.11142937286311116
7708,2014-12-26,35.0,35.22999954223633,34.97999954223633,35.029998779296875,6883700.0,0.002578062245238266,-6.142888283378746,0.24999205264329083,38.41368021941323,41.086214655453574,-0.9188509411829955,0.13781897561966616,-1.9547643175608584,-2.6564953745293423,13.343464229753039,0.31999969482421875,-0.4660634559676353,0.025499916076661577,-1.892574881459005,1.9435747136123283,-0.9335374826911718,0.9845373148444949,-2.6300010681152273,79.09092170149606,31.459957510963264,0.9590373987678332,12,-1.2000007629394531,-0.5349998474121094,-3.5724997520446777,-4.415000915527347,-5.969999313354489,4,-0.15285715375627795,2.692328007394784,34.90999984741211,-1.3243087201269672,34.970001220703125,-1.5641065769396298,34.639999389648445,-0.15285715375627795
7709,2014-12-29,35.529998779296875,35.689998626708984,35.080001831054695,35.27000045776367,12365800.0,0.015142822265624911,1.1034444203284353,-8.666963377416073,46.22494952433855,41.68356507322797,-1.3510758186399983,-0.4482401379042287,-2.3029133744581998,-3.1414034248895746,11.88169972329781,0.6899986267089844,-0.6160707847739886,0.5764987945556612,-1.3054631746869987,2.458460763798321,-0.3644821900656723,1.5174797791769947,-3.1027998352050687,86.55461915493137,40.121692782023466,0.94098098462133,12,-1.5,-1.0499992370605469,-4.20499849319458,-4.944999694824222,-6.039999008178711,0,-0.18097378606086156,-6.142888283378746,35.0,2.692328007394784,34.90999984741211,-1.3243087201269672,34.970001220703125,-0.18097378606086156
7710,2014-12-30,35.400001525878906,35.7400016784668,35.29999923706055,35.43000030517578,11480500.0,-0.0036588026423945985,-2.8260523435167677,-0.11538066522880995,47.92333553318331,42.77490728633592,-1.0054373598491324,-0.30140500209031984,-2.0039794930123804,-2.9506464515135207,11.165734494280741,0.44000244140625,-0.8080146574708209,0.42600154876708984,-1.4665370033708243,2.318540100905004,-0.5202677273018637,1.3722708248360433,-2.8422905944824137,69.6429179637739,23.24575220708089,0.9462692760689567,12,-1.2800006866455078,-0.9200019836425781,-3.8325014114379883,-4.8150024414062536,-6.490001678466797,1,-0.16073452531482568,1.1034444203284353,35.529998779296875,-6.142888283378746,35.0,2.692328007394784,34.90999984741211,-0.16073452531482568
7711,2014-12-31,35.009998321533196,35.529998779296875,35.0,35.45000076293945,10714300.0,-0.011017039195905132,-1.3043471049707263,14.667344862665548,51.2820312179052,44.16196424185325,-0.3216110678661863,0.044407316695135535,-1.47574731451067,-2.5072827154252053,10.7621195682334,0.529998779296875,-0.7824729789311178,0.06549835205077414,-1.8042104385225883,1.9352071426241366,-0.8693560432359106,1.000352747337459,-2.2613499453124817,34.82128868331855,-14.83121723948981,0.9348543952866816,12,-0.11499786376952414,-0.5299987792968679,-2.7499985694885183,-4.424999237060543,-6.659997940063466,2,-0.16395310308367228,-2.8260523435167677,35.400001525878906,1.1034444203284353,35.529998779296875,-6.142888283378746,35.0,-0.16395310308367228
7712,2015-01-02,34.75,35.52000045776367,34.34000015258789,35.2400016784668,15138200.0,-0.007426401999376275,1.2476212620480942,1.1136339991676891,46.19378521416085,44.74549286008121,0.09232159282539953,0.2087860199824192,-1.1260481216762912,-2.2060709988807474,10.146063978153421,1.1800003051757812,-0.6383842910177293,-0.12700004577637003,-1.916832776405542,1.662832684852802,-1.021916411090956,0.7679163195382159,-1.8218704256445193,29.285671467730424,-21.70169022659006,0.8949163653145861,1,0.18500137329101562,-0.2700004577636719,-2.0,-3.9650001525878906,-3.6599998474121094,4,-0.18158271844438523,-1.3043471049707263,35.009998321533196,-2.8260523435167677,35.400001525878906,1.1034444203284353,35.529998779296875,-0.18158271844438523
7713,2015-01-05,33.779998779296875,34.740001678466804,33.75,34.709999084472656,23706600.0,-0.02791370419289574,-1.000007706475766,1.8979533051513806,48.02157360231956,44.903083132422196,1.0697879659533314,1.052386020190724,-0.05578055281825556,-1.19943981630567,9.573647211493498,1.0,-0.4387435257773973,-0.9825012207031278,-2.7437561036964837,0.778753662290228,-1.8631286621998058,-0.10187377920644991,-0.6831568786947173,1.5074750750957986,-53.48020642582044,0.8806274414966782,1,0.9650020599365234,0.7000007629394531,-0.6924986839294434,-2.9949989318847656,-2.759998321533203,0,-0.14298396065418573,1.2476212620480942,34.75,-1.3043471049707263,35.009998321533196,-2.8260523435167677,35.400001525878906,-0.14298396065418573
7714,2015-01-06,32.86999893188477,34.22999954223633,32.630001068115234,34.09999847412109,40092000.0,-0.026939013626306685,1.1476465392542148,1.3225797189430268,45.876295079109155,45.21783964860075,1.9286414146363384,1.7679212340528068,0.9356625149974178,-0.2685873726822834,9.267095665687982,1.5999984741210938,-0.3227885691944863,-1.7115009307861229,-3.4692905938555896,0.04628873228334385,-2.5903957623208527,-0.8326060992513931,2.870002746582024,7.716971597070149,-51.51439738066483,0.8788948315347327,1,1.315002441406243,1.6100006103515554,0.4675002098083425,-1.875000000000007,-0.9299983978271591,1,-0.11682380194768915,-1.000007706475766,33.779998779296875,1.2476212620480942,34.75,-1.3043471049707263,35.009998321533196,-0.11682380194768915
7715,2015-01-07,32.09999847412109,32.97999954223633,31.45000076293945,31.53000068664551,52552300.0,-0.02342563075098747,-3.191791058425121,-0.46341300781237554,43.344162278116045,45.41110441037095,2.570799521519916,2.3496553029521365,1.7743574543015015,0.5234286684169618,9.548506093154248,1.5299987792968786,-0.2881758613263372,-2.28550128936768,-4.231991289600195,-0.3390112891351649,-3.2587462894839376,-1.3122562892514225,3.5778031921386813,15.931324196131532,-46.76097799874773,0.9732450001162576,1,1.4950027465820384,1.9200019836425852,1.5750021934509348,-0.8299980163574112,-0.24999809265135653,2,-0.08130837467506724,1.1476465392542148,32.86999893188477,-1.000007706475766,33.779998779296875,1.2476212620480942,34.75,-0.08130837467506724
7716,2015-01-08,33.669998168945305,33.86999893188477,32.549999237060554,32.560001373291016,31947100.0,0.048909650138767136,-1.3362804373732247,1.947370358348722,48.82695257134089,46.234085026654085,0.8906646032219072,0.656589244662932,0.25273709125547583,-1.02238766353927,10.638656518824336,1.770000457763686,-0.282764999060916,-0.6160015106201229,-2.490287199602122,1.2582841783618761,-1.5531443551111224,0.3211413338708766,1.8386914611816465,54.54539490086459,-10.281006190969109,0.9371428444909983,1,-0.0749969482421804,0.3500022888183665,0.16750240325928445,-2.39999771118163,-1.3399963378906108,3,-0.14137209920977845,-3.191791058425121,32.09999847412109,1.1476465392542148,32.86999893188477,-1.000007706475766,33.779998779296875,-0.14137209920977845
7717,2015-01-09,33.529998779296875,33.86999893188477,32.959999084472656,33.759998321533196,19328500.0,-0.004157986256665636,3.0444369092526484,-0.207207392973371,42.74446402602183,46.715283227388376,0.9100234796041136,0.7292272173970247,0.4304926847485717,-0.8675554364379678,11.787720028109616,0.9099998474121165,-0.26524092285767864,-0.6895008087158203,-2.572394022434139,1.1933924050024984,-1.6309474155749797,0.25194579814333906,1.816343296142577,63.221806612294586,0.45334951673220303,0.9414466068591576,1,0.06500244140625,0.4900016784667969,0.40000200271606445,-2.2599983215331996,-1.3600006103515696,4,-0.15448847558639156,-1.3362804373732247,33.669998168945305,-3.191791058425121,32.09999847412109,1.1476465392542148,32.86999893188477,-0.15448847558639156
7718,2015-01-12,31.65999984741211,32.990001678466804,31.399999618530273,32.389999389648445,41982700.0,-0.05577092156172092,-1.5440032958984489,3.1739173701757712,32.680523468097476,45.21034699891714,2.521591496380701,2.4466488321541675,2.327935293634532,1.0008047829468154,13.162449606487542,2.1299991607666016,-0.31420899392442436,-2.3829998016357408,-4.526594349251475,-0.23940525402000645,-3.454797075443608,-1.3112025278278736,3.530488575527343,9.187287487320848,-48.39982075358748,1.071797273807867,1,1.9100008010864258,2.3350000381469727,2.372499942779541,-0.3250007629394531,0.149999618530277,0,-0.018003780719247575,3.0444369092526484,33.529998779296875,-1.3362804373732247,33.669998168945305,-3.191791058425121,32.09999847412109,-0.018003780719247575
7719,2015-01-13,30.84000015258789,32.200000762939446,30.649999618530273,31.920000076293945,40260500.0,-0.02590017999925054,-1.123287796504319,1.4794528780079808,28.50679201658093,43.05295327485021,2.912648302037269,3.180854993159315,3.1812454407236146,1.8000104732114153,14.457539763702624,1.5500011444091726,-0.39059306982144903,-3.044999504089354,-5.623628898469626,-0.46637010970907866,-4.33431420127949,-1.7556848068992181,4.123058942087013,5.900638961928234,-46.06797325826639,1.289314697190137,1,2.2499990463256836,2.7799997329711914,3.5250000953674316,0.5699996948242188,1.1899986267089844,1,0.005836585742061917,-1.5440032958984489,31.65999984741211,3.0444369092526484,33.529998779296875,-1.3362804373732247,33.669998168945305,0.005836585742061917
7720,2015-01-14,30.04999923706055,31.20000076293945,29.79999923706055,30.270000457763672,35766100.0,-0.025616112568697558,-2.888886534141501,0.2037048483746,23.548374262030364,39.97143583530856,3.2005111078288486,3.9114965722707886,3.9551215436688345,2.5661688586586386,15.380264967936338,1.4000015258788991,-0.4905488485095191,-3.670000457763667,-6.763655001956128,-0.5763459135712061,-5.216827729859897,-2.1231731856674365,4.5680150995227855,6.14250660308212,-39.10017912235974,1.5468272720962308,1,2.610000610351559,3.1450004577636683,4.500000476837155,1.360000610351559,1.350000381469723,2,0.06289521946696541,-1.123287796504319,30.84000015258789,-1.5440032958984489,31.65999984741211,3.0444369092526484,33.529998779296875,0.06289521946696541
7721,2015-01-15,29.29999923706055,30.420000076293945,29.270000457763672,30.25,28512400.0,-0.02495840329589849,-1.2772307517987649,4.318161326120181,21.921912862978644,37.27456112962165,3.4144334496098203,4.61289555177083,4.666409339022902,3.2861263096740707,15.804747825576621,1.1499996185302734,-0.7373074209114776,-4.239000511169433,-7.901096533831645,-0.5769044885072248,-6.070048522500539,-2.407952499838327,4.836213589570509,0.6521475923448056,-39.08674087065087,1.8310480113311047,1,2.705001831054684,3.245000839233395,5.517501354217526,2.1550006866455043,1.4700012207031214,3,0.08703075804806759,-2.888886534141501,30.04999923706055,-1.123287796504319,30.84000015258789,-1.5440032958984489,31.65999984741211,0.08703075804806759
7722,2015-01-16,28.989999771118164,29.26000022888184,28.51000022888184,29.149999618530273,58433300.0,-0.010580186826431026,2.9473573257038863,0.16842075675502097,20.56806126084186,34.22417086945746,3.153027029283315,4.787141776039661,4.9378095069194075,3.565252998104114,16.354614559959373,0.7899990081787109,-1.0317480260302503,-4.306999874114993,-8.490663269016572,-0.12333647921341395,-6.398831571565779,-2.2151681766642035,4.56226757124881,10.714272029550182,-23.05349836426094,2.091831697450789,1,2.380000114440918,3.1750001907348633,5.8625006675720215,2.4650001525878906,1.489999771118164,4,0.11521221408439164,-1.2772307517987649,29.29999923706055,-2.888886534141501,30.04999923706055,-1.123287796504319,30.84000015258789,0.11521221408439164
7723,2015-01-20,29.670000076293945,30.020000457763672,29.35000038146973,29.51000022888184,29884200.0,0.023456374975664662,-1.791669646901774,-0.9999999999999778,21.718149437101943,31.53993246478999,2.043621469973438,3.9322849058228826,4.215354834652942,2.8632897848877406,17.54501821350524,1.0300006866455078,-1.3429852352592135,-3.3879995346069336,-7.832339071737238,1.0563400025233705,-5.610169303172086,-1.1658297660417816,3.1763498701851134,31.436305678160547,4.166199568260026,2.222169768565152,1,1.5199995040893626,2.494999885559082,5.18250036239624,1.7849998474121094,0.9500007629394531,1,0.08426013098155782,2.9473573257038863,28.989999771118164,-1.2772307517987649,29.29999923706055,-2.888886534141501,30.04999923706055,0.08426013098155782
7724,2015-01-21,30.489999771118164,30.739999771118164,29.5,29.5,27258700.0,0.027637333761902916,-1.505050621815064,6.187504470352759,27.782799790726756,29.810892188413405,0.950467236093278,2.9484169494781653,3.3731595950249016,2.02411607236008,18.560320910406926,1.239999771118164,-1.6132146664846907,-2.367999744415286,-6.900147454621234,2.164147965790665,-4.63407359951826,-0.10192588931231228,1.749261214897281,73.60591632484487,49.56019047936073,2.266073855102975,1,0.6999998092651438,1.6350011825561523,4.3625006675720215,0.9650001525878906,0.18000030517578125,2,0.04329287322837572,-1.791669646901774,29.670000076293945,2.9473573257038863,28.989999771118164,-1.2772307517987649,29.29999923706055,0.04329287322837572
7725,2015-01-22,30.88999938964844,30.95000076293945,30.229999542236328,30.45000076293945,22299200.0,0.01311904301518485,1.571426625159249,0.44444316003430095,31.374322597912936,27.871711080254745,0.40317761937218677,2.3748308483256046,2.966115736246234,1.609947847622582,19.75833806662176,0.7200012207031214,-1.8440668501820525,-1.780500125885009,-6.312517210513487,2.751516958743469,-4.046508668199248,0.48550841642923004,0.8271650903683003,97.54092786237103,71.7659216418403,2.266008542314239,1,0.30000019073486683,1.2350015640258754,3.82000112533569,0.5650005340576136,0.350000381469723,3,0.03690512826719128,-1.505050621815064,30.489999771118164,-1.791669646901774,29.670000076293945,2.9473573257038863,28.989999771118164,0.03690512826719128
7726,2015-01-23,30.95000076293945,31.1299991607666,30.459999084472656,30.88999938964844,21161800.0,0.0019424206693612334,2.1904904632152586,0.1363671830973521,32.50460854745046,26.733949360413483,-0.0930119210097331,2.1062055356514584,2.8970430142152317,1.5393360782174845,21.14961754305329,0.6700000762939453,-2.010893674426537,-1.5194987297058127,-5.97809155101422,2.9390940916025947,-3.74879514036002,0.709797680948391,0.3181607219184066,93.12982934318734,64.99819609793126,2.229296410654204,1,-0.19999980926512606,1.1750001907348668,3.5799994468689,0.5049991607666051,-1.2900009155273402,4,0.014539542633215996,1.571426625159249,30.88999938964844,-1.505050621815064,30.489999771118164,-1.791669646901774,29.670000076293945,0.014539542633215996
7727,2015-01-26,31.020000457763672,31.020000457763672,30.209999084472656,30.540000915527344,19175500.0,0.002261702523382203,2.375008940705243,7.999809269503141,36.14458546569568,27.118845137924396,-0.6218966479053165,1.8233167682623872,2.8150521506632913,1.4764294773416253,22.538593361078878,0.8100013732910156,-2.1114183399740583,-1.2549990653991685,-5.603353574563116,3.093355443764775,-3.4291763199811385,0.919178189182805,-2.5100002288818324,93.8202933461347,59.746471752847604,2.174177254581972,1,-0.6649999618530273,1.1050004959106445,3.289999485015869,0.4349994659423828,-1.75,0,-0.00805931645102309,2.1904904632152586,30.95000076293945,1.571426625159249,30.88999938964844,-1.505050621815064,30.489999771118164,-0.00805931645102309
7728,2015-01-27,29.649999618530273,30.45000076293945,29.38999938964844,30.43000030517578,27587900.0,-0.04416508120619689,1.5853641516850978,-1.625002980235081,34.54894774578665,27.79019577450281,0.4838875956904545,2.9217583601844694,4.166244086431661,2.8429145164672462,24.294575817160418,1.6300010681152308,-2.4258376034543616,-2.357499885559079,-6.657995809200337,1.9429960380821782,-4.5077478473797115,-0.20725192373845047,-1.0897993850707977,14.942543855321933,-21.53722602839731,2.150247961820629,1,0.2050008773803711,2.475001335144043,4.660000324249268,1.8050003051757812,-0.3699989318847621,1,0.027993252424439508,2.375008940705243,31.020000457763672,2.1904904632152586,30.95000076293945,1.571426625159249,30.88999938964844,0.027993252424439508
7729,2015-01-28,29.10000038146973,30.190000534057614,29.03000068664551,30.0,21685200.0,-0.01854972155604384,-1.2307710647600514,1.1538446490359293,35.29412534685237,29.09527922837192,0.850556683473016,3.125589594552192,4.6896884837152335,3.3791385180803424,26.64280577651662,1.1599998474121023,-2.7314175303671178,-2.585999202728267,-6.7364859385056555,1.564487533049121,-4.66124257061696,-0.5107558348395749,-0.4906041435241697,3.33332122317449,-34.26907130982576,2.075243367888694,1,0.7199993133544886,3.0250005722045863,5.209999561309811,2.3549995422363246,-0.6000003814697301,2,0.052233692021927736,1.5853641516850978,29.649999618530273,2.375008940705243,31.020000457763672,2.1904904632152586,30.95000076293945,0.052233692021927736
7730,2015-01-29,29.709999084472656,29.82999992370605,28.86000061035156,29.290000915527344,30282700.0,0.02096215446757732,1.9393925382192612,-0.46666482995979913,28.571428571428584,29.834114307088576,0.20926330678290483,2.1791811909857834,4.06999180080151,2.745678786339127,29.096350154534576,0.9699993133544922,-2.789091728176057,-1.6915003776550286,-5.5390704063272125,2.1560696510171553,-3.6152853919911223,0.23228463668106158,-1.0523907621307345,37.444890613066036,1.9036477893021129,1.9237850143360915,1,0.1100006103515625,2.41500186920166,4.407500743865967,1.7450008392333984,-1.0499992370605469,3,0.03231238712232121,-1.2307710647600514,29.10000038146973,1.5853641516850978,29.649999618530273,2.375008940705243,31.020000457763672,0.03231238712232121
7731,2015-01-30,29.270000457763672,29.79999923706055,29.06999969482422,29.399999618530273,23451600.0,-0.014809782573804942,-1.7547116848344522,-0.3095231607629428,27.6729579867349,30.623547276632248,0.7203070877765043,2.284217823140242,4.505618123791905,3.1562261908365556,31.51451336971401,0.7299995422363317,-2.7456933555429828,-1.844499111175537,-5.404294257847155,1.7152960354960811,-3.6243966845113462,-0.064601537839728,-0.5651442927133168,18.981475758127118,-12.518934448761048,1.7798975733358093,1,0.7249994277954102,2.8550004959106445,4.847499370574951,2.184999465942383,-1.659999847412113,4,0.06730438273129447,1.9393925382192612,29.709999084472656,-1.2307710647600514,29.10000038146973,1.5853641516850978,29.649999618530273,0.06730438273129447
7732,2015-02-02,28.440000534057614,29.38999938964844,28.09000015258789,29.25,34019600.0,-0.028356676143676207,1.385323541094671,6.230805346479479,31.058823318217378,31.661399930089516,1.6361429630452626,2.758689553590834,5.302812994429491,3.97017137872243,33.58445347991732,1.2999992370605504,-2.5960312722315635,-2.358999061584477,-5.672065667745958,0.9540675445770042,-4.015532364665216,-0.7024657585037346,2.5799999237060582,14.830520803025765,-18.68714051779307,1.6565333030807408,2,1.1699991226196325,3.47500038146973,5.677499294281009,3.014999389648441,-0.5600013732910121,0,0.042897302758258204,-1.7547116848344522,29.270000457763672,1.9393925382192612,29.709999084472656,-1.2307710647600514,29.10000038146973,0.042897302758258204
7733,2015-02-03,28.95000076293945,29.09000015258789,28.479999542236328,28.56999969482422,24009200.0,0.0179324971626178,-1.1785682658837473,-0.46913743044647827,38.46154025298105,32.84792664811777,1.1323488830967783,1.9692491697752068,4.7623561727493815,3.445162653517432,35.24390925495478,0.649999618530277,-2.328298758904726,-1.6074989318847699,-4.7026205810059984,1.4876227172364622,-3.155059756445386,-0.05993810732415383,2.011399688720708,40.95240257764487,3.778559583503011,1.5475608245606156,2,0.6599988937377965,2.965000152587894,5.162498474121097,2.504999160766605,-0.9300003051757777,1,0.011053529754440294,1.385323541094671,28.440000534057614,-1.7547116848344522,29.270000457763672,1.9393925382192612,29.709999084472656,0.011053529754440294
7734,2015-02-04,29.03000068664551,29.239999771118164,28.70000076293945,28.809999465942386,20932800.0,0.0027633824386104067,-1.4545486071975995,0.5789489534708683,43.181825715708584,34.159871438983956,0.9202419444056211,1.6725692998106574,4.644141833106982,3.351265405177042,36.07721204449291,0.5399990081787145,-1.995660463170445,-1.3354990959167452,-4.30028423168304,1.62928603984955,-2.8178916637998945,0.14689347196640412,1.8739717590332,54.02302630497224,12.390053822978366,1.4823925678831475,2,0.5799989700317347,2.8850002288818324,5.102499008178707,2.4249992370605433,-0.31000137329102273,2,0.008611780712599382,-1.1785682658837473,28.95000076293945,1.385323541094671,28.440000534057614,-1.7547116848344522,29.270000457763672,0.008611780712599382
7735,2015-02-05,29.489999771118164,29.520000457763672,29.1200008392334,29.29999923706055,19785900.0,0.01584564497389973,2.1999725343892336,0.8636339991676909,51.32128387170194,36.25061314167856,0.26906342871049915,1.061430063381728,4.115346324858358,2.8880460294241175,36.10568885703615,0.4899997711181605,-1.6969584606208272,-0.7450000762939446,-3.616628137480575,2.126627984892682,-2.180814106887258,0.6908139542993688,1.3576932286987322,81.87136655467941,33.60652616279751,1.435814030593314,2,0.06500053405761719,2.4250011444091797,4.7649993896484375,1.9650001525878906,-0.9799995422363246,3,-0.03357069443207483,-1.4545486071975995,29.03000068664551,-1.1785682658837473,28.95000076293945,1.385323541094671,28.440000534057614,-0.03357069443207483
7736,2015-02-06,28.90999984741211,29.899999618530273,28.86000061035156,29.540000915527344,18744100.0,-0.019667681526199687,-1.8493141379039875,-3.3157857752347155,49.463807278966726,37.730526676486456,0.5914555457126021,1.334983805246793,4.604529425863426,3.4855306957806533,36.95824033426898,1.0399990081787145,-1.5258174616457651,-1.0870000839233391,-3.514613553916462,1.3406133860697835,-2.3008068189199022,0.12680665107322397,1.8825392954602052,45.303863910108,-7.392342716666569,1.2138067349965613,2,0.3600006103515625,2.8999996185302734,5.390000343322754,2.9800004959106445,-1.25,4,-0.008647526852974985,2.1999725343892336,29.489999771118164,-1.4545486071975995,29.03000068664551,-1.1785682658837473,28.95000076293945,-0.008647526852974985
7737,2015-02-09,28.35000038146973,28.770000457763672,28.239999771118164,28.770000457763672,22390300.0,-0.01937044167755353,1.5238123350938462,0.6666656574892013,41.00817197952746,38.44821825801322,0.8190140735097735,1.5673731319058426,5.063075735594868,4.03710301581307,37.988093886219346,0.6700000762939453,-1.4509645701042118,-1.387999629974363,-3.2732396116839695,0.4972403517352433,-2.330619620829168,-0.44537963911955814,2.388487981596896,6.626543401377642,-46.74471794533778,0.9426199908548034,2,0.7899999618530238,3.454999923706051,6.33749961853027,4.229999542236325,-0.19000053405762074,0,-0.026102284344301174,-1.8493141379039875,28.90999984741211,2.1999725343892336,29.489999771118164,-1.4545486071975995,29.03000068664551,-0.026102284344301174
7738,2015-02-10,31.09000015258789,31.13999938964844,29.0,29.10000038146973,43831000.0,0.09664902060844738,1.0478480252536786,-4.738093832453108,53.23974413505517,40.44217590114686,-1.8944636207963512,-1.2833153450754757,2.224935015228482,1.296060940404061,37.33566703310798,2.789999008178711,-1.3394003857828913,1.3805001258850105,-0.39652829408793266,3.1575285458579536,0.4919859158985389,2.269014335871482,-3.0,98.27588815043052,45.50347848103033,0.8885142099864715,2,-1.4750003814697266,0.3250007629394567,3.6175003051757812,1.609999656677246,-3.04000091552734,1,-0.10324866439584413,1.5238123350938462,28.35000038146973,-1.8493141379039875,28.90999984741211,2.1999725343892336,29.489999771118164,-0.10324866439584413
7739,2015-02-11,31.020000457763672,31.57999992370605,30.45000076293945,31.09000015258789,29782200.0,-0.0022515179955182596,1.152380917780513,-0.035175730088092744,50.72788980518549,42.90400492711985,-1.7025073028067936,-1.2639420164649593,2.1833183314690245,1.3566171300866827,36.15765963612015,1.1299991607666016,-1.3029026634603262,1.3015004158020034,-0.501272498951451,3.1042733305554577,0.4001139584252762,2.2028868731787306,-2.8690003204345693,83.23354968985608,34.63180897498795,0.9013864573767265,2,-1.1850004196166992,0.1399993896484375,3.5924997329711914,2.354999542236328,-2.3400001525878906,2,-0.09671179741227764,1.0478480252536786,31.09000015258789,1.5238123350938462,28.35000038146973,-1.8493141379039875,28.90999984741211,-0.09671179741227764
7740,2015-02-12,31.940000534057614,32.049999237060554,30.940000534057614,31.059999465942386,23793200.0,0.029658286999273198,1.0181822595523553,-12.571498637602078,55.056181088716706,45.9465852717845,-2.540026759341032,-2.145066644128054,1.191039444662767,0.4459995143890474,34.48293362111986,1.1099987030029403,-1.1101656266885982,2.1270004272460916,0.07073806224342505,4.183262792248758,1.0988692447447583,3.155131609747425,-3.6518404052734326,97.11289452961294,51.90703891368065,1.0281311825013326,2,-1.8700008392333913,-0.960000991821282,2.3924999237060582,1.514999389648441,-3.9200000762939418,3,-0.10081406283226702,1.152380917780513,31.020000457763672,1.0478480252536786,31.09000015258789,1.5238123350938462,28.35000038146973,-0.10081406283226702
7741,2015-02-13,31.85000038146973,32.400001525878906,31.34000015258789,32.209999084472656,18739200.0,-0.0028177880739831407,1.8648546942457633,-0.4090889386918198,54.23037865261803,48.521202531162345,-2.2859597719841958,-1.9544365805048365,1.1865597160357275,0.5614001773625112,32.591134313836,1.0600013732910156,-0.8772481345450025,1.9095002174377491,-0.32162391626556186,4.140624351141064,0.7939381505860901,3.025062284289408,-3.3361299061889653,86.77882422093332,45.751006229807736,1.1155620668516573,2,-1.529999732971195,-0.8700008392333984,1.9575004577636683,1.7299995422363246,-3.890001296997074,4,-0.10486656554425333,1.0181822595523553,31.940000534057614,1.152380917780513,31.020000457763672,1.0478480252536786,31.09000015258789,-0.10486656554425333
7742,2015-02-17,32.330001831054695,32.84000015258789,32.220001220703125,32.310001373291016,19877400.0,0.015070688974441193,-5.199965667855576,-0.055557027280502214,65.02244022266387,51.472413638904875,-2.4095228296759927,-2.288727929400494,0.599589112986088,0.10026799884979454,30.416634931410634,0.9899997711181605,-0.6018517057981256,2.2225015640258867,-0.20078816632111796,4.645791294372888,1.0108566988523862,3.4341464291993873,-3.505240871726077,86.71879423782072,40.64022096242502,1.2116448651735008,2,-1.7900018692016673,-1.350002288818363,1.4774990081787038,1.269998550415032,-5.760002136230476,1,-0.14444793439995407,1.8648546942457633,31.85000038146973,1.0181822595523553,31.940000534057614,1.152380917780513,31.020000457763672,-0.14444793439995407
7743,2015-02-18,32.169998168945305,32.5,32.029998779296875,32.259998321533196,12348400.0,-0.004949076803197006,-1.540554473003304,-4.499904634749498,67.9952962505732,54.2294659205565,-1.9497673559017414,-2.0362259156165265,0.6495259911573967,0.2621155841026095,28.883005861595567,0.470001220703125,-0.2588865531437037,1.937497997283927,-0.6435492794330742,4.518545274000928,0.6469743589254264,3.2280216356424276,-2.9437132902907592,71.96643703992159,19.634832962263907,1.2905236383585001,2,-1.629998207092278,-1.629997253417958,1.637502670288093,1.5950021743774485,-5.509998321533196,2,-0.12465025022613063,-5.199965667855576,32.330001831054695,1.8648546942457633,31.85000038146973,1.0181822595523553,31.940000534057614,-0.12465025022613063
7744,2015-02-19,31.809999465942386,32.200000762939446,31.71999931335449,32.11999893188477,13431000.0,-0.011190510522019137,1.0425457659172326,3.4444326707074526,62.68116067222519,55.49167445394798,-1.2895671892410085,-1.6572328844997166,0.879465364380021,0.6301864798699874,27.88664887832316,0.4800014495849574,0.09953305564911119,1.511499309539797,-1.1630848482843739,4.1860834673639715,0.1742072306277116,2.8487913884518825,-2.2223430598945058,45.78942666092483,-8.077208306705074,1.3372920789120866,2,-1.269999504089359,-1.3449993133544957,1.9725008010864222,1.9550008773803675,-5.129999160766605,3,-0.11820183250576621,-1.540554473003304,32.169998168945305,-5.199965667855576,32.330001831054695,1.8648546942457633,31.85000038146973,-0.11820183250576621
7745,2015-02-20,32.029998779296875,32.049999237060554,31.270000457763672,31.739999771118164,16531500.0,0.0069160426610517245,3.7272664219863723,-0.9354822831617635,67.12157475977115,57.45364861848181,-1.2419854557415917,-1.8840431480918305,0.5444334531206181,0.3856105512164163,26.990175890848523,0.7799987792968821,0.36972323676489793,1.6744986534118667,-1.09989130095871,4.448888607782443,0.2873036762265784,3.061693630597155,-2.1171079985949923,48.40754581282224,-9.464032180430394,1.387194977185289,2,-1.4899988174438477,-1.5649986267089844,1.3250007629394531,1.590001106262207,-5.349998474121094,4,-0.104589403740047,1.0425457659172326,31.809999465942386,-1.540554473003304,32.169998168945305,-5.199965667855576,32.330001831054695,-0.104589403740047
7746,2015-02-23,31.399999618530273,31.90999984741211,31.270000457763672,31.86000061035156,13867900.0,-0.019669034804141505,1.2857142857142858,-1.5862157415994036,68.82950925330951,60.544908315568705,-0.24768185328154502,-1.2844574430486446,1.0613133189867199,0.9764222152382018,26.221132303565238,0.7599983215332031,0.587800169629908,1.021999549865722,-1.7798536497903967,3.823852749521837,-0.3789270499623356,2.4229261496937795,-1.194397900639789,8.280202932215003,-52.76230805384953,1.4009265998280582,2,-0.4799995422363281,-0.9349994659423828,1.5275001525878906,1.7950000762939453,-4.270000457763672,0,-0.10764328668246037,3.7272664219863723,32.029998779296875,1.0425457659172326,31.809999465942386,-1.540554473003304,32.169998168945305,-0.10764328668246037
7747,2015-02-24,30.770000457763672,30.95000076293945,28.790000915527344,30.13999938964844,54985000.0,-0.020063667784085415,3.363628657190331,-1.3695645864172221,61.40350751395021,61.45199313544593,0.8512080955328685,-0.7105797625363408,1.5943305770319682,1.5670047681610697,25.87756780115214,2.6099987030029297,0.6988095833423706,0.4045003890991197,-2.387506481253638,3.1965072594518738,-0.9915030460772591,1.8005038242754985,2.0699996948242188,53.369273068641945,-9.792550995878827,1.3960034351763777,2,0.04500007629394531,-0.30500030517578125,1.505000114440918,2.1599998474121094,-3.6400012969970703,1,-0.09132276020431507,1.2857142857142858,31.399999618530273,3.7272664219863723,32.029998779296875,1.0425457659172326,31.809999465942386,-0.09132276020431507
7748,2015-02-25,30.479999542236328,30.920000076293945,30.35000038146973,30.60000038146973,16774700.0,-0.009424793994573188,-2.00000501934963,-0.190477199653657,58.8522512883918,62.3546999669133,1.168456471272318,-0.3744050352112005,1.771341747103115,1.8276375757091543,25.075666422988196,0.5699996948242152,0.8800365887883679,0.07299947738647461,-2.6988291218218663,2.8448280765948155,-1.3129148222176958,1.458913776990645,2.279000625610351,49.56007924726297,-14.14811420275938,1.3859142996041707,2,0.33500099182128906,-0.0149993896484375,1.2875003814697266,2.070000648498535,-3.75,2,-0.12828083681543356,3.363628657190331,30.770000457763672,1.2857142857142858,31.399999618530273,3.7272664219863723,32.029998779296875,-0.12828083681543356
7749,2015-02-26,30.6200008392334,30.96999931335449,30.36000061035156,30.540000915527344,14932000.0,0.0045932184743988635,-1.7727180118515116,-0.6666613685130535,57.179165652807434,62.59058714070115,1.0792421039010769,-0.4160227035485633,1.5560110100035587,1.653834282580931,24.03184766016004,0.6099987030029297,1.2097523641707149,0.13700075149536062,-2.5664477892451316,2.8404492922358493,-1.2147235188748837,1.488725021865605,2.0596193435668937,56.1349958869116,-5.0577454905535575,1.3517242703702443,2,0.19499969482421875,-0.1550006866455078,1.0574989318847692,1.9299993515014648,-3.190000534057617,3,-0.1293272659466208,-2.00000501934963,30.479999542236328,3.363628657190331,30.770000457763672,1.2857142857142858,31.399999618530273,-0.1293272659466208
7750,2015-02-27,30.670000076293945,31.209999084472656,30.6200008392334,30.96999931335449,15651200.0,0.0016328946992216764,-1.9500081062780739,-3.7499940395297937,61.989099011894965,63.452667180620814,0.9277064147646605,-0.4115118958303867,1.4506648963781146,1.5679049424939038,22.763213143924524,0.5899982452392578,1.233701911264557,0.13899993896484375,-2.540645359970597,2.8186452379002844,-1.2008227105028766,1.478822588432564,1.9318277211608859,60.256403986360006,-2.824470142116674,1.3398226494677195,2,0.14500045776367188,-0.2049999237060547,0.9875001907348668,1.880000114440918,-3.799999237060547,4,-0.13009454715333346,-1.7727180118515116,30.6200008392334,-2.00000501934963,30.479999542236328,3.363628657190331,30.770000457763672,-0.13009454715333346
7751,2015-03-02,31.239999771118164,31.5,30.989999771118164,31.07999992370605,18443200.0,0.018584926423420356,-2.0,-0.5333341810460108,69.6598536713725,63.96793534158843,0.29287772054303574,-0.8710142709660786,0.8446629544555719,0.9867998722542524,21.326516076747886,0.8299999237060547,1.3097493495870438,0.6104996681213386,-2.0183237762364996,3.2393231124791733,-0.7039120540575787,1.924911390300256,1.2855914886981168,90.40589237201053,19.350147959423253,1.3144117221789173,3,-0.5949993133544922,-0.7749996185302734,0.4175004959106481,1.3100004196166992,-4.1100006103515625,0,-0.145966693321111,-1.9500081062780739,30.670000076293945,-1.7727180118515116,30.6200008392334,-2.00000501934963,30.479999542236328,-0.145966693321111
7752,2015-03-03,29.65999984741211,30.690000534057614,29.3799991607666,30.3799991607666,28945700.0,-0.05057618230736316,-1.046876047737329,-4.4999999999999,38.44911356084284,60.68502615384061,1.6252172879061355,0.8485783196937113,2.340221979303095,2.557571039935567,19.676191158016753,1.8600006103515625,1.223297011781824,-1.0305002212524421,-3.4970122609593304,1.4360118184544426,-2.2637562411058845,0.20275579860100024,2.7908796055183913,13.207574330336458,-52.15759033056125,1.2332560198534428,3,0.8350009918212855,0.8050003051757812,1.7775011062622106,2.890000343322754,-1.8400001525878906,1,-0.08530009102027203,-2.0,31.239999771118164,-1.9500081062780739,30.670000076293945,-1.7727180118515116,30.6200008392334,-0.08530009102027203
7753,2015-03-04,29.270000457763672,29.76000022888184,28.81999969482422,29.71999931335449,26709000.0,-0.01314900174156497,2.547167231073154,0.6249990065883014,36.55914419550931,57.78257987864996,1.7439907872177969,1.33207675153011,2.6195201780511184,2.9287949553282218,18.041717687053005,0.9400005340576207,1.1328304099321684,-1.4364995956420898,-3.859236157148999,0.9862369658648191,-2.6478678763955443,-0.22513131488863536,3.1076614244187653,16.791071331983957,-44.40068489647658,1.211368280753454,3,1.149999618530277,1.1949996948242188,1.9700002670288086,3.2799997329711914,-1.25,2,-0.07311244494461389,-1.046876047737329,29.65999984741211,-2.0,31.239999771118164,-1.9500081062780739,30.670000076293945,-0.07311244494461389
7754,2015-03-05,29.28000068664551,29.84000015258789,28.96999931335449,29.45000076293945,24007700.0,0.0003416545516037317,-1.2025259000118196,0.3777789080613107,26.25001106942956,53.24129502416756,1.4945355634020743,1.4142769221889075,2.4953629966958353,2.9267116054371805,16.47792511777974,0.870000839233402,0.87488138043161,-1.4389993667602496,-3.8276556477912003,0.949656914270701,-2.6333275072757267,-0.24467122624477255,3.025907976203822,17.164214158218954,-37.852726275993945,1.1943281405154755,3,1.0699996948242152,1.1849994659423793,1.710000038146969,3.269999504089352,-1.4000015258789098,3,-0.08709020097708631,2.547167231073154,29.270000457763672,-1.046876047737329,29.65999984741211,-2.0,31.239999771118164,-0.08709020097708631
7755,2015-03-06,28.5,29.270000457763672,28.38999938964844,29.21999931335449,28302000.0,-0.026639367088582944,1.1463398749060778,4.2352881778098475,23.37043817145694,48.19028712618395,1.9234151025969446,2.230674300244914,3.1449537712977715,3.755680228346357,15.290432958396844,0.8900012969970703,0.5611389659782553,-2.169500064849853,-4.702087217322358,0.36308708762265596,-3.435793641086107,-0.9032064886135984,3.7355905079028915,3.5369964232619338,-45.50166152281708,1.2662935762362544,3,1.4449996948242188,1.9650001525878906,2.4725003242492676,4.050000190734863,-0.7800006866455114,4,-0.037543848941200664,-1.2025259000118196,29.28000068664551,2.547167231073154,29.270000457763672,-1.046876047737329,29.65999984741211,-0.037543848941200664
7756,2015-03-09,28.65999984741211,28.78000068664551,27.90999984741211,28.540000915527344,17563000.0,0.00561402973375813,3.833329801212148,-0.16666534211774262,19.262971246006373,43.50800531863463,1.4906280279128836,2.1618225318117084,2.84307588117273,3.6582108773492052,14.591987216404764,0.870000839233402,0.3134227492827151,-1.9970002174377441,-4.568324435437638,0.5743240005621502,-3.2826623264376913,-0.711338108437797,3.421767015760601,26.978410602660308,-16.579567722730214,1.2856621089999478,3,1.0450000762939453,1.7150001525878906,2.312500476837158,3.890000343322754,-0.48999977111816406,0,-0.062456350931918814,1.1463398749060778,28.5,-1.2025259000118196,29.28000068664551,2.547167231073154,29.270000457763672,-0.062456350931918814
7757,2015-03-10,27.61000061035156,28.31999969482422,27.459999084472656,28.10000038146973,29749000.0,-0.03663640065076135,-1.1772089553319862,-4.083367771879132,16.763850666209947,38.83151636061443,2.285597212836805,3.3239615525385062,3.738005094291591,4.759521585603597,13.557231970695197,1.2000007629394531,-0.04446283246475957,-3.0099994659423857,-5.73764322510927,-0.28235570677550115,-4.37382134552583,-1.6461775863589416,4.221460231875515,6.30258229243954,-32.271377992894344,1.3638218795834423,3,1.8699989318847692,2.5399990081787145,3.4499998092651403,4.939999580383304,0.39999961853028054,1,-0.01738505755066866,3.833329801212148,28.65999984741211,1.1463398749060778,28.5,-1.2025259000118196,29.28000068664551,-0.01738505755066866
7758,2015-03-11,27.8799991607666,28.18000030517578,27.61000061035156,27.93000030517578,17471600.0,0.009779012837609846,1.072721850193695,0.10204319952043635,20.9748725710171,34.808817129304394,1.7969743684272856,2.9525248349658106,3.30997530089207,4.540530362299016,14.831743250798068,0.5699996948242223,-0.3914855953574339,-2.5795008659362786,-5.557019857607699,0.39801812573514184,-4.068260361771987,-1.0907413701005702,3.601744740840118,17.64705410937277,-19.18743232351662,1.48875949583571,3,1.6000003814697266,2.270000457763672,2.8825011253356934,4.460000991821289,0.1400012969970703,2,-0.002152061253531734,-1.1772089553319862,27.61000061035156,3.833329801212148,28.65999984741211,1.1463398749060778,28.5,-0.002152061253531734
7759,2015-03-12,28.020000457763672,28.3799991607666,27.10000038146973,27.11000061035156,19567700.0,0.005021567475299138,-1.7526846435925547,-18.199580392904895,20.0299017586956,30.146684101171125,1.3962034319554029,2.715470907315904,2.993225267491866,4.440733323355019,16.614415932257597,1.2799987792968714,-0.6422092011947846,-2.2894995689392097,-5.445069058154438,0.8660699202760185,-3.8672843135468256,-0.7117148243315938,3.1400038584723227,42.39631538931436,6.735516932849563,1.577784744607614,3,1.2799997329711914,1.9499998092651367,2.742499828338623,4.319999694824219,0.23999977111816762,3,0.0,1.072721850193695,27.8799991607666,-1.1772089553319862,27.61000061035156,3.833329801212148,28.65999984741211,0.0
7760,2015-03-13,28.71999931335449,28.770000457763672,27.959999084472656,27.96999931335449,23678700.0,0.024982114352423812,-1.1038984201217925,0.8241759623728228,30.177507613878063,25.759756761449523,0.43640012747566814,1.85708237452873,2.125158388497841,3.7779127671913777,18.488888398181356,0.8100013732910156,-0.8503200265118132,-1.428500652313236,-4.562297727871655,1.7052964232451835,-2.9953991900924457,0.13839788546597376,2.034004609404878,96.42849033383094,54.93705202978508,1.5668985377792095,3,0.17500114440918324,1.25000095367432,2.0425009727478063,3.620000839233402,-0.1700000762939382,4,-0.029247916875725588,-1.7526846435925547,28.020000457763672,1.072721850193695,27.8799991607666,-1.1772089553319862,27.61000061035156,-0.029247916875725588
7761,2015-03-16,28.51000022888184,29.26000022888184,28.21999931335449,28.96999931335449,18183900.0,-0.007311946013000115,1.0,-0.6133321126301988,32.17664941327958,25.062816300609164,0.24409324539161759,1.901519111074677,2.1737569358264963,4.0095566800555495,20.005024816365996,1.0400009155273509,-1.0722558792065833,-1.4714997291564913,-4.579386037369876,1.636386579056893,-3.0254428832631852,0.08244342495020263,1.8786033397485618,65.27777532491157,24.244148859684813,1.5539431541066926,3,-0.039999961853030896,1.460000038146969,2.225000381469723,3.829999923706051,0.9899997711181605,0,-0.02770960747755613,-1.1038984201217925,28.71999931335449,-1.7526846435925547,28.020000457763672,1.072721850193695,27.8799991607666,-0.02770960747755613
7762,2015-03-17,27.65999984741211,27.979999542236328,27.459999084472656,27.729999542236328,24932400.0,-0.029814113456535285,-1.212762158301409,0.1521735524853655,29.565212824242494,24.28571281491285,0.8722893333682435,2.512534969880427,2.8575337773924687,4.852528198654326,21.4291322246892,1.0500011444091832,-1.3803444270452516,-2.088000011444091,-5.154405518580056,0.9784054956918702,-3.6212027650120717,-0.5547972578761105,2.3997434025022244,25.92590303250777,-13.449653359323172,1.5332027535679813,3,0.8100004196166992,2.310000419616699,2.880000114440918,4.680000305175781,1.8600006103515625,1,0.018438186250733235,1.0,28.51000022888184,-1.1038984201217925,28.71999931335449,-1.7526846435925547,28.020000457763672,0.018438186250733235
7763,2015-03-18,28.15999984741211,28.35000038146973,27.60000038146973,28.01000022888184,24544800.0,0.018076645074413422,1.8301850125776504,-2.1428610354222926,33.05783604097283,25.042137811750987,0.22157877971113393,1.7884049868074001,2.2249639346845527,4.3582350985952445,22.94953734045991,0.75,-1.8201867188114988,-1.3875000953674324,-4.308032378603222,1.5330321878683613,-2.847766236985329,0.07276604625046446,1.6037691156577623,49.07405281590006,11.330244711822466,1.4602661416178964,3,0.025000572204589844,1.8100004196166992,2.312500476837158,4.180000305175781,1.0400009155273402,2,-0.005326691027807473,-1.212762158301409,27.65999984741211,1.0,28.51000022888184,-1.1038984201217925,28.71999931335449,-0.005326691027807473
7764,2015-03-19,28.04999923706055,28.229999542236328,27.920000076293945,28.10000038146973,21656600.0,-0.003906271695582664,1.0000000000000457,-0.3333418104599344,32.10381399488823,26.012512903243355,0.15506162529570133,1.6888615040846382,2.2277196859317243,4.468251415561777,24.819931235840205,0.3099994659423828,-1.9010673921017869,-1.3095006942748988,-4.097893593722002,1.4788922051722047,-2.7036971439984505,0.08469575544865293,1.447392867849306,32.77776541534092,-2.030843832893737,1.3941964497235526,3,0.13000106811523438,1.9200010299682582,2.4650011062622035,4.29000091552734,1.2200012207031214,3,-0.0010694752268386454,1.8301850125776504,28.15999984741211,-1.212762158301409,27.65999984741211,1.0,28.51000022888184,-0.0010694752268386454
7765,2015-03-20,28.68000030517578,28.76000022888184,28.11000061035156,28.31999969482422,23608200.0,0.02245993173799632,1.4999963320250822,-7.199847415601755,32.65582820421038,27.50060812082158,-0.49921952619710197,0.8379825608305254,1.5204064834964655,3.839215222494218,26.720718855093907,0.7100009918212891,-1.92697904894586,-0.5119997024536147,-3.0125647848708326,1.9885653799636032,-1.7622822436622236,0.7382828387549942,0.5776526273900622,67.77780250265161,38.349439435063495,1.2502825412086094,3,-0.49999999999999645,1.2899999618530273,1.8174996376037598,3.6599998474121094,0.3099994659423828,4,-0.014644353968787938,1.0000000000000457,28.04999923706055,1.8301850125776504,28.15999984741211,-1.212762158301409,27.65999984741211,-0.014644353968787938
7766,2015-03-23,28.020000457763672,28.51000022888184,27.81999969482422,28.46999931335449,18699400.0,-0.023012546736026374,1.6037722268806038,-1.2499947018183262,37.30650447311701,29.78312521047792,0.06755321131981162,1.2983447241582766,2.043217405680018,4.476552612879672,28.792455675910244,0.8600006103515625,-1.9200450113947092,-1.0029995918273933,-3.3257938787054115,1.319794695050625,-2.1643967352664006,0.15839755161161406,1.0218872196925588,43.076990793382855,11.117754905282538,1.1613971434390091,3,0.15999984741211293,1.9499998092651367,2.504999160766605,4.319999694824219,0.8500003814697266,0,0.018915016796512196,1.4999963320250822,28.68000030517578,1.0000000000000457,28.04999923706055,1.8301850125776504,28.15999984741211,0.018915016796512196
7767,2015-03-24,27.959999084472656,28.35000038146973,27.8799991607666,28.11000061035156,15670800.0,-0.002141376599242406,-2.0322525072294573,0.33333757189662466,39.31483568489983,31.820898889798222,0.20386111587513156,1.1984806404641297,1.9670173833700133,4.508362712314273,29.234176273239775,0.47000122070312855,-1.8163130904654388,-0.9225008964538581,-3.137814984237,1.2928131913292837,-2.030157940345429,0.1851561474377128,0.887699863384924,31.034375030829686,-2.726068301866242,1.1076570438915712,3,0.22000122070312855,2.0100011825561523,2.6900010108947754,4.380001068115234,0.1700000762939453,1,0.05507871838173872,1.6037722268806038,28.020000457763672,1.4999963320250822,28.68000030517578,1.0000000000000457,28.04999923706055,0.05507871838173872
7768,2015-03-25,26.56999969482422,27.8700008392334,26.399999618530273,27.86000061035156,35874000.0,-0.04971385676548046,1.2442743201255646,8.59991862061968,31.957384093017637,33.146174704722895,1.5516699431459458,2.4037762036704216,3.2621401633597884,5.867071034400368,30.01828739270901,1.5599994659423828,-1.7397605349915608,-2.1170002937316887,-4.426815788540022,0.19281520107664463,-3.2719080411358554,-0.9620925463275221,2.1029293963945754,7.2033912003362,-27.472598689843892,1.1549077474041662,3,1.260000228881836,2.880000114440918,4.190000057220459,5.770000457763672,2.4200000762939453,2,0.11102750458495891,-2.0322525072294573,27.959999084472656,1.6037722268806038,28.020000457763672,1.4999963320250822,28.68000030517578,0.11102750458495891
7769,2015-03-26,26.65999984741211,27.170000076293945,25.61000061035156,25.76000022888184,44702400.0,0.00338728466773075,-1.6000015894587003,-0.6976736277449528,36.51026220731145,33.849814103993275,1.3951845690306897,2.1100760369745437,3.102788146049722,5.753330361442707,31.033615287986514,1.5599994659423864,-1.5254236014802274,-1.8290000915527358,-4.119970149754209,0.4619699666487378,-2.9744851206534726,-0.683515062451999,1.7401777070840616,33.33331314974751,-5.063374609680373,1.145485029100736,3,0.7750005722045898,2.2450008392333913,3.880000591278076,5.680000305175781,2.010000228881836,3,0.09527385334077176,1.2442743201255646,26.56999969482422,-2.0322525072294573,27.959999084472656,1.6037722268806038,28.020000457763672,0.09527385334077176
7770,2015-03-27,26.68000030517578,27.13999938964844,26.04999923706055,26.93000030517578,30909000.0,0.0007502047216108032,2.253740690974481,-0.2777778955153987,35.17964482200553,34.18348026051838,1.179405860338452,1.8717961659965638,3.0377063325977574,5.689186380357128,32.34013825825339,1.0900001525878906,-1.3636276495573405,-1.6094996452331536,-3.79318538767712,0.5741860972108128,-2.7013425164551386,-0.5176567740111686,1.329552477140144,36.896546054254244,-2.8228436665586685,1.0918428712219834,3,0.505000114440918,2.1499996185302734,3.8224997520446777,5.659999847412109,1.3600006103515625,4,0.0970764663779049,-1.6000015894587003,26.65999984741211,1.2442743201255646,26.56999969482422,-2.0322525072294573,27.959999084472656,0.0970764663779049
7771,2015-03-30,26.68000030517578,26.959999084472656,26.459999084472656,26.729999542236328,26142900.0,0.0,-1.040809335855696,0.1999969482421875,41.740673812277656,35.53630925918895,0.9974097928410934,1.5944021568760647,3.015873937837849,5.637888530041138,34.00236423961955,0.5,-1.2038815031770085,-1.3814996719360337,-3.1876678411103043,0.42466849723823685,-2.284583756523169,-0.47841558734889844,0.9936151730651339,39.05108701478338,-4.693084141382599,0.9030840845871344,3,0.505000114440918,2.0799999237060547,3.8224997520446777,5.659999847412109,1.3099994659423828,0,0.08658168813792155,2.253740690974481,26.68000030517578,-1.6000015894587003,26.65999984741211,1.2442743201255646,26.56999969482422,0.08658168813792155
7772,2015-03-31,27.1299991607666,27.309999465942386,26.61000061035156,26.709999084472656,25292100.0,0.016866523629818886,-1.2580716612778653,-8.400129701686122,43.54561254109332,36.701617759202335,0.5188910337470745,0.9962203571835744,2.5588153151438107,5.1409231506942845,34.58624254668319,0.6999988555908274,-1.169877651692758,-0.8050007820129395,-2.490112252612036,0.8801106885861572,-1.6475565173124878,0.03755495328660885,0.254710235969803,67.25656621579543,19.376377920765655,0.842555735299549,3,0.055001258850097656,1.4250011444091797,3.5625009536743164,5.210000991821289,0.1400012969970703,1,0.06413570705092608,-1.040809335855696,26.68000030517578,2.253740690974481,26.68000030517578,-1.6000015894587003,26.65999984741211,0.06413570705092608
7773,2015-04-01,27.1299991607666,27.35000038146973,26.770000457763672,27.1299991607666,39424700.0,0.0,1.6363486613954514,0.0,42.15166415324989,37.81804555457585,0.39942420833400405,0.8724052086536638,2.5296881947506975,5.088050980510872,34.88265991445262,0.5799999237060582,-1.152597577518101,-0.6980007171630866,-2.2956913387602604,0.8996899044340871,-1.4968460279616735,0.10084459363550025,-1.5199985504150426,87.35625002055318,37.1803282125102,0.7988453107985862,4,0.055001258850097656,1.4250011444091797,3.5100011825561523,4.825000762939453,0.05000114440917969,2,0.03685956619733788,-1.2580716612778653,27.1299991607666,-1.040809335855696,26.68000030517578,2.253740690974481,26.68000030517578,0.03685956619733788
7774,2015-04-02,26.729999542236328,27.76000022888184,26.709999084472656,27.75,41390500.0,-0.0147438124181265,1.0192311924586366,-100.0,31.471140967249383,37.686413639357966,0.6621198599500957,1.1294789072778215,2.868877038784639,5.438063865160949,35.09190443948887,1.0500011444091832,-1.0490438070511026,-0.9705002784729011,-2.4851373465494326,0.5441367896036304,-1.7278188125111669,-0.21318174443463533,-1.0851989364624046,39.7660766530622,-4.370870194016007,0.7573185340382655,4,0.3300008773803711,1.8250007629394531,3.910000801086426,5.225000381469727,1.0200004577636719,3,0.08454920567098356,1.6363486613954514,27.1299991607666,-1.2580716612778653,27.1299991607666,-1.040809335855696,26.68000030517578,0.08454920567098356
7775,2015-04-06,27.43000030517578,27.45000076293945,26.399999618530273,26.5,22460900.0,0.026187832956501733,1.1649480887211034,-0.9117645958853646,40.78498754527913,38.072911758487095,-0.2613208549556809,0.3638616888299957,2.102050628793293,4.697068196435808,35.07402889128194,1.0500011444091761,-0.9887573300467665,-0.21699953079223633,-1.687682892314747,1.2536838307302745,-0.9523412115534917,0.5183421499690191,-1.7005917144775395,75.73531061719511,32.8567732665348,0.7353416807612562,4,-0.4499998092651367,1.125,3.2100000381469727,4.524999618530273,-0.5599994659423828,0,0.045205970008107776,1.0192311924586366,26.729999542236328,1.6363486613954514,27.1299991607666,-1.2580716612778653,27.1299991607666,0.045205970008107776
7776,2015-04-07,26.8700008392334,27.45000076293945,26.86000061035156,27.35000038146973,17820600.0,-0.020415583657019343,-1.360000610351529,-0.5161283706736053,42.90844900412116,38.47220212728946,0.1323099443908795,0.8251910530747857,2.585405085345066,5.211122797502327,34.80933889421536,0.5900001525878906,-0.9266360968665168,-0.6874990463256836,-2.1158712488222022,0.740873156170835,-1.401685147573943,0.026687054922575726,-1.0593685830078137,34.55889777737877,-10.031775358824582,0.7141861012482593,4,-0.13000011444091797,1.6849994659423828,3.7699995040893555,5.045000076293945,0.3199996948242152,1,0.04354298622073749,1.1649480887211034,27.43000030517578,1.0192311924586366,26.729999542236328,1.6363486613954514,27.1299991607666,0.04354298622073749
7777,2015-04-08,27.1299991607666,27.35000038146973,26.489999771118164,26.57999992370605,22105800.0,0.009676156062994101,-1.3561675332479914,-1.1458328366274855,40.337704489784215,39.4033488380413,-0.28810236336714823,0.5558891451265637,2.247946058934751,4.904468651201519,34.39848990782234,0.860000610351566,-0.9157434341917217,-0.40350065231323384,-1.8442354378797567,1.037234133253289,-1.1238680450964935,0.31686674047002583,-1.2413921856347656,53.6764128398163,9.254107511703133,0.7203673927832607,4,-0.44499874114990234,1.0200014114379847,3.4250011444091797,4.785001754760742,-0.4399986267089879,2,0.03169924942700453,-1.360000610351529,26.8700008392334,1.1649480887211034,27.43000030517578,1.0192311924586366,26.729999542236328,0.03169924942700453
7778,2015-04-09,27.81999969482422,27.86000061035156,27.01000022888184,27.06999969482422,18660000.0,0.02543312036129519,1.048189171798879,1.3636382552243997,48.0541493386244,40.68600296374274,-0.8740604155399296,-0.1463397886490938,1.531071593517602,4.175981440420742,33.723079624826674,0.8500003814697195,-0.9027217044173099,0.2894998550415053,-1.148444204965383,1.7274439150483936,-0.42947217496194057,1.0084718850449512,-1.8565369895423842,97.26021312646913,49.24311863820843,0.7189720300034448,4,-0.8649997711181641,-0.09499931335449219,2.660000801086426,4.095001220703125,-1.4899997711181676,3,-0.019769922469225265,-1.3561675332479914,27.1299991607666,-1.360000610351529,26.8700008392334,1.1649480887211034,27.43000030517578,-0.019769922469225265
7779,2015-04-10,28.020000457763672,28.170000076293945,27.79999923706055,27.79999923706055,19698700.0,0.007189100112630964,-2.3636253294493756,0.2933349609374953,43.97810307897607,41.66360943673946,-0.9620245538242109,-0.365057225356324,1.323697675318325,3.937787276123764,32.618026094961344,0.3700008392333949,-0.905109050843194,0.48950061798095845,-0.9484434420259298,1.9274446779878467,-0.22947141202248744,1.2084726479844043,-1.9427454781776525,91.52544747249432,44.107408707557134,0.7189720300034448,4,-0.7350006103515625,-0.2950000762939453,2.422499656677246,3.895000457763672,-1.2600002288818324,4,-0.029978591679685196,1.048189171798879,27.81999969482422,-1.3561675332479914,27.1299991607666,-1.360000610351529,26.8700008392334,-0.029978591679685196
7780,2015-04-13,27.8799991607666,28.149999618530273,27.78000068664551,28.020000457763672,13636800.0,-0.004996477327261384,-1.1764755381275596,-0.6363660008323032,48.58869688506189,42.424500889271044,-0.7083981703603719,-0.3069508143372559,1.434881881205527,4.043502806815475,31.923836981740862,0.3699989318847621,-0.715961233495932,0.39149932861328196,-0.9456977071015373,1.7286963643281013,-0.27709918924412946,1.0600978464706934,-1.635324573443949,82.7380438780932,33.334542069177175,0.66859851785741,4,-0.5949993133544922,-0.4399986267089844,2.527501106262207,4.035001754760742,-1.5699996948242152,0,-0.004662810784784366,-2.3636253294493756,28.020000457763672,1.048189171798879,27.81999969482422,-1.3561675332479914,27.1299991607666,-0.004662810784784366
7781,2015-04-14,27.71999931335449,27.899999618530273,27.40999984741211,27.729999542236328,16671900.0,-0.005738875617947281,1.7999956403507338,0.07142954455663905,47.628460509397804,42.8781506635271,-0.4306475549465887,-0.2204742787789975,1.5777959203202485,4.173207548149062,31.861949545796392,0.48999977111816406,-0.5799142794058874,0.27099952697753693,-0.983246269506882,1.5252453234619558,-0.35612337126467253,0.8981224252197464,-1.3212986869141332,73.21424516691548,20.599559434572,0.6271228982422093,4,-0.43499946594237926,-0.2849988937377894,2.485000610351566,4.195001602172855,-1.129999160766598,1,-0.030663726377207823,-1.1764755381275596,27.8799991607666,-2.3636253294493756,28.020000457763672,1.048189171798879,27.81999969482422,-0.030663726377207823
7782,2015-04-15,28.170000076293945,28.45000076293945,27.8799991607666,28.0,20138900.0,0.016233794158958093,-1.7804837201512673,-16.999618538998348,69.41747640235229,45.90768535787181,-0.8019429257294455,-0.6643706945303229,1.1423435969629665,3.6859599351284054,31.113080134619498,0.7300014495849609,-0.41461602345935233,0.695500278472899,-0.5969632884471956,1.9879638453929935,0.049268495012853464,1.3417320619329445,-1.6295954938653026,80.55551508328107,21.279687104102145,0.6462317834600466,4,-0.744999885559082,-0.7349996566772461,1.869999885559082,3.655000686645508,-1.2700004577636719,2,-0.03478876604835501,1.7999956403507338,27.71999931335449,-1.1764755381275596,27.8799991607666,-2.3636253294493756,28.020000457763672,-0.03478876604835501
7783,2015-04-16,28.01000022888184,28.18000030517578,27.770000457763672,27.899999618530273,16393500.0,-0.005679795774894303,-1.2162217892012825,0.6470621234390811,66.10978770165433,49.7564238839168,-0.5632157345819202,-0.5440798876290351,1.2988912819204153,3.805967357952131,30.772517685398494,0.4099998474121094,-0.3066557842304789,0.5430004119873075,-0.7343669662785146,1.8203677902531297,-0.09568327714560354,1.1816841011202186,-1.278636028402115,57.69229358471242,-4.664116277837039,0.6386836891329106,4,-0.5850000381469762,-0.5749998092651403,1.8049993515014613,3.590000152587887,-0.6800003051757884,3,-0.04712601513880532,-1.7804837201512673,28.170000076293945,1.7999956403507338,27.71999931335449,-1.1764755381275596,27.8799991607666,-0.04712601513880532
7784,2015-04-17,28.020000457763672,28.07999992370605,27.60000038146973,27.75,18157100.0,0.00035702352017552563,1.4615399663523696,2.454535996670749,66.02870878895234,52.5612817998805,-0.41458376260953855,-0.586513642140531,1.2829048867773878,3.75163505715123,30.468124997669822,0.479999542236321,-0.23496799910300936,0.5545005798339844,-0.7200516948325557,1.8290528545005245,-0.08277555749928567,1.1917767171672544,-1.116772601037976,58.65385320764426,-6.637073805972548,0.6372761373332707,4,-0.5500001907348633,-0.5850000381469727,1.794999122619629,3.5799999237060547,-0.7000007629394531,4,-0.060314079459244385,-1.2162217892012825,28.01000022888184,-1.7804837201512673,28.170000076293945,1.7999956403507338,27.71999931335449,-0.060314079459244385
7785,2015-04-20,28.26000022888184,28.38999938964844,28.01000022888184,28.1200008392334,19901000.0,0.008565302184057266,-1.111102869495231,0.5185153788553234,67.87330199585477,55.33515435451756,-0.5861014139712459,-0.9060455171083994,1.024754931735469,3.450844538581066,30.59824507338891,0.37999916076660156,-0.14166938536267537,0.8155003547668507,-0.3865764573643453,2.0175771668980467,0.21446194870125268,1.4165387608324487,-1.2020950815347682,81.73073396178032,12.578643406290652,0.6010384060655974,4,-0.7899999618530309,-0.8249998092651403,1.3749999999999964,3.1600008010864222,-0.13000106811523793,0,-0.05307855583337873,1.4615399663523696,28.020000457763672,-1.2162217892012825,28.01000022888184,-1.7804837201512673,28.170000076293945,-0.05307855583337873
7786,2015-04-21,28.54999923706055,28.59000015258789,28.15999984741211,28.32999992370605,22172000.0,0.010261819031492037,1.8666577657403345,1.5714305177111825,66.66666666666669,58.260594596393396,-0.6847390361548271,-1.2166824270801833,0.7382993277485888,3.0942580745374393,30.446970878438556,0.43000030517578125,0.0690597516697018,1.078999423980715,-0.19755672689776205,2.355555574859192,0.4407213485414765,1.7172774994199536,-1.3528845281542417,95.95950254794899,25.47015907067798,0.6382780754392382,4,-0.7499990463256871,-1.1149988174438512,0.8825011253356898,2.8700017929077113,-0.26999855041503906,1,-0.07845883821287236,-1.111102869495231,28.26000022888184,1.4615399663523696,28.020000457763672,-1.2162217892012825,28.01000022888184,-0.07845883821287236
7787,2015-04-22,29.5,29.75,28.559999465942386,28.57999992370605,29662800.0,0.03327498382929073,-1.4791652179441694,4.1818315805899475,72.74472541323743,61.003991938017066,-1.4116510790919783,-2.1559303185440726,-0.1789926632158938,2.081400359283421,30.08027042093261,1.2000007629394496,0.20829418751049644,1.9520001411437988,0.3960458419738906,3.507954440313707,1.174022991558843,2.7299772907287547,-2.135739037851902,88.37209096014172,19.18944511216756,0.7779771495849541,4,-0.9200000762939453,-1.8199996948242188,-0.2799997329711914,1.9200010299682617,-1.5699996948242188,2,-0.09864406262413927,1.8666577657403345,28.54999923706055,-1.111102869495231,28.26000022888184,1.4615399663523696,28.020000457763672,-0.09864406262413927
7788,2015-04-23,29.520000457763672,29.78000068664551,28.86000061035156,28.93000030517578,22039700.0,0.0006779816191075927,-1.5205497347999846,0.6413044605002619,78.88198610597746,64.88220116323944,-1.3020737745774547,-2.0486265667454617,-0.2537094543485878,1.984928057617239,28.792055644293452,0.9200000762939524,0.38715024078494764,1.824500560760498,0.10790066093229811,3.541100460588698,0.9662006108463999,2.6828005106745962,-1.821736030316309,88.0733856658394,14.543095273136231,0.8582999499140999,4,-0.9250001907348633,-1.8249998092651367,-0.3000001907348633,1.794999122619629,-1.1000003814697266,3,-0.08875341458690078,-1.4791652179441694,29.5,1.8666577657403345,28.54999923706055,-1.111102869495231,28.26000022888184,-0.08875341458690078
7789,2015-04-24,29.20000076293945,29.739999771118164,28.88999938964844,29.739999771118164,18764300.0,-0.010840097895054801,2.148155343235068,-0.9152523195293113,69.88764218317225,67.24875064080727,-0.8907615745708668,-1.6111859268693358,0.008983995069648643,2.2205495803463506,27.03102513428579,0.850000381469723,0.571228716823903,1.3775008201599093,-0.3915655138309724,3.146567154150791,0.4929676531644702,2.2620339871553483,-1.168658534020384,67.23165120313756,-5.771050580008421,0.8845331669954403,4,-0.605000495910641,-1.5050001144409144,-0.12250041961669567,2.1099996566772496,-1.4099998474121058,4,-0.06404112295801023,-1.5205497347999846,29.520000457763672,-1.4791652179441694,29.5,1.8666577657403345,28.54999923706055,-0.06404112295801023
7790,2015-04-27,29.270000457763672,29.65999984741211,29.13999938964844,29.25,14871400.0,0.002397249760111908,-3.333306842565465,-0.03703795277537372,80.30301789680182,70.8792570171855,-0.830153907277392,-1.5570302075735718,-0.14834896310104284,2.081050582524341,25.174826347275243,0.5200004577636683,0.6689574389152675,1.3180005073547356,-0.4779086936215968,3.113909708331068,0.4200459068665694,2.215955107842902,-0.9588728756083746,68.51852069884261,-8.96094617962504,0.8979546004881669,4,-0.5799999237060511,-1.5749998092651367,-0.19500017166137695,1.650000572204597,-2.1900005340576207,0,-0.06662113879202991,2.148155343235068,29.20000076293945,-1.5205497347999846,29.520000457763672,-1.4791652179441694,29.5,-0.06662113879202991
7791,2015-04-28,28.989999771118164,29.45000076293945,28.76000022888184,29.21999931335449,12372000.0,-0.009566131953074097,-1.0000055285577651,-11.499713904253113,73.36682212982608,71.31807320912701,-0.39231459948970127,-1.1542772563534207,0.04216562287103187,2.2794782956318116,23.10002723402779,0.6900005340576101,0.7804779462949263,0.9224998474121087,-0.8254482717689697,2.670447966593187,0.04852578782157124,1.796473907002646,-0.4438524922444316,35.24589138754755,-43.37549804547016,0.8739740595905386,4,-0.2999992370605433,-1.294999122619629,0.08500051498413086,1.6750001907348633,-2.0,1,-0.029665423150791237,-3.333306842565465,29.270000457763672,2.148155343235068,29.20000076293945,-1.5205497347999846,29.520000457763672,-0.029665423150791237
7792,2015-04-29,28.8700008392334,28.989999771118164,28.51000022888184,28.70000076293945,10964300.0,-0.00413932158786412,1.3414729457519237,-0.7391322375732111,65.39590328572791,71.23875271846852,-0.18168441243249234,-0.9457258304421003,0.05396479760567985,2.3083947467439145,21.468089209108925,0.4799995422363246,0.8760579513818278,0.7155008316040039,-1.0090282254989091,2.440029888706917,-0.14676369694745262,1.5777653601554604,0.9099998474121129,28.346494534772027,-45.93779857615278,0.8622645285514557,4,-0.1800003051757777,-1.1750001907348633,0.20499944686889648,1.6149988174438548,-2.280000686645508,2,-0.020436443901521995,-1.0000055285577651,28.989999771118164,-3.333306842565465,29.270000457763672,2.148155343235068,29.20000076293945,-0.020436443901521995
7793,2015-04-30,28.1299991607666,28.85000038146973,27.85000038146973,28.790000915527344,18988900.0,-0.02563220148789047,1.5641003068872108,-3.8823615209414757,51.39238770432157,69.61249482017622,0.6449528735357255,-0.13382677495807016,0.6800951755973692,2.952565178414453,20.056219728261873,1.0200004577636683,0.9809486579321245,-0.07450084686279368,-1.7305901231899625,1.5815884294643752,-0.9025454850263799,0.7535437913007925,1.6246015167236365,14.81475501158522,-54.92211307076384,0.828044638163585,4,0.6850013732910192,-0.4349985122680664,0.9450011253356934,2.3550004959106516,-2.2099990844726562,3,-0.0071098066675295835,1.3414729457519237,28.8700008392334,-1.0000055285577651,28.989999771118164,-3.333306842565465,29.270000457763672,-0.0071098066675295835
7794,2015-05-01,28.989999771118164,29.25,28.309999465942386,28.309999465942386,16701100.0,0.030572365304262883,-1.7647062123439246,-1.0303007534007016,61.8843697951255,68.94705790898406,-0.07038520542074522,-0.8599212103771876,-0.274525622756137,1.994055050980137,18.914399386546737,1.1200008392333984,0.9653081813174431,0.6724997520446792,-0.8640705051263353,2.2090700092156936,-0.09578537654082808,1.4407848806301864,0.6884168945312545,62.9834102771346,-4.897853260468914,0.7682851285855081,5,-0.17499923706054332,-1.294999122619629,-0.34999990463256836,1.144999504089359,-3.7999992370605504,4,-0.019661942025680612,1.5641003068872108,28.1299991607666,1.3414729457519237,28.8700008392334,-1.0000055285577651,28.989999771118164,-0.019661942025680612
7795,2015-05-04,28.670000076293945,29.149999618530273,28.489999771118164,29.06999969482422,13909600.0,-0.011038278625411513,1.357144560134332,-0.588234469140238,59.83437269973055,68.18791413488006,0.3507770623265216,-0.4661610065379307,-0.06190772415529722,2.2201889374240835,17.498938860743863,0.6599998474121094,0.9738178233576917,0.29050006866454936,-1.194491465166415,1.7754916024955136,-0.4519956982509328,1.0329958355800315,0.9352799379882875,51.24996870756896,-15.297553351071905,0.7424957669154829,5,0.14500045776367543,-0.7550001144409144,-0.49999952316284535,0.6300010681152344,-3.4799995422363317,0,-0.030694075982728664,-1.7647062123439246,28.989999771118164,1.5641003068872108,28.1299991607666,1.3414729457519237,28.8700008392334,-0.030694075982728664
7796,2015-05-05,28.040000915527344,28.36000061035156,27.82999992370605,28.270000457763672,19347300.0,-0.02197415971712957,1.5853701653346683,0.5749994039529838,48.70260324523363,65.51656722732407,1.0066892303290018,0.26981968801138834,0.47148487831442765,2.757454114484375,16.256515732375362,0.8400001525878942,0.9715074276242035,-0.39799909591674876,-1.7153270292795035,0.919328837446006,-1.0566630625981261,0.26066487076462863,1.4950679134423872,14.788801446361408,-47.921900405464896,0.6586639666813782,5,0.7649993896484375,0.049999237060546875,-0.0325007438659668,1.1849994659423828,-3.020000457763672,1,-0.03423683881870654,1.357144560134332,28.670000076293945,-1.7647062123439246,28.989999771118164,1.5641003068872108,28.1299991607666,-0.03423683881870654
7797,2015-05-06,27.989999771118164,28.29999923706055,27.440000534057614,28.21999931335449,19770700.0,-0.0017832076596506763,3.410256661058683,0.9999999999999846,49.79591375984227,62.28478141108684,0.9163338294110766,0.40849726888579596,0.4426164920412248,2.726262774049559,14.822252103400091,0.8599987030029368,0.9374680683862344,-0.4910002708435073,-1.6782823626777095,0.6962818209906949,-1.0846413167606066,0.10264077507359204,1.4427649235357478,30.38670714602616,-31.597296000075886,0.5936410459171004,5,0.6000003814697266,0.10000038146972656,-0.017499446868896484,1.2350006103515625,-2.8600006103515625,2,-0.03572704566549734,1.5853701653346683,28.040000915527344,1.357144560134332,28.670000076293945,-1.7647062123439246,28.989999771118164,-0.03572704566549734
7798,2015-05-07,27.270000457763672,27.899999618530273,26.88999938964844,27.79999923706055,29689300.0,-0.025723448347342748,1.7671256499359764,2.3043471049707773,43.315508748643445,59.33232214058364,1.434454687511792,1.1438237719389335,1.0831027275498855,3.3547894321299943,14.177804650453139,1.100000381469723,0.8727242059711458,-1.1834996223449714,-2.457553055292607,0.09055381060266399,-1.820526338818791,-0.5464729058711519,2.0033431040425356,16.10173601008619,-44.39075852503001,0.6370267164738186,5,1.0049991607666016,0.8199996948242188,0.5999999046325684,1.9549999237060547,-3.030000686645508,3,-0.024935837688341067,3.410256661058683,27.989999771118164,1.5853701653346683,28.040000915527344,1.357144560134332,28.670000076293945,-0.024935837688341067
7799,2015-05-08,27.18000030517578,27.43000030517578,26.76000022888184,27.3700008392334,34955400.0,-0.0033003355730515382,3.3225885841911063,0.35849239937812855,40.109892605112854,54.866419330395985,1.3497223038366997,1.2307687185909302,1.0863912544709038,3.3708658195364265,13.938461994308124,0.6700000762939418,0.6653950041105929,-1.2314997673034682,-2.616293687285424,0.15329415267848745,-1.9238967272944443,-0.5391028073124922,1.8550088394146513,17.57322943733987,-38.57079639153955,0.6923969599909772,5,0.9250001907348633,0.9099998474121094,0.690000057220459,2.0450000762939453,-2.940000534057617,4,-0.0463576237945037,1.7671256499359764,27.270000457763672,3.410256661058683,27.989999771118164,1.5853701653346683,28.040000915527344,-0.0463576237945037
7800,2015-05-11,27.75,28.09000015258789,26.86000061035156,27.1299991607666,24591200.0,0.02097129096483763,-1.120692631866255,-3.2631531395874114,43.031367568569806,51.49581326803417,0.6050651238996423,0.6856859269894215,0.43290370289423663,2.7398850623181517,13.34059829525692,1.2299995422363317,0.4269598621367017,-0.6550001144409165,-2.051469466360352,0.741469237478519,-1.3532347904006343,0.04323456151880123,1.0120080747054025,61.87497094274266,10.32254763576293,0.6982346759597169,5,0.25500011444091797,0.3400001525878906,0.057500362396240234,1.4750003814697266,-3.270000457763672,0,-0.09225223300693286,3.3225885841911063,27.18000030517578,1.7671256499359764,27.270000457763672,3.410256661058683,27.989999771118164,-0.09225223300693286
7801,2015-05-12,26.8700008392334,27.57999992370605,26.86000061035156,27.54999923706055,19518800.0,-0.03171168146906678,-1.0571442584624902,-1.0967701248081174,26.807767853808997,47.20824266448762,1.2881838164491946,1.5797340611286508,1.1990923958382993,3.5600327955346813,12.399866471789096,0.889999389648441,0.23731182010578777,-1.4924993515014648,-3.0221345607579835,0.03713585775505379,-2.257316956129724,-0.7276817468732055,1.651766293973175,7.142901376388017,-38.10996411371063,0.7648176046282595,5,1.1349992752075195,1.2649993896484375,0.8974995613098145,2.354999542236328,-2.40000152587891,1,-0.0625232695461172,-1.120692631866255,27.75,3.3225885841911063,27.18000030517578,1.7671256499359764,27.270000457763672,-0.0625232695461172
7802,2015-05-13,27.190000534057614,27.65999984741211,27.07999992370605,27.34000015258789,17530500.0,0.011909180678438158,-2.1351276116440383,0.2205881940451354,30.485760538581616,44.885284090516514,0.7876439920889489,1.2464573482916634,0.8175900451781395,3.166904668450524,12.096186915024187,0.7899990081787109,-0.006634248493654127,-1.123499679565434,-2.739449952012027,0.4924505928811591,-1.9314748157887323,-0.31552454334213564,1.120354570629992,32.33085186783893,-7.195461102435232,0.8079751362232973,5,0.8149995803833043,0.9449996948242223,0.4574999809265172,2.034999847412113,-2.720001220703125,2,-0.07980875445647184,-1.0571442584624902,26.8700008392334,-1.120692631866255,27.75,3.3225885841911063,27.18000030517578,-0.07980875445647184
7803,2015-05-14,26.690000534057614,27.520000457763672,26.46999931335449,27.32999992370605,32201100.0,-0.01838911328352899,1.0588248493756167,4.266673448367841,29.593492808364786,41.29740886976532,1.186692521998399,1.7312583439772062,1.261582063677821,3.5802267311418667,11.889921790796112,1.0500011444091832,-0.22696294057801936,-1.557499694824223,-3.3262442155709664,0.21124482592252036,-2.4418719551975947,-0.6731274344508513,1.4343119855332986,13.58031523040639,-21.514425269417274,0.8843722603733718,5,1.1199989318847692,1.4349994659423864,0.7274999618530309,2.534999847412113,-2.060001373291012,3,-0.05844890753375531,-2.1351276116440383,27.190000534057614,-1.0571442584624902,26.8700008392334,-1.120692631866255,27.75,-0.05844890753375531
7804,2015-05-15,26.32999992370605,26.6299991607666,26.01000022888184,26.53000068664551,25864900.0,-0.01348822042518083,2.1000123978370366,0.3125014901175516,27.17391078999468,37.66846865757245,1.2624521559662405,2.0639778502294632,1.5599143041440477,3.8499373460916253,11.661094069364431,0.6800003051757741,-0.41496542549543847,-1.8330002784729054,-3.7980859355144645,0.13208537856865377,-2.815543106993683,-0.8504574499521276,1.5627087470117615,15.384601277006322,-14.842699798456113,0.9825428285207791,5,0.8550004959106481,1.5650005340576243,1.0100002288818395,2.8950004577636754,-1.840000152587887,4,-0.07937714237158688,1.0588248493756167,26.690000534057614,-2.1351276116440383,27.190000534057614,-1.0571442584624902,26.8700008392334,-0.07937714237158688
7805,2015-05-18,26.76000022888184,26.82999992370605,26.040000915527344,26.15999984741211,20150000.0,0.016331192799915017,1.1351331149332666,-2.999990463293127,33.08042875112375,35.93267149156024,0.5956668382552159,1.5977572732238023,1.0971164025944127,3.328835798682796,11.735716436893464,0.7899990081787074,-0.4919676884245483,-1.3279999732971142,-3.3896251731699465,0.7336252265757182,-2.3588125732335286,-0.2971873733606998,0.8314750911422166,45.45455596335587,15.206826944617298,1.0308125999364157,5,0.39499950408935547,1.135000228881836,0.7449998855590785,2.465000152587887,-2.700000762939453,0,-0.0941704198882577,2.1000123978370366,26.32999992370605,1.0588248493756167,26.690000534057614,-2.1351276116440383,27.190000534057614,-0.0941704198882577
7806,2015-05-19,26.309999465942386,26.93000030517578,26.059999465942386,26.82999992370605,19527000.0,-0.01681617186436979,1.416664900606102,-0.8666668785941408,31.502885553051044,33.90011280191677,0.8654735285898809,1.972467920526178,1.5032562431329772,3.678924520786264,12.027591687016512,0.8700008392333949,-0.7210906703066264,-1.666000747680659,-3.861013336958127,0.5290118415968088,-2.763507042319393,-0.5684944530419251,1.0284398394989154,18.181776146576926,-11.79807964768639,1.0975062946387346,5,0.7400007247924769,1.585000991821289,1.052500724792477,2.91500091552734,-2.2899990081787145,1,-0.06955530067854798,1.1351331149332666,26.76000022888184,2.1000123978370366,26.32999992370605,1.0588248493756167,26.690000534057614,-0.06955530067854798
7807,2015-05-20,26.59000015258789,26.989999771118164,26.26000022888184,26.46999931335449,22866300.0,0.010642367629385863,-1.7037069741977866,-0.23077064152882193,38.08050486270487,33.318445703479156,0.40901032158645023,1.5423567283731217,1.2155937418819356,3.3005837077170597,12.896338758554954,0.7299995422363246,-0.9302252201015015,-1.2405000686645522,-3.3955869338512663,0.9145867965221619,-2.3180435012579075,-0.16295663607119693,0.5358889006038972,38.4105851517351,6.243423669175854,1.0775434325933564,5,0.46000003814697266,1.3050003051757848,0.7699999809265137,2.635000228881836,-6.930000305175781,2,-0.07972925261631003,1.416664900606102,26.309999465942386,1.1351331149332666,26.76000022888184,2.1000123978370366,26.32999992370605,-0.07972925261631003
7808,2015-05-21,26.899999618530273,27.13999938964844,26.34000015258789,26.6200008392334,17258100.0,0.01165849808813224,1.10526579965767,2.333306842565297,32.31810315948597,32.45269132063172,0.04582585800583061,1.081456100089266,0.8926725202279115,2.891611332914696,13.697492117633804,0.7999992370605504,-1.0329250168866757,-0.7995005607604995,-2.8375128656658504,1.2385117441448514,-1.818506713213175,0.21950559169217598,-0.889999389648434,78.76106642810694,48.40618266468562,1.0190061524526746,5,0.15000057220458984,0.995000839233402,0.5300006866455078,2.325000762939453,-8.170000076293945,3,-0.09033458511656856,-1.7037069741977866,26.59000015258789,1.416664900606102,26.309999465942386,1.1351331149332666,26.76000022888184,-0.09033458511656856
7809,2015-05-22,27.32999992370605,27.649999618530273,27.209999084472656,27.229999542236328,20360300.0,0.015985141683034332,-5.2856636830560895,0.3571457765667448,38.870431472644086,31.990365087751083,-0.40304375044281215,0.5314232198098168,0.44996733107827325,2.355671187826079,14.27391674873414,0.75,-1.138766506427185,-0.2760002136230497,-2.192097151968614,1.6400967247225147,-1.2340486827958301,0.6820482555497307,-1.297399711608879,80.12422654581232,50.24732706060963,0.9580484691727814,5,-0.4949998855590785,0.5650005340576243,0.10000038146973012,1.8950004577636754,-8.48999977111816,4,-0.09879256386669322,1.10526579965767,26.899999618530273,-1.7037069741977866,26.59000015258789,1.416664900606102,26.309999465942386,-0.09879256386669322
7810,2015-05-26,27.31999969482422,27.479999542236328,27.03000068664551,27.21999931335449,14966600.0,-0.0003659066560464108,1.1428513040358412,1.000000000000071,43.33332391433039,33.826537983364574,-0.5145656325459953,0.4088033979407122,0.42431801739164143,2.2606735892521925,14.956702207731832,0.44999885559081676,-1.1516586289469082,-0.18850040435791016,-1.9394132221902218,1.5624124134744015,-1.0639568132740642,0.6869560045582439,-1.222703506469724,79.24528980900119,45.49933005532612,0.8754564089161552,5,-0.4849996566772461,0.5750007629394567,0.13250064849853516,1.9050006866455078,-8.539999008178711,1,-0.10358711403068566,-5.2856636830560895,27.32999992370605,1.10526579965767,26.899999618530273,-1.7037069741977866,26.59000015258789,-0.10358711403068566
7811,2015-05-27,28.1299991607666,28.420000076293945,27.38999938964844,27.43000030517578,23441800.0,0.029648589860556962,-1.6410250767218235,6.999961853172613,51.13635871035981,36.12104889133993,-1.2594869200901755,-0.4942701233139033,-0.4058838089811232,1.3555476837173401,15.80757458733447,1.1000003814697266,-1.1174106336987855,0.6644990921020515,-0.9717028197367483,2.3007010039408513,-0.15360186381734664,1.4826000480214496,-1.9705948352050768,86.57403074010428,50.23842812985153,0.8181009559193992,5,-0.9149990081787109,-0.23499870300292613,-0.6774988174438477,1.095001220703125,-9.059999465942383,2,-0.144685382731924,1.1428513040358412,27.31999969482422,-5.2856636830560895,27.32999992370605,1.10526579965767,26.899999618530273,-0.144685382731924
7812,2015-05-28,28.28000068664551,28.6200008392334,28.11000061035156,28.190000534057614,18667000.0,0.0053324397566325565,-3.0800018310546,0.12857185675244406,59.0339879847317,39.39221502204736,-1.3841724578969732,-0.7280677321834013,-0.547358948130519,1.1144776592659014,16.48346468373061,0.5100002288818395,-1.1398759171112438,0.8440006256103558,-0.7045048093924997,2.3925060606132114,0.06974790810892628,1.6182533431117854,-1.9849606160400413,85.08771709678217,44.284495040442465,0.7742527175014281,5,-0.9650001525878942,-0.38500022888183594,-0.6625003814697301,0.9449996948242152,-9.960000991821293,3,-0.15063649665657586,-1.6410250767218235,28.1299991607666,1.1428513040358412,27.31999969482422,-5.2856636830560895,27.32999992370605,-0.15063649665657586
7813,2015-05-29,27.93000030517578,28.420000076293945,27.93000030517578,28.420000076293945,18451300.0,-0.012376250812292544,1.0,-5.444432670706983,56.410253902238146,42.64069759007442,-0.9384707381300323,-0.4151014782907616,-0.2088423798688055,1.3859379153870677,16.377371964974984,0.48999977111816406,-0.9887412368991448,0.504000186920166,-1.0281314313286742,2.0361318051690063,-0.2620656222042541,1.2700659960445861,-1.4489633730800762,56.60374416099451,12.330764835693216,0.7660658091244206,5,-0.5999994277954102,-0.03499984741210582,0.19999980926513672,1.2950000762939453,-9.729999542236328,4,-0.29609739947733327,-3.0800018310546,28.28000068664551,-1.6410250767218235,28.1299991607666,1.1428513040358412,27.31999969482422,-0.29609739947733327
7814,2015-06-01,28.420000076293945,28.53000068664551,27.809999465942386,27.959999084472656,20206400.0,0.017543851262592502,1.1176437589231147,-0.9387779728377857,55.80589082896247,45.165748932056495,-1.230194696756321,-1.001332550782255,-0.7013227043976791,0.8339800917214362,16.734924586146395,0.720001220703125,-0.8601990634625025,1.0224999427795396,-0.40475179056569033,2.4497516761247695,0.30887407610692463,1.7361258094521546,-1.7678460316272258,87.42133687132473,43.5005011588113,0.713625866672615,6,-1.0799999237060547,-0.5450000762939453,-0.27499961853027344,0.8050003051757812,-10.790000915527344,0,-0.3409570903604735,1.0,27.93000030517578,-3.0800018310546,28.28000068664551,-1.6410250767218235,28.1299991607666,-0.3409570903604735
7815,2015-06-02,27.790000915527344,28.40999984741211,27.770000457763672,28.36000061035156,18228000.0,-0.02216745809554399,-1.098356555019136,-1.239127099633865,58.33333045388313,48.14690947659339,-0.4902835399647216,-0.4644538080815792,-0.1014858106963743,1.4100234869935306,17.092640206106047,0.6499996185302734,-0.6889555808470753,0.4365007400512688,-0.8751520146589478,1.7481534947614854,-0.21932563730383947,1.0923271174063771,-0.9804191272952885,32.520410932351034,-15.38947035302666,0.6558263773551091,6,-0.35000038146972656,0.044999122619628906,0.3549995422363281,1.4349994659423828,-10.64000129699707,1,-0.32205831119418005,1.1176437589231147,28.420000076293945,1.0,27.93000030517578,-3.0800018310546,28.28000068664551,-0.32205831119418005
7816,2015-06-03,27.07999992370605,28.01000022888184,27.01000022888184,28.0,29623400.0,-0.02554879339441074,1.1276583656466255,1.614036085716979,49.06936935541337,49.367894420227664,0.38043526807169314,0.17912240913963728,0.5907577829014592,2.036323903980364,17.019552258148142,1.0,-0.46831755288343047,-0.22550020217896005,-1.5011420867442489,1.0501416823863288,-0.8633211444616045,0.41232074010368436,-0.1255846113938901,4.347805483684043,-43.651808624964644,0.6378209422826445,6,0.4000005722045934,0.6500005722045934,1.112500667572025,2.1450004577636754,-9.510000228881829,2,-0.3064992341375399,-1.098356555019136,27.790000915527344,1.1176437589231147,28.420000076293945,1.0,27.93000030517578,-0.3064992341375399
7817,2015-06-04,26.989999771118164,27.239999771118164,26.709999084472656,26.899999618530273,22186200.0,-0.003323491611574969,-1.255316213232907,-0.09782624470036969,52.72726389988024,51.635578946938146,0.5957967178964374,0.20065131355165278,0.6635229280835304,2.043485781545499,16.679270509641885,0.5300006866455078,-0.3141646081639955,-0.2655003547668464,-1.5060856362839914,0.9750849267502986,-0.8857929955254207,0.35479228599172785,1.6300010681152344,15.384639569065317,-35.44164201613812,0.6202926407585733,6,0.6750001907348633,0.6400003433227539,1.202500820159912,2.2350006103515625,-9.379999160766602,3,-0.29344202087652815,1.1276583656466255,27.07999992370605,-1.098356555019136,27.790000915527344,1.1176437589231147,28.420000076293945,-0.29344202087652815
7818,2015-06-05,26.59000015258789,27.0,26.5,27.0,16585400.0,-0.014820289808164855,1.4390252979651839,-4.555546136565931,52.34657126715024,53.13292781299438,1.058512408668065,0.5766606527230422,1.086094850827223,2.3873387073119083,15.905626398817063,0.5,-0.10400756230632169,-0.6314999580383294,-1.9071881048407135,0.6441881887640548,-1.2693440314395197,0.006344115362860947,1.9918006515502924,4.433503553962438,-48.77428077609104,0.6378440734011916,6,0.9700002670288086,1.0399999618530273,1.6025004386901855,2.635000228881836,-6.979999542236332,4,-0.31101919557374613,-1.255316213232907,26.989999771118164,1.1276583656466255,27.07999992370605,-1.098356555019136,27.790000915527344,-0.31101919557374613
7819,2015-06-08,25.920000076293945,26.6299991607666,25.79999923706055,26.51000022888184,23252600.0,-0.025197445372287297,1.0000045960317776,1.4390252979651925,42.733565954964114,53.06628803973146,1.6846269731004213,1.2094329479682386,1.7684457461078615,3.0098191178490126,15.223496415800936,0.8299999237060511,0.016471594279146018,-1.2385000228881822,-2.6409682421856857,0.16396819640932137,-1.939734132536934,-0.5372659132394304,2.5785286956787097,4.59773222877642,-47.54223924002979,0.7012341096487518,6,1.2899999618530273,1.6049995422363281,2.335000514984131,3.3050003051757812,-7.030000686645504,0,-0.2978394788052139,1.4390252979651839,26.59000015258789,-1.255316213232907,26.989999771118164,1.1276583656466255,27.07999992370605,-0.2978394788052139
7820,2015-06-09,25.190000534057614,25.95000076293945,24.940000534057614,25.90999984741211,39816700.0,-0.02816356250338048,1.5249969601674873,1.2203375036368913,40.759086814558486,51.913257829086874,2.3252353889195803,1.8317235637308507,2.5019233228236253,3.7001857156796483,15.698048091726013,1.010000228881836,0.135384270737255,-1.8404995918273954,-3.46532637100686,-0.2156728126479308,-2.6529129814171277,-1.0280862022376631,3.1466164658203155,8.143323285063515,-46.29723337126511,0.812413389589733,6,1.5900001525878942,1.8549995422363317,3.0650000572204625,3.8649997711181676,-5.579999923706055,1,-0.3001191430333505,1.0000045960317776,25.920000076293945,1.4390252979651839,26.59000015258789,-1.255316213232907,26.989999771118164,-0.3001191430333505
7821,2015-06-10,25.190000534057614,25.59000015258789,25.03000068664551,25.520000457763672,23802900.0,0.0,1.3829799322281366,0.4583336644705672,37.88927809502751,49.563845619119746,2.0834348252904427,1.7912470132859148,2.50547306683967,3.672125771336379,16.198245129892115,0.5599994659423793,0.17575489854674942,-1.7564995765686078,-3.5780578147314728,0.06505866159425722,-2.6672786956500403,-0.8457204574871753,2.8748871485546914,10.869568822966459,-43.715037340338654,0.9107791190814329,6,1.5450000762939489,1.5900001525878942,3.174999713897712,3.715000152587887,-5.069999694824215,2,-0.31917430508415534,1.5249969601674873,25.190000534057614,1.0000045960317776,25.920000076293945,1.4390252979651839,26.59000015258789,-0.31917430508415534
7822,2015-06-11,25.020000457763672,25.38999938964844,24.96999931335449,25.20000076293945,25793500.0,-0.006748712691136971,-1.9999727524147919,0.5454555963355612,33.33334460607679,46.99974458621293,1.94713514564069,1.8870928371649427,2.6626136318410687,3.8177422986162775,16.856396138350306,0.4200000762939524,0.1699759675709238,-1.8179996490478523,-3.8273209228301717,0.19132162473446712,-2.822660285939012,-0.8133390121566926,2.794896252964257,3.8834924488420066,-45.674872798712244,1.004660636891159,6,1.7150001525878906,1.760000228881836,3.427499771118164,3.809999465942383,-6.130001068115231,3,-0.29776181561290593,1.3829799322281366,25.190000534057614,1.5249969601674873,25.190000534057614,1.0000045960317776,25.920000076293945,-0.29776181561290593
7823,2015-06-12,25.1299991607666,25.3799991607666,24.709999084472656,24.88999938964844,21123900.0,0.004396430894900272,-1.233332167732132,-1.3333298012122305,29.323299914097646,44.05723448456127,1.5625011853450275,1.7436270486900796,2.5407684768192986,3.6728944710815554,17.011872663822313,0.6700000762939453,0.04164371960747104,-1.6300008773803718,-3.7797230163395703,0.5197212615788267,-2.704861946859971,-0.5551398079007726,2.454905855827704,21.875003104408457,-22.833131122033635,1.0748610694795993,6,1.4300003051757812,1.5350008010864258,3.210000991821289,3.6300010681152344,-6.25,4,-0.29924388386591727,-1.9999727524147919,25.020000457763672,1.3829799322281366,25.190000534057614,1.5249969601674873,25.190000534057614,-0.29924388386591727
7824,2015-06-15,24.239999771118164,24.25,23.70000076293945,24.21999931335449,44190200.0,-0.03541581453921894,26.499332443257856,0.08333532015673667,25.16128635307186,40.37145180669336,2.0084194857276927,2.6024495923557396,3.421230451746517,4.509422580890494,17.0106554135425,1.429998397827152,-0.19436535015647394,-2.4155002593994155,-4.838994746834693,0.00799422803586225,-3.6272475031170544,-1.2037530156817766,3.057414652263976,23.999955919053978,-15.664494147662626,1.2117472437176398,6,1.6150007247924805,1.9200010299682617,3.942500114440918,4.315000534057617,-6.239999771118164,0,-0.1910065678417714,-1.233332167732132,25.1299991607666,-1.9999727524147919,25.020000457763672,1.3829799322281366,25.190000534057614,-0.1910065678417714
7825,2015-06-16,24.239999771118164,24.31999969482422,23.8799991607666,24.04999923706055,19173100.0,0.0,1.5142860256892332,9.499809269500329,13.914658347464524,36.465372805810155,1.6225203180358108,2.5338914502387127,3.3889298268294468,4.449021596659158,17.268965430715642,0.4400005340576172,-0.4127255504816638,-2.2895002365112305,-4.941391214933681,0.36239074191122,-3.6154457257224557,-0.9635547473000052,2.625725013010854,28.571385320878846,-4.946192160300846,1.325945489211225,6,1.2300004959106445,1.9200010299682617,3.8575005531311035,4.315000534057617,-5.539999008178711,1,-0.22070958877830604,26.499332443257856,24.239999771118164,-1.233332167732132,25.1299991607666,-1.9999727524147919,25.020000457763672,-0.22070958877830604
7826,2015-06-17,24.479999542236328,24.68000030517578,24.229999542236328,24.29999923706055,17951700.0,0.009900980750178201,-1.8125074505877024,0.9473673643527571,15.328441747702911,32.30994812223489,1.0894975023482623,2.2659390547121134,3.136805498787826,4.148445174698139,17.478290391658717,0.4500007629394531,-0.6841468035238627,-1.9580004692077644,-4.76360853917047,0.8476076007549409,-3.360804504189119,-0.55519643422641,2.0058383593499407,46.15381142739769,18.36805019229807,1.402804034981353,6,0.8700008392333984,1.6800012588500977,3.567500591278076,4.075000762939453,-6.1399993896484375,2,-0.19893786858461182,1.5142860256892332,24.239999771118164,26.499332443257856,24.239999771118164,-1.233332167732132,25.1299991607666,-0.19893786858461182
7827,2015-06-18,24.46999931335449,24.81999969482422,24.43000030517578,24.63999938964844,21570800.0,-0.00040850608941334077,-2.1200189210427935,-0.9444432670707994,16.34238631695621,28.309483127768893,0.7872293418679632,2.2229420733331615,3.1259331797387198,4.096077920232606,17.710878282661945,0.3899993896484375,-0.9529942942529743,-1.8620006561279325,-4.800475970676189,1.0764746584203237,-3.3312383134020607,-0.3927629988538044,1.6815381315941629,45.83329075854636,20.79670292384161,1.4692376572741275,6,0.6950006484985387,1.6900014877319371,3.6000008583068883,4.085000991821293,-6.34999847412109,3,-0.17776863899407958,-1.8125074505877024,24.479999542236328,1.5142860256892332,24.239999771118164,26.499332443257856,24.239999771118164,-0.17776863899407958
7828,2015-06-19,24.46999931335449,24.96999931335449,24.459999084472656,24.79999923706055,25589300.0,0.0,-1.91428384586458,1.9411751506243367,7.5268526106898435,24.397626089516198,0.5083396268882225,2.141346232906212,3.082386102309769,4.054952277026157,18.106297000350068,0.5100002288818324,-1.1287949750764739,-1.7405006408691435,-4.77932674196872,1.2983254602304335,-3.2599136914189337,-0.2210875903193532,1.387353729753059,60.62987632256757,41.68823819971321,1.5194130505497885,6,0.35500144958496094,1.6900014877319371,3.6000008583068883,4.085000991821293,-4.719999313354489,4,-0.22803433102921122,-2.1200189210427935,24.46999931335449,-1.8125074505877024,24.479999542236328,1.5142860256892332,24.239999771118164,-0.22803433102921122
7829,2015-06-22,24.6299991607666,24.709999084472656,24.0,24.13999938964844,26231200.0,0.006538612664561683,1.1846138497067082,-1.4848481345547646,12.200921459642515,21.224496605636645,0.16328033889744376,1.8642803351185648,2.8733529344574364,3.863121581677774,19.426482601440238,0.7099990844726562,-1.3404050507010332,-1.4455007553100572,-4.514665109808643,1.6236635991885287,-2.9800829325593483,0.08908142193923396,0.9684716087207725,68.80732981727975,49.452461593333105,1.5345821772492922,6,0.015001296997070312,1.5300016403198242,3.33750057220459,3.5200014114379847,-4.759998321533203,0,-0.23345514396765543,-1.91428384586458,24.46999931335449,-2.1200189210427935,24.46999931335449,-1.8125074505877024,24.479999542236328,-0.23345514396765543
7830,2015-06-23,24.489999771118164,24.86000061035156,24.3799991607666,24.6299991607666,16168900.0,-0.005684100463610453,-1.6666701987877564,-0.2857131735571311,14.127389867690198,18.584286802599166,0.2162873409796866,1.8776611446547378,2.9661945884446084,3.960412940702522,20.512367403680067,0.4800014495849574,-1.5439945043842904,-1.444000148773192,-4.532467414615208,1.6444671170688245,-2.9882337816941984,0.10023348414781452,0.8806545975834581,50.51547608045496,28.053519286029424,1.544233632921008,6,0.05500030517578125,1.6700010299682617,3.0500006675720215,3.2350006103515625,-4.590000152587891,1,-0.26500611807975705,1.1846138497067082,24.6299991607666,-1.91428384586458,24.46999931335449,-2.1200189210427935,24.46999931335449,-0.26500611807975705
7831,2015-06-24,24.059999465942386,24.489999771118164,24.0,24.440000534057614,21243700.0,-0.01755819964044636,1.0416676600783603,2.7143051771116657,12.911359887509875,16.315177389425063,0.5242732272816824,2.09449945650276,3.348226288948009,4.351796727605514,22.36371255752537,0.48999977111816406,-1.6567808909461377,-1.6705004692077594,-4.685191267964868,1.344190329549349,-3.1778458685863136,-0.16315506982920525,1.110176470067774,6.1855163314388255,-16.4623293751087,1.5073453993785544,6,0.480000495910641,2.1000013351440394,3.465000629425049,3.66500091552734,-5.549999237060547,2,-0.2227763433906208,-1.6666701987877564,24.489999771118164,1.1846138497067082,24.6299991607666,-1.91428384586458,24.46999931335449,-0.2227763433906208
7832,2015-06-25,24.020000457763672,24.239999771118164,23.65999984741211,24.1299991607666,38347800.0,-0.0016624692047617629,2.5151518654451928,0.2894694574110379,14.20609587119705,14.635488051324996,0.4553944042694624,1.8962056406245722,3.3242958026790888,4.365807314931075,24.175157821130576,0.5799999237060547,-1.7090712276001199,-1.4974994659423828,-4.351423346101839,1.3564244142170736,-2.924461406022111,-0.0705375258626546,0.9737544574780017,27.48097382563339,2.424660322359056,1.4269619400797278,6,0.2949991226196289,2.119999885559082,3.4524998664855957,3.6750001907348633,-5.020000457763672,3,-0.23646961685797585,1.0416676600783603,24.059999465942386,-1.6666701987877564,24.489999771118164,1.1846138497067082,24.6299991607666,-0.23646961685797585
7833,2015-06-26,19.65999984741211,20.600000381469727,19.43000030517578,20.270000457763672,149010300.0,-0.1815154257810323,-1.1869166541886813,5.545525480744222,7.005474459726273,12.618175618731042,4.423003406516688,5.907765605347599,7.57354330533099,8.666059224494756,27.022054986562804,4.590000152587891,-1.8638883410860245,-5.444000053405762,-9.1077252460681,-1.7802748607434253,-7.275862649736929,-3.6121374570745957,5.147029358333427,4.235718771822107,-22.44148801739917,1.8318625963311685,6,2.5399999618530273,4.3650007247924805,7.812500476837158,8.035000801086426,-0.6499996185302699,4,-0.07833158800260243,2.5151518654451928,24.020000457763672,1.0416676600783603,24.059999465942386,-1.6666701987877564,24.489999771118164,-0.07833158800260243
7834,2015-06-29,18.729999542236328,19.600000381469727,18.600000381469727,19.34000015258789,49126100.0,-0.04730418679520998,-1.2988533970578564,1.0,6.8181615346308035,11.82967597286063,5.016783593470965,6.402872213738519,8.379377942258351,9.529018971186566,30.262872590349875,1.0599994659423828,-2.0224976354969044,-5.889500331878661,-10.210706517164951,-1.5682941465923719,-8.050103424521808,-3.728897239235515,5.510000228881836,2.076663834081395,-25.83188629162001,2.160603092643145,6,3.0550003051757812,4.880001068115234,8.74250078201294,8.965001106262207,0.18000030517578125,0,0.05445811439896531,-1.1869166541886813,19.65999984741211,2.5151518654451928,24.020000457763672,1.0416676600783603,24.059999465942386,0.05445811439896531
7835,2015-06-30,18.84000015258789,19.100000381469727,18.549999237060547,18.88999938964844,34683900.0,0.0058729638569137155,1.3404243230959028,0.08196588038122503,8.168630767123787,11.03414141946295,4.537394491020628,5.889962196870247,8.136192759573312,9.34459196774933,33.73836201242056,0.5500011444091797,-2.1935076153213657,-5.3319996833801255,-10.10122831458943,-0.5627710521708202,-7.716613998984776,-2.9473853677754747,4.384799728393556,4.882169856123632,-24.141466890630046,2.3846143156046526,6,2.919999122619629,4.744999885559082,8.525000095367432,8.855000495910645,-0.12000083923340199,1,0.05467094895453206,-1.2988533970578564,18.729999542236328,-1.1869166541886813,19.65999984741211,2.5151518654451928,24.020000457763672,0.05467094895453206
7836,2015-07-01,18.780000686645508,19.100000381469727,18.6299991607666,19.049999237060547,25027100.0,-0.003184685002995624,1.5405413764839913,5.400053406576255,8.288758394695364,10.139293872545078,4.139089314645439,5.582480831464721,8.050215511633635,9.338321500237093,36.64292672945918,0.470001220703125,-2.2687670492538174,-4.976999187469481,-10.111280548525105,0.15728217358614316,-7.544139867997295,-2.409858506941667,3.509839065551759,4.0422043584755825,-26.998169397091573,2.567140680527812,7,2.9799985885620117,4.804999351501465,8.584999561309814,8.914999961853027,-0.3400001525878942,2,0.059637853617396264,1.3404243230959028,18.84000015258789,-1.2988533970578564,18.729999542236328,-1.1869166541886813,19.65999984741211,0.059637853617396264
7837,2015-07-02,19.06999969482422,19.3799991607666,18.809999465942386,18.82999992370605,26178100.0,0.015441906154185059,-3.0714164072452603,-0.8888928134956369,10.443857078294727,10.463405480056732,3.3554027559926425,4.921015581774114,7.583973830129935,8.99200769799296,39.224437292861666,0.5999984741210938,-2.3064911505386014,-4.291000175476075,-9.594293620616277,1.0122932696641271,-6.942646898046178,-1.6393534529059721,2.471871954345705,25.36586182802052,-6.551569567178621,2.6516467225701015,7,2.635000228881836,4.515000343322754,8.485000610351562,8.625000953674316,-0.25,3,-0.029365468007551576,1.5405413764839913,18.780000686645508,1.3404243230959028,18.84000015258789,-1.2988533970578564,18.729999542236328,-0.029365468007551576
7838,2015-07-06,18.31999969482422,18.979999542236328,18.229999542236328,18.84000015258789,37875800.0,-0.039328789302684575,-1.1428548073307503,-2.1666706403134093,10.638289777547854,10.28977973760177,3.510443871779433,5.290950505228775,8.14473757596403,9.637009987758965,41.78028434683605,0.8400001525878906,-2.4090186532448428,-4.627500152587892,-10.155590544349877,0.9005902391740932,-7.391545348468885,-1.8634549567068994,2.62349747192383,6.569350179248895,-25.261114289951855,2.7640451958809926,7,3.2250003814697266,5.060000419616699,9.285000801086426,9.375000953674316,-0.4400005340576172,0,0.037117921206510474,-3.0714164072452603,19.06999969482422,1.5405413764839913,18.780000686645508,1.3404243230959028,18.84000015258789,0.037117921206510474
7839,2015-07-07,18.200000762939453,18.36000061035156,17.370000839233402,18.1299991607666,46293200.0,-0.006550160146491013,4.07690501924465,-0.13461834721050508,10.471197653061694,9.883536158198602,2.930613919950005,5.0624883891593875,8.080520338899582,9.651365159520623,43.85929998726195,0.989999771118157,-2.564093333480674,-4.361499118804932,-10.09013524801145,1.367137010401585,-7.225817183408189,-1.4971810542016755,2.200796878906253,41.29356302511429,8.676965810393291,2.864318064603258,7,2.729999542236328,4.7500000000000036,9.412499904632568,9.494999885559082,-0.01000022888183949,1,0.04450546329601157,-1.1428548073307503,18.31999969482422,-3.0714164072452603,19.06999969482422,1.5405413764839913,18.780000686645508,0.04450546329601157
7840,2015-07-08,17.6299991607666,17.979999542236328,17.489999771118164,17.959999084472656,30898900.0,-0.03131876803728173,1.6486414038054096,-4.714176725429825,7.0263427125276365,9.229645360978353,2.7101971206789806,5.309283493738359,8.453627520724972,10.09664617569986,45.330104817541816,0.7100009918212891,-2.7364713860906775,-4.553500652313232,-10.543580946522859,1.4365796418963939,-7.548540799418046,-1.5584605052084193,2.164639120556643,12.935250678959589,-17.22669995340972,2.9950401471048123,7,3.1750011444091797,5.260001182556152,9.977500915527344,10.065001487731934,0.07000160217285156,2,0.0726035591365195,4.07690501924465,18.200000762939453,-1.1428548073307503,18.31999969482422,-3.0714164072452603,19.06999969482422,0.0726035591365195
7841,2015-07-09,17.149999618530273,18.010000228881836,17.139999389648438,17.8700008392334,47087100.0,-0.02722629410581645,-1.3513482862253656,2.1818223853423113,6.635065841956745,8.388419802173877,2.354538730936291,5.434702683750139,8.736122109618584,10.449304815820106,46.915282965078816,0.8700008392333984,-3.0222378953249525,-4.631500148773192,-10.846931557094159,1.583931259547775,-7.739215852933675,-1.5237844446127085,2.1597111743750013,0.4464388349845241,-26.58756308574449,3.1077157041604835,7,1.7200002670288086,5.425000190734863,10.487500667572021,10.545001029968262,-0.1999988555908203,3,0.09154517374611815,1.6486414038054096,17.6299991607666,4.07690501924465,18.200000762939453,-1.1428548073307503,18.31999969482422,0.09154517374611815
7842,2015-07-10,17.569999694824222,17.649999618530273,17.299999237060547,17.329999923706055,24282900.0,0.024489800911724036,-1.3333269755288104,-0.3333324503030609,11.060944533820106,8.839027588184301,1.0319044687378671,4.667241808888743,8.123293909372723,9.89544907284295,48.5373707735143,0.5,-3.370309800835667,-3.8390000343322725,-10.129741127479758,2.451741058815214,-6.984370580906017,-0.6936294877585283,1.3057688174296835,23.369579865034556,0.561054858258359,3.1453705465737434,7,0.8000001907348597,4.6199998855590785,10.035000801086422,10.125000953674313,-0.3500003814697301,4,0.049516269456150175,-1.3513482862253656,17.149999618530273,1.6486414038054096,17.6299991607666,4.07690501924465,18.200000762939453,0.049516269456150175
7843,2015-07-13,17.610000610351562,17.850000381469727,17.389999389648438,17.829999923706055,35788100.0,0.0022766600012591454,2.5384660528921983,-0.9166646798432658,9.839824174749793,9.174767881530855,0.7493305821461611,4.253030318372687,7.910810101552229,9.723020967108276,49.9233425807139,0.46000099182128906,-3.7136564651312867,-3.4229991912841804,-9.676129779945448,2.8301313973770856,-6.5495644856148125,-0.29643389695354827,0.9186140773812497,38.52465167471307,20.64509127231546,3.126565294330633,7,0.649998664855957,4.459999084472656,10.03749942779541,10.085000038146973,-1.2300014495849645,0,0.06871090531146207,-1.3333269755288104,17.569999694824222,-1.3513482862253656,17.149999618530273,1.6486414038054096,17.6299991607666,0.06871090531146207
7844,2015-07-14,19.61000061035156,19.84000015258789,19.0,19.76000022888184,103878600.0,0.11357183024879336,4.419365159448468,0.6818185758997402,26.981136862515953,11.265046336574429,-1.2434790266593865,1.990427654291711,5.730286528581164,7.606627405173175,49.74282311077219,2.229999542236328,-4.07708585023088,-1.1914992332458532,-7.285517586684829,4.902519120193123,-4.238508409965341,1.8555099434736348,-2.4700012207031214,91.48150084276516,74.51921137780869,3.0470091767194876,7,-1.1200008392333949,2.2749986648559606,7.98499965667725,8.085000038146976,-3.7100009918212855,1,-0.0882203669423518,2.5384660528921983,17.610000610351562,-1.3333269755288104,17.569999694824222,-1.3513482862253656,17.149999618530273,-0.0882203669423518
7845,2015-07-15,18.88999938964844,19.649999618530273,18.770000457763672,19.489999771118164,41983200.0,-0.03671602235050675,-1.0952404740225385,4.000012715689676,26.26262873944937,13.262143041547095,-0.5762370349381349,2.4127737205455695,6.267991819124369,8.201353879783017,49.7184126252289,0.8799991607666016,-3.9277128174579055,-1.6440004348754833,-7.569866315501439,4.281865445750473,-4.606933375188461,1.3189325054374947,-1.6959999847412135,64.81479650008703,44.568891951901406,2.962932940312978,7,-0.399999618530277,2.6550006866455043,8.477500438690182,8.805001258850094,-4.149999618530277,2,-0.037056584341364274,4.419365159448468,19.61000061035156,2.5384660528921983,17.610000610351562,-1.3333269755288104,17.569999694824222,-0.037056584341364274
7846,2015-07-16,19.61000061035156,19.739999771118164,19.09000015258789,19.25,34717200.0,0.03811547082937827,1.0967765752573386,-0.600000635782471,30.942098056483175,15.539725372456925,-1.3031628012578942,1.3799692342798728,5.390612461411383,7.369052161290405,50.27210995698454,0.850000381469723,-3.674125618751699,-0.6804992675781278,-6.3168003477065255,4.95580181255027,-3.4986498076423267,2.137651272486071,-2.3630811904907176,90.94490317580927,68.65587807078875,2.818150540064199,7,-1.1200008392333949,1.7549991607666051,7.302499771118168,7.7500000000000036,-5.080000877380366,3,-0.09739927526590042,-1.0952404740225385,18.88999938964844,4.419365159448468,19.61000061035156,2.5384660528921983,17.610000610351562,-0.09739927526590042
7847,2015-07-17,20.1200008392334,20.239999771118164,19.3700008392334,19.530000686645508,34081300.0,0.026007150076916563,1.09638797861926,1.6388865341414989,52.979279827943394,20.24427982250087,-1.8422939526691344,0.5558682368150158,4.727527479424296,6.758636254531403,50.889176167316144,0.8699989318847656,-3.4120591185382345,0.047000885009765625,-5.234789220588013,5.328790990607544,-2.5938941677891236,2.687895937808655,-2.821219804718016,95.78951172550781,68.27496956249595,2.640895052798889,7,-1.4300012588500977,1.144998550415039,6.637499809265137,7.239999771118164,-5.680001258850098,4,-0.1575546691883104,1.0967765752573386,19.61000061035156,-1.0952404740225385,18.88999938964844,4.419365159448468,19.61000061035156,-0.1575546691883104
7848,2015-07-20,18.88999938964844,20.07999992370605,18.770000457763672,20.07999992370605,41989300.0,-0.06113327029224036,1.2016787866062584,-2.0169495360941267,50.997504751721394,24.74720283346306,-0.5843899713812739,1.4191568004117592,5.81020645666484,7.884680675767715,51.92432546613247,1.3500003814697266,-3.1719304385477507,-0.9040005683898897,-5.781905078195511,3.9739039414157293,-3.3429528232926984,1.534951686512919,-1.4735696056689456,8.163196458298705,-21.63676138778802,2.4389522549028095,7,-0.19999980926514027,2.3699998855590785,7.867501258850094,8.470001220703121,-4.619998931884769,0,-0.08840657121508932,1.09638797861926,20.1200008392334,1.0967765752573386,19.61000061035156,-1.0952404740225385,18.88999938964844,-0.08840657121508932
7849,2015-07-21,18.8799991607666,19.11000061035156,18.51000022888184,18.84000015258789,29340300.0,-0.0005293927583354119,1.399992370634578,-0.03361259682995614,50.25251886696803,29.55011129506755,-0.522762177221427,1.0290543975440016,5.6726319572475035,7.787374911643347,52.68215098328927,0.6000003814697195,-2.9582386438317663,-0.6265007972717278,-4.9506473963942454,3.6976458018507916,-2.7885740968329884,1.5355725022895328,-1.3506265773015578,21.38722715535949,-11.086938978079665,2.1620732995612597,7,-0.18999958038330078,2.1750001907348633,7.7325005531311035,8.36500072479248,-4.459999084472656,1,-0.13241526012326865,1.2016787866062584,18.88999938964844,1.09638797861926,20.1200008392334,1.0967765752573386,19.61000061035156,-0.13241526012326865
7850,2015-07-22,18.0,18.6299991607666,17.850000381469727,18.530000686645508,43635100.0,-0.04661012711246704,1.136989880568235,-13.250345715511898,45.53775533964649,33.87263235036641,0.4640398023604142,1.4734540755975658,6.373412446183018,8.553063190325098,53.872087663174405,1.029998779296875,-2.7110288995688023,-1.1819999694824226,-4.8568053703018315,2.4928054313369863,-3.019402669892127,0.6554027309272819,-0.36220232902883254,6.276136269320888,-28.5637025023132,1.8374027004097047,7,0.7699995040893555,3.054999351501465,8.007500648498535,8.74000072479248,-2.3299999237060547,2,-0.11666668785942924,1.399992370634578,18.8799991607666,1.2016787866062584,18.88999938964844,1.09638797861926,20.1200008392334,-0.11666668785942924
7851,2015-07-23,18.700000762939453,18.93000030517578,18.299999237060547,18.32999992370605,32805200.0,0.03888893127441406,-1.9302224489343298,-0.6981138865596941,47.97814909329077,37.97454396808537,0.007854724733633134,0.3702915816298713,5.527001324171209,7.732560239037298,54.68099282974359,0.9300003051757812,-2.4190507480322374,-0.21399927139282227,-3.0847552631068176,2.656756720321173,-1.6493772672498217,1.2213787244641772,-0.9581150079624052,35.56487860002171,-0.4538007509765336,1.4353779958569979,7,0.11499881744384766,2.3549985885620117,7.114999771118164,8.039999961853027,-2.7400007247924805,3,-0.21176475028115538,1.136989880568235,18.0,1.399992370634578,18.8799991607666,1.2016787866062584,18.88999938964844,-0.21176475028115538
7852,2015-07-24,18.34000015258789,18.700000762939453,18.06999969482422,18.600000381469727,21567400.0,-0.019251368752082,1.7391291728344382,-0.7027017274353369,50.11415778639713,42.44946992493507,0.5459821773827471,0.29823305829309277,5.7230735475520405,7.993970006800751,55.312624435665015,0.6300010681152344,-2.02550728955827,-0.2899998664855943,-1.8655368807421269,1.2855371477709383,-1.0777683736138606,0.497768640642672,-0.49818983696519936,21.973088417174043,-17.036642365551327,0.7877685071282666,7,0.7049999237060547,2.714999198913574,7.4150004386901855,8.40000057220459,-1.9300003051757812,4,-0.20774266019180387,-1.9302224489343298,18.700000762939453,1.136989880568235,18.0,1.399992370634578,18.8799991607666,-0.20774266019180387
7853,2015-07-27,18.1200008392334,18.670000076293945,17.569999694824222,18.100000381469727,27584100.0,-0.011995600410256713,-1.0370342898317366,-0.07692476983457433,49.54853348460075,44.956958438500045,0.9453461574978839,0.41839532793420275,5.789327175016819,8.119325456842319,54.08015274533897,1.100000381469723,-1.5476165702509626,-0.43299922943115376,-1.9458650957808814,1.0798666369185739,-1.1894321626060176,0.32343370374371005,2.1199989318847656,35.714338794457234,-2.882307049425748,0.7564329331748635,7,0.784998893737793,2.9349985122680664,7.542499542236328,8.619999885559082,-2.300001144409178,0,-0.20309056779303036,1.7391291728344382,18.34000015258789,-1.9302224489343298,18.700000762939453,1.136989880568235,18.0,-0.20309056779303036
7854,2015-07-28,19.75,20.07999992370605,18.200000762939453,18.350000381469727,51809500.0,0.08995579940798515,-1.211765207469178,69.99837879076864,60.68548390973247,48.781720124087066,-0.7405862125173464,-1.1924051063488719,4.032958829303997,6.403040280029607,52.00177260864106,1.9599990844726527,-1.058783487316724,1.1459999084472656,-0.4580137967520699,2.750013613646601,0.3439930558475979,1.9480067610469334,0.4365997695922843,86.85259387991921,43.15063935440883,0.8020068525996671,7,-0.8450002670288086,1.25,5.7425007820129395,6.9900007247924805,-3.4599990844726527,1,-0.2774683312524723,-1.0370342898317366,18.1200008392334,1.7391291728344382,18.34000015258789,-1.9302224489343298,18.700000762939453,-0.2774683312524723
7855,2015-07-29,19.8700008392334,20.56999969482422,19.670000076293945,19.979999542236328,41557900.0,0.006075991859918917,-2.5294086847902104,-0.07857052355371845,64.22594008693996,52.47992479413782,-0.7900354194474204,-1.2978245218688045,3.771515450606014,6.209029618066392,49.63225060713204,0.8999996185302734,-0.5311054175218999,1.2145007133483894,-0.4847314125692179,2.9137328392659967,0.3648846503895875,2.0641167763071913,-2.300001144409176,76.6667048136393,26.357501969023012,0.8496160629588029,7,-0.8000011444091797,1.1299991607666016,5.53249979019165,6.869999885559082,-3.280000686645508,2,-0.27428286526180734,-1.211765207469178,19.75,-1.0370342898317366,18.1200008392334,1.7391291728344382,18.34000015258789,-0.27428286526180734
7856,2015-07-30,19.899999618530273,20.100000381469727,19.459999084472656,19.75,31248700.0,0.0015097522913860573,1.3272726011672948,-1.3636489743545284,62.70446529469356,53.560500957110065,-0.8655987600174058,-1.306603849252916,3.612013570610088,6.101889353780884,47.18781053955102,0.6400012969970703,-0.26405196475459647,1.1884995460510268,-0.5995108360869921,2.9765099281890457,0.29449435498201737,2.0825047371200363,-2.2699999237060524,77.66666412353513,22.960439438385706,0.8940051910690093,7,-0.8299999237060547,0.9149999618530273,5.452500820159912,6.840001106262207,-3.079999923706051,3,-0.21256279514183918,-2.5294086847902104,19.8700008392334,-1.211765207469178,19.75,-1.0370342898317366,18.1200008392334,-0.21256279514183918
7857,2015-07-31,18.51000022888184,20.030000686645508,18.46999931335449,20.020000457763672,55074900.0,-0.06984921689918566,1.0392165662504207,-10.06669379347174,54.27756376517065,53.92495195860442,0.303970764446273,0.04141400250005489,4.844661231767226,7.422646818184791,45.24909176056164,1.5600013732910192,0.0522476811083763,-0.17349987030029013,-1.9554007234204285,1.6084009828198482,-1.0644502968603575,0.7174505562597773,-0.821200534057617,31.333351135253945,-24.3696707296796,0.8909504265600688,7,0.5599994659423793,2.1799993515014613,6.840000152587887,8.230000495910641,-0.9799995422363317,4,-0.13776337975166564,1.3272726011672948,19.899999618530273,-2.5294086847902104,19.8700008392334,-1.211765207469178,19.75,-0.13776337975166564
7858,2015-08-03,19.0,19.38999938964844,18.59000015258789,18.61000061035156,32958300.0,0.0264721645088688,-2.720924043221393,-0.2582777023399783,46.61486977956052,53.52076872667025,-0.188619891696991,-0.4163776988707113,4.189765582210079,6.861240381876819,43.018109550324844,0.8799991607666016,0.2884147141430802,0.28249988555908345,-1.4961441995243767,2.0611439706425436,-0.6068221569826484,1.1718219281008153,-1.253576305175777,33.755257282936384,-16.702341626267547,0.8893220425417304,8,0.06999969482421875,-0.13000011444091797,6.227499961853027,7.720000267028809,-2.0400009155273473,0,-0.13631579750462586,1.0392165662504207,18.51000022888184,1.3272726011672948,19.899999618530273,-2.5294086847902104,19.8700008392334,-0.13631579750462586
7859,2015-08-04,19.01000022888184,19.190000534057614,18.600000381469727,19.170000076293945,19934500.0,0.0005263278358862422,4.899979019245248,-0.410256661058714,50.72289652221452,54.09689552473336,-0.19918680981244208,-0.3821778428016849,3.997723566707343,6.776931282549491,40.41488613400129,0.5900001525878871,0.18186641375647383,0.2520001411438031,-1.5138708080101893,2.0178710902977954,-0.6309353334331931,1.1349356157207993,-1.2071050140576176,25.714324639761237,-21.980086955907105,0.8829354745769963,8,0.05999946594237926,-0.15500068664551137,4.102499961853024,5.595000267028805,-1.8099994659423864,1,-0.16780644374801534,-2.720924043221393,19.0,1.0392165662504207,18.51000022888184,1.3272726011672948,19.899999618530273,-0.16780644374801534
7860,2015-08-05,18.90999984741211,19.46999931335449,18.8799991607666,19.18000030517578,23370800.0,-0.0052604092722629,-2.575738660008301,1.687504470352659,45.442703547370314,53.81517935296442,0.04858067496006768,-0.1911674687208489,3.9110892276877784,6.790109912071941,37.56231373466123,0.5900001525878871,0.1772803456882528,0.08799972534179545,-1.5966507141678825,1.7726501648514734,-0.7543254944130453,0.9303249450966362,-1.0517625429878876,26.99388010624994,-14.600514661739759,0.842325219754839,8,0.15999984741210938,-0.05500030517578125,3.7875003814697266,5.280000686645508,-2.1100006103515625,2,-0.13855097583426568,4.899979019245248,19.01000022888184,-2.720924043221393,19.0,1.0392165662504207,18.51000022888184,-0.13855097583426568
7861,2015-08-06,18.71999931335449,18.959999084472656,18.450000762939453,18.93000030517578,29928600.0,-0.010047622188829486,2.7777856269912475,0.7777801325251972,40.489120857477516,52.74573080530669,0.2701226081435095,0.12910347374254982,3.882286515941569,6.894655505385462,34.56485940514793,0.5099983215332031,0.1757977376412292,-0.1805007934570355,-1.6723944872794796,1.3113929003654086,-0.9264476403682593,0.5654460534541883,-0.8075267611222685,17.088516674211334,-16.92143384415479,0.7459468469112226,8,0.3500003814697301,0.1350002288818395,3.9525003433227575,5.445000648498539,-2.0199985504150355,3,-0.1137820106247065,-2.575738660008301,18.90999984741211,4.899979019245248,19.01000022888184,-2.720924043221393,19.0,-0.1137820106247065
7862,2015-08-07,18.440000534057614,18.530000686645508,18.0,18.450000762939453,23718300.0,-0.01495720029739156,5.235299397502496,0.04761991262569617,46.489867393105825,52.405879017362814,0.6322902652991722,0.5034337370740865,3.930881452858369,7.1002756917648,31.514485134806456,0.7199993133544886,0.288731878896332,-0.5039996147155783,-1.878678961603736,0.8706797321725794,-1.1913392881596572,0.18334005872850057,-0.4743774389735549,29.932023100986854,-7.043855784087157,0.6873396734440793,8,0.8449993133544957,0.4149990081787145,4.2324991226196325,5.724999427795414,-1.9200000762939418,4,-0.08785253754420141,2.7777856269912475,18.71999931335449,-2.575738660008301,18.90999984741211,4.899979019245248,19.01000022888184,-0.08785253754420141
7863,2015-08-10,18.81999969482422,18.959999084472656,18.31999969482422,18.57999992370605,25232400.0,0.020607329162749766,1.4615429759856802,-23.99942780849841,49.55752585822992,51.16943923386253,0.404573324872775,0.23055316683101523,3.3304063118958034,6.6393689341358275,28.44696457779628,0.6399993896484375,0.33952818904320026,-0.1845004081726067,-1.4104391172066642,1.0414383008614507,-0.7974697626896372,0.4284689463444238,-0.8199996948242188,55.78231822115667,16.13916060868531,0.6129693545170292,8,0.4650001525878906,0.034999847412109375,3.825000286102295,5.345000267028809,-2.139999389648441,0,-0.0685440504302176,5.235299397502496,18.440000534057614,2.7777856269912475,18.71999931335449,-2.575738660008301,18.90999984741211,-0.0685440504302176
7864,2015-08-11,17.8799991607666,18.6299991607666,17.68000030517578,18.6299991607666,22959200.0,-0.049946894224240146,1.5333302815755208,-3.1250029802350348,49.1228006577566,49.49131263061993,1.174980397268989,1.0901958661973055,4.018665666363692,7.493930820284561,28.01946565682484,1.1399993896484375,0.3738782300159009,-1.0380008697509773,-2.3265842139382187,0.25058247443626414,-1.6822925418445998,-0.3937091976573548,2.690000534057617,11.173126614987103,-31.340314257810547,0.6442916720936208,8,1.0100011825561523,0.9750003814697266,4.58250093460083,6.125000953674316,-1.4699993133544922,1,-0.051454145384562944,1.4615429759856802,18.81999969482422,5.235299397502496,18.440000534057614,2.7777856269912475,18.71999931335449,-0.051454145384562944
7865,2015-08-12,18.190000534057614,18.32999992370605,17.520000457763672,17.649999618530273,20428400.0,0.017337885226037075,-1.0250005960470072,-0.7200012207031202,46.04650915217005,47.640428614783985,0.6723103274770565,0.7642467916945321,3.4756448619786546,7.089366731169076,27.478530072588537,0.8099994659423793,0.44358767663726084,-0.6929995536804228,-2.022172048677536,0.6361729413166906,-1.3575858011789776,-0.02841330618186788,2.3221991729736366,46.52782744836222,3.005918380360569,0.6645862474985562,8,0.5850000381469762,0.6649990081787145,3.7500000000000036,5.385000228881843,-2.6900005340576136,2,-0.05442549434039645,1.5333302815755208,17.8799991607666,1.4615429759856802,18.81999969482422,5.235299397502496,18.440000534057614,-0.05442549434039645
7866,2015-08-13,17.700000762939453,18.3799991607666,17.670000076293945,18.229999542236328,15468600.0,-0.026937864581186854,-1.4067759350855074,-0.9814775569024775,45.13678128733897,46.62478611724714,0.913484626059013,1.1634690335323299,3.7450159619199823,7.491532758050511,26.991666677986377,0.7099990844726562,0.23862720334534515,-1.0874993324279778,-2.4701265340498573,0.29512786919390166,-1.7788129332389175,-0.3961857316170381,2.6925109741210953,12.500033113723122,-32.35357594945005,0.6913136008109405,8,0.7949991226196289,1.154998779296875,4.1474995613098145,5.854999542236328,-1.9500007629394531,3,-0.050847541643237903,-1.0250005960470072,18.190000534057614,1.5333302815755208,17.8799991607666,1.4615429759856802,18.81999969482422,-0.050847541643237903
7867,2015-08-14,16.950000762939453,17.989999771118164,16.819999694824222,17.760000228881836,37248200.0,-0.04237287952949487,-1.186912755865096,1.5283043991478091,41.77214986129468,46.0867061263287,1.5856785807839024,1.7537178297788678,4.26402475777595,8.149404145733548,27.252798447163862,1.1700000762939418,-0.05038325562111012,-1.6789993286132798,-3.142864143966751,-0.2151345132598088,-2.410931736290017,-0.9470669209365425,3.3276105229492217,6.074817999671851,-38.28517993945961,0.7319324076767357,8,1.1949987411499023,1.7449989318847656,3.7724990844726562,6.44999885559082,-1.5400009155273438,4,-0.014749261872991526,-1.4067759350855074,17.700000762939453,-1.0250005960470072,18.190000534057614,1.5333302815755208,17.8799991607666,-0.014749261872991526
7868,2015-08-17,17.219999313354492,17.260000228881836,16.120000839233402,16.469999313354492,33001000.0,0.015929117301598072,1.746980420994568,-0.9259265364174317,27.999986731483375,43.56193837180302,1.158458171708201,1.4252663136232613,3.77430502786396,7.810106030510873,27.2948290988078,1.139999389648434,-0.3345585094708099,-1.3255007743835456,-2.912055697237811,0.26105414847071984,-2.11877823581068,-0.5322233129564111,2.8501552770703142,43.824669709307635,4.639776387970308,0.7932774614271331,8,0.5750007629394531,1.1250009536743164,3.060000419616699,6.075000762939453,-2.409998893737793,0,-0.04065034166685222,-1.186912755865096,16.950000762939453,-1.4067759350855074,17.700000762939453,-1.0250005960470072,18.190000534057614,-0.04065034166685222
7869,2015-08-18,16.379999160766598,17.0,16.270000457763672,17.0,32424300.0,-0.04878049861108036,1.3548340455117378,-0.826667785644536,23.02934252162791,41.07156492449831,1.7725638760687588,2.1801468662939456,4.401892360641849,8.573781469692065,27.18196349487807,0.9499988555908203,-0.46358125861127775,-2.04050092697144,-3.888486921462345,-0.19251493248053464,-2.9644939242168924,-1.1165079297259872,3.3741431295628956,11.504359054426697,-21.991736836272626,0.9239929972454519,8,1.1600008010864293,1.9650011062622106,3.785000324249271,6.815000534057621,-1.0399990081787074,1,0.018315089119646855,1.746980420994568,17.219999313354492,-1.186912755865096,16.950000762939453,-1.4067759350855074,17.700000762939453,0.018315089119646855
7870,2015-08-19,15.899999618530273,16.350000381469727,15.880000114440918,16.239999771118164,36874000.0,-0.02930400285892687,-1.4736910791099689,0.5483866005863519,21.098258248458137,38.917024634607266,1.9899588911627681,2.629572566031321,4.683055621894251,8.973570910751182,26.76108119032311,0.49999904632568004,-0.5601566822035302,-2.415500450134278,-4.576255694881812,-0.25474520538674383,-3.495878072508045,-1.335122827760511,3.5634113557115334,0.7999804687425495,-25.988997569735968,1.0803776223737678,8,1.5199999809265137,2.325000286102295,4.287499904632568,7.295000076293945,-0.9899997711181641,2,0.032075486862746194,1.3548340455117378,16.379999160766598,1.746980420994568,17.219999313354492,-1.186912755865096,16.950000762939453,0.032075486862746194
7871,2015-08-20,14.739999771118164,15.369999885559082,14.65999984741211,15.350000381469727,54864200.0,-0.07295596699639006,1.1846167840909425,1.7941186370317181,21.823608134145076,36.17632916138941,2.8228805326032393,3.6656262685698913,5.626640315366515,10.045801005673802,26.893376202624165,1.239999771118164,-0.7490616454525068,-3.3775002479553216,-6.054080215501827,-0.7009202804088162,-4.7157902317285725,-2.0392102641820706,4.365070117143553,2.4024001663345516,-22.828106604667,1.3382899837732523,8,2.0699996948242188,2.875,5.277500152587891,8.454999923706055,-0.6799993515014648,3,0.05156039624715558,-1.4736910791099689,15.899999618530273,1.3548340455117378,16.379999160766598,1.746980420994568,17.219999313354492,0.05156039624715558
7872,2015-08-21,14.529999732971193,15.25,14.239999771118164,14.390000343322756,43715800.0,-0.014246949891983607,-3.59090455899115,-0.2295069665057408,15.132597203755054,32.351337088669986,2.7043065675044797,3.76878291354039,5.61880341816868,10.158733896839633,26.959798426311366,1.010000228881836,-0.9070807548726236,-3.3970002651214575,-6.5131459399199,-0.2808545903230151,-4.955073102520677,-1.838927427722238,4.041661750388572,9.60264628793387,-13.948510515490492,1.5580728373992212,8,1.9049997329711896,2.8749999999999982,5.397500038146971,8.614999771118162,-0.1499996185302752,4,0.08396423189605473,1.1846167840909425,14.739999771118164,-1.4736910791099689,15.899999618530273,1.3548340455117378,16.379999160766598,0.08396423189605473
7873,2015-08-24,14.4399995803833,14.4399995803833,13.5,13.8100004196167,54532000.0,-0.006194091826696058,1.9841296272188096,4.500013623978202,14.79197626188106,28.53680104468381,2.355356288340001,3.761821319188943,5.481883370553884,10.150158111102115,26.84474344436294,1.0299997329711932,-1.0314822100822667,-3.3030003547668443,-6.784350077635249,0.17834936810155888,-5.043675216201045,-1.5623254933326436,3.5252292632626414,26.85713086809431,3.431730653995345,1.7406748614342018,8,1.5,2.5950002670288086,5.537499904632568,8.440000534057617,0.5399999618530273,0,0.06717453567980369,-3.59090455899115,14.529999732971193,1.1846167840909425,14.739999771118164,-1.4736910791099689,15.899999618530273,0.06717453567980369
7874,2015-08-25,14.270000457763672,15.34000015258789,14.260000228881836,15.18000030517578,38655100.0,-0.011772792767291484,-1.3225797189430422,-1.4444461264119668,14.63413783157641,25.046537564617854,2.1896950647824447,3.689378929433264,5.447000015457256,10.225978849794267,27.905240545361266,1.0799999237060547,-1.2202700215872113,-3.1989995002746596,-6.872551828151188,0.4745528276018689,-5.035775664212924,-1.3622233363363954,2.980791770898918,27.01755630525873,3.8765101334572094,1.8367761639382645,8,1.669999122619629,2.7649993896484375,5.704998970031738,8.609999656677246,0.5,1,0.037841621901226974,1.9841296272188096,14.4399995803833,-3.59090455899115,14.529999732971193,1.1846167840909425,14.739999771118164,0.037841621901226974
7875,2015-08-26,14.420000076293945,14.75,14.109999656677244,14.609999656677244,43819700.0,0.010511535649507575,1.7234041689747677,0.20879078268378515,17.024528750077536,21.92295394936658,1.6189299932687469,3.2782201398074164,5.089636695023664,9.970539953958543,29.52332875592536,0.6400003433227557,-1.4853020429395372,-2.7764998435974135,-6.508231669111883,0.9552319819170556,-4.64236575635465,-0.910633930840179,2.23066539578263,49.19786805328541,24.246463494861178,1.8658659127572346,8,1.3249998092651367,2.614999771118164,5.4524993896484375,8.460000038146973,1.489999771118164,2,0.06380028234579549,-1.3225797189430422,14.270000457763672,1.9841296272188096,14.4399995803833,-3.59090455899115,14.529999732971193,0.06380028234579549
7876,2015-08-27,15.670000076293945,15.93000030517578,14.630000114440918,14.630000114440918,42971800.0,0.08668515904205587,-1.5000004584972808,-5.473696098459612,31.50866990788701,20.782567287876837,0.05664930721197692,1.7866744089902298,3.6347856183192135,8.630240520061932,30.613536465897457,1.5100002288818342,-1.6712438835037595,-1.3149998664855964,-4.877208017529991,2.2472082845588,-3.096103942007794,0.466104209036601,0.47655892025037616,89.30040344735568,62.294797611775735,1.781104075522198,8,-0.28999996185302734,1.364999771118164,4.242499351501465,7.210000038146973,1.899999618530277,3,-0.0485003334512798,1.7234041689747677,14.420000076293945,-1.3225797189430422,14.270000457763672,1.9841296272188096,14.4399995803833,-0.0485003334512798
7877,2015-08-28,15.960000038146973,16.540000915527347,15.609999656677244,16.25,34099400.0,0.018506698177477965,1.137929522517076,-0.27884612739438747,30.67567450883506,21.079865929804804,-0.434212606272526,1.3658684153381984,3.1394032058062997,8.246559290387935,30.882738480062923,0.930001258850103,-1.8705235037121906,-0.8974998950958266,-4.412106310501194,2.6171065203095427,-2.6548031027985104,0.8598033126068572,-2.4600000381469727,80.9210295162111,55.17792657733506,1.7573032077026847,8,-0.7100000381469727,1.0749998092651367,3.97499942779541,6.920000076293945,2.259999275207516,4,-0.11904759486146421,-1.5000004584972808,15.670000076293945,1.7234041689747677,14.420000076293945,-1.3225797189430422,14.270000457763672,-0.11904759486146421
7878,2015-08-31,16.40999984741211,16.680000305175778,15.460000038146973,15.90999984741211,32916900.0,0.02819547670360678,1.346152294318316,-1.7241381578298316,39.363243476299864,22.894743813657243,-1.1300285104632728,0.7503545094522934,2.485015441762286,7.69352652836044,31.20099947915499,1.220000267028805,-2.0347077358885457,-0.31800007820129395,-3.688107728004155,3.0521075716015673,-2.0030539031027246,1.3670537467001367,-2.849199829101563,89.49414826329286,59.35068398138624,1.6850538249014309,8,-1.3199996948242205,0.625,3.6399998664855957,6.470000267028809,2.210000991821289,0,-0.12370504276947492,1.137929522517076,15.960000038146973,-1.5000004584972808,15.670000076293945,1.7234041689747677,14.420000076293945,-0.12370504276947492
7879,2015-09-01,15.81999969482422,16.209999084472653,15.68000030517578,15.800000190734865,27914200.0,-0.035953696409140035,-3.07692505199361,0.03999900817871094,33.51876272174266,24.274799866244415,-0.7015986181639438,1.1479713081864045,2.8543996869256656,8.172823453268746,31.5364596981065,0.7299995422363299,-2.139646261176802,-0.7485002040863034,-3.962183296185655,2.4651828880130484,-2.3553417501359792,0.8583413419633725,-2.134431665039065,66.53694967532425,36.87700647911783,1.6068415460496759,9,-0.7299995422363317,1.2150001525878888,4.159999847412108,7.060000419616697,2.899999618530268,1,-0.053097355802270485,1.346152294318316,16.40999984741211,1.137929522517076,15.960000038146973,-1.5000004584972808,15.670000076293945,-0.053097355802270485
7880,2015-09-02,16.290000915527347,16.309999465942386,15.739999771118164,16.09000015258789,23478500.0,0.02970930655939874,3.750039736783435,10.000286109389334,40.16736256977654,26.3129948035368,-1.2409606079077218,0.49710931166916694,2.1692086812261486,7.595963579554283,32.164010324265476,0.5699996948242223,-2.1818254820211234,-0.14749903678893617,-3.167034563388075,2.8720364898102044,-1.6572668000885074,1.362268726510635,-2.4846555947265667,80.97564129939772,47.114952122624665,1.5097677632995703,9,-1.2000007629394585,0.7449989318847621,3.6624989509582484,6.589999198913571,1.869998931884762,2,-0.09330880124842944,-3.07692505199361,15.81999969482422,1.346152294318316,16.40999984741211,1.137929522517076,15.960000038146973,-0.09330880124842944
7881,2015-09-03,16.59000015258789,17.209999084472653,16.260000228881836,16.389999389648438,26377200.0,0.018416158391654225,-3.1304380276317163,0.9999999999999822,47.32142299616203,29.88953100269313,-1.3979493732722492,0.030940340437787484,1.6669312452179312,7.192320061619249,32.19442980204441,0.9499988555908168,-2.1010738042132537,0.25900015830993794,-2.565523404293053,3.083523720912927,-1.1532616229915575,1.6712619396114334,-2.66966863241211,64.57147029956846,26.072614299275024,1.4122617813014948,9,-1.2350006103515643,0.21000003814697266,3.4449996948242188,6.289999961853027,1.4400005340576172,3,-0.040988565335830174,3.750039736783435,16.290000915527347,-3.07692505199361,15.81999969482422,1.346152294318316,16.40999984741211,-0.040988565335830174
7882,2015-09-04,16.819999694824222,17.299999237060547,16.260000228881836,16.299999237060547,32420800.0,0.013863745637184621,-2.4666721767989523,2.5999923706345904,47.005990161162465,33.468865880391064,-1.4180775372056598,-0.3443009227122147,1.2344450654061916,6.851776228309291,31.883903600510894,1.039999008178711,-1.9451773364284861,0.5699997425079388,-2.087866466708924,3.2278659517248016,-0.7589333621004926,1.8989328471163702,-2.70228812079063,73.91305699916936,34.597127492061404,1.3289331046084316,9,-1.1150002479553258,-0.054999351501468396,3.1224999427795375,6.060000419616696,1.360000610351559,4,0.04458977488749816,-3.1304380276317163,16.59000015258789,3.750039736783435,16.290000915527347,-3.07692505199361,15.81999969482422,0.04458977488749816
7883,2015-09-08,17.530000686645508,17.75,17.049999237060547,17.549999237060547,26817000.0,0.042211712526948775,2.333336360870296,-0.03845871694237585,58.778638624658825,38.37381041295578,-1.8368292536099187,-1.2183669236350383,0.4665902294088866,6.036792040428029,31.90374483365289,0.9300003051757777,-1.6869673394727904,1.3445006847381578,-1.105225360752904,3.7942267302292194,0.11963766199262693,2.5693637074836886,-3.1577060995697597,89.37201228074703,44.615664995089105,1.2248630227455313,9,-1.6000008583068848,-1.0450010299682617,2.349998950958252,5.34999942779541,1.289999008178711,1,0.0393610153840227,-2.4666721767989523,16.819999694824222,-3.1304380276317163,16.59000015258789,3.750039736783435,16.290000915527347,0.0393610153840227
7884,2015-09-09,16.959999084472653,17.969999313354492,16.84000015258789,17.899999618530273,32951100.0,-0.03251577751546164,1.0925911862826303,47.003433476395024,57.981922130209234,42.92463189963707,-0.9444416408545848,-0.7597775639764031,1.00090297450841,6.497270429748223,31.4483097675099,1.1299991607666016,-1.3619934086924275,0.8204990863799999,-1.5277006938681374,3.1686988666281373,-0.35360080374406877,1.9945989765040686,-2.2499339561044795,54.708500618391476,4.2105408639659245,1.1740998901240687,9,-0.6599993705749476,-0.4749994277954066,2.0100007057189977,5.920001029968265,1.7000007629394567,2,0.09787746723881163,2.333336360870296,17.530000686645508,-2.4666721767989523,16.819999694824222,-3.1304380276317163,16.59000015258789,0.09787746723881163
7885,2015-09-10,17.200000762939453,17.420000076293945,16.709999084472653,16.809999465942386,20814300.0,0.014151043126324758,-1.4067746200671603,-0.4148947610844232,71.50349341381538,47.36850117807356,-0.836608065774552,-1.135993352184613,0.7237192615222909,6.144197123153553,30.858641637641988,0.7100009918212926,-0.9930161794162498,1.1100007534027085,-1.093479982767839,3.313481489573256,0.008260385317434782,2.2117411214879823,-2.0987435323729215,54.97082089652127,-1.5443589144187868,1.1017403680852742,9,-0.4850010871887207,-0.715001106262207,1.7624988555908203,5.679999351501465,1.2999992370605469,3,0.08837200482514795,1.0925911862826303,16.959999084472653,2.333336360870296,17.530000686645508,-2.4666721767989523,16.819999694824222,0.08837200482514795
7886,2015-09-11,16.799999237060547,17.170000076293945,16.709999084472653,17.020000457763672,22107600.0,-0.023255901635817477,-1.2999961853172632,-0.5641038181080194,69.20471853801031,51.64950607020414,-0.2899509268309579,-0.8504793350464688,1.0830583452469575,6.423022648751264,30.298699912352568,0.4900016784668004,-0.5878716697119586,0.7549993038177476,-1.3443390016842294,2.8543376093197246,-0.2946698489332391,1.804668456568736,-1.3544929565594597,31.578906274399575,-29.5951694087393,1.049669152750988,9,-0.08499956130981445,-0.5699996948242188,2.1625003814697266,6.080000877380371,2.3600006103515625,4,0.08095242095912858,-1.4067746200671603,17.200000762939453,1.0925911862826303,16.959999084472653,2.333336360870296,17.530000686645508,0.08095242095912858
7887,2015-09-14,16.700000762939453,16.920000076293945,16.360000610351562,16.899999618530273,15178700.0,-0.005952290396567306,3.6666666666666665,0.9090806630600639,69.08783835486106,54.95223883448872,-0.08263433275459064,-0.8117915206464286,1.13104504959189,6.384864630186328,29.260899223652142,0.5599994659423828,-0.1873227464128746,0.6675008296966567,-1.4120323091873281,2.7470339685806398,-0.37226573974533395,1.7072673991386491,-0.9515553184959575,21.118038912312834,-42.56290937297225,1.0397665694419918,9,0.1249990463256836,-0.470001220703125,2.2624988555908203,6.179999351501465,0.3899993896484375,0,0.07964071035598885,-1.2999961853172632,16.799999237060547,-1.4067746200671603,17.200000762939453,1.0925911862826303,16.959999084472653,0.07964071035598885
7888,2015-09-15,16.520000457763672,16.860000610351562,16.459999084472653,16.860000610351562,21319400.0,-0.010778460895357389,1.3529490962537654,1.7000104904775075,68.97131902876458,58.89141175749115,0.128079401425218,-0.72404437888496,1.2800480365219329,6.423939807398458,27.75347972599359,0.4000015258789098,0.04304865205723729,0.5225004673004143,-1.49553286002363,2.5405337946244586,-0.48651619636160603,1.5315171309624365,-0.504968549050858,9.937886727093732,-55.96908616432868,1.0090166636620221,9,0.33499908447265625,-0.29000091552734375,2.549999237060547,6.359999656677246,-0.09000015258789418,1,0.10048424948027068,3.6666666666666665,16.700000762939453,-1.2999961853172632,16.799999237060547,-1.4067746200671603,17.200000762939453,0.10048424948027068
7889,2015-09-16,16.680000305175778,16.700000762939453,16.309999465942386,16.459999084472653,22363200.0,0.009685220519283444,1.999985328207878,-0.6470621234390602,69.02355702277865,62.097655585602496,0.11499229763920482,-0.9069144900428423,1.0941395016144746,6.127624006315603,26.218956637319913,0.39000129699706676,0.27552762135541187,0.6675002574920619,-1.3668975690157055,2.701898083999831,-0.3496986557618236,1.6846991707459456,-0.43037230790596226,33.33339061103803,-33.254280385991564,1.0171989132538843,9,0.43499946594238637,-0.6150007247924769,2.389999389648441,6.19999980926514,0.03999900817871449,2,0.12829732317117548,1.3529490962537654,16.520000457763672,3.6666666666666665,16.700000762939453,-1.2999961853172632,16.799999237060547,0.12829732317117548
7890,2015-09-17,16.40999984741211,16.809999465942386,16.309999465942386,16.680000305175778,22827600.0,-0.016187077507419878,-1.1276540484384452,-1.227267998335398,57.45966788324117,63.2241272397224,0.4512594278247519,-0.6289960064383084,1.3529353286401076,6.257236868895632,24.32953332857055,0.5,0.39158916578932335,0.37199978828430247,-1.6692342907614446,2.4132338673300513,-0.6486172512385728,1.3926168278071778,1.5599994659423828,11.627943081208272,-49.9350713378942,1.0206170395228744,9,0.7049999237060547,-0.4700002670288086,2.4625000953674316,6.425000190734863,0.8299999237060547,3,0.13711151864238613,1.999985328207878,16.680000305175778,1.3529490962537654,16.520000457763672,3.6666666666666665,16.700000762939453,0.13711151864238613
7891,2015-09-18,15.5,16.190000534057614,15.359999656677244,16.079999923706055,36698200.0,-0.05545398268578405,1.0749992251407403,2.148144223569166,45.8781393248641,63.09881048013369,1.330275439934109,0.3592810307377654,2.256399439737976,7.02460308641723,22.04874210328767,1.050000190734865,0.594147874706124,-0.5760000705719008,-2.5424172231071402,1.3904170819633386,-1.5592086468395223,0.40720850569571887,2.436799316406251,8.974378568254128,-48.068746396619275,0.9832085762676199,9,1.1649994850158691,0.4399995803833008,3.315000057220459,7.335000038146973,1.0799999237060547,4,0.19354838709677424,-1.1276540484384452,16.40999984741211,1.999985328207878,16.680000305175778,1.3529490962537654,16.520000457763672,0.19354838709677424
7892,2015-09-21,15.75,15.979999542236328,15.460000038146973,15.619999885559082,19024500.0,0.016129032258064502,-1.311109886639865,-0.2241381578298316,43.86617798879132,61.44187040948175,1.0197745377473275,0.21646499389969698,1.9890940432202342,6.633891190340897,19.457713158657803,0.5199995040893555,0.7166143601789514,-0.38700008392333984,-2.2228433265176903,1.4488431586710107,-1.304921705220515,0.5309215373738354,2.0837273300170907,26.000006357824823,-25.825489747138718,0.9179216212971757,9,0.9149994850158691,-0.005000114440917969,2.924999713897705,7.024999618530273,0.9300003051757777,0,0.21650792681981645,1.0749992251407403,15.5,-1.1276540484384452,16.40999984741211,1.999985328207878,16.680000305175778,0.21650792681981645
7893,2015-09-22,15.40999984741211,15.81999969482422,15.170000076293945,15.350000381469727,22763900.0,-0.021587311275421572,-2.0952357164590616,0.46153394710780177,46.003903926234365,60.11097949792899,1.148169971519831,0.6670617534766805,2.3061916216651,6.84158954444618,16.514664283170085,0.6499996185302752,0.7457553966252366,-0.7755002498626702,-2.468252326280023,0.9172518265546827,-1.6218762880713484,0.07087578834600627,2.324778375671386,14.63413783157637,-33.87099354736387,0.8463760382086765,9,0.8850002288818359,0.3249998092651367,3.0099997520446777,7.0050001144409215,1.510000228881836,1,0.10902013769052132,-1.311109886639865,15.75,1.0749992251407403,15.5,-1.1276540484384452,16.40999984741211,0.10902013769052132
7894,2015-09-23,14.8100004196167,15.43000030517578,14.800000190734865,15.43000030517578,22567900.0,-0.03893571925610184,1.0322588087990316,-10.333423403376008,35.93156248566538,56.15854272813454,1.5769531285693184,1.3803628203245033,2.811368385881302,7.290723294721303,14.667377126288326,0.6300001144409144,0.7423107436551781,-1.4024996757507324,-2.9799043436085206,0.1749049921070558,-2.1912020096796283,-0.6137973418218383,2.770891114659424,0.4975240043706828,-42.086829879851024,0.7887023339288942,9,1.174999713897705,0.9249992370605469,3.2599997520446777,6.869999885559082,1.3999986648559535,2,0.109385539477318,-2.0952357164590616,15.40999984741211,-1.311109886639865,15.75,1.0749992251407403,15.5,0.109385539477318
7895,2015-09-24,15.34000015258789,15.520000457763672,14.600000381469727,14.800000190734865,32800800.0,0.0357866116107044,1.0444433141644918,-0.8709678411732038,38.61567228089216,52.75975981067697,0.8441358001335288,0.9726915401370562,2.213960937166398,6.616517671384713,12.706579756643979,0.9200000762939453,0.591697448197392,-0.9184999465942383,-2.3196164851264847,0.4826165919380081,-1.6190582158603632,-0.2179416773281151,2.0184200742049327,46.54086164166331,6.459401431022805,0.7005582692661234,9,0.4200000762939453,0.39499950408935547,2.6024999618530273,6.220000267028809,1.2199993133544957,3,0.08996083096738383,1.0322588087990316,14.8100004196167,-2.0952357164590616,15.40999984741211,-1.311109886639865,15.75,0.08996083096738383
7896,2015-09-25,14.90999984741211,15.59000015258789,14.649999618530273,15.34000015258789,28917300.0,-0.02803131035844475,1.0215058615060255,-0.796296917689073,33.21618288543074,48.7740203140736,1.092761306815337,1.4154036625822641,2.5469557418640036,6.90840693901205,11.929980659073927,0.9400005340576172,0.4645629671037277,-1.3105002403259292,-2.816145513345898,0.1951450326940396,-2.0633228768359153,-0.5576776038159448,2.1725783948484043,22.46374307721864,-12.787258418106827,0.7528226365099846,9,0.8200006484985352,0.8249998092651367,2.9124999046325684,6.34499979019165,2.1800003051757812,4,0.15627095557016157,1.0444433141644918,15.34000015258789,1.0322588087990316,14.8100004196167,-2.0952357164590616,15.40999984741211,0.15627095557016157
7897,2015-09-28,14.0600004196167,14.729999542236328,13.920000076293945,14.670000076293945,30448600.0,-0.05700868118673674,1.2191809097548008,1.418602845939568,20.240149146085656,43.35944588266483,1.7085689787010452,2.2300998849605627,3.2716312111476036,7.614748869230915,11.932189279958006,0.9899997711181641,0.19431596441970456,-2.065499687194823,-3.8536180826267312,-0.2773812917629144,-2.959558884910777,-1.1714404894788686,2.7743200365647347,7.368440601638104,-20.167616065619676,0.8940591977159543,9,1.3049993515014666,1.6749992370605469,3.152499198913574,6.244999885559082,3.7799997329711914,0,0.1792318228222396,1.0215058615060255,14.90999984741211,1.0444433141644918,15.34000015258789,1.0322588087990316,14.8100004196167,0.1792318228222396
7898,2015-09-29,14.380000114440918,14.6899995803833,14.149999618530273,14.260000228881836,25529200.0,0.022759579322469303,-2.1764600285540383,-0.19672123458681645,26.881733294252086,38.677021023939666,1.176844754181742,1.8448040194366655,2.8670947633679873,7.16299035627231,11.835637066296503,0.6299991607666016,-0.047871066941603146,-1.6440000057220452,-3.5878042143246063,0.2998042028805177,-2.6159021100233275,-0.6720979014207646,2.1046018961540156,27.54491120550139,3.303635827416908,0.9719021043012813,9,0.9849996566772479,1.3549995422363281,2.539999485015869,5.534999847412109,3.0600004196166957,1,0.15994437916764115,1.2191809097548008,14.0600004196167,1.0215058615060255,14.90999984741211,1.0444433141644918,15.34000015258789,0.15994437916764115
7899,2015-09-30,14.979999542236328,15.329999923706055,14.699999809265135,14.729999542236328,28066300.0,0.041724577400584995,-3.0645238695863157,2.0833353201567206,31.313116717561385,35.771848672197464,0.3468115342990252,1.242342794600713,2.188110050262768,6.434820482021173,11.396875336210222,0.9499998092651367,-0.28634647103735844,-1.0020005702972412,-2.9999111276395958,0.9959099870451116,-2.0009558489684167,-0.0030452916260639284,1.1968502362424864,63.47301901295283,41.33763031341516,0.9989552786711766,9,0.07500076293945135,0.9650001525878906,1.507500171661377,4.465000152587891,1.5300006866455078,2,0.12950604761954487,-2.1764600285540383,14.380000114440918,1.2191809097548008,14.0600004196167,1.0215058615060255,14.90999984741211,0.12950604761954487
7900,2015-10-01,14.770000457763672,15.039999961853027,14.5,14.989999771118164,37460500.0,-0.014018630900525797,2.375002980235081,-0.8799972534179688,32.347824990861284,34.26848041286382,0.3349340418197819,1.4046454528372685,2.3434244797489967,6.505025504020612,11.106330014104005,0.5399999618530273,-0.5341194764397699,-1.1359996318817132,-3.1991540856683045,0.9271548219048782,-2.167576858775007,-0.10442240498841748,1.1360273564529582,50.89822411002775,28.7198685353589,1.0315772268932952,10,0.17999935150146484,1.1749992370605469,1.7174992561340332,4.669999122619629,1.6800003051757812,3,0.09749482613943061,-3.0645238695863157,14.979999542236328,-2.1764600285540383,14.380000114440918,1.2191809097548008,14.0600004196167,0.09749482613943061
7901,2015-10-02,15.90999984741211,15.949999809265135,15.149999618530273,15.220000267028807,49688200.0,0.07718343631121627,1.0779239116030086,-3.1363715179941645,44.18261227658869,34.30363977817464,-0.827847767197941,0.22249766319806952,1.138293279133606,5.244492953278957,11.288990367026368,1.179999351501463,-0.7852509170129327,0.03799977302551305,-1.9999517173871482,2.0759512634381743,-0.9809759721808184,1.0569755182318428,-1.989999771118164,98.02955827021317,72.58928530735011,1.0189757452063302,10,-0.9749999046325684,0.034999847412109375,0.48000001907348633,3.3249998092651367,-0.06999969482421875,4,0.04085478471176751,2.375002980235081,14.770000457763672,-3.0645238695863157,14.979999542236328,-2.1764600285540383,14.380000114440918,0.04085478471176751
7902,2015-10-05,17.569999694824222,17.84000015258789,16.200000762939453,16.319999694824222,63718700.0,0.10433688644454175,-1.2013446187089303,1.8115953046023752,56.34824463889519,35.45301096847028,-2.4613703494638006,-1.452925364111561,-0.5572862415626822,3.4672796037287874,11.739988993768675,1.9300003051757812,-0.8945327762974031,1.6604996204376263,-0.47611325476135136,3.797112495636604,0.5921931828381375,2.728806058037115,-3.6093996238708534,92.68291548275823,62.58497544310682,1.0683064375994886,10,-1.6899995803833043,-1.6250000000000036,-1.3624997138977086,1.6649999618530238,-2.0199995040893572,0,-0.027319268672368335,1.0779239116030086,15.90999984741211,2.375002980235081,14.770000457763672,-3.0645238695863157,14.979999542236328,-0.027319268672368335
7903,2015-10-06,18.21999931335449,18.299999237060547,17.34000015258789,17.6299991607666,51249900.0,0.0369948565634719,1.55999755859375,0.47200012207030967,58.78995227489522,37.99283205616249,-2.9847298362242434,-2.15928944936827,-1.2289537363020706,2.710639798869604,12.76794962226827,0.9599990844726562,-0.8454914617083027,2.2759993076324427,0.010799242509321516,4.541199372755564,1.143399275070884,3.4085993401940033,-4.104223239135738,97.89473842715975,65.38853909602497,1.1326000325615602,10,-2.1099996566772425,-2.1099996566772425,-2.077499389648434,1.0150003433227575,-2.7199993133544886,1,-0.020856156700734596,-1.2013446187089303,17.569999694824222,1.0779239116030086,15.90999984741211,2.375002980235081,14.770000457763672,-0.020856156700734596
7904,2015-10-07,18.6200008392334,18.920000076293945,18.21999931335449,18.38999938964844,41913500.0,0.02195398139152105,-1.456136124077681,0.3898328645782784,62.42970538642701,40.63883573455525,-3.11502566090512,-2.5597932507690686,-1.6989696147168551,2.2109896270729266,14.084870462487043,0.7000007629394567,-0.7857299893064411,2.593000745773317,0.06468448128541837,5.121317010261215,1.3288426135293676,3.857158878017266,-4.25317137524414,93.21268706148783,55.666901633389244,1.2641581322439495,10,-2.200000762939453,-2.200000762939453,-2.5575008392333984,0.6149988174438477,-3.270000457763672,2,-0.06337273104142171,1.55999755859375,18.21999931335449,-1.2013446187089303,17.569999694824222,1.0779239116030086,15.90999984741211,-0.06337273104142171
7905,2015-10-08,18.71999931335449,19.100000381469727,18.450000762939453,18.59000015258789,33619600.0,0.005370487089903175,-2.1707457770623892,0.5652101802018392,69.92574792062308,44.71767629402106,-3.0007067679742345,-2.6773475470277575,-1.873132572234077,2.004046461724709,15.520771807973333,0.6499996185302734,-0.7040015553212449,2.6169992923736523,-0.14075014592759771,5.374748730674902,1.2381245732230255,3.9958740115242772,-3.9889162003808547,90.37972165270028,47.186624368369536,1.3788747191506252,10,-2.2099990844726527,-2.2099990844726527,-2.6574993133544886,0.5150003433227575,-3.7199993133544886,3,-0.11805551097943057,-1.456136124077681,18.6200008392334,1.55999755859375,18.21999931335449,-1.2013446187089303,17.569999694824222,-0.11805551097943057
7906,2015-10-09,18.15999984741211,18.850000381469727,17.899999618530273,18.6299991607666,23392500.0,-0.02991450248306826,1.0879097385679821,-3.615402673239825,64.36234278005645,49.62014225335115,-2.1581675700759355,-2.118871798201564,-1.396301041676118,2.4599443723440295,16.815785368134268,0.9500007629394531,-0.5088574962234862,1.9889997959136956,-0.9048257408512548,4.882825332678646,0.5420870275312204,3.4359125642961708,-2.9920250075888664,67.58618421701684,21.30046247479487,1.4469127683824756,10,-1.5349998474121094,-1.6499996185302734,-2.0974998474121094,1.0200004577636719,-3.2699995040893537,4,-0.09416294597140873,-2.1707457770623892,18.71999931335449,-1.456136124077681,18.6200008392334,1.55999755859375,18.21999931335449,-0.09416294597140873
7907,2015-10-12,18.030000686645508,18.6299991607666,17.719999313354492,18.540000915527344,22494700.0,-0.00715854415522621,1.637693258181597,1.08510845524826,66.01468566150882,53.968248071935236,-1.5710102273301594,-1.9859438879102314,-1.307884469912164,2.4795583668531904,17.762082109870747,0.9099998474121094,-0.35317711529054563,1.7925006389617906,-1.2115377392980662,4.796539017221647,0.2904814498318622,3.294519828091719,-2.468823292657616,39.20457070031114,-10.62695925860298,1.5020191891299288,10,-1.2300004959106445,-1.5200004577636719,-1.952500820159912,1.1499996185302734,-2.7500009536743146,0,-0.12146425128423377,1.0879097385679821,18.15999984741211,-2.1707457770623892,18.71999931335449,-1.456136124077681,18.6200008392334,-0.12146425128423377
7908,2015-10-13,18.18000030517578,18.559999465942386,17.739999771118164,17.809999465942386,21778500.0,0.008319446079742887,-2.215683634582099,-0.7254915160422838,71.79820287170902,58.46659097795164,-1.2575370873138887,-2.1135677170384675,-1.5143775856383996,2.2139753629434296,18.75951790339124,0.8199996948242223,-0.10141834177172626,1.8595002651214614,-1.2666506232383945,4.985651153481317,0.29642482094153166,3.4225757093013893,-2.2649406124397053,33.33337940452069,-21.79926362399491,1.5630754441799284,10,-1.380000114440918,-1.6700000762939453,-1.945000410079956,0.8149995803833008,-2.570000648498537,1,-0.14466447031313656,1.637693258181597,18.030000686645508,1.0879097385679821,18.15999984741211,-2.1707457770623892,18.71999931335449,-0.14466447031313656
7909,2015-10-14,18.81999969482422,19.299999237060547,18.520000457763672,18.770000457763672,34627900.0,0.035203486188404076,-1.8363631319401577,0.13513276662869292,72.19389039792821,62.89393157873686,-1.4478013472412385,-2.724721318503299,-2.2049207837805582,1.454074848964222,19.862525083405057,1.1199989318847656,0.35814972782807075,2.3924996852874756,-0.9260342412959695,5.711033611870921,0.7332327219957548,4.051766648579198,-2.586445933214776,69.62028066998643,12.847260405327454,1.6592669632917223,10,-1.5950002670288086,-2.2100000381469727,-2.612499952316284,0.05000019073486328,-2.9499998092651367,2,-0.17640806315938828,-2.215683634582099,18.18000030517578,1.637693258181597,18.030000686645508,1.0879097385679821,18.15999984741211,-0.17640806315938828
7910,2015-10-15,18.65999984741211,19.149999618530273,18.5,18.8700008392334,20397700.0,-0.008501586078989765,-1.452825571394126,-4.200083924620432,74.76884402738625,66.29240177326992,-0.7576514881348508,-2.5165385331933123,-2.0951422565000577,1.4921855959846724,21.14965598264241,0.6499996185302734,0.7745438550464598,2.1199998378753655,-1.3453411728947486,5.58534084864548,0.3873293324903102,3.8526703432604226,-2.0584726287485324,59.49370755998189,-1.55231781527052,1.7326705053850568,10,-0.9099998474121094,-2.0500001907348633,-2.267500162124634,-1.609999656677246,-3.22999954223633,3,-0.17738475310874324,-1.8363631319401577,18.81999969482422,-2.215683634582099,18.18000030517578,1.637693258181597,18.030000686645508,-0.17738475310874324
7911,2015-10-16,18.5,18.82999992370605,18.229999542236328,18.739999771118164,15587100.0,-0.008574482782447546,1.8571441546587295,1.1428506553073996,82.26746511080862,69.17231515903806,-0.2141434790990253,-2.234844067113116,-1.9821331740279753,1.5151951275390374,21.444747009104827,0.600000381469723,1.1563807388525227,1.8099999904632575,-1.7248131726830778,5.344813153609593,0.042593408890088114,3.577406572036425,-1.5746561391287877,49.36713444997737,-17.705819615817504,1.767406581573168,10,-0.18000030517578125,-1.890000343322754,-1.9000003337860107,-1.4650001525878906,-3.1800003051757795,4,-0.18918918918918914,-1.452825571394126,18.65999984741211,-1.8363631319401577,18.81999969482422,-2.215683634582099,18.18000030517578,-0.18918918918918914
7912,2015-10-19,19.15999984741211,19.21999931335449,18.31999969482422,18.3700008392334,27543300.0,0.03567566742768169,-1.022468105534081,-3.291665673254973,83.10251623592127,71.87371115470764,-0.6983187891352607,-2.768203855992553,-2.6733967997131316,0.7182569817689988,21.86898543798861,0.8999996185302699,1.5962468513795187,2.299499845504762,-1.370770148877071,5.969769839886595,0.4643648483138456,4.134634842695679,-1.9496973413981777,91.02567707842995,18.16977529973063,1.835134997190916,10,-0.6500005722045898,-2.5500001907348633,-2.687500238418579,-2.125,-3.5299997329711914,0,-0.22286010115318922,1.8571441546587295,18.5,-1.452825571394126,18.65999984741211,-1.8363631319401577,18.81999969482422,-0.22286010115318922
7913,2015-10-20,17.09000015258789,19.049999237060547,16.610000610351562,18.899999618530273,67592500.0,-0.10803756322074332,1.3127963284872184,-2.291141440943342,62.14040201402089,71.84156633555139,1.3349143612966934,-0.5964708137070005,-0.67160943481462,2.643479714485718,21.40626239080224,2.549999237060547,1.8567888391313971,0.14550013542175222,-3.4613438931347638,3.75234416397827,-1.6579218788565058,1.9489221497000102,2.2099990844726562,17.843858263361728,-53.87739586992974,1.8034220142782587,10,0.8649997711181641,-0.48000049591064453,-0.5625004768371582,-0.05500030517578125,-1.510000228881836,1,-0.10590991243160486,-1.022468105534081,19.15999984741211,1.8571441546587295,18.5,-1.452825571394126,18.65999984741211,-0.10590991243160486
7914,2015-10-21,16.430000305175778,16.930000305175778,15.93000030517578,16.489999771118164,48737400.0,-0.03861906620943889,1.127658365646654,0.033148885992155486,59.08096636261761,70.63659060688413,1.8456872075604167,0.20144645675709327,-0.05859390064548364,3.1455710293420545,20.786186798316518,1.1599998474121112,1.8757010005579318,-0.5954997062683134,-4.070877450533175,2.8798780379965496,-2.333188578400744,1.1421891658641172,2.81619895935059,15.197572970600687,-56.71391273583066,1.7376888721324313,10,1.1849994659423864,0.1799993515014684,0.11249923706055043,0.6049995422363317,-0.8699998855590785,2,-0.04990874213436358,1.3127963284872184,17.09000015258789,-1.022468105534081,19.15999984741211,1.8571441546587295,18.5,-0.04990874213436358
7915,2015-10-22,16.719999313354492,17.010000228881836,16.069999694824222,16.399999618530273,33986100.0,0.017650578380534743,1.0888865341414748,-5.333375719235466,54.88540371277477,69.58359737718617,1.38813007018749,0.021222541829096997,-0.4031699228262937,2.7078059903772456,19.93163694670119,0.9400005340576136,1.8205391139740712,-0.37450065612792827,-3.7626810629467826,3.013679750690926,-2.0685908595373554,1.319589547281499,2.3935519927978532,24.012135146996396,-42.75339221157951,1.6940902034094274,10,0.8950004577636719,-0.1099996566772461,-0.12999963760375977,0.3150005340576172,-0.7899990081787127,3,-0.05083728843915103,1.127658365646654,16.430000305175778,1.3127963284872184,17.09000015258789,-1.022468105534081,19.15999984741211,-0.05083728843915103
7916,2015-10-23,17.239999771118164,17.319999694824222,16.809999465942386,16.899999618530273,22439400.0,0.031100507124323995,1.0400009155273147,1.0625014901175405,47.69230687150089,67.54777751162973,0.8089760501435173,-0.33230763025936483,-0.9570336296811561,2.052899820621761,19.031434766079897,0.6000003814697301,1.6986686892708605,0.028999805450439453,-3.199380109426073,3.2573797203269503,-1.5851901519878169,1.6431897628886958,1.7462094949951172,39.81762495021478,-22.691763365939742,1.6141899574382557,10,0.375,-0.630000114440918,-0.7125000953674316,-0.2049999237060547,-0.6900005340576172,4,-0.10498836948795331,1.0888865341414748,16.719999313354492,1.127658365646654,16.430000305175778,1.3127963284872184,17.09000015258789,-0.10498836948795331
7917,2015-10-26,16.579999923706055,17.25,16.5,17.15999984741211,14901400.0,-0.03828305430245971,-1.027027653986231,-1.7058813629682819,38.547483950025345,63.8532531869982,1.3875821040930667,0.5545987844565587,-0.3150860332658212,2.5742235455153946,17.55902126619255,0.75,1.4773947453238705,-0.7570000171661384,-3.646487977411276,2.1324879430789974,-2.2017439972887054,0.6877439629564304,2.2839609839697275,20.833328238917552,-35.66335552356391,1.444743980122568,10,1.0349998474121094,0.029999732971191406,-0.2775003910064697,0.4549999237060547,-0.7600002288818342,0,-0.07599518906392078,1.0400009155273147,17.239999771118164,1.0888865341414748,16.719999313354492,1.127658365646654,16.430000305175778,-0.07599518906392078
7918,2015-10-27,16.680000305175778,16.799999237060547,16.520000457763672,16.520000457763672,14697600.0,0.006031386123635851,-2.4999880790596762,-0.2758618421701623,35.86004388017278,59.81615912946982,1.1761112593663903,0.6700999027869123,-0.44105304283733204,2.3411075248797353,16.00703671116234,0.279998779296875,1.3370537341851723,-0.7719996452331586,-3.3300300840393255,1.7860307935730066,-2.0510148646362403,0.5070155741699232,2.0666021784000037,53.95685822492968,2.017567145248691,1.2790152194030828,10,0.8949995040893555,-0.0700006484985316,-0.4750006198883021,0.3549995422363317,-1.0700006484985334,1,-0.06294965057099222,-1.027027653986231,16.579999923706055,1.0400009155273147,17.239999771118164,1.0888865341414748,16.719999313354492,-0.06294965057099222
7919,2015-10-28,16.920000076293945,17.110000610351562,16.579999923706055,16.799999237060547,15151700.0,0.014388475223450437,1.1199946594442007,0.7500059604701785,37.14285558583703,55.63549374707546,0.7132604056592697,0.6143923552507644,-0.6776861407267312,1.9787342761586828,15.22362587735413,0.5300006866455078,1.1895010262550443,-0.6289999008178704,-2.926173287133075,1.6681734854973325,-1.777586593975471,0.5195867923397302,1.7139383201458358,68.00003051757784,20.058879759765276,1.1485866931576016,10,0.6549997329711879,-0.3100004196166992,-0.9050002098083496,0.11499977111816406,-1.4200000762939453,2,-0.07919622615518307,-2.4999880790596762,16.680000305175778,-1.027027653986231,16.579999923706055,1.0400009155273147,17.239999771118164,-0.07919622615518307
7920,2015-10-29,16.209999084472653,16.739999771118164,16.190000534057614,16.690000534057614,17073800.0,-0.041962233369966184,-1.1153875779906164,-3.9999841055392196,36.36362666319519,50.535067252896184,1.1613046997220486,1.5155066460068518,0.04297485164522996,2.572646820790421,14.344639289093445,0.7299995422363317,0.9545467555009033,-1.4110008239746143,-3.412693881152432,0.5906922332032014,-2.411847352563523,-0.4101542953857056,2.315781788316567,1.7697845369612257,-41.881761421963084,1.000846528588908,10,1.3650007247924805,0.4000005722045934,-0.3499991893768275,0.8250007629394567,-1.3599987030029261,3,-0.040098624402673755,1.1199946594442007,16.920000076293945,-2.4999880790596762,16.680000305175778,-1.027027653986231,16.579999923706055,-0.040098624402673755
7921,2015-10-30,16.559999465942386,16.620000839233402,16.200000762939453,16.379999160766598,19248400.0,0.02159163486967719,1.7999720258379106,-0.3749995032961417,40.02712731515154,45.748912928366224,0.5667782297286088,1.2824513674372717,-0.25468272458723007,2.1074146744308173,14.628354742289895,0.42000007629394887,0.6537320790768426,-1.0935004234313936,-2.99691881408431,0.8099179672215229,-2.045209618757852,-0.14179122810493539,1.8619501841422945,34.905577198175976,-8.92395746583962,0.9517091953264587,10,0.9300003051757777,0.05000019073485973,-0.8124995231628453,0.475000381469723,-1.9599990844726598,4,-0.03804342880941969,-1.1153875779906164,16.209999084472653,1.1199946594442007,16.920000076293945,-2.4999880790596762,16.680000305175778,-0.03804342880941969
7922,2015-11-02,17.09000015258789,17.290000915527347,16.799999237060547,16.959999084472653,18767100.0,0.03200487341412739,-1.1777815453736435,0.7222269317170259,42.96774095104588,43.618617254702336,-0.3215448389948321,0.7532669049778953,-0.7183327917950173,1.4668087118974782,14.310628321820163,0.7300014495849609,0.33832776113165863,-0.5394997596740723,-2.4593844683699544,1.3803849490218099,-1.4994421140220133,0.4204425946738688,1.2322715237004331,81.81811876535612,35.146467458999496,0.9599423543479411,11,-0.4650001525878906,-0.48000049591064453,-1.3575000762939453,-0.05500030517578125,-2.77000045776367,0,-0.031597478683788816,1.7999720258379106,16.559999465942386,-1.1153875779906164,16.209999084472653,1.1199946594442007,16.920000076293945,-0.031597478683788816
7923,2015-11-03,17.84000015258789,17.989999771118164,17.09000015258789,17.100000381469727,22131500.0,0.0438853126567369,-1.3684193354899752,5.692259162533956,43.76590670396594,41.916943959296596,-1.0660788564743093,-0.02810216476076377,-1.3889976829729704,0.6076853971653406,13.851084804831123,0.8999996185302734,-0.011578980256476967,0.2295001983642564,-1.6732234998131297,2.1322238965416425,-0.7218616507244384,1.1808620474529512,0.386580668855931,91.66668432730965,45.91926826937075,0.9513618490886935,11,-0.8100004196166992,-1.1150007247924805,-2.2900004386901855,-0.8050003051757812,-3.1800003051757812,1,-0.11322872424250774,-1.1777815453736435,17.09000015258789,1.7999720258379106,16.559999465942386,-1.1153875779906164,16.209999084472653,-0.11322872424250774
7924,2015-11-04,17.440000534057614,18.049999237060547,17.100000381469727,18.049999237060547,19246900.0,-0.022421503089070982,2.1147569688726295,-0.824322826588453,42.46914039568768,40.53735914628692,-0.5674137249902422,0.2940375692848711,-0.9071948497510363,0.9093386338689946,12.935979272391872,0.9499988555908203,-0.4685288004180599,-0.11149940490723154,-1.954669212862978,1.731670403048513,-1.0330843088851047,0.8100854990706416,0.6947170667354854,67.20434793754954,22.237552993655576,0.9215849039778726,11,-0.3200006484985316,-0.5400009155273402,-1.8900008201599086,-0.40500068664550426,-3.4000005722045863,2,-0.10493123975579366,-1.3684193354899752,17.84000015258789,-1.1777815453736435,17.09000015258789,1.7999720258379106,16.559999465942386,-0.10493123975579366
7925,2015-11-05,16.510000228881836,17.719999313354492,16.360000610351562,17.520000457763672,26767000.0,-0.053325703939035574,-1.0763347441895004,1.6557416006128447,38.78241497838376,39.5473711581628,0.3684075562669875,1.1067234037137297,0.09065291452894542,1.7345862189204553,11.56524781758918,1.3599987030029297,-0.6486277846054023,-0.930999755859375,-2.7439462978786473,0.8819467861598973,-1.837473026869013,-0.024526484849737074,1.539999008178711,16.756741709728104,-26.511104804334046,0.9064732710096366,11,0.6099996566772461,0.3899993896484375,-1.010000228881836,0.5249996185302734,-2.8500003814697266,3,-0.06117505844215487,2.1147569688726295,17.440000534057614,-1.3684193354899752,17.84000015258789,-1.1777815453736435,17.09000015258789,-0.06117505844215487
7926,2015-11-06,16.450000762939453,16.770000457763672,16.100000381469727,16.440000534057614,18047800.0,-0.0036341287165715386,1.061539906158392,-0.009901214470922123,33.6154840721407,38.99937117173117,0.34035263299251994,1.0878185077409626,0.1789041067961783,1.6845884884282611,10.766733970412876,0.6700000762939453,-0.75903541063904,-0.9054992675781257,-2.7368689500944114,0.92587041493816,-1.8211841088362668,0.01018557368001538,1.5999984741210938,17.948748044966504,-18.48169756435316,0.9156848412581425,11,0.6249990463256836,0.774998664855957,-1.0025010108947754,0.5849990844726562,-2.2700004577636737,4,-0.0972644563685614,-1.0763347441895004,16.510000228881836,2.1147569688726295,17.440000534057614,-1.3684193354899752,17.84000015258789,-0.0972644563685614
7927,2015-11-09,15.84000015258789,16.450000762939453,15.800000190734865,16.360000610351562,23643000.0,-0.03708210225289754,-1.1666671964854014,-51.99885561699469,40.82232196822657,39.550735403737136,0.9323968832494742,1.607768553447336,0.8013016765920824,2.180087740432846,10.227572436468055,0.6500005722045881,-0.8573182051834607,-1.405999851226806,-3.327242840851678,0.5152431383980662,-2.366621346039242,-0.44537835641436985,2.1251991271972663,1.7777768358767414,-35.475160449148035,0.9606214948124364,11,1.0849995613098145,1.7099995613098145,-0.40000033378601074,1.1949996948242188,-1.77000045776367,0,-0.07828281307911333,1.061539906158392,16.450000762939453,-1.0763347441895004,16.510000228881836,2.1147569688726295,17.440000534057614,-0.07828281307911333
7928,2015-11-10,15.550000190734865,15.850000381469727,15.420000076293945,15.739999771118164,24591700.0,-0.018308078223449153,1.0975583659171422,0.36538348677694704,43.16770255319589,40.220162844554785,1.168086409857354,1.781996914408941,1.0860773130985688,2.3527375679034126,9.786577227986035,0.43000030517578125,-0.938520513184141,-1.5644998073577856,-3.574542658042356,0.4455430433267846,-2.5695212327000707,-0.5594783820155005,2.285287143707274,4.942971708136471,-33.649883439182254,1.0050214253422847,11,1.184999465942381,1.809999465942381,0.3624997138977033,1.4849996566772443,-1.2300004959106445,1,-0.0790997093777217,-1.1666671964854014,15.84000015258789,1.061539906158392,16.450000762939453,-1.0763347441895004,16.510000228881836,-0.0790997093777217
7929,2015-11-11,15.5,15.789999961853027,15.470000267028807,15.640000343322756,16199800.0,-0.003215446310068648,-2.199999999999961,0.7368455395550007,40.16130009749009,40.64212655947645,1.112464368251615,1.655390843938406,1.1491848359982946,2.2813507724850517,8.72746062368844,0.3199996948242205,-0.8953647142861243,-1.4485000133514419,-3.4133519227115414,0.5163518960086595,-2.4309259680314916,-0.46607405867139207,2.142064353790282,3.478258706220115,-35.43222296863185,0.9824259546800506,11,1.234999656677246,1.859999656677246,0.6099996566772461,1.5349998474121094,-1.1400003433227557,2,-0.05419355823147687,1.0975583659171422,15.550000190734865,-1.1666671964854014,15.84000015258789,1.061539906158392,16.450000762939453,-0.05419355823147687
7930,2015-11-12,15.350000381469727,15.75,15.279999732971193,15.279999732971193,14296800.0,-0.009677394743888623,-12.428454653206991,-0.50000340597133,33.79074788981222,39.94919551221653,1.2601639082658522,1.6281765138907502,1.2956671605465075,2.3100942108153575,7.70111712919816,0.4700002670288068,-0.8456751544024037,-1.4329996585845954,-3.347829261560708,0.48182994439151905,-2.390414460072652,-0.4755848570965391,2.1142988301208483,4.698027815273901,-32.68916525991434,0.957414801488057,11,1.3149991035461426,1.9399991035461426,1.0699996948242188,1.6849994659423828,-0.5799999237060547,3,-0.08534204475969331,-2.199999999999961,15.5,1.0975583659171422,15.550000190734865,-1.1666671964854014,15.84000015258789,-0.08534204475969331
7931,2015-11-13,15.0,15.380000114440918,14.859999656677244,15.300000190734865,21071200.0,-0.02280132721639805,1.2608713680042372,-4.2856773068488145,35.68841262014652,39.1403812532277,1.5260920881907332,1.7945276524782336,1.6283393423056225,2.5424380390744794,7.094972366127965,0.5200004577636737,-0.8347381603141919,-1.6080000400543213,-3.501741489668621,0.28574140955997684,-2.5548707648614695,-0.6611293152471713,2.245869263728636,8.805046912946493,-29.408900737073367,0.9468707248071494,11,1.4549994468688965,2.0799994468688965,1.510000228881836,2.0349998474121094,-0.3900003433227557,4,-0.08933334350585942,-12.428454653206991,15.350000381469727,-2.199999999999961,15.5,1.0975583659171422,15.550000190734865,-0.08933334350585942
7932,2015-11-16,14.890000343322756,15.199999809265135,14.649999618530273,14.949999809265135,23731800.0,-0.007333310445149621,-1.037034289831723,0.19999809265256682,33.81555668264237,38.034786806413976,1.442944483113978,1.6529764686040895,1.7119606166151886,2.5335856974499844,6.199624694487369,0.5500001907348615,-0.7665870745063899,-1.5044997215270985,-3.1307252107413515,0.12172576768715437,-2.3176124661342232,-0.6913869769199721,2.0695645675597145,20.00004768368565,-15.552391772395644,0.8131127446071262,11,1.4599990844726545,2.0849990844726545,1.6774997711181623,2.1449995040893537,-0.5900001525878906,0,-0.04768301019317078,1.2608713680042372,15.0,-12.428454653206991,15.350000381469727,-2.199999999999961,15.5,-0.04768301019317078
7933,2015-11-17,15.279999732971193,15.729999542236328,14.9399995803833,15.029999732971193,25249600.0,0.02619203362364786,-2.674415819449589,-4.166703754331556,35.563380459049725,37.267480146787534,0.7281982649960614,1.1809728066966922,1.2766818505244029,2.0954123061392504,6.847379325164063,0.8399991989135724,-0.7461409139510309,-1.024000310897824,-2.688267490559552,0.6402668687639039,-1.856133900728688,-0.19186672106696,1.3562260369819708,55.263151290346215,22.831336091910345,0.832133589830864,11,0.9049997329711896,1.694999694824217,1.3750004768371564,1.52000045776367,-0.8000001907348651,1,-0.07918848555579705,-1.037034289831723,14.890000343322756,1.2608713680042372,15.0,-12.428454653206991,15.350000381469727,-0.07918848555579705
7934,2015-11-18,15.609999656677244,15.6899995803833,15.300000190734865,15.390000343322756,20071300.0,0.021596854023104184,1.0526328998288308,0.8799972534179545,44.33962824336978,37.884948287341544,0.12439532658518537,0.8288881891909821,0.9226792823435712,1.7335176954335605,6.959979196633641,0.4099998474121076,-0.7869328200699961,-0.6530003547668475,-2.3443791341914366,1.0383784246577417,-1.498689744479142,0.1926890349454471,0.7481544520767134,87.27270047527628,48.85714272539,0.8456893897122949,11,0.10000038146972834,1.3649997711181658,1.0450005531311053,1.1550006866455096,-1.4200000762939435,2,-0.08263933313420802,-2.674415819449589,15.279999732971193,-1.037034289831723,14.890000343322756,1.2608713680042372,15.0,-0.08263933313420802
7935,2015-11-19,15.869999885559082,16.280000686645508,15.710000038146973,15.710000038146973,18278900.0,0.016656004779002087,-6.125014901175405,0.727274303598843,43.37812307743556,38.96968595459653,-0.263663094722542,0.529068699133358,0.6334655966556468,1.4410544709322721,6.900330749595648,0.6700010299682635,-0.8975246342543333,-0.35050015449523997,-2.036235734634687,1.3352354256442087,-1.1933679445649652,0.4923676355744835,-1.2200002670288086,74.84659310312549,34.50045865329203,0.842867790069724,11,-0.31999969482421875,1.0649995803833008,1.047499656677246,0.6149997711181641,-1.5299997329711914,3,-0.09514809324326856,1.0526328998288308,15.609999656677244,-2.674415819449589,15.279999732971193,-1.037034289831723,14.890000343322756,-0.09514809324326856
7936,2015-11-20,15.43000030517578,16.100000381469727,15.34000015258789,16.0,24068900.0,-0.027725241559937275,-1.0266672770182292,-3.5625014901175516,33.789060608250594,38.18821247015475,0.018364914649431796,0.8711808896965909,1.0514317861021016,1.8466609292539804,7.277754773437745,0.7600002288818359,-0.9904386423208305,-0.699999761581422,-2.3492293325962468,0.9492298094334028,-1.5246145470888326,0.12461502392599044,-0.7474006652832017,47.85277150446402,12.225768884165426,0.8246147855074123,11,0.03499984741211115,1.5049991607666033,1.7499995231628436,1.0549993515014666,-1.27000045776367,4,-0.04277380650412044,-6.125014901175405,15.869999885559082,1.0526328998288308,15.609999656677244,-2.674415819449589,15.279999732971193,-0.04277380650412044
7937,2015-11-23,15.31999969482422,15.670000076293945,15.06999969482422,15.539999961853027,14049000.0,-0.00712900895502,1.4999990065902726,0.38596558739676456,21.87499201723425,35.82235574393679,0.05235174077584226,0.9296068915836155,1.1408902509417675,1.916649146300065,7.4945348259447915,0.6000003814697248,-0.9798127716141423,-0.7470003604888884,-2.41994431761543,0.9259435966376532,-1.5834723390521592,0.08947161807438242,-0.6054520339965848,28.35819408395045,-0.17272323089208186,0.8364719785632712,11,0.1450004577636701,1.6149997711181623,2.144999980926512,1.1649999618530256,-1.1599998474121112,0,-0.04634465093278339,-1.0266672770182292,15.43000030517578,-6.125014901175405,15.869999885559082,1.0526328998288308,15.609999656677244,-0.04634465093278339
7938,2015-11-24,15.630000114440918,15.65999984741211,15.149999618530273,15.220000267028807,12222500.0,0.020235014738376966,1.17021691049652,-1.863633408037754,29.38496266441375,34.62498491803942,-0.27391207870125633,0.5659250456839118,0.8193292188690364,1.5800081185171067,7.723029941858439,0.5100002288818359,-0.9177731564637188,-0.3844999313354478,-2.0422788302793755,1.27327896760848,-1.2133893808074099,0.44438951813651606,-0.8841433930969256,46.280988478677834,21.706682377234877,0.8288894494719637,11,-0.16499996185302734,1.2199993133544922,1.9299993515014648,0.7699995040893555,-1.3000001907348633,1,-0.08509276480921046,1.4999990065902726,15.31999969482422,-1.0266672770182292,15.43000030517578,-6.125014901175405,15.869999885559082,-0.08509276480921046
7939,2015-11-25,15.579999923706055,15.779999732971193,15.350000381469727,15.399999618530273,10003300.0,-0.0031989885072788438,-2.0714373297002853,0.43902529796518197,36.7521332687769,34.95402773792438,-0.23621057158088732,0.5379705346711177,0.8517913733208857,1.6047225324919445,8.230941221746953,0.4299993515014666,-0.9044358804422021,-0.3675001144409187,-1.9788530405863298,1.2438528117044907,-1.1731765775136225,0.4381763486317869,-0.8034603230560329,42.148744697653875,15.900436518447744,0.8056764630727048,11,-0.11499977111816406,0.7699995040893555,1.7024998664855957,0.8199996948242188,-0.7600002288818342,2,-0.07060336244264032,1.17021691049652,15.630000114440918,1.4999990065902726,15.31999969482422,-1.0266672770182292,15.43000030517578,-0.07060336244264032
7940,2015-11-27,15.5600004196167,15.640000343322756,15.470000267028807,15.550000190734865,5019000.0,-0.0012836652238312762,1.0,0.05555673292924881,37.1757885470594,35.119291729803585,-0.20482996255981334,0.5341638160372959,0.8623631022804332,1.608164557834776,8.386904740535202,0.17000007629394887,-0.893887913237414,-0.35499968528747594,-1.9702755777500336,1.2602762071750817,-1.1626376315187557,0.45263826094380377,-0.7533915972467682,47.572854187923625,19.437180217824107,0.8076379462312793,11,-0.0950002670288086,0.7899990081787109,1.5524992942810059,0.8399991989135742,-1.3400001525878924,4,-0.08804632405447887,-2.0714373297002853,15.579999923706055,1.17021691049652,15.630000114440918,1.4999990065902726,15.31999969482422,-0.08804632405447887
7941,2015-11-30,15.93000030517578,16.010000228881836,15.5,15.59000015258789,13495300.0,0.023778912312406808,1.0400009155273438,33.99923707801464,51.39319141397736,37.07236225550748,-0.4794560247891422,0.1207361944716343,0.5163769955692548,1.231254854096699,8.371060276737118,0.5100002288818359,-0.8486506028387417,0.04650015830993404,-1.5401320164088421,1.6331323330287084,-0.7468159290494523,0.8398162456693221,-1.093923645520336,91.48937465378579,57.5402560353797,0.7933160873593874,11,-0.3200001716613752,0.4199991226196307,1.1824994087219256,0.46999931335449396,-2.27000045776367,0,-0.09981168374938987,1.0,15.5600004196167,-2.0714373297002853,15.579999923706055,1.17021691049652,15.630000114440918,-0.09981168374938987
7942,2015-12-01,16.549999237060547,16.629999160766598,16.120000839233402,16.180000305175778,20138300.0,0.03892020841225752,-1.0816348773841973,1.08823166421705,64.04493629533269,40.23697957065002,-0.9378457122728143,-0.5710716736685946,-0.07996808388558208,0.6011750140552365,8.844830879127793,0.6999988555908185,-0.7307178664707124,0.69349913597107,-0.8235379068258339,2.210536178767974,-0.06501938542738372,1.452017657369522,-1.6850440968653029,94.5945980777015,54.62276076732949,0.7585185213984522,12,-0.6999998092651367,-0.19999980926513672,0.5625004768371582,-0.14999961853027344,-3.219999313354492,1,-0.14441084591088638,1.0400009155273438,15.93000030517578,1.0,15.5600004196167,-2.0714373297002853,15.579999923706055,-0.14441084591088638
7943,2015-12-02,15.81999969482422,16.59000015258789,15.720000267028807,16.489999771118164,16121100.0,-0.04410873570323992,-1.0000021923574378,-1.8108162444712284,53.77358320812606,41.28519678895628,-0.13766915250140066,-0.000173740892295271,0.6766512416097168,1.3161076924712578,8.494731887824992,0.8699998855590838,-0.6149724518630446,0.06449961662292658,-1.1315197752001556,1.2605190084460105,-0.5335100792886163,0.6625093125344677,-0.884442793806123,36.718731373530986,-7.544225605209938,0.5980096959115416,12,0.02999973297118963,0.5299997329711896,1.2925000190734846,0.5799999237060529,-3.2899999618530273,2,-0.10493046014123553,-1.0816348773841973,16.549999237060547,1.0400009155273438,15.93000030517578,1.0,15.5600004196167,-0.10493046014123553
7944,2015-12-03,15.609999656677244,16.200000762939453,15.5,15.949999809265135,15210100.0,-0.013274338950567843,-1.5000051089744404,0.5074628565246987,53.02324859305258,42.35687740180262,0.08083114396791835,0.0692481107984122,0.9307224207027804,1.4777324675986687,8.121467937260507,0.7000007629394531,-0.4733590922647508,-0.05400037765503107,-0.9497070681341047,0.8417063128240425,-0.5018537228945679,0.3938529675845057,-0.6066650652692065,12.068924410550625,-35.662088851661366,0.447853345239537,12,0.23999977111816584,0.7399997711181658,1.482500076293947,0.7899999618530291,-2.8899993896484375,3,-0.08199870346721394,-1.0000021923574378,15.81999969482422,-1.0816348773841973,16.549999237060547,1.0400009155273438,15.93000030517578,-0.08199870346721394
7945,2015-12-04,15.5,15.93000030517578,15.399999618530273,15.539999961853027,19068500.0,-0.007046743055512561,-3.4166590505405976,0.117646893828047,56.157639170763254,44.842275019859585,0.14843656451013842,0.10508940508190001,1.0673375745872171,1.5497224699656726,8.575077904141214,0.530000686645506,-0.36432140261225854,-0.11350002288818395,-0.917575748173661,0.6905757023972932,-0.5155378855309216,0.2885378397545537,-0.43159882581761977,8.130115340361087,-42.68549851585631,0.40203786264273816,12,0.34999942779541016,0.8499994277954102,1.5924997329711914,0.8999996185302734,-3.439999580383301,4,-0.043870987430695396,-1.5000051089744404,15.609999656677244,-1.0000021923574378,15.81999969482422,-1.0816348773841973,16.549999237060547,-0.043870987430695396
7946,2015-12-07,14.850000381469727,15.470000267028807,14.710000038146973,15.350000381469727,23579100.0,-0.04193545926001763,1.054055307972467,12.500011920940324,49.565217571583126,47.91896674812057,0.7906571373720155,0.6630709957341185,1.7508107077743311,2.146050470024644,9.27605661489204,0.7899999618530273,-0.3573314513242565,-0.6834996223449714,-1.4548624041215277,0.08786315943158662,-1.0691810132332495,-0.2978182314566933,1.7799987792968714,7.291687880135019,-45.46293857951176,0.3856813908882787,12,0.8199992179870588,1.4999990463256836,2.242499351501465,1.5499992370605469,-2.8299999237060547,0,-0.04242424904089914,-3.4166590505405976,15.5,-1.5000051089744404,15.609999656677244,-1.0000021923574378,15.81999969482422,-0.04242424904089914
7947,2015-12-08,14.600000381469727,14.699999809265135,14.420000076293945,14.609999656677244,18188000.0,-0.01683501640255558,1.947372119520789,0.01999855041503551,42.37668568955491,49.362491528691805,1.0368170985796006,0.8594759483005561,2.0594715664359384,2.3322369793751427,9.824090650027289,0.43000030517578125,-0.37332571949460025,-0.8714996337890621,-1.7331811969487347,-0.009818070629389553,-1.3023404153688993,-0.44065885220922496,1.9915987968444782,8.294944647338282,-42.31889450909357,0.43084078157983674,12,0.9249992370605451,1.6349992752075195,2.4499993324279785,1.7999992370605469,-3.52000045776367,1,-0.06438359654090575,1.054055307972467,14.850000381469727,-3.4166590505405976,15.5,-1.5000051089744404,15.609999656677244,-0.06438359654090575
7948,2015-12-09,14.31999969482422,14.670000076293945,14.239999771118164,14.600000381469727,20917100.0,-0.01917812872120761,1.0476201288822484,28.002098235579428,35.3741464234285,49.20938187920864,1.2420692532815334,1.0989469190748888,2.3857728142176864,2.5657877539515273,10.10207257051225,0.43000030517578125,-0.30517560343506034,-1.0900002956390367,-2.092208116485546,-0.08779247479252739,-1.5911042060622904,-0.5888963852157829,2.184735519409175,4.081626695082345,-40.16446914563279,0.5011039104232545,12,1.1149997711181605,1.824999809265135,2.2975001335144025,2.079999923706053,-3.5199995040893572,2,-0.06913406370224917,1.947372119520789,14.600000381469727,1.054055307972467,14.850000381469727,-3.4166590505405976,15.5,-0.06913406370224917
7949,2015-12-10,14.65999984741211,14.800000190734865,14.260000228881836,14.289999961853027,14817000.0,0.02374302792134686,-1.511631517431205,-1.321424922173563,36.525608498536016,49.137139651594936,0.8469040754683892,0.7302286088521726,2.0776359373030004,2.18100288005553,10.32482396472929,0.5399999618530291,-0.16456999053799137,-0.7080001354217522,-1.7633242464572056,0.3473239756137012,-1.235662190939479,-0.1803380799040255,1.7088512402343738,24.85206766683937,-14.882020755419372,0.5276620555177272,12,0.7749996185302717,1.484999656677246,2.2174997329711914,1.739999771118164,-4.609999656677246,3,-0.1452933244618635,1.0476201288822484,14.31999969482422,1.947372119520789,14.600000381469727,1.054055307972467,14.850000381469727,-0.1452933244618635
7950,2015-12-11,14.039999961853027,14.4399995803833,13.989999771118164,14.31999969482422,23718100.0,-0.042291943520622155,-1.3684193354899752,-0.7567562691218251,35.11776654742671,47.32875911086709,1.373003388460214,1.3144468799719657,2.7297215313322525,2.7662091893576886,10.473470343728724,0.6700000762939453,-0.10459010027165405,-1.2624999999999993,-2.4736388869843005,-0.05136111301569812,-1.8680694434921499,-0.6569305565078487,2.2011200468017584,3.378390133855882,-33.86934569433239,0.605569443492151,12,1.2699995040893537,1.8149995803833008,2.9699997901916504,2.359999656677246,-3.189999580383301,4,-0.0940170725363737,-1.511631517431205,14.65999984741211,1.0476201288822484,14.31999969482422,1.947372119520789,14.600000381469727,-0.0940170725363737
7951,2015-12-14,13.65999984741211,14.479999542236328,13.510000228881836,14.43000030517578,35155800.0,-0.02706553529012723,1.2298862166487625,2.7500042574786634,33.198377440460945,43.901363682548,1.56133214794799,1.674776948629523,3.1013020471391535,3.097675797868419,10.396414510260616,0.9699993133544922,-0.10829248265203795,-1.575500106811523,-2.9885291820520585,-0.1624710315709894,-2.28201464443179,-0.8689855691912562,2.401030542239745,11.627877749298959,-25.639544832028875,0.7065145376202671,12,1.390000343322754,1.4800004959106445,3.3499999046325684,2.9499998092651367,-2.590000152587889,0,-0.11713026688638872,-1.3684193354899752,14.039999961853027,-1.511631517431205,14.65999984741211,1.0476201288822484,14.31999969482422,-0.11713026688638872
7952,2015-12-15,14.18000030517578,14.369999885559082,13.739999771118164,13.770000457763672,26455800.0,0.03806738386327169,-1.6808445880137652,-0.532467017750716,35.92232829922787,41.91789091489265,0.7485065359885645,1.1582414184482808,2.5252359035026632,2.5374210730164375,10.120667817482678,0.7100000381469727,-0.1054739273002383,-1.019999647140505,-2.5034946364571287,0.46349534217611676,-1.761747141798816,-0.27825215248219415,1.6259270683990739,51.937991946256915,15.157600097435775,0.741747494658311,12,0.6750001907348651,0.8899993896484375,2.969999313354494,2.4299993515014666,-3.7000007629394513,1,-0.15232720739954397,1.2298862166487625,13.65999984741211,-1.3684193354899752,14.039999961853027,-1.511631517431205,14.65999984741211,-0.15232720739954397
7953,2015-12-16,14.06999969482422,14.449999809265135,13.779999732971193,14.359999656677244,21968200.0,-0.007757447671662421,1.851062534621408,-0.7073172433684664,35.508632493025914,39.971822459334135,0.6528145937527725,1.2363312921330092,2.5557820218725933,2.6096318605819686,10.472453295764707,0.6700000762939418,-0.20178612322620992,-1.0695002555847157,-2.6356482746172016,0.4966477634477702,-1.8525742651009587,-0.2864262460684728,1.506334964281331,43.410812597077104,7.007534147550977,0.7830740095162427,12,0.6500005722045881,0.9999999999999964,3.1675000190734846,2.5399999618530256,-3.5199995040893572,2,-0.21250887249258887,-1.6808445880137652,14.18000030517578,1.2298862166487625,13.65999984741211,-1.3684193354899752,14.039999961853027,-0.21250887249258887
7954,2015-12-17,14.31999969482422,14.770000457763672,14.25,14.649999618530273,29024400.0,0.017768301735782144,-1.21277113812065,1.137930921085092,38.602933635657465,38.02129962210016,0.2241571496925463,0.932544558024583,2.214699154597694,2.2968856868379017,10.650010796152037,0.7000007629394513,-0.4112388060495977,-0.755000257492064,-2.3456240267918975,0.8356235118077695,-1.5503121421419799,0.04031162715785186,1.0497015212589602,64.28566022255438,28.085101095434688,0.7953118846499163,12,0.17000055313110174,0.7499999999999964,2.7274999618530256,2.2899999618530256,-3.9299993515014666,3,-0.24581002647378658,1.851062534621408,14.06999969482422,-1.6808445880137652,14.18000030517578,1.2298862166487625,13.65999984741211,-0.24581002647378658
7955,2015-12-18,14.359999656677244,14.729999542236328,14.260000228881836,14.380000114440918,38534200.0,0.0027932934850187774,-3.272734366194741,0.06060746178077616,34.63795739744312,36.36271515830682,0.006081849055822985,0.8154261978267616,2.0789794541894064,2.191819066272137,11.56777647724739,0.4699993133544922,-0.5402438497718514,-0.6395002841949484,-2.2145086803489473,0.9355081119590523,-1.4270044822719488,0.14800391388205192,0.823731460685801,67.4602597929466,36.6731569832633,0.787504198077,12,-0.2049994468688947,0.7100000381469727,2.6875000000000018,2.2500000000000018,-4.46999931335449,4,-0.3001392457511848,-1.21277113812065,14.31999969482422,1.851062534621408,14.06999969482422,-1.6808445880137652,14.18000030517578,-0.3001392457511848
7956,2015-12-21,14.770000457763672,14.789999961853027,14.329999923706055,14.4399995803833,22217300.0,0.02855158850200823,1.4864874617563593,-16.499666221627372,31.836752806137113,35.19161150459374,-0.46540236405998314,0.3725452241835967,1.5941028446221175,1.7179961765888905,12.094032968115151,0.46000003814697266,-0.6522869956348494,-0.1964994907379154,-1.7611520559684166,1.368153074492584,-0.9788257733531651,0.5858267918773343,0.2463575707512522,98.09528567081894,72.26555654534769,0.7823262826152498,12,-0.6150002479553223,0.2999992370605451,2.2074990272521973,1.8399991989135742,-3.7400007247924787,0,-0.2654028405417851,-3.272734366194741,14.359999656677244,-1.21277113812065,14.31999969482422,1.851062534621408,14.06999969482422,-0.2654028405417851
7957,2015-12-22,14.609999656677244,14.949999809265135,14.520000457763672,14.800000190734865,27101100.0,-0.010832823028270488,-1.324327528790728,-0.5757576633307528,36.0277221712837,35.2642310321332,-0.33954029143513687,0.5023848453131787,1.6800157396580087,1.834790884755522,12.263788754321533,0.42999935150146307,-0.7865001168375301,-0.32100028991699325,-1.8840997224988012,1.242099142664813,-1.1025500062078972,0.4605494263739107,-1.0999994277954084,70.9401597934194,44.56745248458512,0.7815497162909034,12,-0.379999637603758,0.46000003814697266,2.157499790191652,2.0000000000000018,-3.6499996185302717,1,-0.2422997977440149,1.4864874617563593,14.770000457763672,-3.272734366194741,14.359999656677244,-1.21277113812065,14.31999969482422,-0.2422997977440149
7958,2015-12-23,14.300000190734865,14.300000190734865,13.550000190734865,13.720000267028807,59121400.0,-0.021218307544634274,1.5862072367447315,-3.0526225969984058,35.2144603648416,35.11854790616716,-0.0365161604920452,0.7458766706893449,1.9059618706758013,2.0915190899985188,12.84440929376403,1.0599994659423793,-0.8553675232743121,-0.5644997596740708,-2.115505795771133,0.9865062764229897,-1.3400027777226011,0.21100325837445943,-0.7611999702453627,53.57144316848855,24.340593451916178,0.7755030180485306,12,-0.07000017166137873,0.7699995040893519,2.362499237060545,2.309999465942381,-3.7100000381469744,2,-0.267132908919369,-1.324327528790728,14.609999656677244,1.4864874617563593,14.770000457763672,-3.272734366194741,14.359999656677244,-0.267132908919369
7959,2015-12-24,14.479999542236328,14.59000015258789,14.1899995803833,14.199999809265135,14284200.0,0.012587367069972988,-1.6666687859415779,0.4827582237977948,38.66666638409658,35.512870110241586,-0.2734945709825194,0.5051415386003839,1.6216355449297488,1.858594669743681,13.44269203600002,0.40000057220458984,-0.8657789817831532,-0.3295003890991204,-1.8514170476638583,1.1924162694656175,-1.0904587183814893,0.43145794018324857,-0.9299993515014631,66.42854320758912,33.102251963976855,0.760958329282369,12,-0.2499995231628418,0.5900001525878888,2.0999999046325684,2.130000114440918,-3.719999313354492,3,-0.27140880357338093,1.5862072367447315,14.300000190734865,-1.324327528790728,14.609999656677244,1.4864874617563593,14.770000457763672,-0.27140880357338093
7960,2015-12-28,14.1899995803833,14.510000228881836,14.050000190734865,14.449999809265135,17658500.0,-0.02002762230807631,1.421046027204729,-0.9285731315628911,42.028980165658176,36.49404819081906,0.04472360902780004,0.7243813623303605,1.8069457738926165,2.0950426424247546,14.127658905139096,0.4600000381469709,-0.8249217211796189,-0.5510003089904778,-2.0538942602251424,0.9518936422441868,-1.3024472846078101,0.2004466666268545,-0.6399993896484357,45.71425457389138,8.719065898407266,0.7514469756173319,12,0.06000041961669922,0.8800001144409162,2.1525001525878906,2.4200000762939453,-2.9600000381469727,0,-0.26779417543562045,-1.6666687859415779,14.479999542236328,1.5862072367447315,14.300000190734865,-1.324327528790728,14.609999656677244,-0.26779417543562045
7961,2015-12-29,14.34000015258789,14.510000228881836,14.229999542236328,14.350000381469727,16104200.0,0.010570865161402487,-1.4347732342623998,0.03846238491728743,46.782177633520206,37.700698116851534,0.001480633211631499,0.47342723342237036,1.5569980755030777,1.8948524234716189,15.36605230072214,0.32000064849853516,-0.8113550099993194,-0.3214997291564945,-1.724462936235863,1.081463477922874,-1.0229813326961796,0.37998187438319064,-0.7619999694824209,56.42858407935664,15.15020161398062,0.7014816035396846,12,-0.09000015258789062,0.7299995422363263,1.9024996757507324,2.2699995040893555,-3.3400001525878906,1,-0.31032076442914547,1.421046027204729,14.1899995803833,-1.6666687859415779,14.479999542236328,1.5862072367447315,14.300000190734865,-0.31032076442914547
7962,2015-12-30,14.15999984741211,14.4399995803833,14.100000381469727,14.270000457763672,10943700.0,-0.01255232240309967,-1.9565206574560894,10.999809269502194,47.96954634176565,39.08524410004485,0.1993045174888355,0.49033385708353805,1.6116219189855805,2.027577635849969,16.331388143609786,0.3399991989135742,-0.7436304060392764,-0.38200006484985316,-1.4821359394501208,0.7181358097504145,-0.9320680021499861,0.16806787245027976,-0.554559671783446,58.65381529345195,12.146896636091448,0.5500679373001335,12,0.09000015258789062,0.9099998474121076,2.0399999618530273,2.4499998092651367,-3.989999771118166,2,-0.22104520820407758,-1.4347732342623998,14.34000015258789,1.421046027204729,14.1899995803833,-1.6666687859415779,14.479999542236328,-0.22104520820407758
7963,2015-12-31,14.15999984741211,14.289999961853027,14.029999732971193,14.100000381469727,13249400.0,0.0,-1.5999923706346009,-0.5454466638923567,43.055559970711606,39.5799803594953,0.23849377760585355,0.37902727740918607,1.5503929530882559,1.9737550938589692,17.899587930762902,0.26000022888183416,-0.6243625603626501,-0.29900007247924876,-1.2307534403335563,0.6327532953750588,-0.7648767564064034,0.1668766114479059,-0.5276684791107158,23.214288755336497,-24.9564751625624,0.4658766839271538,12,0.09000015258789062,0.9099998474121076,2.0399999618530273,2.4499998092651367,-4.180000305175781,3,-0.2259886895302453,-1.9565206574560894,14.15999984741211,-1.4347732342623998,14.34000015258789,1.421046027204729,14.1899995803833,-0.2259886895302453
7964,2016-01-04,14.329999923706055,14.359999656677244,13.8100004196167,13.829999923706055,22622300.0,0.012005655234877288,-1.0370379527753675,8.333407508662619,54.60317037423666,41.79833735691681,0.07829496319089913,0.11406415671535086,1.3411539410042153,1.7653837289742036,19.498432936378876,0.5499992370605451,-0.5464429846580465,-0.06500000953674245,-0.8236277522442883,0.6936277331708034,-0.4443138808905154,0.31431386181703047,-0.671315186585387,74.2856636825735,19.60424004696317,0.379313871353773,1,-0.07999992370605469,0.7399997711181623,1.8274998664855957,2.2799997329711914,-4.430000305175781,0,-0.2609909135401389,-1.5999923706346009,14.15999984741211,-1.9565206574560894,14.15999984741211,-1.4347732342623998,14.34000015258789,-0.2609909135401389
7965,2016-01-05,14.81999969482422,15.079999923706055,14.359999656677244,14.420000076293945,29806700.0,0.034193982814163304,-1.769229358471176,0.7999992370605504,67.79139704419671,45.79329782781232,-0.3795003006116353,-0.4527018442321715,0.8074510872488769,1.2345226030982115,20.582385573574857,0.75,-0.43892578141989347,0.4589997768402121,-0.13397326347800842,1.0519728171584326,0.16251325668110184,0.7554862969993223,-1.135488656260664,79.5275330388207,18.598726232244097,0.29648652015911053,1,-0.5049996376037615,0.24999999999999645,1.0875000953674299,1.7899999618530256,-5.13000011444092,1,-0.2739540856644086,-1.0370379527753675,14.329999923706055,-1.5999923706346009,14.15999984741211,-1.9565206574560894,14.15999984741211,-0.2739540856644086
7966,2016-01-06,14.220000267028807,14.6899995803833,14.109999656677244,14.5,26835100.0,-0.04048579218290804,-1.3199952697844035,-0.7000000000000013,50.598801625814296,47.41230665609349,0.15005712750333622,0.10295829004215484,1.3391105900145508,1.7975807754091218,21.03239573518001,0.7100000381469762,-0.37620431766419493,-0.10949964523315536,-0.6583923712409874,0.43939308077467665,-0.38394600823707137,0.16494671777076064,-0.47966967305955066,32.283465158208486,-28.55232998109446,0.27444636300391584,1,0.09499979019165217,0.8499994277954102,1.6874995231628436,2.3899993896484393,-4.199999809265135,2,-0.21026727627602382,-1.769229358471176,14.81999969482422,-1.0370379527753675,14.329999923706055,-1.5999923706346009,14.15999984741211,-0.21026727627602382
7967,2016-01-07,13.65999984741211,14.270000457763672,13.630000114440918,13.859999656677244,26029200.0,-0.03938118207459829,-3.9230932879480904,0.7142857142857034,44.59103234339109,48.454147987043434,0.6270718323474895,0.6207517099092481,1.8441318325936837,2.3289838910403624,21.399735227898965,0.6400003433227539,-0.30755535394161093,-0.6225000381469723,-1.2315502218793686,-0.013449854414576023,-0.9270251300131704,-0.31797494628077416,1.4200000762939453,2.0689473736134727,-58.452342127457705,0.30452509186619775,1,0.695000171661377,1.4099998474121076,2.319999933242798,2.9499998092651367,-2.84999942779541,3,-0.19472912716877133,-1.3199952697844035,14.220000267028807,-1.769229358471176,14.81999969482422,-1.0370379527753675,14.329999923706055,-0.19472912716877133
7968,2016-01-08,13.329999923706055,13.949999809265135,13.289999961853027,13.779999732971193,29064200.0,-0.02415812059972855,-1.4905667167495817,2.2500011920940612,37.20930805645157,48.29221928397177,0.899611029308609,0.9199466361297706,2.1109605953784367,2.6238661448158496,21.729041550827052,0.6599998474121076,-0.2657974643939127,-0.9029999732971188,-1.645516329911631,-0.16048361668260647,-1.274258151604375,-0.5317417949898626,1.721000003814698,2.234634788015244,-55.42239554295044,0.3712581783072565,1,0.8550000190734863,1.6100001335144043,2.7699995040893555,3.2799997329711914,-1.8999996185302752,4,-0.23705925472605383,-3.9230932879480904,13.65999984741211,-1.3199952697844035,14.220000267028807,-1.769229358471176,14.81999969482422,-0.23705925472605383
7969,2016-01-11,12.529999732971193,13.460000038146973,12.210000038146973,13.369999885559082,43159100.0,-0.060015018403124065,1.45097929218698,1.8666677969478058,30.23758637650809,46.982064418510646,1.5577263525638543,1.6360730038809326,2.8294540069028304,3.3971525893804415,22.616733442799216,1.25,-0.2718998888264412,-1.5965001583099347,-2.6336882233667946,-0.5593120932530748,-2.1150941908383647,-1.0779061257815048,2.4505601959228507,11.149815595267313,-43.39723195237669,0.5185940325284297,1,1.1150002479553205,1.6750006675720197,3.569999694824217,4.079999923706053,-1.0399999618530291,0,-0.20351159178597944,-1.4905667167495817,13.329999923706055,-3.9230932879480904,13.65999984741211,-1.3199952697844035,14.220000267028807,-0.20351159178597944
7970,2016-01-12,12.720000267028807,13.239999771118164,12.399999618530273,12.720000267028807,25671300.0,0.015163650287848718,-1.624995157132441,-0.0,26.757371674061375,44.75708597857078,1.2709296524210014,1.4146402934206481,2.5813629791736385,3.1889361738394033,23.26101805915308,0.8400001525878906,-0.2493212032246479,-1.3404996395111102,-2.5538893791658097,-0.12710989985641064,-1.9471945093384608,-0.7338047696837595,2.094326068420413,20.56452915398298,-27.297729269397117,0.6066948698273501,1,0.9249997138977069,1.3499999046325701,3.3799991607666033,3.8899993896484393,-1.5600004196166974,1,-0.2216981595360643,1.45097929218698,12.529999732971193,-1.4905667167495817,13.329999923706055,-3.9230932879480904,13.65999984741211,-0.2216981595360643
7971,2016-01-13,12.0600004196167,12.970000267028807,11.90999984741211,12.779999732971193,35319800.0,-0.05188677936767627,-1.0784312625520278,-100.0,24.032593520297496,42.09742455396321,1.7584160635330068,2.0539323741619455,3.1631220922013537,3.845219231707919,23.588498340998456,1.0600004196166974,-0.2805218026237135,-1.9204995155334466,-3.4218738072228483,-0.4191252238440448,-2.6711866613781474,-1.1698123696887457,2.5980663379943856,6.355954805547473,-36.99311082732375,0.7506871458447008,1,1.4349994659423828,1.6299996376037598,4.039999008178711,4.549999237060547,-1.010000228881836,2,-0.19651747568585276,-1.624995157132441,12.720000267028807,1.45097929218698,12.529999732971193,-1.4905667167495817,13.329999923706055,-0.19651747568585276
7972,2016-01-14,12.020000457763672,12.260000228881836,11.529999732971193,12.079999923706055,35810400.0,-0.0033167463069042613,2.4761922062115893,0.0833326710588707,25.431039178130064,40.139144465898596,1.6348564701547499,2.0277787278498387,3.1057172418475325,3.8845851744498088,24.027613844197,0.7300004959106428,-0.32201068515304065,-1.8524994850158691,-3.5862250423630133,-0.11877392766872497,-2.719362263689442,-0.9856367063422962,2.418220947031495,20.24796319605411,-20.907172773514098,0.8668627786735724,1,1.2849993705749512,1.2849993705749512,3.9899990558624268,4.589999198913574,-1.5300006866455078,3,-0.16638934474484213,-1.0784312625520278,12.0600004196167,-1.624995157132441,12.720000267028807,1.45097929218698,12.529999732971193,-0.16638934474484213
7973,2016-01-15,11.079999923706056,11.65999984741211,10.90999984741211,11.350000381469727,37164600.0,-0.07820303646082416,-1.4590139330114815,4.500047684140226,18.51853094636958,36.12974008502447,2.3378648320939313,2.879947012154588,3.9112033583186534,4.819916241282028,24.769471100378045,1.1100006103515625,-0.433916106523462,-2.6430000305175767,-4.774943336609166,-0.5110567244259876,-3.7089716835633713,-1.5770283774717822,3.067399313906712,6.666669159932736,-29.99892908348673,1.0659716530457948,1,1.9149999618530256,1.9149999618530256,4.799999713897703,5.52999973297119,-0.43999958038330256,4,-0.024368186457446095,2.4761922062115893,12.020000457763672,-1.0784312625520278,12.0600004196167,-1.624995157132441,12.720000267028807,-0.024368186457446095
7974,2016-01-19,10.800000190734863,11.369999885559082,10.710000038146973,11.279999732971193,38131300.0,-0.025270734196678468,1.0,1.7777730682829835,18.552888924747492,30.658794738419004,2.307090874393305,3.038501555233969,4.063556812588644,5.096285318160163,26.146490245815933,0.6599998474121094,-0.56097740311621,-2.7469997882843025,-5.224588379869811,-0.269411196698794,-3.9857940840770567,-1.5082054924915482,2.958911120053827,3.5573186595634887,-30.643298540663427,1.2387942957927545,1,1.8999996185302734,2.0949997901916504,4.989999294281006,5.809999465942383,-0.07999992370605646,1,0.05833334289951053,-1.4590139330114815,11.079999923706056,2.4761922062115893,12.020000457763672,-1.0784312625520278,12.0600004196167,0.05833334289951053
7975,2016-01-20,10.050000190734863,10.390000343322754,9.3100004196167,10.380000114440918,65210400.0,-0.06944444321801146,5.1714214091476345,0.6875004967058442,14.19032184673354,26.61340809629892,2.580698372922882,3.63544242848554,4.704544955070428,5.835861523300098,27.840573092204274,1.489999771118164,-0.7030355722242874,-3.281499814987182,-6.176026377931404,-0.3869732520429583,-4.728763096459293,-1.834236533515071,3.2820635418839856,20.218573824296715,-10.70891921271679,1.4472632814721116,1,1.7400002479553223,2.1449999809265137,5.739999294281006,6.674999237060547,0.6499996185302734,2,0.14328353761732693,1.0,10.800000190734863,-1.4590139330114815,11.079999923706056,2.4761922062115893,12.020000457763672,0.14328353761732693
7976,2016-01-21,10.850000381469727,10.899999618530273,10.130000114440918,10.449999809265137,52299100.0,0.07960200751761048,2.0800038909986323,-1.2121232263098576,24.962184869099914,24.4324250435999,1.399571943697591,2.663254387223681,3.8045156486251557,5.010024739459789,29.430638687201206,0.8499994277954102,-0.9087228530905467,-2.285499620437623,-5.298352296165174,0.7273530552899263,-3.7919259583013982,-0.7790732825738473,1.8385332210687793,52.2033919126473,23.75932819719322,1.5064263378637748,1,0.7799997329711914,1.3449997901916504,4.732499122619629,5.794999122619629,-0.2200002670288086,3,0.028571378345001452,5.1714214091476345,10.050000190734863,1.0,10.800000190734863,-1.4590139330114815,11.079999923706056,0.028571378345001452
7977,2016-01-22,11.06999969482422,11.56999969482422,10.880000114440918,11.18000030517578,35091300.0,0.02027643369766352,-1.8163261334132677,-0.27500113248662184,27.37920800069928,23.34019170407187,0.8644512815009033,2.2814186381898107,3.5046463986735983,4.76057534755803,31.036601206375558,0.719999313354494,-1.2269840612545924,-1.8885003089904764,-4.952128987085887,1.1751283691049341,-3.4203146480381807,-0.356685969942772,1.0779685984467964,74.89360441498567,43.89655390490698,1.531814339047705,1,0.3150005340576154,1.1250004768371564,4.025000572204588,5.335000038146971,0.0,4,-0.0018066399856097037,2.0800038909986323,10.850000381469727,5.1714214091476345,10.050000190734863,1.0,10.800000190734863,-0.0018066399856097037
7978,2016-01-25,10.479999542236328,11.170000076293944,10.470000267028807,11.0600004196167,23874800.0,-0.0532972148918619,-1.3333349227920293,5.272705992509533,23.448273231243263,22.585823576820225,1.1260839956887594,2.709476606961026,4.015623012159718,5.3102104026004255,31.66714469189651,0.6999998092651367,-1.475050544792884,-2.287500429153443,-5.472873901621533,0.8978730433146467,-3.880187165387488,-0.6948136929193982,1.2138938912499988,51.76988928512799,25.1642563858107,1.5926867362340447,1,0.7950005531311035,1.7150006294250488,4.4825005531311035,5.925000190734863,1.2000007629394513,0,0.0009542203548322803,-1.8163261334132677,11.06999969482422,2.0800038909986323,10.850000381469727,5.1714214091476345,10.050000190734863,0.0009542203548322803
7979,2016-01-26,10.550000190734863,10.720000267028807,10.359999656677246,10.550000190734863,26179500.0,0.0066794514843651065,1.1176496987512599,-0.0,18.7408568406575,21.69509970644201,0.8333160127998145,2.4558677572070806,3.8673948462247587,5.2092625326524455,32.86225855659984,0.3600006103515607,-1.677319567372633,-2.0209998130798343,-5.246189338564479,1.2041897124048102,-3.6335945758221566,-0.40840505033751207,1.0199995040893572,54.867264105839276,33.51190366154092,1.612594762742322,1,0.5900001525878906,1.6449999809265137,4.34499979019165,5.854999542236328,1.239999771118164,1,0.008530819996281025,-1.3333349227920293,10.479999542236328,-1.8163261334132677,11.06999969482422,2.0800038909986323,10.850000381469727,0.008530819996281025
7980,2016-01-27,10.390000343322754,10.829999923706056,10.31999969482422,10.5,23013500.0,-0.015165862039758338,-3.0799862671422886,-100.0,20.0313055843515,21.250512158003566,0.7018553797879648,2.441775533643593,3.950530757913924,5.329566005612756,33.90618843898034,0.5100002288818359,-1.8453811628784056,-1.990999698638916,-5.262000694236708,1.2800012969588757,-3.626500196437812,-0.3554992008400202,0.8183994674682626,18.055576711531295,-1.838244018835816,1.6355004977988963,1,0.39499998092651367,1.804999828338623,4.389999628067017,6.0149993896484375,1.489999771118164,2,0.031761300558390326,1.1176496987512599,10.550000190734863,-1.3333349227920293,10.479999542236328,-1.8163261334132677,11.06999969482422,0.031761300558390326
7981,2016-01-28,9.890000343322754,10.550000190734863,9.710000038146973,10.479999542236328,37390400.0,-0.04812319379001084,1.3013687176747084,5.363645821592988,20.221177081024777,20.671638591658535,0.9629327353795514,2.7313361568377275,4.377555295342303,5.781769017684546,35.140374941098834,0.8400001525878906,-1.9319375856608048,-2.268499708175659,-5.583526066339353,1.046526649988035,-3.926012887257505,-0.6109865290938128,1.0146555648803712,9.677437548420762,-11.955941101287209,1.6575131790818465,1,0.5949997901916504,2.304999828338623,4.72249960899353,6.5149993896484375,1.6899995803833008,3,0.08190085316723517,-3.0799862671422886,10.390000343322754,1.1176496987512599,10.550000190734863,-1.3333349227920293,10.479999542236328,0.08190085316723517
7982,2016-01-29,11.029999732971193,11.050000190734863,9.9399995803833,9.989999771118164,38448100.0,0.11526788170620361,1.0555550159254652,-1.762714193117698,33.89355686175985,22.379974804479676,-0.37131416259155436,1.4174977309498065,3.1798688999299465,4.596443999586176,36.02272333585575,1.1599998474121094,-2.0064134076247164,-0.9720003128051733,-4.183077041152096,2.2390764155417493,-2.5775386769786355,0.6335380513682889,-1.719999313354494,90.41093563939638,63.5839808079163,1.6055383641734615,1,-0.5899996757507342,1.1650004386901838,3.582500219345091,5.374999999999998,-0.3699998855590838,4,-0.036264698840797305,1.3013687176747084,9.890000343322754,-3.0799862671422886,10.390000343322754,1.1176496987512599,10.550000190734863,-0.036264698840797305
7983,2016-02-01,10.960000038146973,11.100000381469727,10.510000228881836,11.0,25824800.0,-0.0063463006816740775,3.9166530900941354,-0.038461503192516525,37.7535122293484,24.51337739387978,-0.35774751282712636,1.3022357602212313,3.1776060357752005,4.6089141749883495,36.84336842171351,0.5900001525878906,-2.013419938593417,-0.8820000171661384,-3.9563117936677195,2.1923117593354426,-2.419155905416929,0.6551558710846521,-1.6151996231079107,89.9280353422009,58.59330514717215,1.5371558882507903,2,-0.5199999809265137,1.2350001335144043,3.68999981880188,5.444999694824219,-0.14999961853027344,0,0.010036464990363703,1.0555550159254652,11.029999732971193,1.3013687176747084,9.890000343322754,-3.0799862671422886,10.390000343322754,0.010036464990363703
7984,2016-02-02,10.59000015258789,11.06999969482422,10.479999542236328,10.800000190734863,22090300.0,-0.033759113528400886,-1.7441787224793768,5.250005960470162,33.839147394797365,26.696580232553533,-0.02309776806971442,1.4521293848142207,3.4589155224294927,4.927750259151253,37.455633143250935,0.5900001525878924,-2.0524711101168904,-1.0649999141693112,-3.9513414983532265,1.8213416700146041,-2.5081707062612697,0.37817087792264736,-1.1749917388916025,63.309345114066964,29.34769616503798,1.4431707920919579,2,0.04999971389770508,1.6050000190734863,4.059999704360962,5.814999580383301,0.28999996185302734,1,0.10292730282175899,3.9166530900941354,10.960000038146973,1.0555550159254652,11.029999732971193,1.3013687176747084,9.890000343322754,0.10292730282175899
7985,2016-02-03,10.760000228881836,10.859999656677246,10.18000030517578,10.670000076293944,18098100.0,0.016052887048580766,3.689666739014633,-0.42857207732935754,39.34425973213008,28.294588550668,-0.09140520556476872,1.014376452617114,3.1919899922075707,4.703223356100807,39.54300275369504,0.6799993515014666,-1.9524734177378633,-0.6919998645782464,-3.1854320393656295,1.8014323102091367,-1.938715951971938,0.5547162228154452,-1.2775921364746097,75.53956340937798,36.5126872710656,1.246716087393692,2,-0.12000036239624023,1.434999942779541,3.8899996280670166,5.6449995040893555,0.6300001144409197,2,0.09572488021017711,-1.7441787224793768,10.59000015258789,3.9166530900941354,10.960000038146973,1.0555550159254652,11.029999732971193,0.09572488021017711
7986,2016-02-04,11.229999542236328,11.550000190734865,10.699999809265137,10.710000038146973,26164100.0,0.04368023265398513,-2.148149783392297,5.777762471919523,43.9509872648674,30.135897357797788,-0.5608079822446417,0.32558114833317475,2.642712936872446,4.1872635558067195,41.05187327230001,0.8500003814697283,-1.8174212808035861,-0.07250051498413157,-2.1986372693079836,2.0536362393397205,-1.1355688921460576,0.9905678621777945,-1.6828877582666024,80.12419085799846,37.12234642937055,1.0630683771619265,2,-0.5999994277954102,0.9650006294250488,3.4300003051757812,5.175000190734863,-0.07999992370605469,3,0.05788073007126315,3.689666739014633,10.760000228881836,-1.7441787224793768,10.59000015258789,3.9166530900941354,10.960000038146973,0.05788073007126315
7987,2016-02-05,11.0,11.380000114440918,10.760000228881836,11.149999618530273,22658100.0,-0.02048081492535181,1.0327844760737424,-0.2884610799638337,49.31271517080116,33.00972423997089,-0.38194802686345497,0.3647851650307956,2.792673778047213,4.371095265553073,42.070690852295364,0.619999885559082,-1.565708738902158,-0.1695000648498528,-1.9847625037776382,1.6457623740779326,-1.0771312843137455,0.7381311546140399,-1.3327149116243664,59.853997322750544,11.749714973052264,0.9076312194638931,2,-0.36999988555908203,1.195000171661377,3.6599998474121094,5.364999771118164,-0.14999961853027344,4,0.05272726579145948,-2.148149783392297,11.229999542236328,3.689666739014633,10.760000228881836,-1.7441787224793768,10.59000015258789,0.05272726579145948
7988,2016-02-08,10.170000076293944,10.760000228881836,9.9399995803833,10.710000038146973,27424400.0,-0.0754545385187324,1.5625006519254525,3.600008900982935,45.05494258714108,35.93351154513573,0.44639755263550107,0.9970254802346901,3.5213463353631447,5.152506334392566,43.009121149023635,1.0600004196166992,-1.4457756942641602,-0.8414999961853038,-2.396394124622997,0.7133941322523896,-1.6189470604041514,-0.06405293196645623,-0.3897520817767557,14.285739671888646,-37.82365332745965,0.7774470642188469,2,0.46000003814697443,2.0250000953674334,4.489999771118166,6.1949996948242205,0.5500001907348633,0,0.04818090142008402,1.0327844760737424,11.0,-2.148149783392297,11.229999542236328,3.689666739014633,10.760000228881836,0.04818090142008402
7989,2016-02-09,9.979999542236328,10.34000015258789,9.75,10.010000228881836,30178600.0,-0.018682451586259363,-1.4081650129816543,0.05555683104598635,49.39758462630649,39.19643143868629,0.6113282536526548,1.039486196415755,3.60733443163603,5.289765144736673,43.07548026820102,0.5900001525878906,-1.359879922898136,-0.9040005207061768,-2.3489249872752413,0.5409239458628878,-1.6264627539907082,-0.18153828742164535,1.570000648498537,12.777750992483444,-41.57422728323313,0.7224622332845321,2,0.6500005722045898,2.215000629425049,4.680000305175781,6.385000228881836,0.8900003433227539,1,0.08316642439388167,1.5625006519254525,10.170000076293944,1.0327844760737424,11.0,-2.148149783392297,11.229999542236328,0.08316642439388167
7990,2016-02-10,9.899999618530273,10.279999732971193,9.81999969482422,10.079999923706056,22090500.0,-0.008016024787124265,-1.7058813629683103,5.9998728463348545,40.66796571267976,41.46829684220351,0.6867289103587311,0.9458822836668315,3.580892542741129,5.3203338421438495,43.14542551663605,0.46000003814697266,-1.1822077502066648,-0.8430004119873047,-2.067042192685335,0.3810413687107257,-1.4550213023363199,-0.2309795216382895,1.6140005683898941,8.333311257541304,-44.378238055016816,0.6120208903490155,2,0.7500004768371582,2.2950005531311035,4.760000228881836,6.380000114440918,1.2400007247924805,2,0.0989899528961935,-1.4081650129816543,9.979999542236328,1.5625006519254525,10.170000076293944,1.0327844760737424,11.0,0.0989899528961935
7991,2016-02-11,9.6899995803833,9.949999809265137,9.449999809265137,9.720000267028807,27105700.0,-0.021212125882702715,1.0408172798081752,0.1666701987877645,36.41731895437475,41.748714852494054,0.9670734500243316,1.0216021001095346,3.6678879227849315,5.493709781343405,42.93895388745167,0.5,-0.9828400201990135,-0.9345004081726067,-2.0779298351201394,0.20892901877492598,-1.506215121646374,-0.3627856946988395,1.7887206027984632,12.435219335175457,-35.92258358564676,0.5717147134737663,2,0.8100004196166992,2.310000419616699,5.002500295639038,6.090000152587891,1.8400001525878924,3,0.17543868282316377,-1.7058813629683103,9.899999618530273,-1.4081650129816543,9.979999542236328,1.5625006519254525,10.170000076293944,0.17543868282316377
7992,2016-02-12,10.020000457763672,10.239999771118164,9.479999542236328,9.880000114440918,23857000.0,0.03405581957386605,1.6206950982697357,-4.66657130141804,45.22822496268403,42.57923848953134,0.5349983904715572,0.5629462805412224,3.1961934600920756,5.12464014175216,42.28529626758931,0.7600002288818359,-0.7839779736155545,-0.504499530792236,-1.4700421577902993,0.4610430962058274,-0.9872708442912668,-0.021728217293205176,1.3775709104614275,43.511485947868245,-4.2323438381592595,0.48277131349903124,2,0.4799995422363281,1.7699999809265137,4.672499418258667,5.7599992752075195,1.419999122619629,4,0.1127743621898798,1.0408172798081752,9.6899995803833,-1.7058813629683103,9.899999618530273,-1.4081650129816543,9.979999542236328,0.1127743621898798
7993,2016-02-16,10.8100004196167,10.869999885559082,10.3100004196167,10.359999656677246,27494100.0,0.07884230796026781,-1.036364519104724,3.2142832814490365,52.346572882937316,44.63561909932467,-0.3112476385709009,-0.2617379439886349,2.2942920343673006,4.305197428138676,40.866258082983805,0.8499994277954102,-0.5206131570011259,0.29900040626525914,-0.6410533450744822,1.2390541576050005,-0.1710264694046124,0.7690272819351307,0.5096680862500023,95.77468572403353,46.91059522854462,0.4700268756698709,2,-0.3100004196166992,0.8199996948242188,3.9024994373321533,4.969999313354492,-0.16000080108642578,1,0.003700273848319169,1.6206950982697357,10.020000457763672,1.0408172798081752,9.6899995803833,-1.7058813629683103,9.899999618530273,0.003700273848319169
7994,2016-02-17,11.43000030517578,11.649999618530273,10.920000076293944,10.970000267028807,34404700.0,0.057354288759691396,-1.6071392687026527,1.0222205738990378,58.66666772630495,46.78255332089966,-0.8935267529938731,-0.8770885995290598,1.5740579366598642,3.6686414313734605,38.89465300024327,0.8399991989135742,-0.40908002302068347,0.8875002861022931,-0.13217721088270196,1.9071777830872882,0.3776615376097947,1.3973390345947916,-1.9800004959106428,90.00003034418535,35.70057074534172,0.5098387484924977,2,-0.8800005912780744,-0.045000076293943536,3.1324996948242205,4.239999294281008,-0.9300003051757795,2,-0.062117237024522876,-1.036364519104724,10.8100004196167,1.6206950982697357,10.020000457763672,1.0408172798081752,9.6899995803833,-0.062117237024522876
7995,2016-02-18,11.489999771118164,11.75,11.31999969482422,11.56999969482422,21616100.0,0.005249296967666295,-1.0476201288822573,-0.17391286319958094,64.38848791294666,49.0533867262418,-0.9376946898645144,-0.8681879529995253,1.416001005538238,3.5838040827222866,36.078538855532315,0.4300003051757795,-0.3330275083344034,0.8754997730255134,-0.19960562689529837,1.9506051729463252,0.3379470730651075,1.4130524729859193,-1.9959999656677248,88.69564315997886,27.564090760679136,0.5375526999604062,2,-0.8899998664855957,-0.21499967575073242,2.435000419616699,3.6399998664855957,-1.109999656677246,3,-0.053959956301961376,-1.6071392687026527,11.43000030517578,-1.036364519104724,10.8100004196167,1.6206950982697357,10.020000457763672,-0.053959956301961376
7996,2016-02-19,11.15999984741211,11.390000343322756,10.949999809265137,11.390000343322756,17907100.0,-0.02872062056394109,2.8260833509554946,2.875008940705201,51.36842253201584,49.28179865526565,-0.691373776210126,-0.54153778407475,1.6630417400233242,3.893660909994477,34.11295191448293,0.5399999618530273,-0.19789795575560376,0.5299998760223392,-0.5680941541813205,1.628093906225999,-0.019047139079491515,1.07904689112417,-1.5757600341796874,74.00880909208543,15.895961809062811,0.5490470151018301,2,-0.559999942779541,-0.01999950408935547,2.697500228881836,3.9699997901916504,-0.7100000381469727,4,-0.0017920702834053337,-1.0476201288822573,11.489999771118164,-1.6071392687026527,11.43000030517578,-1.036364519104724,10.8100004196167,-0.0017920702834053337
7997,2016-02-22,11.050000190734863,11.4399995803833,10.899999618530273,11.369999885559082,20001700.0,-0.009856600195451981,1.3478305939329607,1.391300021146635,50.939458989805836,49.93563381111729,-0.640937102295096,-0.4565192421762223,1.6951530433634705,3.996245398184694,33.090758581499756,0.5399999618530273,-0.12466847713413287,0.42100019454955984,-0.6754419271543952,1.517442316253515,-0.1272208663024177,0.9692212554015374,-1.3791299700317374,51.38888796906386,-2.588036286099012,0.548221060851978,2,-0.4500002861022949,-0.2649998664855957,2.5424997806549072,3.929999351501465,-0.5700006484985352,0,0.04343887185077122,2.8260833509554946,11.15999984741211,-1.0476201288822573,11.489999771118164,-1.6071392687026527,11.43000030517578,0.04343887185077122
7998,2016-02-23,10.489999771118164,11.079999923706056,10.390000343322754,11.0,22686800.0,-0.05067877013126609,1.059700005408893,1.5937522351763107,48.995980013435705,49.89101107635387,-0.03438735449561925,0.10990359751305157,2.1781786067655258,4.540389511220024,31.937093788271063,0.6899995803833026,-0.13281946858092653,-0.1395002365112301,-1.2356653438150644,0.9566648707926042,-0.6875827901631482,0.40858231714068793,-0.7359643592431624,7.352900958793546,-43.566309274465006,0.5480825536519172,2,0.1100001335144043,0.04000043869018555,2.815000057220459,4.299999713897705,-0.019999504089357245,1,0.09056242421289129,1.3478305939329607,11.050000190734863,2.8260833509554946,11.15999984741211,-1.0476201288822573,11.489999771118164,0.09056242421289129
7999,2016-02-24,10.640000343322754,10.670000076293944,10.0600004196167,10.25,18551800.0,0.014299387557431764,1.7111107343507412,-0.764706212343906,48.790323743586974,50.79349530201023,-0.09043110176983937,-0.034792505437060584,1.94039824522112,4.365663621990686,30.761351625814072,0.6099996566772443,-0.16895672426735509,0.006000328063965554,-1.0895293694868204,1.1015300256147516,-0.5417645207114283,0.5537651768393594,-0.8061263479227527,34.31953063411458,-12.92830375901351,0.5477648487753932,2,-0.04000043869018555,-0.1100001335144043,2.354999542236328,3.839999198913574,0.3899993896484393,2,0.0009397814741420873,1.059700005408893,10.489999771118164,1.3478305939329607,11.050000190734863,2.8260833509554946,11.15999984741211,0.0009397814741420873
8000,2016-02-25,10.720000267028807,10.739999771118164,10.210000038146973,10.670000076293944,16153900.0,0.007518789579387342,10.77787667821636,0.1282055044076832,44.420140012725376,51.68269764182696,-0.04680353263202264,-0.09360102226670897,1.7917258165688583,4.264505647225002,29.658090523838172,0.5299997329711914,-0.10669161634997515,0.06950025558471573,-1.020482406512258,1.1594829176816894,-0.475491075463772,0.6144915866332035,-0.8094812314448063,47.82610498440245,4.5412317703206355,0.5449913310484871,2,-0.10500049591064275,-0.1900000572204572,2.0774996280670184,3.659999370574953,0.07999992370605646,3,-0.020522412457904093,1.7111107343507412,10.640000343322754,1.059700005408893,10.489999771118164,1.3478305939329607,11.050000190734863,-0.020522412457904093
8001,2016-02-26,10.699999809265137,11.0,10.56999969482422,10.789999961853027,16418800.0,-0.001865714297152099,-1.4571419229323148,-1.7999961853172863,46.55963207433057,51.83063176534324,0.1469895774389638,-0.01033595248390995,1.7536558977378611,4.2448144117316815,27.977678891925134,0.4300003051757795,-0.05962963237571195,0.008999824523925781,-1.0205203494020267,1.0385199984498783,-0.5057602624390505,0.523759911486902,-0.7159015351044964,46.37679556941993,4.9735022428765205,0.5147600869629763,2,0.2050004005432129,-0.09999990463256836,1.2925004959106445,2.9800000190734863,-0.3000001907348633,4,-0.029906514068077872,10.77787667821636,10.720000267028807,1.7111107343507412,10.640000343322754,1.059700005408893,10.489999771118164,-0.029906514068077872
8002,2016-02-29,10.630000114440918,10.890000343322754,10.520000457763672,10.649999618530273,20720000.0,-0.006542027670281447,-2.0833475722908563,0.2222163353537066,56.38888704924008,52.27977778382133,0.34935584239928374,0.029682090453306387,1.7468107942996252,4.247806946136279,26.986621865840043,0.36999988555908203,0.05409370658124857,-0.0409998893737793,-1.0582594862793044,0.9762597075317458,-0.5496296878265419,0.4676299090789833,-0.5752657712467037,55.882350191249095,10.592451334779291,0.5086297984527626,2,0.27500009536743164,-0.03000020980834961,1.2825000286102295,2.8849997520446777,-0.15999984741211115,0,-0.01693323642877953,-1.4571419229323148,10.699999809265137,10.77787667821636,10.720000267028807,1.7111107343507412,10.640000343322754,-0.01693323642877953
8003,2016-03-01,11.06999969482422,11.100000381469727,10.59000015258789,10.770000457763672,15638700.0,0.041392246062684546,1.8333298012122239,-15.000333794287439,64.15584473490088,52.88968634033199,-0.05574668214302214,-0.42335993920356785,1.2370410669440854,3.732299870922777,25.905263269005207,0.5100002288818359,0.23326757650228203,0.3934997081756606,-0.6314989724875275,1.4184983888388487,-0.11899963215593345,0.9059990485072547,-0.9474547253577743,97.11531848596879,45.741882899884885,0.512499340331594,3,-0.16499948501587092,-0.46999979019165217,0.7200005054473859,1.970000743865965,-0.5599994659423846,1,-0.0532972148918619,-2.0833475722908563,10.630000114440918,-1.4571419229323148,10.699999809265137,10.77787667821636,10.720000267028807,-0.0532972148918619
8004,2016-03-02,11.68000030517578,11.6899995803833,10.970000267028807,11.010000228881836,18197500.0,0.05510394102691474,1.0869586850878263,2.2333392673219294,70.31963758642944,53.548702970718956,-0.7001876496211796,-0.9987183122863357,0.5548605804434583,3.0431854386782256,24.452708197459753,0.719999313354494,0.3597463503761027,0.9490003108978247,-0.16838211473864284,2.066382736534292,0.3903090980795909,1.5076915237160584,-1.4923571344879907,99.32437308781785,40.75074532017952,0.5586912128182342,3,-0.8050003051757795,-1.0800004005432111,0.05499982833862482,1.2899994850158691,-0.9600000381469727,2,-0.10359589097020683,1.8333298012122239,11.06999969482422,-2.0833475722908563,10.630000114440918,-1.4571419229323148,10.699999809265137,-0.10359589097020683
8005,2016-03-03,11.789999961853027,11.850000381469727,11.600000381469727,11.729999542236328,16323300.0,0.009417778579038583,1.7777583512146018,0.08955285490202801,74.53271080098382,56.122512778382074,-0.8528425569804075,-1.083129073061869,0.37118154493904143,2.852311733091664,22.62425152073603,0.25,0.3940639779955575,1.0074999809265144,-0.20629584856627758,2.2212958104193063,0.4006020661801184,1.6143978956729104,-1.5398625179927503,95.48868999559733,29.79502805294223,0.6068979147463959,3,-0.8349995613098145,-1.1399998664855957,-0.12249970436096191,1.1799998283386213,-1.3400001525878906,3,-0.06446142759464313,1.0869586850878263,11.68000030517578,1.8333298012122239,11.06999969482422,-2.0833475722908563,10.630000114440918,-0.06446142759464313
8006,2016-03-04,11.880000114440918,12.289999961853027,11.600000381469727,11.800000190734865,35279500.0,0.007633600753103487,-1.8750009934116936,1.3333227370261167,73.01979794851435,58.57588377379414,-0.9275074432361148,-1.1825668114393615,0.19381114050233705,2.690081423530666,21.885185102416145,0.6899995803833008,0.336742343479532,1.0650001049041755,-0.2312537808877284,2.3612539906960794,0.41687316200822266,1.7131270478001284,-1.5338708943240746,76.83616032293469,7.992225859277937,0.6481269428959522,3,-0.7049999237060547,-1.010000228881836,-0.3899998664855957,1.0899996757507306,-1.7100000381469744,4,-0.09090908361130767,1.7777583512146018,11.789999961853027,1.0869586850878263,11.68000030517578,1.8333298012122239,11.06999969482422,-0.09090908361130767
8007,2016-03-07,11.579999923706055,11.779999732971193,11.050000190734863,11.460000038146973,27748800.0,-0.02525254106438879,1.8076932246877049,1.5000000000000333,60.845062855193305,59.892448533989416,-0.6084003604507604,-0.8821129437147057,0.40631175883693693,2.9174493919327773,21.025860045814674,0.8299999237060547,0.2285069412015801,0.7359999179840084,-0.6029299001270783,2.074929736095095,0.06653500892846509,1.4054648270395518,-1.0783610442503164,58.23528718783291,-6.904577520357989,0.6694649090555437,3,-0.4049997329711914,-0.7100000381469727,-0.23999977111816406,1.389999866485594,-0.6999998092651367,0,-0.10189985431348214,-1.8750009934116936,11.880000114440918,1.7777583512146018,11.789999961853027,1.0869586850878263,11.68000030517578,-0.10189985431348214
8008,2016-03-08,10.65999984741211,11.449999809265135,10.649999618530273,11.4399995803833,29648400.0,-0.07944733008249527,1.0000000000000044,-6.500003973646774,39.99999504584822,58.91574534535177,0.3780010360345383,0.08061191455379024,1.236311468153076,3.7563350474478945,19.615715025444402,0.9300003051757812,0.20935951255791707,-0.20850014686584473,-1.5129909480504526,1.0959906543187632,-0.8607455474581478,0.44374525372645834,-0.015292081364588483,0.6097699261193315,-58.849681362296515,0.652245400592304,3,0.5900001525878906,0.21000003814697266,0.6575002670288086,2.3099999427795392,-0.26000022888183594,1,-0.017823600666319717,1.8076932246877049,11.579999923706055,-1.8750009934116936,11.880000114440918,1.7777583512146018,11.789999961853027,-0.017823600666319717
8009,2016-03-09,10.8100004196167,10.90999984741211,10.529999732971193,10.760000228881836,15133800.0,0.014071348438246423,2.0400125122547474,-0.06410283057969969,41.37056986375775,58.57690421768871,0.28457727777718844,-0.004236012464794214,0.9903951312315566,3.5150498454170602,18.035531487532197,0.3800001144409162,0.20264214429295535,-0.09999961853027273,-1.336514352383146,1.1365151153226005,-0.7182569854567085,0.518257748396163,1.4799995422363281,15.909127854113772,-38.205890918725764,0.6182573669264365,3,0.5949997901916504,0.05999946594238281,0.5074996948242188,2.1599993705749494,-0.12000083923339844,2,-0.027752097973137824,1.0000000000000044,10.65999984741211,1.8076932246877049,11.579999923706055,-1.8750009934116936,11.880000114440918,-0.027752097973137824
8010,2016-03-10,10.880000114440918,11.0600004196167,10.65999984741211,10.949999809265137,17739000.0,0.006475457179186739,1.758615926968509,-1.3999885559518588,46.19565710340702,58.536462554252765,0.26782500655358277,0.003107210517107717,0.8326644948600119,3.3558005673450104,16.29626263227359,0.40000057220458984,0.25340655819533175,-0.0789999485015862,-1.2210553773909822,1.0630554803878098,-0.6500276629462842,0.4920277659431118,1.3747998428344719,19.886382724625413,-30.4022068746554,0.5710277144446979,3,0.5250000953674316,-0.010000228881835938,0.5374999046325684,2.0899996757507306,0.010000228881835938,3,-0.014705868173635839,2.0400125122547474,10.8100004196167,1.0000000000000044,10.65999984741211,1.8076932246877049,11.579999923706055,-0.014705868173635839
8011,2016-03-11,11.390000343322756,11.399999618530273,10.850000381469727,10.989999771118164,17261200.0,0.046875020543880375,1.6190494571992344,-5.714318801089943,54.16666666666668,58.28954917841127,-0.14975383598155823,-0.39316064170697373,0.23421504307140495,2.7611650436290507,14.018403632134275,0.5499992370605469,0.31215478946715614,0.34600024223327885,-0.6408905958475781,1.3328910803141358,-0.14744517680714964,0.8394456612737073,0.8303036094665508,68.800048828125,17.880200890462064,0.49344541904042843,3,0.019999504089353692,-0.5200004577636737,0.027499675750730646,1.579999446868893,-0.6700000762939489,4,-0.08252857820225457,1.758615926968509,10.880000114440918,2.0400125122547474,10.8100004196167,1.0000000000000044,10.65999984741211,-0.08252857820225457
8012,2016-03-14,11.149999618530273,11.34000015258789,11.010000228881836,11.34000015258789,13531300.0,-0.021071178012139313,2.4736736435275812,-0.4750006556501525,58.776588729199254,57.69185406666664,0.1919516332479052,-0.06763002743087476,0.3869569198310021,2.903737331131399,12.095585584132488,0.38000011444091975,0.38930906138598154,0.04949955940246653,-0.811967362449904,0.910966481254837,-0.38123390152371783,0.4802330203286509,1.036498249862671,67.39128631995777,10.50774512533441,0.4307334609261851,3,0.26000022888183594,-0.2799997329711914,0.262500524520874,1.8200001716613752,-0.39999961853027344,0,-0.08789233863359613,1.6190494571992344,11.390000343322756,1.758615926968509,10.880000114440918,2.0400125122547474,10.8100004196167,-0.08789233863359613
8013,2016-03-15,10.850000381469727,11.149999618530273,10.720000267028807,11.149999618530273,15156500.0,-0.026905762091863683,1.866669633660986,1.578938914822065,52.68542193250475,55.732496771786124,0.5112226714074666,0.2482473259242095,0.5944122030931407,3.1366265302179652,11.15958036522734,0.4299993515014666,0.4533468527056197,-0.25249967575073207,-1.1113085229302797,0.6063091714288156,-0.6819040993405068,0.17690474783904264,1.3033675242147833,36.78168857377426,-22.00775753307311,0.4294044235897738,3,0.5599994659423828,0.01999950408935547,0.5624997615814209,2.119999408721922,-0.20000076293945312,1,0.0027649522503636614,2.4736736435275812,11.149999618530273,1.6190494571992344,11.390000343322756,1.758615926968509,10.880000114440918,0.0027649522503636614
8014,2016-03-16,10.720000267028807,10.890000343322754,10.550000190734863,10.710000038146973,20471800.0,-0.011981576946572425,-1.0606074617807704,-0.033334181045986726,49.99999999999999,53.00664001612126,0.5483957281479963,0.33974777314986504,0.6229692461493279,3.208617663721581,11.272902886004665,0.3400001525878906,0.4770852888669772,-0.3469997882843039,-1.2075038872192376,0.5135043106506298,-0.7772518377517699,0.08325226118316209,1.4009002752014368,20.00002243941058,-38.51657468724394,0.4302520494674667,3,0.6899995803833026,0.1499996185302752,0.6924998760223406,2.249999523162842,-0.06000041961669744,2,-0.02985080601935708,1.866669633660986,10.850000381469727,2.4736736435275812,11.149999618530273,1.6190494571992344,11.390000343322756,-0.02985080601935708
8015,2016-03-17,10.869999885559082,11.0,10.600000381469727,10.720000267028807,19976800.0,0.013992501380025502,-1.0512833052936343,14.999618539007228,52.0782404639567,50.679800295614854,0.28403990353079855,0.14853311136594982,0.35538145456826165,2.9962619287935865,11.45513883771718,0.39999961853027344,0.433894098211411,-0.16600017547607493,-1.0067867758194158,0.6747864248672659,-0.5863934756477462,0.2543931246955964,1.219082640485981,37.64704826380669,-21.47961839234751,0.4203933001716708,3,0.28499984741211115,0.0,0.5425002574920654,2.0999999046325666,-0.31999969482421875,3,-0.016559365875883136,-1.0606074617807704,10.720000267028807,1.866669633660986,10.850000381469727,2.4736736435275812,11.149999618530273,-0.016559365875883136
8016,2016-03-18,11.140000343322754,11.170000076293944,10.75,10.84000015258789,44827100.0,0.024839048813824816,1.333335982431196,2.000006357844921,55.944057343157276,50.13524412761085,-0.11395163986888157,-0.1296918508798015,-0.012151426525100817,2.6565394178681156,11.171425262772086,0.42000007629394354,0.3039987498962464,0.10500025749206543,-0.7352127634222754,0.9452132784064062,-0.31510625296510497,0.5251067679492358,0.9179005268608318,74.68356722498868,14.520829388666577,0.42010651045717073,3,-0.15000057220458984,-0.2700004577636719,0.2824997901916504,1.8299994468688947,0.36999988555908203,4,-0.022441651013938135,-1.0512833052936343,10.869999885559082,-1.0606074617807704,10.720000267028807,1.866669633660986,10.850000381469727,-0.022441651013938135
8017,2016-03-21,11.529999732971193,11.600000381469727,11.079999923706056,11.140000343322754,18083000.0,0.035008920792556575,-1.0392165662504234,1.2999971389788756,55.424527824455566,51.84908110301166,-0.5719344475536072,-0.5079288553375605,-0.47910907046605367,2.2089162861490284,10.812183022133157,0.5200004577636701,0.14641583148582704,0.4709996700286876,-0.39794764130919447,1.3399469813665696,0.03652601435974745,0.9054733256976277,0.49734311446814417,93.33327278259425,36.28145872805253,0.4344736556689408,3,-0.4649996757507342,-0.6449999809265154,-0.2799997329711932,1.4400000572204554,0.030000686645506036,0,-0.07025147308773227,1.333335982431196,11.140000343322754,-1.0512833052936343,10.869999885559082,-1.0606074617807704,10.720000267028807,-0.07025147308773227
8018,2016-03-22,11.4399995803833,11.600000381469727,11.329999923706055,11.449999809265135,13463400.0,-0.007805737612510799,-1.3478347403512845,-0.025641652646812497,46.77418403810804,52.44948267793948,-0.40192215980686186,-0.36164988746482507,-0.4580611827950065,2.2385876215957623,9.923697838562646,0.2700004577636719,-0.015594295189709229,0.3334995269775387,-0.5079095806321146,1.174908634587192,-0.08720502682728792,0.7542040807823653,0.5573964047666742,84.7618312360071,31.69165228735953,0.42070455380482635,3,-0.36499929428100586,-0.2649993896484375,-0.294999361038208,1.5300002098083478,0.18000030517578125,1,-0.06031465084723209,-1.0392165662504234,11.529999732971193,1.333335982431196,11.140000343322754,-1.0512833052936343,10.869999885559082,-0.06031465084723209
8019,2016-03-23,10.649999618530273,11.460000038146973,10.630000114440918,11.43000030517578,29424300.0,-0.06905594325437536,-1.0243908112282398,77.99828342553342,37.04545232875321,51.43279325853349,0.4056537109881653,0.4523287341620197,0.27817534225760454,2.959220372963186,8.8180216698538,0.8299999237060547,-0.11664570417588571,-0.4570003986358646,-1.2972534655914156,0.3832526683196864,-0.8771269321136401,-0.0368738651580891,1.318048441576126,4.9999237060546875,-40.94051594772499,0.4201265334777751,3,0.4250006675720215,0.5250005722045898,0.41500043869018555,2.320000171661375,0.10000038146972656,2,0.0,-1.3478347403512845,11.4399995803833,-1.0392165662504234,11.529999732971193,1.333335982431196,11.140000343322754,0.0
8020,2016-03-24,10.5,10.600000381469727,10.329999923706056,10.5,22822800.0,-0.014084471727988102,1.6999942779759116,-0.0,34.52914683141714,49.25084661017243,0.5543807513465193,0.6166156106720244,0.3654348074883753,3.049613002351837,7.888648813529114,0.319999694824217,-0.05979500717928765,-0.596000003814698,-1.4629219619203973,0.2709219542910013,-1.0294609828675476,-0.16253902476184834,1.4392870935636957,13.385827954211512,-27.46315300847477,0.43346097905284997,3,0.4650001525878906,0.6750001907348633,0.4674999713897705,2.450000286102295,0.11999988555908203,3,0.015238080705915147,-1.0243908112282398,10.649999618530273,-1.3478347403512845,11.4399995803833,-1.0392165662504234,11.529999732971193,0.015238080705915147
8021,2016-03-28,10.380000114440918,10.59000015258789,10.25,10.5,22898800.0,-0.011428560529436416,1.2666662428116844,-100.0,35.98130976480121,46.718037836350426,0.5766906966270309,0.7498583492312125,0.4412835875508083,3.103114455218499,7.3280682054975745,0.3400001525878906,-0.020220117588502617,-0.699999904632568,-1.6085093471734453,0.20850953790830928,-1.1542546259030058,-0.24574518336213025,1.494915492328472,9.629635385686978,-27.821304589308856,0.4542547212704383,3,0.5450000762939453,0.7950000762939453,0.557499885559082,2.375000476837158,-0.020000457763671875,0,0.016377656495151438,1.6999942779759116,10.5,-1.0243908112282398,10.649999618530273,-1.3478347403512845,11.4399995803833,0.016377656495151438
8022,2016-03-29,10.449999809265137,10.529999732971193,10.100000381469727,10.18000030517578,30891600.0,0.006743708482896293,-1.0000000000000082,-2.2499980131766275,46.938774375350164,46.07952144111102,0.443603484716121,0.7016563416959816,0.32832540526167087,2.957885667503181,6.750589654954152,0.4299993515014666,-0.00823831151183363,-0.6210001945495609,-1.5515778339281443,0.3095774448290225,-1.0862890142388526,-0.1557113748602692,1.3274208610980907,23.33329518636068,-18.002113272204518,0.46528881968929187,3,0.40000057220458984,0.7250003814697266,0.4200003147125244,2.1700005531311035,-0.4499998092651367,1,0.10143544870468668,1.2666662428116844,10.380000114440918,1.6999942779759116,10.5,-1.0243908112282398,10.649999618530273,0.10143544870468668
8023,2016-03-30,10.479999542236328,10.949999809265137,10.399999618530273,10.510000228881836,35166700.0,0.0028707878965312794,-4.789459418762235,-0.11111385832612117,45.015090246154706,45.52564257957267,0.3973894182892721,0.6589749239537355,0.2851337364419084,2.840092186473541,6.215176565873453,0.5500001907348633,-0.07555466420853918,-0.561500453948975,-1.5288903840179113,0.4058894761199614,-1.0451954189834431,-0.07780548891450678,1.1632275050154188,27.941121815796354,-15.924375858378706,0.48369496503446835,3,0.37000083923339844,0.6950006484985352,0.21250057220458984,1.9100008010864258,-0.4199991226196289,2,0.103053523335356,-1.0000000000000082,10.449999809265137,1.2666662428116844,10.380000114440918,1.6999942779759116,10.5,0.103053523335356
8024,2016-03-31,10.470000267028807,10.489999771118164,10.010000228881836,10.3100004196167,48134200.0,-0.0009541293553708696,3.8000228883145617,-5.333206179668069,43.692306337976504,44.593872121130424,0.41146698866771736,0.6046782843354617,0.2905795035086971,2.767735122252933,6.66014002283985,0.4799995422363281,-0.15130679847502648,-0.510999727249148,-1.4614544501136404,0.4394549956153444,-0.9862270886813942,-0.0357723658169018,1.0497686469603789,48.9361961161087,1.953334577696765,0.4752273614322461,3,0.33500003814697443,0.6799998283386248,0.09499979019165217,1.7249999046325701,-0.48000049591064275,3,0.10983759209173583,-4.789459418762235,10.479999542236328,-1.0000000000000082,10.449999809265137,1.2666662428116844,10.380000114440918,0.10983759209173583
8025,2016-04-01,11.029999732971193,11.06999969482422,10.239999771118164,10.279999732971193,28458300.0,0.05348609853486708,1.0000000000000042,4.687504470352674,44.54544088399325,43.32735918122331,-0.13795740980280868,-0.01599807576809731,-0.24338167050294857,2.142649041818613,7.028865155837272,0.8299999237060565,-0.1662849927788006,0.08699975013733052,-0.7847824372277703,0.9587819375024313,-0.348891343545219,0.52289084381988,0.33879231250725717,96.22641679187399,49.85508074978843,0.4358910936825501,4,-0.22499942779541193,0.12000036239623846,-0.4649996757507342,1.1650004386901838,-1.1599998474121112,4,-0.025385289188558202,3.8000228883145617,10.470000267028807,-4.789459418762235,10.479999542236328,-1.0000000000000082,10.449999809265137,-0.025385289188558202
8026,2016-04-04,10.800000190734863,11.220000267028807,10.779999732971193,11.0600004196167,22475200.0,-0.020852180217992955,-1.9333257039679168,-0.34666697184244794,44.68085353081664,42.13361759304121,0.04329401459166071,0.1359102148793756,-0.015269940966021522,2.3065217816758423,6.965119464926234,0.44000053405761363,-0.1636828870156144,-0.088999795913697,-0.8421237554640637,0.6641241636366697,-0.46556177568887946,0.28756218386148547,0.43291267308392634,65.28925098736823,20.685482048826373,0.3765619797751831,4,0.005000114440917969,0.34999990463256836,-0.22750020027160645,1.3949999809265137,-0.7100000381469727,0,-0.016666694629339007,1.0000000000000042,11.029999732971193,3.8000228883145617,10.470000267028807,-4.789459418762235,10.479999542236328,-0.016666694629339007
8027,2016-04-05,10.399999618530273,10.720000267028807,10.380000114440918,10.630000114440918,20760300.0,-0.037037089364844955,-1.5185242745880518,0.8846165132230496,43.3628156762794,41.75457666394913,0.2974247797002665,0.46691438693325793,0.3710635338283268,2.647138205795656,7.3165302993971,0.4200000762939453,-0.19315838408955166,-0.4300003528594978,-1.1387724532114571,0.2787717474924616,-0.7843864030354784,-0.07561430268351721,0.8200006484985334,32.23135350026053,-12.809891509576268,0.35438605017597996,4,0.33500051498413086,0.7500004768371582,0.35250043869018555,1.7950005531311035,-0.2999992370605469,1,-0.0038461503192516178,-1.9333257039679168,10.800000190734863,1.0000000000000042,11.029999732971193,3.8000228883145617,10.470000267028807,-0.0038461503192516178
8028,2016-04-06,10.470000267028807,10.479999542236328,10.25,10.420000076293944,18413000.0,0.006730831833282824,5.57153367212054,-0.2173916649044462,46.24624401017712,42.77688685077401,0.08421606214925603,0.4025906413899474,0.30694779399658323,2.522188052488726,7.278650791067373,0.22999954223632812,-0.2663633595222201,-0.3504997253417983,-1.073810058621337,0.37281060793774046,-0.7121548919815677,0.01115544129797108,0.75,38.016530879736855,-9.771228610545243,0.36165516663976943,4,0.14499998092651545,0.6799998283386248,0.28249979019165217,1.7249999046325701,-0.8400001525878888,2,-0.04489018672796885,-1.5185242745880518,10.399999618530273,-1.9333257039679168,10.800000190734863,1.0000000000000042,11.029999732971193,-0.04489018672796885
8029,2016-04-07,10.510000228881836,10.649999618530273,10.390000343322754,10.420000076293944,19470200.0,0.0038204356096334102,-2.466665818954007,1.7999961853173219,44.409940371631095,43.874752799686675,0.024885761119604055,0.35728102483111535,0.2711622025470639,2.4277116859100243,7.009325303232569,0.25999927520751953,-0.3728988531947497,-0.29549975395202566,-1.032048546485079,0.44104903858102773,-0.6637741502185524,0.07277464231450104,0.5890000343322743,27.551053177047653,-20.63049229359478,0.3682743962665265,4,0.10500001907348633,0.6399998664855957,0.24249982833862305,1.684999942779541,-0.9499998092651367,3,-0.04281634628594222,5.57153367212054,10.470000267028807,-1.5185242745880518,10.399999618530273,-1.9333257039679168,10.800000190734863,-0.04281634628594222
8030,2016-04-08,10.720000267028807,10.890000343322754,10.56999969482422,10.640000343322754,18950000.0,0.01998097369873353,-1.9090806630600947,0.8888865341414454,43.35442484045561,44.693987808092714,-0.16832676035330962,0.14195785235040148,0.07306170723938088,2.1662983940116884,6.808161945912429,0.38000011444091797,-0.43345934295943245,-0.07749972343444966,-0.8141171021108846,0.6591176552419853,-0.44580841277266714,0.2908089659037678,0.2700999927520762,48.45362243749247,3.4746840715731793,0.3683086893382172,4,-0.10500001907348455,0.4299998283386248,0.017499685287477362,1.4749999046325701,-1.0399999618530273,4,-0.06809705948943712,-2.466665818954007,10.510000228881836,5.57153367212054,10.470000267028807,-1.5185242745880518,10.399999618530273,-0.06809705948943712
8031,2016-04-11,10.449999809265137,10.920000076293944,10.4399995803833,10.75,18258000.0,-0.025186609238630586,-1.9999970197737897,-3.7500059604702454,32.23683756474165,43.060439273580656,0.12588558269898442,0.35618693688202896,0.36818858227866436,2.388382109171122,7.12877081245783,0.48000049591064275,-0.38917935859912056,-0.30050015449523926,-0.996790199896191,0.3957898909057125,-0.6486451771957142,0.047644868205235724,-0.4399995803833008,29.85071440161933,-8.639460763227401,0.3481450227004758,4,0.16500043869018555,0.7000002861022949,0.35250043869018555,1.7450003623962402,-0.7799997329711932,0,-0.0555023860566789,-1.9090806630600947,10.720000267028807,-2.466665818954007,10.510000228881836,5.57153367212054,10.470000267028807,-0.0555023860566789
8032,2016-04-12,10.170000076293944,10.539999961853027,10.050000190734863,10.510000228881836,25679600.0,-0.026794233309262006,1.4500011920940323,1.1333331214058482,30.3405563614386,41.4299355086122,0.4045312646953114,0.58921235950897,0.6338279530821769,2.620106835393189,7.656981117381653,0.48999977111816406,-0.32412942076564555,-0.5314999103546167,-1.2470790824558442,0.1840792617466107,-0.8892894964052296,-0.1737103243040039,-0.14179985046386534,13.793092108508246,-18.06560232742092,0.3577895860506135,4,0.44500017166137873,0.7249999046325701,0.8524999618530291,2.0250000953674334,-0.11999988555908025,1,-0.00786626579212435,-1.9999970197737897,10.449999809265137,-1.9090806630600947,10.720000267028807,-2.466665818954007,10.510000228881836,-0.00786626579212435
8033,2016-04-13,10.880000114440918,10.899999618530273,10.199999809265137,10.300000190734863,26108900.0,0.06981317923506891,1.2580677909788407,-1.705881362968273,53.650803069803224,42.53643514548184,-0.27129084746491827,-0.12482476807413434,-0.08032161967788909,1.8592431304228647,7.63127995177611,0.7299995422363299,-0.2404660899489901,0.17700014114379847,-0.5400140331270276,0.8940143154146245,-0.18150694599161454,0.5355072282792115,-0.833963891601563,95.40230263049739,57.66157873975796,0.35850708713541285,4,-0.24499988555908203,-0.07499980926513672,0.1424999237060547,1.315000057220459,-0.8100004196166974,2,-0.07169115117341818,1.4500011920940323,10.170000076293944,-1.9999970197737897,10.449999809265137,-1.9090806630600947,10.720000267028807,-0.07169115117341818
8034,2016-04-14,10.399999618530273,10.789999961853027,10.390000343322754,10.789999961853027,17778100.0,-0.04411769217479555,1.0512782892565016,-0.6724144734894948,48.56321272092088,42.982854238473806,0.22097355784033645,0.3478050226093998,0.4017941666225511,2.279803244191161,7.385449033682097,0.48999977111816406,-0.231797337683048,-0.2870003223419193,-1.016588451753936,0.4425878070700975,-0.6517943870479268,0.0777937423640882,-0.34999942779541016,40.22982457871166,-0.5671902326907414,0.3647940647060082,4,0.2350006103515625,0.4050006866455078,0.6600003242492676,1.7950005531311035,0.40000057220458984,3,-0.07403841657045862,1.2580677909788407,10.880000114440918,1.4500011920940323,10.170000076293944,-1.9999970197737897,10.449999809265137,-0.07403841657045862
8035,2016-04-15,10.6899995803833,10.779999732971193,10.460000038146973,10.729999542236328,25325200.0,0.027884612739438763,3.5714130012737426,0.10256391446282508,54.24656847042642,44.045711453986,-0.13670314626132551,0.04598619888578348,0.1118424837122518,1.9272943230047694,7.29721990936288,0.38000011444091975,-0.20962607526736576,0.011999654769898171,-0.7125066375043261,0.7365059470441224,-0.35025349136721395,0.3742528009070103,-0.6225993919372552,73.56315791204506,27.633002760197897,0.36225314613711257,4,-0.20499944686889648,0.11500072479248047,0.44750046730041504,1.5050005912780762,0.4500007629394531,4,-0.10570619318266472,1.0512782892565016,10.399999618530273,1.2580677909788407,10.880000114440918,1.4500011920940323,10.170000076293944,-0.10570619318266472
8036,2016-04-18,10.890000343322754,11.100000381469727,10.5600004196167,10.630000114440918,26372800.0,0.01870914600468887,-1.7000023841880647,-6.500011920940324,55.8201118271236,45.42985547074646,-0.36050586022611775,-0.1830914439276441,-0.10093677931853762,1.6723385308482772,7.438059163569448,0.5399999618530273,-0.1744716042183292,0.22450041770935059,-0.47462599763208324,0.9236268330507844,-0.12506278996136544,0.5740636253800666,-0.80554815711975,80.0,29.922179412162066,0.3495632076707167,4,-0.315000057220459,-0.08500003814697266,0.24749970436096191,1.304999828338623,0.5999994277954102,0,-0.11111111111111127,3.5714130012737426,10.6899995803833,1.0512782892565016,10.399999618530273,1.2580677909788407,10.880000114440918,-0.11111111111111127
8037,2016-04-19,10.720000267028807,11.079999923706056,10.600000381469727,11.079999923706056,21005700.0,-0.015610658488012241,1.6666666666666503,-1.384612845248152,53.061232930268154,46.18707646186769,-0.15683274741686404,-0.08104091938817781,0.06146062325000834,1.7875935175692934,7.611572839252119,0.4799995422363299,-0.18857044025159375,0.09500031471252335,-0.4752258085855807,0.6652264380106274,-0.19011274693652958,0.38011337636157627,-0.594926153015134,57.77779190627699,4.697420969709995,0.28511306164905237,4,-0.1449999809265119,0.08500003814697443,0.4199995994567889,1.4749999046325701,0.8800001144409197,1,-0.09794777654664044,-1.7000023841880647,10.890000343322754,3.5714130012737426,10.6899995803833,1.0512782892565016,10.399999618530273,-0.09794777654664044
8038,2016-04-20,10.75,10.770000457763672,10.5,10.630000114440918,19268600.0,0.002798482483574505,2.3749888241850594,-0.33333333333333004,53.55329476198212,47.20300472746224,-0.159735544205569,-0.17432171877318225,0.050807537461468044,1.697517536242998,7.73326323319793,0.2700004577636719,-0.18753407956302404,0.15950002670288121,-0.2689845360995644,0.5879845895053268,-0.0547422546983416,0.373742308104104,-0.5859288352880849,50.70417427255474,-2.780594090047039,0.21424228140122303,4,-0.17499971389770508,0.05500030517578125,0.3899998664855957,1.445000171661377,1.199999809265135,2,-0.06511626132698944,1.6666666666666503,10.720000267028807,-1.7000023841880647,10.890000343322754,3.5714130012737426,10.6899995803833,-0.06511626132698944
8039,2016-04-21,10.649999618530273,10.890000343322754,10.600000381469727,10.800000190734863,15629500.0,-0.009302361066951259,-1.3200085449544714,-1.2500059604701619,44.5402320112621,47.334761079774076,-0.04222860932486583,-0.0783377547224191,0.1755166611247887,1.7370486265606697,7.536871377237217,0.28999996185302734,-0.15193064986008942,0.05949964523315465,-0.36898491756929097,0.4879842080356003,-0.15474263616806816,0.27374192663437746,-0.44849128514804626,29.687418509318437,-17.631113028317028,0.21424228140122303,4,-0.07499933242797852,0.1550006866455078,0.49000024795532227,1.5450005531311035,1.6600008010864258,3,-0.05446008868365526,2.3749888241850594,10.75,1.6666666666666503,10.720000267028807,-1.7000023841880647,10.890000343322754,-0.05446008868365526
8040,2016-04-22,10.65999984741211,10.8100004196167,10.5,10.65999984741211,18715200.0,0.0009389886610358111,1.0666615804230484,-0.0,47.85275750571692,49.069863295438,-0.06887823087626543,-0.07982949614198276,0.19342984993645373,1.6663426962391874,6.884205665012397,0.3100004196166992,-0.13140022255879202,0.061499881744385476,-0.36584327814290774,0.4888430416316787,-0.15217169819926113,0.2751714616880321,-0.42255183210638236,26.66662428116844,-17.61952564109538,0.2136715799436464,4,-0.08499956130981445,0.14500045776367188,0.48000001907348633,1.5350003242492676,2.0600004196166974,4,0.013133240649786826,-1.3200085449544714,10.649999618530273,2.3749888241850594,10.75,1.6666666666666503,10.720000267028807,0.013133240649786826
8041,2016-04-25,10.550000190734863,10.880000114440918,10.479999542236328,10.670000076293944,22500000.0,-0.010318917284407925,-2.0769134837931125,-100.0,52.52526030954897,51.53483040078359,0.06347310217826774,0.04591314402291147,0.33741019755145274,1.70847286936867,6.141492147467376,0.40000057220458984,-0.1080648859864688,-0.05699977874755824,-0.4726464858443933,0.3586469283492768,-0.2648231322959749,0.1508235748008584,-0.27805008078257565,11.666767332224918,-32.733770208462346,0.20782335354841747,4,0.09999990463256836,0.25500011444091797,0.46249961853027344,1.6449999809265137,2.5399999618530273,0,0.055924184068360194,1.0666615804230484,10.65999984741211,-1.3200085449544714,10.649999618530273,2.3749888241850594,10.75,0.055924184068360194
8042,2016-04-26,11.510000228881836,11.649999618530273,10.710000038146973,10.81999969482422,47098100.0,0.09099526263421831,-1.0659334901132254,-5.750009934117007,63.471496638052336,52.6260185750335,-0.7671305442361511,-0.8754893871145537,-0.5873917993519431,0.6755970615082045,5.605872006271436,1.0999994277954102,-0.0714590949587528,0.8500002384185787,0.27780212164063833,1.4221983551965192,0.5639011800296085,1.136099296807549,-1.2049281080688505,88.03424098125745,41.05706464566326,0.28609905838897015,4,-0.49000024795532227,-0.6800003051757812,-0.5800004005432129,0.684999942779541,1.5999994277954084,1,-0.0017376591977370515,-2.0769134837931125,10.550000190734863,1.0666615804230484,10.65999984741211,-1.3200085449544714,10.649999618530273,-0.0017376591977370515
8043,2016-04-27,11.5600004196167,11.609999656677244,11.199999809265137,11.34000015258789,24353400.0,0.004344065138191633,1.5625091269971534,0.3188407199268029,63.565887652289014,54.29298245629661,-0.7940295309242327,-0.8858479487196522,-0.6263551913349055,0.5639280117803569,5.745649610541004,0.4099998474121076,0.032748394758147725,0.8460003852844231,0.1540190546315472,1.537981715937299,0.5000097199579852,1.191991050610861,-1.1742326489406771,92.30776127821694,41.10225875836883,0.345990665326438,4,-0.5050005912780762,-0.7300004959106445,-0.5850005149841309,0.4399995803833008,1.299999237060545,2,0.003460204186943594,-1.0659334901132254,11.510000228881836,-2.0769134837931125,10.550000190734863,1.0666615804230484,10.65999984741211,0.003460204186943594
8044,2016-04-28,11.619999885559082,12.40999984741211,11.520000457763672,11.529999732971193,41186400.0,0.005190265031527863,-15.181997884552027,0.4090911061308099,62.09676509676203,55.165226525889466,-0.7406611363166569,-0.9014950052260247,-0.6943806119995273,0.44533560821672324,5.746933139451022,0.8899993896484375,0.1810869752044031,0.8484998703002926,0.05780981095963256,1.6391899296409527,0.4531548406299635,1.2438448999706218,-1.1583782040118056,59.067365961837226,7.203383067370716,0.3953450296703296,4,-0.17500019073486328,-0.4099998474121094,-0.49499964714050293,0.17000055313110352,1.1500005722045898,3,0.028399305245791373,1.5625091269971534,11.5600004196167,-1.0659334901132254,11.510000228881836,-2.0769134837931125,10.550000190734863,0.028399305245791373
8045,2016-04-29,10.75,11.6899995803833,10.649999618530273,11.630000114440918,40162100.0,-0.07487090310906863,1.0800019073504519,-9.77776247191983,53.472223908567365,54.90435009049433,0.15505002684767,-0.0564413233318497,0.15538410830695426,1.2528450830645816,6.086624267553977,1.0399999618530273,0.16798511752556777,-0.007500028610229137,-0.7887778363735087,0.7737777791530505,-0.3981389324918698,0.38313887527141155,-0.13250806518353642,13.98965881194929,-38.97927915995862,0.39063890388164013,4,0.6949996948242188,0.46000003814697266,0.3750002384185791,0.880000114440918,2.25,4,0.14511631810387904,-15.181997884552027,11.619999885559082,1.5625091269971534,11.5600004196167,-1.0659334901132254,11.510000228881836,0.14511631810387904
8046,2016-05-02,10.619999885559082,10.859999656677246,10.43000030517578,10.800000190734863,23794800.0,-0.012093033901480754,1.866669633660986,0.20454577473565344,55.395679833543866,55.16373307974719,0.2712474319605107,0.06259128040219508,0.27385975103791793,1.329343068057515,6.538224632628243,0.4299993515014666,0.20972155115797797,-0.12850012779235875,-0.9118608138725861,0.6548605582878686,-0.5201804708324733,0.2631802152477558,1.7899999618530273,9.595940621718814,-46.3320787887118,0.3916803430401138,5,0.8000001907348633,0.5900001525878906,0.4500002861022949,0.7650003433227539,1.9600000381469727,0,0.19774015104513087,1.0800019073504519,10.75,-15.181997884552027,11.619999885559082,1.5625091269971534,11.5600004196167,0.19774015104513087
8047,2016-05-03,10.359999656677246,10.619999885559082,10.25,10.489999771118164,27847600.0,-0.02448213104365282,-1.114288516925022,0.7222216335353706,43.01074882892936,53.99233908718577,0.5306106759131044,0.33670415982923174,0.5226228334455421,1.5377779018397302,6.3770223390189615,0.36999988555908203,0.20006575833109075,-0.38650035858154297,-1.1738017231313513,0.4008010059682654,-0.7801510408564472,0.007150323693361216,2.010400199890137,5.092577057773242,-43.9485165562431,0.393650682274904,5,0.9700002670288086,0.8500003814697266,0.6900005340576172,0.9150004386901855,2.15000057220459,1,0.26351357011398147,1.866669633660986,10.619999885559082,1.0800019073504519,10.75,-15.181997884552027,11.619999885559082,0.26351357011398147
8048,2016-05-04,10.0,10.489999771118164,9.800000190734863,10.25,40867200.0,-0.034749002761329084,-1.1230768779325502,1.9230752301654257,44.44445033132232,53.981696678303564,0.8638810953739018,0.6953375003656248,0.8850236799105566,1.848066093506537,6.080438197517752,0.6899995803833008,0.15655081786123937,-0.7230000019073479,-1.5707861570337638,0.12478615321906794,-1.146893079470555,-0.2991069243441409,2.285583862304687,7.662828949171345,-40.73749592469778,0.42389307756320765,5,1.1050000190734863,1.1050000190734863,1.012500286102295,1.140000343322754,2.1400003433227557,2,0.3109999656677245,-1.114288516925022,10.359999656677246,1.866669633660986,10.619999885559082,1.0800019073504519,10.75,0.3109999656677245
8049,2016-05-05,10.0600004196167,10.399999618530273,10.010000228881836,10.0600004196167,26456300.0,0.006000041961669922,-6.799958038490149,-0.0,40.65283377036322,53.18170515215316,0.7949896829912806,0.6323147672715912,0.8233354609200099,1.732769594779267,6.0340151525793155,0.39999961853027344,0.136649347582404,-0.6404995918273926,-1.5347026812410949,0.2537034975863097,-1.0876011365342428,-0.19339804712054232,2.076448422393799,13.756630309293334,-30.161153648509348,0.447101544706851,5,1.044999599456787,1.044999599456787,0.9524998664855957,0.7399997711181641,1.9899997711181658,3,0.2783299324322721,-1.1230768779325502,10.0,-1.114288516925022,10.359999656677246,1.866669633660986,10.619999885559082,0.2783299324322721
8050,2016-05-06,9.989999771118164,10.210000038146973,9.850000381469727,9.979999542236328,20963300.0,-0.006958314669851862,-1.666678440486871,100.0,36.111105387758315,51.35791016084308,0.8492654885424162,0.6796684473123022,0.8882210663980246,1.7564053674752582,6.433827426985281,0.3599996566772461,0.10803225960814267,-0.6740002155303948,-1.622781298331903,0.2747808672711134,-1.1483907569311498,-0.1996096741296398,2.006262151815797,17.92449774626852,-20.543913353756984,0.47439054140075426,5,1.1150002479553223,1.1150002479553223,0.9875004291534424,0.8100004196166992,1.9300003051757812,4,0.27827835338722395,-6.799958038490149,10.0600004196167,-1.1230768779325502,10.0,-1.114288516925022,10.359999656677246,0.27827835338722395
8051,2016-05-09,9.869999885559082,10.06999969482422,9.760000228881836,10.0,20476700.0,-0.012012000831672753,1.2962965579358041,-12.99971390425329,36.67711223877852,48.38075633870155,0.9640428911687113,0.7947347293983587,1.002250811854914,1.8349393967166563,6.711169965465394,0.3099994659423846,0.12313386146287186,-0.7650001049041748,-1.7748152436586775,0.24481503385032788,-1.2699076742814253,-0.26009253552692435,1.9944863334429321,12.790662859360705,-22.27541757607823,0.5049075693772512,5,1.2150001525878906,1.2150001525878906,1.1075003147125244,0.9300003051757812,2.15000057220459,0,0.317122608990144,-1.666678440486871,9.989999771118164,-6.799958038490149,10.0600004196167,-1.1230768779325502,10.0,0.317122608990144
8052,2016-05-10,10.09000015258789,10.109999656677246,9.84000015258789,9.9399995803833,19608200.0,0.02228979428365485,1.842106319863072,-1.1538495396691486,40.23669173305705,45.788623458786894,0.5827111851439319,0.5991526359441828,0.78097038033075,1.5660286699824653,6.433359179168852,0.26999950408935547,0.12719411505278444,-0.5409998416900628,-1.5591696468220047,0.4771699634418791,-1.0500847442560328,-0.03191493912409271,1.6061271872045086,45.205497347999895,11.616967920491163,0.5090849025659708,5,0.994999885559082,0.994999885559082,0.8875000476837158,0.7100000381469727,1.8599996566772443,1,0.24677896268212907,1.2962965579358041,9.869999885559082,-1.666678440486871,9.989999771118164,-6.799958038490149,10.0600004196167,0.24677896268212907
8053,2016-05-11,10.100000381469727,10.329999923706056,10.010000228881836,10.020000457763672,17808400.0,0.0009911029465416998,-5.399969482538325,0.5333307902115242,41.64135130685231,43.51579970435248,0.3842371627413623,0.55623928404286,0.7555951245121548,1.5084359796963227,6.575506623561302,0.3199996948242205,0.12117036484651322,-0.49199962615966797,-1.5295798954381379,0.545580643118802,-1.010789760798902,0.0267905084795661,1.4412367894498281,53.12507450587702,18.256430759917777,0.5187901346392346,5,0.6249995231628418,0.9849996566772461,0.8424997329711914,0.7699995040893555,2.0999994277954084,2,0.23861383726615393,1.842106319863072,10.09000015258789,1.2962965579358041,9.869999885559082,-1.666678440486871,9.989999771118164,0.23861383726615393
8054,2016-05-12,9.630000114440918,10.260000228881836,9.350000381469727,10.149999618530273,41066600.0,-0.04653467814626111,1.4594566381466776,-6.5,36.266673719616264,41.604071905580135,0.6059974052490791,1.01777732909418,1.184776769141953,1.9236358014480057,7.064939848356887,0.9099998474121094,-0.03063354773550664,-0.9234999179840084,-2.0448389254066726,0.1978390894386557,-1.4841694216953396,-0.36283041427267726,1.7687381011156198,28.571414669464062,-7.031739272298765,0.560669503711332,5,0.47499990463256836,1.25,1.252500057220459,1.239999771118164,2.6899995803833026,3,0.26064384206163216,-5.399969482538325,10.100000381469727,1.842106319863072,10.09000015258789,1.2962965579358041,9.869999885559082,0.26064384206163216
8055,2016-05-13,9.5600004196167,9.789999961853027,9.40999984741211,9.65999984741211,21517300.0,-0.007268919417690256,1.111113760208961,0.1923067753122828,36.65768859225884,39.522072878770686,0.5469629344642399,1.0527550042448297,1.2087566871748994,1.9372329759008764,7.5808226527861375,0.38000011444091797,-0.2040498152058774,-0.9369996547698971,-2.1402601379516053,0.2662608284118111,-1.5386298963607512,-0.335369413179043,1.6338640125311574,21.42858533053585,-16.49174876643774,0.6016302415908543,5,0.4249997138977051,1.3199996948242188,1.3224997520446777,1.3099994659423828,3.189999580383301,4,0.2604602156720408,1.4594566381466776,9.630000114440918,-5.399969482538325,10.100000381469727,1.842106319863072,10.09000015258789,0.2604602156720408
8056,2016-05-16,9.68000030517578,9.6899995803833,9.510000228881836,9.609999656677246,16247600.0,0.012552288733465478,3.0000211929512246,-0.7000104904774896,18.118477550778934,36.756264958976196,0.31246027822259315,0.8827142525230673,1.0402811880548324,1.7544092101569593,8.212853907166965,0.17999935150146484,-0.38718165133056104,-0.7564997673034686,-1.9976413819578216,0.48464184735088445,-1.377070574630645,-0.13592895997629206,1.3294777219042633,33.67347733173455,2.0057881587352995,0.6205708073271768,5,0.23999977111816584,1.1999998092651385,1.2024998664855975,1.1899995803833026,3.0399999618530273,0,0.23140492773749854,1.111113760208961,9.5600004196167,1.4594566381466776,9.630000114440918,-5.399969482538325,10.100000381469727,0.23140492773749854
8057,2016-05-17,9.670000076293944,9.920000076293944,9.489999771118164,9.649999618530273,22112100.0,-0.001033081463488017,-1.5294124246878016,0.2857181782264366,16.60777813835412,33.66330138197973,0.23947433973306254,0.8537921513136997,1.0103615201806164,1.7034443641577468,8.722141350757774,0.4300003051757795,-0.4819475535727449,-0.7139999866485613,-1.9929040631339898,0.5649040898368671,-1.3534520248912756,-0.07454794840584711,1.1735301862250669,32.65304533653017,8.298350434750986,0.6394520382427143,5,0.20499992370605646,1.2100000381469744,1.2125000953674334,1.1999998092651385,4.3800001144409215,1,0.24301968592852097,3.0000211929512246,9.68000030517578,1.111113760208961,9.5600004196167,1.4594566381466776,9.630000114440918,0.24301968592852097
8058,2016-05-18,10.050000190734863,10.279999732971193,9.68000030517578,9.68000030517578,26916900.0,0.03929680573348615,-2.243241153379218,18.499570856381666,25.079381995122034,31.932917851397374,-0.1482806705298465,0.4412858870345495,0.6236929715905788,1.269019735058647,9.205662604483466,0.6099996566772496,-0.5756942765267095,-0.2989998817443844,-1.5740378996793236,0.9760381361905548,-0.936518890711854,0.3385191272230852,0.6441770836792191,75.26884918091609,53.02047816497575,0.6375190089674696,5,-0.21000003814697266,0.8299999237060547,0.7049999237060547,0.8199996948242188,3.1599998474121094,2,0.18905468482298038,-1.5294124246878016,9.670000076293944,3.0000211929512246,9.68000030517578,1.111113760208961,9.5600004196167,0.18905468482298038
8059,2016-05-19,10.06999969482422,10.260000228881836,9.90999984741211,10.0,18852900.0,0.001990000369133771,-1.8000030517578125,0.18918842290572155,35.21739202546232,31.833616366697814,-0.1863045252167943,0.3959045487238484,0.5922842340588925,1.1912854076143677,9.505992272636139,0.35000038146972656,-0.5951112037288802,-0.25000038146972514,-1.5225940643027602,1.02259330136331,-0.8862972228862436,0.3862964599467933,0.4897598902954261,75.86206140567234,50.39744689689741,0.6362968414165178,5,-0.2299995422363299,0.8100004196166974,0.6500005722045881,0.8000001907348615,2.1599998474121076,3,0.21151938222358568,-2.243241153379218,10.050000190734863,-1.5294124246878016,9.670000076293944,3.0000211929512246,9.68000030517578,0.21151938222358568
8060,2016-05-20,10.800000190734863,10.8100004196167,10.279999732971193,10.3100004196167,31189700.0,0.07249260357831466,1.0784331325008252,7.0000272479562256,53.10345190458527,33.65876521845412,-0.8820838915374409,-0.34052878360177097,-0.14313470406887774,0.4118393428107687,10.221007940881899,0.7400007247924787,-0.5779549193719138,0.473000097274781,-0.8089737096858585,1.7549739042354204,-0.16798680620553874,1.1139870007551007,-1.4499998092651367,99.24240727508649,68.80574641485033,0.6409869034803201,5,-0.7199997901916504,0.07999992370605469,-0.07999992370605469,0.06999969482421875,2.189999580383301,4,0.1407406923375185,-1.8000030517578125,10.06999969482422,-2.243241153379218,10.050000190734863,-1.5294124246878016,9.670000076293944,0.1407406923375185
8061,2016-05-23,11.140000343322754,11.170000076293944,10.81999969482422,10.84000015258789,28369200.0,0.03148149505400677,-1.0588190745462354,0.6122455731974574,63.08725347690925,36.197716523326584,-1.1432101076190513,-0.66832672301949,-0.5011555310751987,0.021473643004547682,11.027784316424038,0.36999988555908025,-0.5399420291818959,0.7835002422332771,-0.5463399026612414,2.1133403871277956,0.11858016978601782,1.4484203146805363,-1.760799961090088,98.21430193323383,61.904391093177225,0.6649200724472595,5,-0.880000114440918,-0.26000022888183594,-0.49500012397766113,-0.2700004577636719,2.049999237060547,0,0.14452420171084368,1.0784331325008252,10.800000190734863,-1.8000030517578125,10.06999969482422,-2.243241153379218,10.050000190734863,0.14452420171084368
8062,2016-05-24,11.489999771118164,11.5,11.15999984741211,11.3100004196167,25437300.0,0.031418260054650426,2.4000047683761294,0.5999974568701064,75.08416092107562,39.91358425824029,-1.423423385935962,-1.0750180986863214,-0.8577430321981936,-0.3744933317510508,10.78036468084308,0.3599996566772461,-0.46643267833867874,1.1344996929168705,-0.19171330167334233,2.4607126875070833,0.4713931956217632,1.7976061902119778,-2.0391674011230467,99.45053678249096,57.05837840829413,0.6631064972951066,5,-1.0649995803833008,-0.6099996566772461,-0.799999475479126,-0.619999885559082,2.270000457763672,1,0.10704965364772523,-1.0588190745462354,11.140000343322754,1.0784331325008252,10.800000190734863,-1.8000030517578125,10.06999969482422,0.10704965364772523
8063,2016-05-25,11.600000381469727,11.779999732971193,11.420000076293945,11.59000015258789,29175600.0,0.009573595521565226,-1.0571386531953606,0.055557027280481924,75.49667619393179,44.272473422053125,-1.4508446880889707,-1.2457379971027507,-0.9635179792407342,-0.5302885124955203,10.641592623392079,0.35999965667724787,-0.37669138333778385,1.2425003051757812,-0.09145891781519033,2.576459528166753,0.5755206936802963,1.9094799166712662,-2.0262179536743155,90.37436564079515,42.5275394807217,0.6669796114954855,5,-1.0050005912780762,-0.7200002670288086,-0.9100000858306885,-0.7300004959106445,0.8999996185302734,2,0.21120687316345776,2.4000047683761294,11.489999771118164,-1.0588190745462354,11.140000343322754,1.0784331325008252,10.800000190734863,0.21120687316345776
8064,2016-05-26,11.949999809265135,12.029999732971193,11.6899995803833,11.710000038146973,23644100.0,0.03017236347289365,-1.4285665628980855,23.999427808506404,79.69696855851556,49.054615640526094,-1.6060355499359176,-1.6545781258024679,-1.300946662341273,-0.9272266131099851,9.564120103362301,0.4299993515014666,-0.2983613858597689,1.575999736785887,0.17006652923116583,2.981932944340608,0.8730331330085264,2.2789663405632474,-2.199719997055661,95.42857578822525,41.987576670825774,0.7029666037773609,5,-1.1900000572204572,-1.069999694824217,-1.2599995136260969,-1.079999923706053,-0.03999996185302557,3,0.10543935138015037,-1.0571386531953606,11.600000381469727,2.4000047683761294,11.489999771118164,-1.0588190745462354,11.140000343322754,0.10543935138015037
8065,2016-05-27,12.3100004196167,12.43000030517578,11.829999923706055,11.970000267028807,29838400.0,0.03012557456883358,1.0689671048088276,1.4166686534900719,84.46327546633046,56.426259853365146,-1.7153088072046891,-1.9939456928394073,-1.6487697837958208,-1.3403729401902709,10.17054938650851,0.6000003814697248,-0.21003366304264937,1.858000326156617,0.21168896546281601,3.504311686850418,1.0348446458097165,2.6811560065035174,-2.331748615331053,92.54659378465222,32.56059921706796,0.8231556803469009,5,-1.3500003814697266,-1.4200000762939453,-1.6200001239776611,-1.4400005340576172,-0.5800008773803711,4,-0.006498852530734678,-1.4285665628980855,11.949999809265135,-1.0571386531953606,11.600000381469727,2.4000047683761294,11.489999771118164,-0.006498852530734678
8066,2016-05-31,12.720000267028807,12.90999984741211,12.260000228881836,12.65999984741211,49604300.0,0.0333062415464056,1.9545465382673022,0.17647174320366493,85.25468853589022,64.05369434198028,-1.8424935955692252,-2.359526284477683,-2.0502810882754137,-1.7920936409357804,11.320873270320138,0.6499996185302734,-0.0329137991060513,2.163000154495238,0.22886245816623152,4.097137850824245,1.1959313063307349,3.1300690026597415,-2.447538642636344,89.14288112095414,26.160044783332594,0.9670688481645033,5,-1.4250001907348615,-1.5900001525878888,-2.0299999713897687,-1.8500003814697248,-0.5200004577636719,1,0.0212263756620521,1.0689671048088276,12.3100004196167,-1.4285665628980855,11.949999809265135,-1.0571386531953606,11.600000381469727,0.0212263756620521
8067,2016-06-01,13.09000015258789,13.09000015258789,12.3100004196167,12.609999656677244,35762100.0,0.029088040706897633,2.2499955296562604,7.999952316617925,86.55256307541069,70.88404779534568,-1.8733518617005487,-2.650402258092736,-2.419890754090586,-2.1931447969024216,12.869154555301066,0.7799997329711914,0.17605424312169937,2.3965000152587894,0.15930930166807222,4.633690728849507,1.2779046584634308,3.515095372054148,-2.4482831769726765,100.0,34.29259207003827,1.1185953567953588,6,-1.5900001525878906,-1.869999885559082,-2.362499952316284,-2.2200002670288086,-0.4700002670288086,2,0.007639375601965925,1.9545465382673022,12.720000267028807,1.0689671048088276,12.3100004196167,-1.4285665628980855,11.949999809265135,0.007639375601965925
8068,2016-06-02,13.109999656677244,13.210000038146973,12.75,12.949999809265135,31941900.0,0.0015278459783210074,1.5555514347475694,0.3333326710601855,97.80219952966033,77.83791529581212,-1.579773177473994,-2.556537076426997,-2.4363581791473408,-2.2391253560285254,14.418320245241755,0.46000003814697266,0.45209471433364357,2.26099953651428,-0.19487541598321734,4.7168744890117775,1.0330620602655305,3.4889370127630297,-2.076557372746402,93.42102951621108,22.065394026815753,1.2279374762487487,6,-1.3649997711181623,-1.8299994468688947,-2.18499970436096,-2.2399997711181623,-0.46999931335448863,3,0.049580517866263385,2.2499955296562604,13.09000015258789,1.9545465382673022,12.720000267028807,1.0689671048088276,12.3100004196167,0.049580517866263385
8069,2016-06-03,12.859999656677244,13.039999961853027,12.630000114440918,13.020000457763672,28326000.0,-0.019069413161477033,3.100002384188065,-1.000005960470173,93.19371074206852,82.29238849997692,-0.9972651747062695,-2.1987433651574353,-2.1601903417003463,-2.0040501916479876,15.955627211736509,0.47999954223632635,0.7526706824631635,1.870999574661253,-0.711466700166941,4.453465849489447,0.5797664372471569,3.1622327120753493,-1.4347769769874983,74.63765561993996,-2.908108651918198,1.291233137414097,6,-0.8449997901916486,-1.5799994468688947,-1.9174997806549055,-1.9749999046325666,0.3699998855590838,4,-0.02799375321058606,1.5555514347475694,13.109999656677244,2.2499955296562604,13.09000015258789,1.9545465382673022,12.720000267028807,-0.02799375321058606
8070,2016-06-06,12.770000457763672,13.039999961853027,12.760000228881836,12.890000343322756,24861200.0,-0.0069983826840028796,-2.999986376114604,0.7499955296740266,90.76518418500586,85.36771413420989,-0.6687615413144172,-1.991921659311334,-2.039693903905688,-1.932684455968623,17.344504920059382,0.2799997329711914,1.0285212892818745,1.6420003414154056,-1.012327517377166,4.296328200207977,0.3148364120191207,2.9691642708116905,-1.0235178535516258,53.68424539751663,-28.196127227961675,1.3271639293962856,6,-0.5850005149841309,-1.4900002479553223,-1.4425005912780762,-1.5600004196166992,0.5199995040893555,0,-0.06734538602375029,3.100002384188065,12.859999656677244,1.5555514347475694,13.109999656677244,2.2499955296562604,13.09000015258789,-0.06734538602375029
8071,2016-06-07,13.0,13.149999618530273,12.8100004196167,12.829999923706055,21409500.0,0.018010926702551222,-2.2381017257039058,-1.416668653490033,91.52121343573093,87.19405330250491,-0.67852823265439,-2.0821597316999565,-2.2320262586422626,-2.16963088019998,18.71776594198431,0.37999916076660156,1.2781180083241193,1.7154998779296875,-0.995021212473727,4.426020968333102,0.36023933272798025,3.0707604231313947,-0.9900842576796673,76.66665253815229,-10.968044634394587,1.3552605452017072,6,-0.684999942779541,-1.7199997901916504,-1.6725001335144043,-1.7899999618530273,0.28999996185302734,1,-0.09769234290489781,-2.999986376114604,12.770000457763672,3.100002384188065,12.859999656677244,1.5555514347475694,13.109999656677244,-0.09769234290489781
8072,2016-06-08,12.579999923706055,13.09000015258789,12.510000228881836,13.079999923706055,25869800.0,-0.03230769817645729,1.2307669735539009,-2.941175150624376,81.23457784352249,87.83159793023722,-0.09795238689466146,-1.545277582676146,-1.7807194612599009,-1.7584518066336408,19.984702099145775,0.5799999237060547,1.4303715386308316,1.1709998130798347,-1.5372478774569558,3.879247503616625,-0.18312403218856055,2.52512365834823,-0.35406900813692666,9.999959128232446,-75.92730835498806,1.3541238452683957,6,-0.13000011444091797,-1.299999713897705,-1.2649998664855957,-1.369999885559082,0.5500001907348633,2,-0.030206686545747763,-2.2381017257039058,13.0,-2.999986376114604,12.770000457763672,3.100002384188065,12.859999656677244,-0.030206686545747763
8073,2016-06-09,12.510000228881836,12.699999809265135,12.239999771118164,12.470000267028807,21881700.0,-0.005564363692269203,1.190480948045087,-0.07999992370605824,79.75611514807545,87.83816977352166,0.12818573358205576,-1.3549376831178392,-1.6805481001714249,-1.682760583583022,21.501332110634642,0.4600000381469709,1.5327838339109867,0.9805001258850101,-1.6967998645572866,3.657800116327307,-0.35814986933613824,2.3191501211061585,0.6999998092651367,29.670384949130373,-55.15355583437333,1.3386499952211484,6,0.009999752044677734,-1.2300000190734863,-1.2400002479553223,-1.3000001907348633,0.8299999237060547,3,0.008792938022758046,1.2307669735539009,12.579999923706055,-2.2381017257039058,13.0,-2.999986376114604,12.770000457763672,0.008792938022758046
8074,2016-06-10,12.140000343322756,12.369999885559082,12.050000190734865,12.31999969482422,21439300.0,-0.029576329239775823,1.285714285714302,-4.499988079059476,67.91445077507763,85.99941147449357,0.5900182327006895,-0.82979747680284,-1.2837315491012813,-1.3046921221846919,21.984577168127174,0.4600000381469709,1.5660318292209503,0.48500022888183736,-2.048867115457588,3.0188675732212626,-0.7819334432878744,1.7519339010515491,1.05059968948364,8.181836309521243,-71.72760006436864,1.2669336721697122,6,0.4899997711181623,-0.8600001335144061,-1.0350003242492694,-1.0350003242492694,1.0799999237060511,4,0.04118616028499611,1.190480948045087,12.510000228881836,1.2307669735539009,12.579999923706055,-2.2381017257039058,13.0,0.04118616028499611
8075,2016-06-13,12.050000190734865,12.359999656677244,11.9399995803833,12.0,15538900.0,-0.007413521420317926,-3.9411474315462125,-0.2777798381926846,63.03725507770406,83.53080775691733,0.7143839220641244,-0.5730696449876476,-1.1854608576864933,-1.1950894649369541,22.412564573223754,0.42000007629394354,1.592600318990245,0.27050008773803924,-2.067033207710587,2.6080333831866653,-0.8982665599862738,1.4392667354623523,1.0949758483886693,9.090959246581697,-65.67324503876699,1.1687666477243128,6,0.5249996185302717,-0.7699999809265154,-0.9450001716613787,-0.9450001716613787,1.5399999618530256,0,0.09792525583599199,1.285714285714302,12.140000343322756,1.190480948045087,12.510000228881836,1.2307669735539009,12.579999923706055,0.09792525583599199
8076,2016-06-14,11.920000076293945,12.31999969482422,11.739999771118164,12.06999969482422,21913200.0,-0.010788391069144976,-1.274508483957716,-2.99998092658636,56.57493112835179,80.19995976279966,0.8034627656653583,-0.2810600540933521,-1.041115589416659,-1.0588175036841978,22.718107529208407,0.5799999237060565,1.5680877336039352,0.028499984741211293,-2.089853643733287,2.1468536132157094,-1.0306768294960378,1.0876767989784604,1.1526773753051742,13.3333521713392,-55.89954560342035,1.059176814237249,6,0.554999828338623,-0.6399998664855957,-0.815000057220459,-0.815000057220459,1.2600002288818342,1,0.11493287556966436,-3.9411474315462125,12.050000190734865,1.285714285714302,12.140000343322756,1.190480948045087,12.510000228881836,0.11493287556966436
8077,2016-06-15,12.020000457763672,12.25,11.949999809265135,12.15999984741211,17491700.0,0.008389293693764621,-1.1428532503184439,0.9333316379080037,56.441722278194554,75.60435117930348,0.5986787626086869,-0.20656821365615485,-1.1124178510050662,-1.1554136297298658,23.489708083633897,0.3299999237060547,1.489242978559215,0.011000347137450461,-1.8312282739804964,1.8532289682553973,-0.910113963421523,0.9321146576964239,0.9460627793969714,29.16673703325845,-35.84728612369236,0.9211143105589731,6,0.4249992370605469,-0.7400002479553223,-0.9350004196166992,-0.9350004196166992,1.109999656677246,2,0.10565719265585116,-1.274508483957716,11.920000076293945,-3.9411474315462125,12.050000190734865,1.285714285714302,12.140000343322756,0.10565719265585116
8078,2016-06-16,11.949999809265135,11.989999771118164,11.579999923706055,11.869999885559082,22453100.0,-0.005823681017692817,4.125002980235081,-0.5714305177111589,50.0,70.8050499857403,0.5440409480891759,0.013780557315955733,-1.0161974785957586,-1.0729605953073325,24.69554964658659,0.4400005340576172,1.3615204720603735,-0.15400028228759943,-1.750435805974174,1.4424352413989752,-0.9522180441308858,0.644217479555687,0.9179783506121098,46.835430813339144,-13.739342453116414,0.798217761843287,6,0.4149999618530291,-0.6699995994567853,-0.8649997711181623,-0.8649997711181623,1.9700002670288104,3,0.09874479698827265,-1.1428532503184439,12.020000457763672,-1.274508483957716,11.920000076293945,-3.9411474315462125,12.050000190734865,0.09874479698827265
8079,2016-06-17,12.199999809265135,12.350000381469727,11.949999809265135,11.970000267028807,20604200.0,0.020920502425963994,-1.962962178047174,2.874997019764983,48.08361234686374,66.06265311483563,0.2129706111919294,-0.07216314819173952,-1.2378216545488527,-1.3100457632632843,26.180973942115287,0.4000005722045916,1.180387154473971,-0.010500288009644976,-1.2879231556906774,1.2669225796713874,-0.6492117218501612,0.6282111458308712,0.5391805269949916,79.48719202727995,22.00832395490137,0.6387114338405165,6,0.16499996185302912,-0.9199995994567853,-1.2949998378753644,-1.1149997711181623,2.4700002670288104,4,0.09344265255291218,4.125002980235081,11.949999809265135,-1.1428532503184439,12.020000457763672,-1.274508483957716,11.920000076293945,0.09344265255291218
8080,2016-06-20,12.31999969482422,12.65999984741211,12.289999961853027,12.510000228881836,21481700.0,0.009836056347144684,-1.9599990844726562,-0.8260909226609977,42.248047831591485,60.58785693659791,0.025060664601056715,-0.07636505599483634,-1.3342362235449787,-1.4137471680130194,27.305799439153066,0.46000003814697443,0.9577218435666701,0.033499622344972835,-1.057907375843154,1.1249066205330998,-0.5122038767490906,0.5792031214390363,-0.7399997711181658,68.51850216607725,14.423428715081116,0.5457034990940637,6,0.01500034332275213,-1.0099997520446795,-1.8274996280670184,-1.4399995803833026,1.8699998855590803,0,0.07305199630667913,-1.962962178047174,12.199999809265135,4.125002980235081,11.949999809265135,-1.1428532503184439,12.020000457763672,0.07305199630667913
8081,2016-06-21,12.75,12.829999923706055,12.420000076293945,12.539999961853027,25060500.0,0.03490262303792324,1.2162160768919488,-1.1052602519700951,43.5606016819351,56.40185958531042,-0.49632541473651415,-0.4000759080226466,-1.726464039453445,-1.8167995218246134,28.0543985573736,0.5100002288818342,0.7634884204720702,0.38299994468689036,-0.5825998938293875,1.3485997832031682,-0.09979997457124767,0.8657998639450284,-1.148400077819824,93.60000610351562,43.43982179433522,0.4827999192581388,6,-0.5450000762939453,-1.4000000953674316,-2.317499876022339,-1.869999885559082,1.0600004196166992,1,0.06588236490885424,-1.9599990844726562,12.31999969482422,-1.962962178047174,12.199999809265135,4.125002980235081,11.949999809265135,0.06588236490885424
8082,2016-06-22,12.720000267028807,13.039999961853027,12.670000076293945,12.779999732971193,26968200.0,-0.0023529202330347943,-3.625002980235081,-0.28571169068262053,42.6415198907701,52.27801566783205,-0.49660110043520334,-0.28796710227687505,-1.6492350205305595,-1.7779552433462662,28.506888010332187,0.36999988555908203,0.5786270533056452,0.2915001869201639,-0.5921113100713633,1.175111683911691,-0.1503055615755997,0.7333059354159275,-1.0692643447875962,78.0822132559419,32.014753521327506,0.44180574849576354,6,-0.4100003242492658,-1.3700003623962385,-2.320000171661375,-1.8400001525878888,1.0199995040893572,2,0.036163524252379675,1.2162160768919488,12.75,-1.9599990844726562,12.31999969482422,-1.962962178047174,12.199999809265135,0.036163524252379675
8083,2016-06-23,14.050000190734865,14.15999984741211,13.40999984741211,13.40999984741211,71203000.0,0.1045597402347167,-1.3437487427151986,-10.666767333184382,65.9517517439714,52.05993799770914,-1.77146799076281,-1.502017324111721,-2.9384661026156724,-3.0901692497610913,29.082542087986496,1.4399995803833026,0.3849768034847063,1.4990001201629664,0.4375829965895459,2.560417243736387,0.9682915583762561,2.0297086819496766,-2.3159084261169447,95.02264005527003,50.39754191763818,0.5307085617867107,6,-1.180000305175783,-2.1300001144409197,-3.672500133514406,-3.170000076293947,-0.48999977111816584,3,-0.06548043158751216,-3.625002980235081,12.720000267028807,1.2162160768919488,12.75,-1.9599990844726562,12.31999969482422,-0.06548043158751216
8084,2016-06-24,13.210000038146973,13.850000381469727,13.130000114440918,13.5,77486100.0,-0.05978648691704802,-2.2000025431325883,-0.45312469732032434,54.91070905890447,51.15698844006474,-0.8534792052076838,-0.5931945261548588,-2.05114320025743,-2.2311793304454177,29.1916843788922,0.9200000762939471,0.24539706432268815,0.5959999561309814,-0.4647921598053184,1.6567920720672813,0.06560389816283241,1.1263960140991305,-1.281835626905517,49.19786805328541,5.482457886522418,0.5303960579681497,6,-0.3400001525878906,-1.1750001907348633,-2.8499999046325684,-2.3299999237060547,0.18999958038330078,4,0.05374716397401058,-1.3437487427151986,14.050000190734865,-3.625002980235081,12.720000267028807,1.2162160768919488,12.75,0.05374716397401058
8085,2016-06-27,12.229999542236328,13.239999771118164,12.100000381469727,13.130000114440918,45700500.0,-0.07418625988498584,1.0357134038087372,3.103450657213232,42.638620990967645,49.60850953591094,0.17292414553899782,0.4010681749019245,-1.043580949263255,-1.2404093515208103,28.246791826694484,1.1399993896484375,0.0866224344931048,-0.3800004959106449,-1.4462087505408938,0.686207758719604,-0.9131046232257702,0.15310363140448047,1.9300003051757812,6.310640508206694,-31.86368700540074,0.5331041273151249,6,0.6400003433227539,-0.009999752044677734,-1.8699994087219238,-1.3499994277954102,1.2800006866455078,0,0.19950945424250177,-2.2000025431325883,13.210000038146973,-1.3437487427151986,14.050000190734865,-3.625002980235081,12.720000267028807,0.19950945424250177
8086,2016-06-28,12.989999771118164,13.050000190734865,12.619999885559082,12.640000343322756,34838100.0,0.06214229413968275,-1.2051278289256593,-0.38888800585767386,53.68042845133265,49.30169911070406,-0.46861485206535924,-0.35591518857931703,-1.7730674991331625,-1.9926159481508492,26.780443991226445,0.8200006484985369,0.03864979552697534,0.3664997577667233,-0.712335380191341,1.4453348957247876,-0.17291781121230976,0.9059173267457563,1.1288000869750974,43.203865067085914,1.4051241440689353,0.5394175689790326,6,-0.11999988555908203,-0.5,-2.5099995136260986,-2.109999656677246,1.0399999618530291,1,0.09237873983132805,1.0357134038087372,12.229999542236328,-2.2000025431325883,13.210000038146973,-1.3437487427151986,14.050000190734865,0.09237873983132805
8087,2016-06-29,13.1899995803833,13.420000076293945,12.9399995803833,13.300000190734865,36879800.0,0.015396444402548282,1.7428569871553834,-0.3142879719673855,55.96490479572552,49.96446631022911,-0.5422168101676075,-0.5776558860228196,-1.9341200391221438,-2.179907576639245,25.229139285602198,0.48000049591064453,0.03152662412313312,0.5614995956420898,-0.5273195953798009,1.6503187866639806,0.017090000131144478,1.1059091911530352,0.8884242881774895,52.912596189190516,9.183972286304552,0.5444095955109458,6,-0.13499975204467773,-0.5299997329711914,-2.619999408721924,-2.309999465942383,1.330000877380371,2,0.04700537217267908,-1.2051278289256593,12.989999771118164,1.0357134038087372,12.229999542236328,-2.2000025431325883,13.210000038146973,0.04700537217267908
8088,2016-06-30,13.760000228881836,13.779999732971193,13.220000267028807,13.34000015258789,48486100.0,0.04321460702290425,1.4347851326024545,-3.818161326120066,63.72880681977062,51.702821251663224,-0.9258291974715132,-1.1557175444302175,-2.458714081710852,-2.720503770214421,23.628551171250656,0.5900001525878924,0.08437686438366043,1.0990002155303955,-0.08497881853237743,2.2829792495931684,0.507010698499009,1.690989732561782,0.2788551699371329,94.85713413783482,44.7057575202358,0.591989517031386,6,-0.630000114440918,-0.9700002670288086,-3.1075000762939453,-2.880000114440918,0.6599998474121094,3,-0.001453521615624065,1.7428569871553834,13.1899995803833,-1.2051278289256593,12.989999771118164,1.0357134038087372,12.229999542236328,-0.001453521615624065
8089,2016-07-01,12.5,12.899999618530273,12.3100004196167,12.579999923706055,68847100.0,-0.09156978255255643,-1.565219013815866,-0.1904759742235503,53.18245860387254,52.917755781916675,0.4259997068828607,0.0800328911055157,-1.1637885694053516,-1.4350936396535623,21.743975677460188,1.4499998092651367,0.10723518543056265,-0.14300003051757848,-1.3251853696106135,1.0391853085754565,-0.734092700064096,0.44809263902893903,1.5000782984719834,23.809510293726103,-30.233024374220054,0.5910926695465175,7,0.630000114440918,0.36999988555908203,-1.7625000476837158,-1.619999885559082,1.9799995422363281,4,0.08480003356933596,1.4347851326024545,13.760000228881836,1.7428569871553834,13.1899995803833,-1.2051278289256593,12.989999771118164,0.08480003356933596
8090,2016-07-05,11.90999984741211,12.449999809265135,11.800000190734865,12.380000114440918,37298900.0,-0.047200012207031294,1.131147489724545,5.875008940705243,49.93359744065817,53.62586642177479,1.0635711062137343,0.6348495406776902,-0.5453212896177426,-0.8215790704712411,19.734768474072524,0.6999998092651349,0.15235866167835432,-0.6900001525878903,-1.9145387718892692,0.5345384667134887,-1.3022694622385806,-0.0777308429371999,2.0520768927198283,5.555539500428583,-51.420767249030774,0.6122693096506897,7,1.070000171661377,0.9600000381469727,-1.0899999141693115,-1.0299997329711914,2.2899999618530256,1,0.12510493620551322,-1.565219013815866,12.5,1.4347851326024545,13.760000228881836,1.7428569871553834,13.1899995803833,0.12510493620551322
8091,2016-07-06,11.729999542236328,11.850000381469727,11.5,11.760000228881836,35747800.0,-0.01511337594306461,2.333321223240479,0.06383121191645817,48.09460696725903,54.231764985829116,1.2110202949786224,0.753456299455074,-0.33481238576659855,-0.6155192168521424,17.62419627723698,0.4099998474121094,0.18544273136848588,-0.8065004348754883,-2.074640903737407,0.4616400339864306,-1.4405706693064477,-0.17243020044452884,2.145594135919726,10.087700402341849,-48.32409639336511,0.6340702344309593,7,1.1000003814697266,1.1000003814697266,-0.8049993515014648,-0.8399991989135742,2.7000007629394513,2,0.1517477200434869,1.131147489724545,11.90999984741211,-1.565219013815866,12.5,1.4347851326024545,13.760000228881836,0.1517477200434869
8092,2016-07-07,12.199999809265135,12.550000190734865,11.890000343322756,11.899999618530273,33457100.0,0.040068225521789014,-3.125015273750355,-9.999777481085832,51.560548897167024,52.63274244729529,0.7370048303717187,0.26722865212639313,-0.7991619942236934,-1.0617315182183464,15.979687374796459,0.8200006484985369,0.24252049651265217,-0.3175001621246363,-1.5942539647855813,0.9592536405363088,-0.9558770634551088,0.32087673920583626,1.5330582482015558,30.701749616125028,-27.96921609252739,0.6383769013304728,7,0.47500038146972834,0.6300001144409197,-0.9874997138977033,-1.069999694824217,2.7300004959106445,3,0.14999999609149905,2.333321223240479,11.729999542236328,1.131147489724545,11.90999984741211,-1.565219013815866,12.5,0.14999999609149905
8093,2016-07-08,12.619999885559082,12.720000267028807,12.380000114440918,12.390000343322756,27955700.0,0.03442623630001895,-1.7200012207031108,0.7666646533554996,52.567236935772975,52.372356655836235,0.10373627638846017,-0.15189576402269367,-1.210126372229297,-1.467873895651291,14.920927571879236,0.5200004577636719,0.2767976904450613,0.09699993133544993,-1.1805652928672306,1.3745651555381304,-0.5417826807658912,0.7357825434367911,0.9790746884596064,80.00001362392251,22.972308412407394,0.6387826121013405,7,0.019999980926513672,0.21000003814697266,-1.2599997520446777,-1.3999996185302734,2.909999847412111,4,0.1505547218252148,-3.125015273750355,12.199999809265135,2.333321223240479,11.729999542236328,1.131147489724545,11.90999984741211,0.1505547218252148
8094,2016-07-11,12.640000343322756,12.979999542236328,12.609999656677244,12.789999961853027,22797100.0,0.0015848223411285556,-2.523791791173516,-0.6521735524853605,51.98020135032211,53.41031002909784,-0.006282202413073534,-0.13967822429797927,-1.2226066861620826,-1.483659297152542,14.315688145573525,0.3699998855590838,0.31880906608034465,0.09200038909912323,-1.1735198221422056,1.357520600340452,-0.5407597165215421,0.7247604947197885,0.8331297562548112,77.02707404896745,20.56668113686353,0.6327601056206649,7,-4.768371599794818e-07,0.189999580383299,-1.1275002956390399,-1.360000133514406,2.8499994277954084,0,0.1408227598594567,-1.7200012207031108,12.619999885559082,-3.125015273750355,12.199999809265135,2.333321223240479,11.729999542236328,0.1408227598594567
8095,2016-07-12,13.229999542236328,13.460000038146973,12.979999542236328,13.0,35226800.0,0.046677150544956136,-2.5555532008081494,-1.5333341810460108,52.91261798823833,53.324997755420696,-0.49116525749951734,-0.6711524920192513,-1.7700278622637065,-2.066927851556901,14.090427555196383,0.819999694824217,0.1719609693766735,0.6229996204376214,-0.6547303917467353,1.900729632621978,-0.015865385654556974,1.2618646265297997,-1.7299995422363281,88.26528104927527,34.994906436214016,0.6388650060921788,7,-0.5899996757507324,-0.39999961853027344,-1.5824995040893555,-1.9499993324279785,2.2900009155273438,1,0.09448224060850618,-2.523791791173516,12.640000343322756,-1.7200012207031108,12.619999885559082,-3.125015273750355,12.199999809265135,0.09448224060850618
8096,2016-07-13,13.289999961853027,13.390000343322756,13.06999969482422,13.239999771118164,23067400.0,0.004535179266269118,1.559995422380707,0.217392566301229,53.44618822135294,53.045140358268185,-0.5633809471527034,-0.656934829830746,-1.7816842489232272,-2.1145112384587836,14.270087823284443,0.32000064849853516,0.12717246441573238,0.6145000457763672,-0.6550209336604311,1.8840210252131655,-0.02026044394203197,1.2492605354947663,-1.7507999610900882,89.17196755805872,37.427416425954476,0.6347604897183993,7,-0.6500000953674316,-0.46000003814697266,-1.557499885559082,-2.0099997520446777,2.4800004959106445,2,0.06847252445629248,-2.5555532008081494,13.229999542236328,-2.523791791173516,12.640000343322756,-1.7200012207031108,12.619999885559082,0.06847252445629248
8097,2016-07-14,13.289999961853027,13.550000190734865,13.270000457763672,13.5,18698900.0,0.0,-1.2400064087158678,-4.199984741269145,44.52449595444351,50.91132803989851,-0.6120698266971836,-0.5870074389118205,-1.7239615998682787,-2.100211764697825,14.51975860863386,0.2799997329711932,0.23324162293069328,0.5510000705718987,-0.7074687180116257,1.809468859155423,-0.0782343237198635,1.180234464863661,-1.7123839603424074,77.77775966430654,30.20604944014992,0.6292343942917618,7,-0.7649998664855957,-0.46000003814697266,-1.492499828338623,-2.0099997520446777,2.9600000381469727,3,0.08577880711775432,1.559995422380707,13.289999961853027,-2.5555532008081494,13.229999542236328,-2.523791791173516,12.640000343322756,0.08577880711775432
8098,2016-07-15,13.130000114440918,13.5,13.039999961853027,13.3100004196167,18046200.0,-0.012039115716430793,-1.5555514347475947,0.8571441546586982,49.3610231916452,50.486724105206584,-0.6155669069618313,-0.3521259273374113,-1.4953025590988904,-1.9177560537655172,15.41430081501461,0.46000003814697266,0.2092250375656466,0.33200020790100027,-0.8805241311114838,1.5445245469134843,-0.27426196160524263,0.9382623774072432,-1.473488745361328,55.31916620504796,7.6246174214216325,0.6062621695062421,7,-0.6050000190734863,-0.3000001907348633,-1.2650001049041748,-1.8499999046325684,3.0600004196166957,4,0.13709064547190275,-1.2400064087158678,13.289999961853027,1.559995422380707,13.289999961853027,-2.5555532008081494,13.229999542236328,0.13709064547190275
8099,2016-07-18,13.34000015258789,13.359999656677244,13.09000015258789,13.25,17180500.0,0.015993909848942556,3.153865340317295,-0.5,60.10929208551311,51.6173568435238,-0.7754266907420266,-0.4978668616152735,-1.634721870058634,-2.106246193498336,15.742840052356796,0.2699995040893537,0.1558658009388978,0.4850002288818356,-0.7162887855172535,1.6862892432809247,-0.11564427831770985,1.085644736081381,-1.6077492306420904,63.15792996022995,9.806062390406886,0.6006445071995445,7,-0.815000057220459,-0.5100002288818359,-1.440000057220459,-2.059999942779541,2.840000152587887,0,0.16416788270864102,-1.5555514347475947,13.130000114440918,-1.2400064087158678,13.289999961853027,1.559995422380707,13.289999961853027,0.16416788270864102
8100,2016-07-19,13.220000267028807,13.260000228881836,13.050000190734865,13.220000267028807,30569900.0,-0.008995493567202417,4.250005960469885,0.0,52.37113848035478,52.092527011645544,-0.502952221190549,-0.323573860236122,-1.4418237693859464,-1.9664932009480829,15.585819787449598,0.28999996185302557,-0.009593207172706286,0.320000314712523,-0.8642118471797549,1.5042124766048008,-0.2721057662336168,0.9121063956586628,-1.4150393743314442,35.29416164585367,-18.542388360980404,0.5921060809461391,7,-0.49999999999999645,-0.39000034332275213,-1.265000104904173,-1.9400000572204572,2.289999961853029,1,0.17170949003312996,3.153865340317295,13.34000015258789,-1.5555514347475947,13.130000114440918,-1.2400064087158678,13.289999961853027,0.17170949003312996
8101,2016-07-20,13.59000015258789,13.619999885559082,13.239999771118164,13.329999923706055,35666000.0,0.027987887903593966,1.375002980235081,100.0,53.984068324096434,52.36180694797104,-0.6496860418596722,-0.6613227488902105,-1.7292544587136902,-2.3140685605044258,15.324874768832755,0.3999996185302752,-0.004066764105406406,0.6480001926422112,-0.572829800146323,1.8688301854307454,0.0375851962479441,1.2584151890364783,-1.7152376879690276,94.82763156596631,39.18573626119782,0.610414996394267,7,-0.5900001525878906,-0.7600002288818359,-1.6625001430511475,-2.309999942779541,2.6100006103515625,2,0.14201620923516023,4.250005960469885,13.220000267028807,3.153865340317295,13.34000015258789,-1.5555514347475947,13.130000114440918,0.14201620923516023
8102,2016-07-21,13.18000030517578,13.5,13.079999923706055,13.479999542236328,16734700.0,-0.030169230523079626,1.470587575312188,-1.1538422037193334,44.03292334500243,51.41354988232987,-0.09616703868770138,-0.22671781592126905,-1.2468396024096364,-1.8826829624460348,14.656150301583978,0.5100002288818359,0.07088117059280563,0.21500034332275142,-1.0055520068391282,1.435552693484631,-0.39527583175818926,0.8252765184036921,-1.2005235953005027,24.13799340320338,-25.446955886696614,0.61027617508094,7,-0.06500053405761541,-0.3500003814697248,-1.3025002479553205,-1.9000000953674299,3.3299999237060565,3,0.19650987045658863,1.375002980235081,13.59000015258789,4.250005960469885,13.220000267028807,3.153865340317295,13.34000015258789,0.19650987045658863
8103,2016-07-22,13.130000114440918,13.229999542236328,13.020000457763672,13.210000038146973,18755900.0,-0.0037936410908295803,2.5000158947134183,0.26666709052299475,58.630137201052534,52.15243164352214,0.03775490236469281,-0.2626414401283217,-1.1238347553444257,-1.8183961961081856,12.63110449029854,0.20999908447265625,0.1869940710928102,0.21100015640258718,-0.9019837640580075,1.3239840768631819,-0.3454918038277093,0.7674921166328836,-1.0520920140246126,18.333293596865587,-33.08641714207825,0.5564919602302971,7,0.1699995994567871,-0.3000001907348633,-1.2675001621246338,-1.8499999046325684,3.7799997329711914,4,0.2376237515891242,1.470587575312188,13.18000030517578,1.375002980235081,13.59000015258789,4.250005960469885,13.220000267028807,0.2376237515891242
8104,2016-07-25,13.920000076293945,14.329999923706055,13.880000114440918,14.0,51357000.0,0.06016755178731126,-4.625002980235081,1.0,76.10389648993387,54.72924036593275,-0.616404304237518,-1.0505868224482349,-1.8149931628980234,-2.5991107014485415,11.50854937835605,1.1999998092651367,0.26573171481626545,0.9655001163482666,-0.22888128457457313,2.1598815172711063,0.36830941588684674,1.5626908168096865,-1.749566468769073,68.70228896489166,11.006797900960848,0.5971907004614194,7,-0.24499988555908203,-1.005000114440918,-2.0975000858306885,-2.6399998664855957,2.8199996948242188,0,0.163074744635205,2.5000158947134183,13.130000114440918,1.470587575312188,13.18000030517578,1.375002980235081,13.59000015258789,0.163074744635205
8105,2016-07-26,14.670000076293945,14.6899995803833,13.93000030517578,14.0,38959800.0,0.05387931004952118,1.140845789320988,-8.375008940705243,83.25792401934446,58.04165545459847,-1.274708338534973,-1.695336210789458,-2.4531419997008825,-3.337126144613098,12.218720496189631,0.7699995040893555,0.3311866796839329,1.593500089645385,0.22494667855724693,2.962053500733523,0.9092233841013169,2.277776795189453,-2.3268011634745793,98.80242427564971,33.635548173363276,0.6842767055440687,7,-0.815000057220459,-1.575000286102295,-2.8475000858306885,-3.3899998664855957,1.8199996948242188,1,0.10293116707762828,-4.625002980235081,13.920000076293945,2.5000158947134183,13.130000114440918,1.470587575312188,13.18000030517578,0.10293116707762828
8106,2016-07-27,14.1899995803833,14.890000343322756,14.0600004196167,14.850000381469727,35035800.0,-0.03271987003505905,1.2432408399027193,-0.9850757103449453,72.4604924834108,61.14565506892817,-0.7304297141040852,-1.1813960239255668,-1.868430406450063,-2.849247647567706,13.029858453282465,0.8299999237060565,0.3996692185345001,1.0534996032714847,-0.4015718665668899,2.5085710731098594,0.3259638683522965,1.781035338190673,-1.6121206008075415,62.56680183003477,-6.672183738723739,0.7275357349191877,7,-0.2349991798400879,-0.9949994087219238,-2.367499589920044,-2.909999370574951,2.4499998092651367,2,0.09302330426586791,1.140845789320988,14.670000076293945,-4.625002980235081,13.920000076293945,2.5000158947134183,13.130000114440918,0.09302330426586791
8107,2016-07-28,13.8100004196167,14.1899995803833,13.699999809265135,14.130000114440918,25504200.0,-0.026779363777566623,1.2272786384956256,0.48484743396897095,63.55353871874814,62.72260123860628,-0.3005136444425691,-0.7932359969752234,-1.3856544692072958,-2.4587100355625964,13.210352942917162,0.48999977111816584,0.41112169629265516,0.6425004005432129,-0.8434603733653052,2.128461174451731,-0.10047998641104527,1.385480787497471,-0.9546668763913004,42.245989850252684,-24.572974904390165,0.742980386954259,7,0.14499998092651367,-0.6150002479553223,-2.0325005054473877,-2.5300002098083496,2.890000343322754,3,0.17306301742958885,1.2432408399027193,14.1899995803833,1.140845789320988,14.670000076293945,-4.625002980235081,13.920000076293945,0.17306301742958885
8108,2016-07-29,13.739999771118164,13.9399995803833,13.619999885559082,13.90999984741211,21792900.0,-0.005068837535956994,1.7826115801170948,0.5312507450587702,62.38738211435198,62.975722352921714,-0.15073647562751624,-0.7639802227123411,-1.2238218371023386,-2.36378121970046,12.941436204097995,0.31999969482421875,0.4132545245586243,0.573499774932861,-0.9108080892266948,2.0578076390924167,-0.16865415714691778,1.3156537070126397,-0.6405062118810818,9.448806480777824,-53.76233954382588,0.7421539320797783,7,0.21500062942504883,-0.5449995994567871,-1.9099998474121094,-2.4599995613098145,3.270000457763672,4,0.2016012011576802,1.2272786384956256,13.8100004196167,1.2432408399027193,14.1899995803833,1.140845789320988,14.670000076293945,0.2016012011576802
8109,2016-08-01,13.5600004196167,13.920000076293945,13.550000190734865,13.8100004196167,16363900.0,-0.013100389701594328,-1.740735246330149,1.470587575312188,54.094303960872374,63.16718518409033,0.07124379591650332,-0.5275440245361018,-0.9528334760510564,-2.1620423940495463,13.965351478787927,0.36999988555908025,0.4968783623256048,0.34050040245056223,-1.1190955771904179,1.8000963820915423,-0.3892975873699278,1.0702983922710523,-0.24564604628933573,0.7462856524695989,-56.84623738189905,0.7297979898204897,8,0.39499998092651367,-0.36500024795532227,-1.1650004386901855,-1.8050003051757812,3.59999942779541,0,0.24705009764963592,1.7826115801170948,13.739999771118164,1.2272786384956256,13.8100004196167,1.2432408399027193,14.1899995803833,0.24705009764963592
8110,2016-08-02,13.399999618530273,13.579999923706055,13.020000457763672,13.550000190734865,23707600.0,-0.011799468741531816,4.333327278259408,0.6000022888183665,51.331714934978116,62.87247925196607,0.28995443727091086,-0.2637134358782447,-0.7253605908218539,-1.9821295077690166,14.799915189792145,0.5599994659423828,0.5515205510924339,0.1059996128082279,-1.2179721994680346,1.4299714250844904,-0.5559862933299033,0.7679855189463591,1.4900007247924822,20.320811979782082,-31.902480052477554,0.6619859061381315,8,0.5550007820129395,-0.20499944686889648,-0.9474997520446777,-1.6449995040893555,4.05000114440918,1,0.249253749826168,-1.740735246330149,13.5600004196167,1.7826115801170948,13.739999771118164,1.2272786384956256,13.8100004196167,0.249253749826168
8111,2016-08-03,13.510000228881836,13.579999923706055,13.270000457763672,13.270000457763672,17316600.0,0.008209001006197703,-1.5833313465099461,-1.5999923706345536,52.594342328085055,63.82374802786414,0.18708660013589373,-0.24614332149863216,-0.7761806702082232,-2.079519482824921,15.329488806700505,0.3099994659423828,0.5221129169830263,0.1270001888275143,-0.974999905067202,1.2290002827222306,-0.42399985811984386,0.6780002357748725,1.342600116729738,41.88035372377495,-6.816743835246022,0.5510000469473585,8,0.44500017166137695,-0.315000057220459,-0.9650003910064697,-1.755000114440918,3.2999992370605504,2,0.2205773124907615,4.333327278259408,13.399999618530273,-1.740735246330149,13.5600004196167,1.7826115801170948,13.739999771118164,0.2205773124907615
8112,2016-08-04,14.029999732971193,14.199999809265135,13.600000381469727,13.609999656677244,23400100.0,0.038489970042909105,-1.7272786384956094,1.750001986823402,59.782603737988374,63.95179986530146,-0.22312462664681654,-0.6556287547664486,-1.2410202832534463,-2.5799244269436183,16.55067812139325,0.689999580383299,0.571859221582649,0.5554996967315695,-0.43073119899782064,1.5417305924609597,0.062384248866875325,1.0486151445962637,0.7859486148834218,85.59320595578048,36.175013026058295,0.4931154478646949,8,-0.07499933242798029,-0.8349995613098162,-1.3499999046325701,-2.274999618530275,3.1199998855590803,3,0.18602991492178123,-1.5833313465099461,13.510000228881836,4.333327278259408,13.399999618530273,-1.740735246330149,13.5600004196167,0.18602991492178123
8113,2016-08-05,14.520000457763672,14.779999732971193,14.199999809265135,14.220000267028807,29098400.0,0.03492521269554638,-2.411753156230964,0.7142860386646728,62.09016441497955,62.39471852363987,-0.5534162139311523,-1.0498122376224224,-1.6725761793040164,-3.0424922011774047,17.848696766424204,0.75,0.6001084860849115,0.9505003929138187,-0.05501016801985692,1.9560109538474943,0.4477451124469809,1.4532556733806565,0.26002893228912427,85.22730782506346,35.99606728614682,0.5027552804668376,8,-0.565000057220459,-1.325000286102295,-1.6625006198883057,-2.765000343322754,2.229999542236328,4,0.1501377573311411,-1.7272786384956094,14.029999732971193,-1.5833313465099461,13.510000228881836,4.333327278259408,13.399999618530273,0.1501377573311411
8114,2016-08-08,14.420000076293945,14.720000267028807,14.380000114440918,14.529999732971193,16163500.0,-0.0068870783964926074,-2.5789568787676305,-0.3666652891379781,62.34567307701743,60.07113508560353,-0.419105549435546,-0.8533742520934098,-1.525371230438612,-2.913286130595333,18.92183911291519,0.34000015258788885,0.7246812036811026,0.7615000247955326,-0.21220209688529934,1.7352021464763645,0.27464896395511573,1.2483510856359494,0.35999965667724787,79.54546562896736,27.371854485435193,0.4868510608404161,8,-0.4649996757507324,-1.2249999046325684,-1.4600000381469727,-2.6649999618530273,2.5100002288818324,0,0.1796116601168245,-2.411753156230964,14.520000457763672,-1.7272786384956094,14.029999732971193,-1.5833313465099461,13.510000228881836,0.1796116601168245
8115,2016-08-09,14.479999542236328,14.699999809265135,14.399999618530273,14.5600004196167,12573700.0,0.004160850598122989,-1.499994039553508,0.7272829733923918,59.78021061315583,58.66221487779743,-0.5686952941521959,-0.8589648614327423,-1.54810134529923,-2.945829577751132,19.538564023332082,0.3000001907348615,0.7897574451244687,0.7589994907379154,-0.25838403475463245,1.7763830162304632,0.25030772799164147,1.2676912534841893,0.30000019073486506,80.13242816334228,31.976433508522703,0.508691762746274,8,-0.5799994468688965,-1.2849993705749512,-1.4799995422363281,-2.72499942779541,2.970001220703125,1,0.18508289985497295,-2.5789568787676305,14.420000076293945,-2.411753156230964,14.520000457763672,-1.7272786384956094,14.029999732971193,0.18508289985497295
8116,2016-08-10,14.199999809265135,14.5,14.029999732971193,14.479999542236328,15003200.0,-0.0193369987446802,1.9374957159248276,3.499958277206264,61.53845323987039,58.43831649125545,-0.32087084879477423,-0.5347095171907945,-1.2465350120543999,-2.6440344093198007,19.953551306286734,0.4700002670288068,0.7071799333176116,0.4334997653961157,-0.5841190842290604,1.4511186150212918,-0.07530965941647239,0.9423091902087037,0.5447999382019084,50.847437079685776,-0.33235249039018555,0.5088094248125877,8,-0.2999997138977033,-1.004999637603758,-1.2749998569488508,-2.444999694824217,3.279999732971193,2,0.2288733096710167,-1.499994039553508,14.479999542236328,-2.5789568787676305,14.420000076293945,-2.411753156230964,14.520000457763672,0.2288733096710167
8117,2016-08-11,14.43000030517578,14.489999771118164,14.210000038146973,14.25,14451300.0,0.01619721823943787,-1.1538422037193266,-0.6428588458486073,64.1304327544739,58.63198878460233,-0.5069910933128892,-0.7113988028948324,-1.4637796523727307,-2.85690793479759,20.218190430474905,0.2899999618530291,0.5095225665965177,0.6065002441406229,-0.42633477241266426,1.63933526069391,0.09008273586397841,1.1229177524172673,0.28030345649719557,53.33340962727817,-1.9185715853846048,0.5164175082766436,8,-0.5300002098083478,-1.0399999618530238,-1.6000003814697248,-2.6750001907348615,2.5200004577636737,3,0.16493410328709035,1.9374957159248276,14.199999809265135,-1.499994039553508,14.479999542236328,-2.5789568787676305,14.420000076293945,0.16493410328709035
8118,2016-08-12,14.93000030517578,14.989999771118164,14.43000030517578,14.460000038146973,24909900.0,0.034650033917231315,-1.1132065965505689,2.611108167676869,61.716936276874335,59.47894793082477,-0.9168548664737415,-1.1274373451656299,-1.9455954974210101,-3.335262566548872,21.0423526815752,0.5599994659423846,0.41123341009505765,1.01650023460388,-0.07398052796333232,2.1069809971710924,0.471259853320273,1.5617406158874871,-1.9099998474121076,93.75005587935206,38.53885040263042,0.5452403812836064,8,-0.9250001907348615,-1.2450003623962385,-2.1775002479553205,-3.1750001907348615,1.9899997711181658,4,0.14869385585912465,-1.1538422037193266,14.43000030517578,1.9374957159248276,14.199999809265135,-1.499994039553508,14.479999542236328,0.14869385585912465
8119,2016-08-15,15.529999732971193,15.699999809265135,15.079999923706055,15.09000015258789,29105200.0,0.04018750271474625,-1.6956514527983007,0.9361687880835491,60.336532344568894,60.47948319855708,-1.3499882783689028,-1.6389868623568464,-2.5120043263342122,-3.897293863758234,22.151668274369595,0.7699995040893555,0.4061366467468712,1.506999683380128,0.23438790656924446,2.7796114601910116,0.8706937949746862,2.14330557178557,-2.4705992889404307,89.82035517799464,38.46569994951792,0.6363058884054417,8,-1.0449995994567889,-1.3750000000000036,-2.794999837875368,-3.774999618530275,2.130000114440916,0,0.07855764893792405,-1.1132065965505689,14.93000030517578,-1.1538422037193266,14.43000030517578,1.9374957159248276,14.199999809265135,0.07855764893792405
8120,2016-08-16,15.489999771118164,15.59000015258789,15.229999542236328,15.579999923706055,21872700.0,-0.0025756576008244547,5.545429324455542,-0.20454599640637752,67.47311958895611,62.13268067198719,-1.0977885870716015,-1.4969542082491252,-2.4352846161942736,-3.8167778429679213,23.38484627561208,0.3600006103515625,0.4164321644817335,1.3534997463226315,-0.018586880795806948,2.72558637344107,0.6674564327634123,2.0395430598818507,-2.3249753524780274,87.42514799083109,35.94013214807113,0.6860433135592193,8,-0.8399996757507324,-1.1500000953674316,-2.754999876022339,-3.734999656677246,2.1000003814697266,1,0.09296323791705685,-1.6956514527983007,15.529999732971193,-1.1132065965505689,14.93000030517578,-1.1538422037193266,14.43000030517578,0.09296323791705685
8121,2016-08-17,15.520000457763672,15.760000228881836,15.460000038146973,15.529999732971193,22552100.0,0.0019367777332990332,-3.6153834867769503,0.11110286949520899,75.37090694945212,63.86471436214983,-0.9081929153770147,-1.449254525427456,-2.434874569383563,-3.803760635094953,24.295780457223042,0.3000001907348633,0.49724768511881123,1.2870004177093506,-0.19066626447708757,2.7646670998957887,0.5481670766161315,2.0258337588025697,-2.2535770234985346,84.51614570418995,30.546250051623147,0.7388333410932187,8,-0.6250004768371582,-1.130000114440918,-2.7850005626678467,-3.765000343322754,1.9599990844726562,2,0.1243556860985997,5.545429324455542,15.489999771118164,-1.6956514527983007,15.529999732971193,-1.1132065965505689,14.93000030517578,0.1243556860985997
8122,2016-08-18,15.770000457763672,15.800000190734865,15.510000228881836,15.550000190734865,16590700.0,0.016108246947566407,1.0714302744200326,-22.001621363849036,78.59154974981499,65.69820162157599,-0.9894709340934487,-1.5760755773175248,-2.637391881317896,-4.009969972148824,25.538248745703783,0.2899999618530291,0.6229023688763373,1.4075004100799564,-0.13418535318959002,2.949186173349503,0.6366575284451841,2.1783432917147287,-2.353962415821533,97.81023828633748,36.63036128896329,0.7708428816347728,8,-0.8550004959106428,-1.3600001335144043,-3.0350005626678467,-4.015000343322754,1.5900001525878906,3,0.10843367373720092,-3.6153834867769503,15.520000457763672,5.545429324455542,15.489999771118164,-1.6956514527983007,15.529999732971193,0.10843367373720092
8123,2016-08-19,16.25,16.450000762939453,16.030000686645508,16.15999984741211,35059400.0,0.030437509721188416,-1.4000108991825613,0.4090911061308212,84.9350473703492,68.20813209861285,-1.3390816570905049,-1.9081812900150492,-3.061095464064337,-4.4434221162560945,27.14797720749287,0.6800003051757812,0.7613828049038744,1.7314999580383308,0.08694554803577503,3.3760543680408865,0.9092227530370529,2.5537771630396087,-2.6432449861544427,85.40141310779298,15.892310623026177,0.822277205001278,8,-1.0099997520446777,-1.5149993896484375,-3.572499990463257,-4.494999885559082,1.75,4,0.04307697002704325,1.0714302744200326,15.770000457763672,-3.6153834867769503,15.520000457763672,5.545429324455542,15.489999771118164,0.04307697002704325
8124,2016-08-22,16.190000534057614,16.430000305175778,15.90999984741211,16.149999618530273,22145800.0,-0.003692274827223785,1.0000000000000138,0.4444538634340299,87.2000122070311,71.25477672015455,-1.1193113343904066,-1.7596158559659578,-2.9324085098186785,-4.336591927858507,27.51021499453258,0.5200004577636683,0.83186164092157,1.5580004692077605,-0.22051001447412588,3.336510952889647,0.6687452273668164,2.4472557110487045,-2.298920945302667,78.68852715311276,2.8352680697225594,0.8892552418409432,8,-0.9500002861022914,-1.4549999237060511,-3.5125005245208705,-4.435000419616696,1.25,0,0.045089531695857055,-1.4000108991825613,16.25,1.0714302744200326,15.770000457763672,-3.6153834867769503,15.520000457763672,0.045089531695857055
8125,2016-08-23,16.180000305175778,16.540000915527347,16.139999389648438,16.270000457763672,23741400.0,-0.0006176793423076088,-3.7058453943678193,-2.249952317375837,86.5753473334478,74.03665384166317,-0.9418521959206192,-1.7188144122392774,-2.849519391135697,-4.288285287377992,27.589958568887084,0.4000015258789098,0.8574923535439272,1.4725002288818327,-0.43623749268947165,3.381237950453137,0.5181313680961814,2.426869089667484,-2.03302859900238,66.66663723229756,-12.926957175470648,0.9543688607856519,8,-0.8049998283386177,-1.399999618530268,-3.5025002956390345,-4.42500019073486,1.3600006103515696,1,0.09147092177513105,1.0000000000000138,16.190000534057614,-1.4000108991825613,16.25,1.0714302744200326,15.770000457763672,0.09147092177513105
8126,2016-08-24,15.510000228881836,16.239999771118164,15.380000114440918,16.200000762939453,26686900.0,-0.04140915102947296,1.2337695472639405,7.666659602424145,69.47368975821591,74.63034906430116,-0.07430019579475378,-0.9959137571889567,-2.108722140021584,-3.5798134860903588,26.972964239313534,0.8599996566772461,0.8801807605879386,0.7365001201629635,-1.1881137534746848,2.6611139938006136,-0.22580681665586155,1.6988070569817886,-1.075865017585965,11.20689867792875,-64.83415117092387,0.962306936818825,8,-0.024999618530273438,-0.7299995422363263,-2.7350001335144043,-3.755000114440918,2.270000457763672,2,0.13410702082600867,-3.7058453943678193,16.180000305175778,1.0000000000000138,16.190000534057614,-1.4000108991825613,16.25,0.13410702082600867
8127,2016-08-25,16.200000762939453,16.549999237060547,15.880000114440918,15.899999618530273,34837800.0,0.04448746124276237,-2.9411695407779734,-0.43478393073841975,71.00000381469722,75.66180101294816,-0.5440332351576078,-1.5786173976354156,-2.721671752797235,-4.22055253453383,27.065638934514507,1.039999008178711,0.942583527404599,1.3070006370544434,-0.662002613638176,3.2760038877470627,0.32249901170813366,2.291502262400753,-1.5131616671358046,70.08557806971282,-4.595458545697824,0.9845016253463096,8,-0.38500118255615234,-1.4150009155273438,-3.285000801086426,-4.445000648498535,1.529998779296875,3,0.07901226660588279,1.2337695472639405,15.510000228881836,-3.7058453943678193,16.180000305175778,1.0000000000000138,16.190000534057614,0.07901226660588279
8128,2016-08-26,16.510000228881836,16.809999465942386,16.290000915527347,16.34000015258789,24243700.0,0.019135768601416636,-2.8518617941890145,0.5666647593253098,74.8218599416831,77.27128185707195,-0.6775967276401182,-1.7607285723396409,-2.947172778112108,-4.48010548152449,27.390248514802813,0.6099987030029332,1.0379259612516272,1.4785000801086419,-0.5381286827465281,3.495128842963812,0.47018569868105686,2.486814461536227,-1.562318713302222,79.02102285951685,4.750605310651679,1.0083143814275848,8,-0.49000072479248047,-1.5950002670288068,-3.5375003814697266,-4.755000114440918,1.289999008178711,4,0.051483971513384574,-2.9411695407779734,16.200000762939453,1.2337695472639405,15.510000228881836,-3.7058453943678193,16.180000305175778,0.051483971513384574
8129,2016-08-29,16.90999984741211,17.25,16.610000610351562,16.920000076293945,34467800.0,0.024227717321925413,-1.0983631161765395,-0.05882484937562409,76.7033045344601,78.29685796212794,-0.9624714464326019,-1.9993965392084583,-3.264343230975392,-4.827459145150804,27.99737763951413,0.7399997711181641,1.1232803563171068,1.7109997272491455,-0.34708240505129595,3.769081859549587,0.6819586610989248,2.7400407933993662,-1.6643474597744525,81.81817254570369,7.946839138655605,1.029041066150221,8,-0.5949997901916504,-1.7749996185302734,-3.8450000286102295,-5.154999732971191,0.7900009155273438,0,0.06445890966431334,-2.8518617941890145,16.510000228881836,-2.9411695407779734,16.200000762939453,1.2337695472639405,15.510000228881836,0.06445890966431334
8130,2016-08-30,16.739999771118164,17.010000228881836,16.510000228881836,17.0,23620900.0,-0.010053227547483501,2.571419813216531,25.99942780850658,78.60360587729775,78.65604673188857,-0.6666136440380264,-1.6509893224538459,-3.015650193630595,-4.608620285811938,29.458656618937084,0.5,1.1982338464207132,1.3739996433258064,-0.6101524024744656,3.3581516891260783,0.3819236204256704,2.3660756662259423,-1.1335648132552851,72.72725881855554,-3.8888751682946463,0.9920760229001355,8,-0.4249997138977051,-1.6049995422363281,-3.4449996948242188,-4.899999618530273,0.9899997711181641,1,0.04181605570551872,-1.0983631161765395,16.90999984741211,-2.8518617941890145,16.510000228881836,-2.9411695407779734,16.200000762939453,0.04181605570551872
8131,2016-08-31,16.489999771118164,16.739999771118164,16.139999389648438,16.700000762939453,21963700.0,-0.014934289332030337,3.137947817393764,0.8076954113633863,73.09416915705437,78.04522666602628,-0.2956389503498009,-1.2293159661514022,-2.702102091946191,-4.306428282135306,30.758912486830102,0.6000003814697266,1.2402703281632075,0.9749996662139893,-0.864605644939143,2.8146049773671233,0.05519701063742133,1.8948023217905554,-0.5877231056706034,44.525526104574226,-33.58842664322722,0.9198026555765667,8,-0.17499971389770508,-1.3549995422363281,-3.0149998664855957,-4.46999979019165,1.1200008392333984,2,0.06367502480189446,2.571419813216531,16.739999771118164,-1.0983631161765395,16.90999984741211,-2.8518617941890145,16.510000228881836,0.06367502480189446
8132,2016-09-01,16.639999389648438,16.799999237060547,16.299999237060547,16.610000610351562,15719500.0,0.009096399066844896,1.8571553133514986,-0.14285065530739957,70.80291513502502,76.47498975099026,-0.3455939820414038,-1.2371864805119195,-2.7845332469005015,-4.398362995616626,31.418796196518517,0.5,1.267995937292465,0.9944993019104,-0.7703322215560924,2.7593308253768924,0.11208354017715294,1.8769150636436471,-0.5,45.04502027630765,-29.806730529664804,0.8824157617332464,9,-0.3249993324279785,-1.5049991607666016,-3.0649991035461426,-4.489999294281006,0.8600006103515625,3,0.06850969584207145,3.137947817393764,16.489999771118164,2.571419813216531,16.739999771118164,-1.0983631161765395,16.90999984741211,0.06850969584207145
8133,2016-09-02,16.700000762939453,16.969999313354492,16.569999694824222,16.959999084472653,16099500.0,0.003605851892539258,1.8571525885558329,-8.666963377415955,66.3865660705179,74.16238462471101,-0.37442464964869515,-1.1863168464732414,-2.8177522526704237,-4.410697748617862,31.588031635249415,0.3999996185302699,1.275930782969004,0.9455006599426277,-0.7957690609915176,2.6867703808767747,0.07486579947555327,1.816135520409702,-0.5600013732910156,50.45054642930785,-21.578003559634112,0.8706348604670735,9,-0.38500070571899414,-1.5650005340576172,-3.125000476837158,-4.510000705718994,0.15999984741210938,4,0.061676570792897456,1.8571553133514986,16.639999389648438,3.137947817393764,16.489999771118164,2.571419813216531,16.739999771118164,0.061676570792897456
8134,2016-09-06,17.010000228881836,17.079999923706055,16.75,16.799999237060547,22998600.0,0.01856284142395559,-1.1290354336764516,-0.807701336619874,69.79167184068076,72.29753179218135,-0.6212007791120513,-1.3621703311051725,-3.069735077170318,-4.663079802250385,31.807671050060225,0.37999916076660156,1.2582405616568266,1.1260001182556145,-0.5823127675599906,2.8343130040712214,0.2718436753478102,1.9801565611634189,-0.7100009918212891,92.55322818572695,21.543939064487475,0.8541564429078035,9,-0.695000171661377,-1.875,-3.434999942779541,-4.820000171661377,-0.22999954223632812,1,0.0464432097324341,1.8571525885558329,16.700000762939453,1.8571553133514986,16.639999389648438,3.137947817393764,16.489999771118164,0.0464432097324341
8135,2016-09-07,17.15999984741211,17.350000381469727,17.020000457763672,17.209999084472653,23023500.0,0.008818319606814784,-1.0000115597581698,-0.23809048055874277,70.70706778795673,72.43457379548587,-0.6901444631397418,-1.3714093589889735,-3.1271856894544197,-4.7586352971774595,32.13848288479615,0.3400001525878906,1.169305170218891,1.1419997215270996,-0.5224849624838974,2.8064844055380966,0.3097573795215993,1.9742420635325981,-0.6890004730224604,84.29748939530792,14.377227478432431,0.8322423420054986,9,-0.5449995994567871,-1.9749994277954102,-3.5849995613098145,-4.874999523162842,-0.3099994659423828,2,0.03146858510076167,-1.1290354336764516,17.010000228881836,1.8571525885558329,16.700000762939453,1.8571553133514986,16.639999389648438,0.03146858510076167
8136,2016-09-08,17.450000762939453,17.860000610351562,16.879999160766598,17.180000305175778,39212100.0,0.016899820402450638,-1.2528697833083304,-5.400091554131835,71.00000381469727,72.43457379548589,-0.7554613343287038,-1.4813962321180902,-3.343860430151331,-4.995146462355814,33.33160666645523,0.9800014495849645,1.0856824168299042,1.269500589370729,-0.27814919857157605,2.8171503773130357,0.49567569539957645,2.0433254833418815,-0.8032011871337872,73.71798163567227,7.023000593934924,0.7738248939711531,9,-0.4500007629394531,-1.885000228881836,-3.875000476837158,-5.0500006675720215,-0.3200016021728551,3,0.016045774616327835,-1.0000115597581698,17.15999984741211,-1.1290354336764516,17.010000228881836,1.8571525885558329,16.700000762939453,0.016045774616327835
8137,2016-09-09,16.809999465942386,17.739999771118164,16.690000534057614,17.329999923706055,31389600.0,-0.03667629048798149,-1.7631619894693882,-1.9259243560942834,56.73075997265528,70.42445157670502,-0.022162767537754036,-0.6892894139400845,-2.6429055805015125,-4.302119536318763,34.45199606267178,1.0499992370605504,0.9949535642432963,0.5104993343353321,-0.8213845023611199,1.8423831710317842,-0.15544258401289213,1.1764412526835581,1.0500011444091761,18.604620216106934,-43.83530662272436,0.6659419183482256,9,0.19000053405761363,-1.0799989700317418,-3.2349991798400914,-4.224999427795412,0.1800003051757777,4,0.04759078940067818,-1.2528697833083304,17.450000762939453,-1.0000115597581698,17.15999984741211,-1.1290354336764516,17.010000228881836,0.04759078940067818
8138,2016-09-12,17.149999618530273,17.200000762939453,16.370000839233402,16.610000610351562,28239200.0,0.020226065638891733,1.5937445052079342,-1.0384587169423831,60.81079455632696,68.65861713469022,-0.29260210571523615,-0.9006204865688865,-2.9351202546769137,-4.587057659105042,34.841287545138805,0.8299999237060511,1.0414311189462904,0.7394995212554925,-0.4768361222375255,1.9558351647485122,0.1313316995089835,1.3476673430020014,0.7100009918212891,52.34891940362692,-7.703723585704239,0.6081678217465095,9,-0.14999961853027344,-1.2049994468688965,-3.5749993324279785,-4.294999599456785,0.26000022888183594,0,0.02040818596238081,-1.7631619894693882,16.809999465942386,-1.2528697833083304,17.450000762939453,-1.0000115597581698,17.15999984741211,0.02040818596238081
8139,2016-09-13,16.75,17.149999618530273,16.459999084472653,16.920000076293945,24345800.0,-0.023323593436006873,1.1904808038728425,-0.3148155343235081,55.90061572191741,66.1360626729813,0.09198830262715063,-0.42639676134565363,-2.450378167237016,-4.132166267476396,34.562212435174736,0.6900005340576207,1.0212307037026385,0.27849988937378,-0.8725228273606973,1.4295226061082555,-0.2970114689934569,0.8540112477410169,1.050400619506835,25.503303297921327,-32.32007646555005,0.5755113583672378,9,0.25,-0.804999828338623,-3.174999713897705,-3.7249999046325684,0.4699993133544922,1,0.0065672006180037545,1.5937445052079342,17.149999618530273,-1.7631619894693882,16.809999465942386,-1.2528697833083304,17.450000762939453,0.0065672006180037545
8140,2016-09-14,16.930000305175778,17.079999923706055,16.649999618530273,16.879999160766598,18591300.0,0.010746286876165856,1.4571419229322502,-0.2941242468781205,66.35944011873019,65.38775944650084,-0.06506878758875345,-0.5196259223830886,-2.5227767997291615,-4.255830509580202,34.26805575949176,0.43000030517578125,0.9583294540783935,0.38650016784667685,-0.6833008548356609,1.4563011905290164,-0.14840034349449382,0.9214006791878475,0.8131843231201188,37.583862547987366,-25.05652956901588,0.5349005113411697,9,0.149999618530277,-0.9850001335144007,-3.3550000190734828,-3.775000095367428,0.2700004577636754,2,-0.008859989121465794,1.1904808038728425,16.75,1.5937445052079342,17.149999618530273,-1.7631619894693882,16.809999465942386,-0.008859989121465794
8141,2016-09-15,17.450000762939453,17.459999084472653,16.850000381469727,16.899999618530273,24303700.0,0.030714734104564823,1.140354634373247,10.999771123402633,64.98800246262836,64.74165803845676,-0.4856429087916396,-0.935590172192196,-2.9211117850254844,-4.714142811261157,33.95354738849527,0.6099987030029261,0.8554249448454208,0.8100006103515618,-0.2184575422029944,1.838458762906118,0.2957715340742837,1.3242296866288399,0.2382565137939423,78.83217268062043,16.42577738187574,0.5142290762772781,9,-0.33500003814697266,-1.5050005912780762,-3.902500629425049,-4.255000591278076,-0.5100002288818395,3,-0.03438397451213959,1.4571419229322502,16.930000305175778,1.1904808038728425,16.75,1.5937445052079342,17.149999618530273,-0.03438397451213959
8142,2016-09-16,17.479999542236328,18.07999992370605,17.34000015258789,18.07999992370605,37447400.0,0.0017191276782397846,1.4666643354642817,-1.0909075145911802,62.46785334111965,64.30624551296806,-0.4290793061371332,-0.8758150627088135,-2.8417398564616114,-4.696981186075398,33.80081118784851,0.7399997711181605,0.7569518911569837,0.7544994354248047,-0.2535412881742083,1.7625401590238177,0.2504790736252964,1.258519797224313,-1.1099987030029261,64.91223960773297,4.417152587238647,0.5040203617995069,9,-0.25499916076660156,-1.3349995613098145,-3.932499408721924,-4.284999370574951,-0.42000007629394176,4,-0.020022905642762545,1.140354634373247,17.450000762939453,1.4571419229322502,16.930000305175778,1.1904808038728425,16.75,-0.020022905642762545
8143,2016-09-19,16.950000762939453,17.770000457763672,16.850000381469727,17.6299991607666,23999900.0,-0.03032029709247175,-1.0909112583527862,1.133329942493482,50.49752376831315,62.162451282705,0.15657708036817652,-0.30639408566582205,-2.219813943676522,-4.123223498082787,32.729243944645546,0.9200000762939453,0.6937978248321599,0.18950061798095774,-0.7974131378286984,1.1764143737906156,-0.3039562599238721,0.6829574958857876,-0.5457999420165969,30.24700151999146,-26.41276103888087,0.4934568779048288,9,0.27499961853027344,-0.6950006484985387,-3.3050005435943604,-3.755000591278076,0.5900001525878942,0,0.00235982338515095,1.4666643354642817,17.479999542236328,1.140354634373247,17.450000762939453,1.4571419229322502,16.930000305175778,0.00235982338515095
8144,2016-09-20,16.920000076293945,17.270000457763672,16.719999313354492,17.049999237060547,17775800.0,-0.0017699519348166604,-1.0754733277432496,0.19117568685749547,52.31959092298934,60.119398297708614,0.19273703361538708,-0.2307291546993646,-2.0969841689685573,-4.050152126583042,31.765878861203856,0.5500011444091797,0.6408535605829719,0.12299995422363352,-0.8284332662838452,1.0744331747311122,-0.3527166560301076,0.5987165644773746,-0.4822832733154243,18.881146863145812,-34.26954743002601,0.4757166102537396,9,0.30500030517578125,-0.3400001525878906,-3.075000047683716,-3.6750001907348633,0.7199993133544922,1,0.028959797216826733,-1.0909112583527862,16.950000762939453,1.4666643354642817,17.479999542236328,1.140354634373247,17.450000762939453,0.028959797216826733
8145,2016-09-21,17.65999984741211,17.700000762939453,17.229999542236328,17.25,31384900.0,0.04373521086178678,-1.0888907726868138,-3.1538653403172088,63.38672599087182,59.273478539505795,-0.5239812553616616,-0.900326211774491,-2.7526624029508326,-4.728449470617594,30.81534519431318,0.7800006866455078,0.6367190108517811,0.7889997482299798,-0.1901921196194074,1.768191616079367,0.2994038143052862,1.2785956821546733,-1.1894373820190367,69.11765530859783,14.26142570705575,0.48959593392469314,9,-0.4349994659423828,-1.005000114440918,-3.3399999141693115,-4.059999942779541,-0.12999916076660156,2,-0.02491509274401804,-1.0754733277432496,16.920000076293945,-1.0909112583527862,16.950000762939453,1.4666643354642817,17.479999542236328,-0.02491509274401804
8146,2016-09-22,17.59000015258789,18.049999237060547,17.40999984741211,17.889999389648438,25278000.0,-0.003963742663025904,1.0645177168382258,-0.7317057285609282,61.072267601400696,59.75586827603306,-0.4828064766509499,-0.7025272711087993,-2.5993503349213896,-4.594452247132702,31.428069604051355,0.6399993896484375,0.5879557025181867,0.6150000572204597,-0.18007687881262058,1.41007699325354,0.21746158920391778,1.0125385252370016,-1.0872489380285586,63.97062123439077,7.5481000986068025,0.3975384680165408,9,-0.36499977111816406,-0.8600001335144043,-3.0950002670288086,-3.9900002479553223,-0.3899993896484375,3,-0.022171653568238248,-1.0888907726868138,17.65999984741211,-1.0754733277432496,16.920000076293945,-1.0909112583527862,16.950000762939453,-0.022171653568238248
8147,2016-09-23,17.479999542236328,17.739999771118164,17.430000305175778,17.450000762939453,17947600.0,-0.006253587799735172,-7.857166212533262,-0.09999618529303307,58.986160735867394,59.553131184870885,-0.29923996335359604,-0.518288482858928,-2.405597847409158,-4.416292578430067,31.754100958738828,0.30999946594238637,0.5168679586352738,0.44099950790405273,-0.29530427234315226,1.1773032881512577,0.07284761778045024,0.8091513980276552,-0.9457033534940607,57.14287762995427,-0.03360992658568307,0.36815189012360316,9,-0.2100000381469762,-0.7499995231628418,-2.8374993801116943,-3.84999942779541,-0.31999969482421875,4,-0.0308923925812431,1.0645177168382258,17.59000015258789,-1.0888907726868138,17.65999984741211,-1.0754733277432496,16.920000076293945,-0.0308923925812431
8148,2016-09-26,17.360000610351562,17.600000381469727,17.180000305175778,17.350000381469727,19567200.0,-0.006864927633139617,-1.3999978201753385,0.33335452695829093,54.216872453517006,59.36604859949306,-0.16351507525761733,-0.34925086060448507,-2.196356591701832,-4.222392243848677,31.664379117816615,0.42000007629394887,0.414854148676973,0.2785005569458008,-0.4267065441086011,0.9837076580002027,-0.07410299358139838,0.6311041074729999,-0.7947903469100197,48.12040103082878,-4.391923485615031,0.35260355052720044,9,0.0049991607666015625,-0.6300005912780762,-2.697500467300415,-3.710000514984131,-0.3800010681152344,0,-0.017281171305390863,-7.857166212533262,17.479999542236328,1.0645177168382258,17.59000015258789,-1.0888907726868138,17.65999984741211,-0.017281171305390863
8149,2016-09-27,18.0,18.07999992370605,17.350000381469727,17.530000686645508,28621000.0,0.03686632299233983,1.3174619513716426,46.99885561701316,59.05172697287291,58.55408047217559,-0.6789545130185175,-0.9522242375987489,-2.7446067899701294,-4.7849764395587435,31.336854803888357,0.7299995422363246,0.44558459858161825,0.8639999389648452,0.05392121275177075,1.6740786651779196,0.45896057585830974,1.2690393020713806,-1.4044939433531667,91.11111582061629,40.85883740531852,0.40503936310653677,9,-0.6000003814697266,-1.2699999809265137,-3.0124995708465576,-4.024999618530273,-1.3199996948242223,1,-0.025555504692925113,-1.3999978201753385,17.360000610351562,-7.857166212533262,17.479999542236328,1.0645177168382258,17.59000015258789,-0.025555504692925113
8150,2016-09-28,17.440000534057614,18.15999984741211,17.149999618530273,18.15999984741211,42715600.0,-0.031111081441243638,1.8055588669278677,-1.531915670718105,49.89816463261378,56.87743182439619,-0.04358729813496609,-0.3553105462817818,-2.0936051589532525,-4.148914504149239,31.04441156538382,1.010000228881836,0.41545949342966537,0.2690004348754833,-0.5294428969603295,1.0674437667112961,-0.1302212310424231,0.6682221007933897,-0.8148046000695963,28.712955426594128,-17.803917629275254,0.39922166591790614,9,-9.536743128535363e-07,-0.6700005531311,-2.4525001049041713,-3.465000152587887,-0.8199996948242116,2,0.011467823937290511,1.3174619513716426,18.0,-1.3999978201753385,17.360000610351562,-7.857166212533262,17.479999542236328,0.011467823937290511
8151,2016-09-29,17.540000915527347,17.770000457763672,17.350000381469727,17.450000762939453,31870200.0,0.0057339666518041454,-1.8965431059430164,-0.12500033113723552,58.352425018669756,56.42016201079065,-0.14469479116896622,-0.3927506869375712,-2.1114931217876105,-4.169582661579785,31.423786157199373,0.4200000762939453,0.44459515353105417,0.31650075912476083,-0.42978208096434756,1.0627835992138692,-0.05664066091979336,0.689642179169315,-0.8534128250023656,38.61398105115694,-10.961293869578014,0.3731414200445539,9,-0.10000133514404652,-0.7700009346008336,-2.4625003337860125,-3.5200004577636737,-0.8600006103515696,3,-0.000570138446970514,1.8055588669278677,17.440000534057614,1.3174619513716426,18.0,-1.3999978201753385,17.360000610351562,-0.000570138446970514
8152,2016-09-30,17.780000686645508,18.0,17.579999923706055,17.75,21363100.0,0.01368299649891691,-1.2702655332573831,0.3333403975755389,57.37706748713989,57.184555757326955,-0.3773461348617211,-0.5723079103533522,-2.2516811330353512,-4.331562002273422,31.847342054007832,0.4599990844726527,0.417740538506461,0.4995004653930657,-0.23315087197580553,1.232151802761937,0.13317479670863008,0.8658261340775013,-1.0344761258450426,62.37632924229176,12.60861020223114,0.36632566868443517,9,-0.34000110626220703,-0.7600007057189941,-2.6475000381469727,-3.760000228881834,-0.4000015258789098,4,-0.03262091683391721,-1.8965431059430164,17.540000915527347,1.8055588669278677,17.440000534057614,1.3174619513716426,18.0,-0.03262091683391721
8153,2016-10-03,17.729999542236328,18.020000457763672,17.600000381469727,17.989999771118164,26856100.0,-0.0028122127378057415,1.624987334076401,-8.66647593616886,62.49999999999997,58.31571232143924,-0.22916583126460566,-0.46502755913077465,-2.0987794419491976,-4.203198777977798,32.11880531221011,0.4200000762939453,0.36191450848501816,0.3979993820190444,-0.3071277896988569,1.1031265537369457,0.04543579616009552,0.7505629678779933,-0.9278959699713987,57.42572200683246,4.399162374114404,0.35256358585895003,10,-0.07499980926513672,-0.5799999237060547,-2.429999828338623,-3.7049999237060547,-0.31999969482421875,0,-0.03214888378684766,-1.2702655332573831,17.780000686645508,-1.8965431059430164,17.540000915527347,1.8055588669278677,17.440000534057614,-0.03214888378684766
8154,2016-10-04,17.799999237060547,18.040000915527344,17.65999984741211,17.979999542236328,54502800.0,0.003948093436633604,1.533314683891969,0.6923082566115247,61.417316133476454,58.096889003950864,-0.18015561777940903,-0.49835905091652677,-2.0884115576031377,-4.186129236629796,32.29469381003886,0.3800010681152344,0.32150468802247545,0.42849912643432475,-0.2890779103837353,1.1460761632523848,0.0697106080252965,0.787287644843353,-0.9435798137897287,64.35638329011898,8.989095834604441,0.3587885184090294,10,-0.14499950408935547,-0.6499996185302734,-2.3324995040893555,-3.6449995040893537,-0.5999984741210938,1,-0.046067400560160454,1.624987334076401,17.729999542236328,-1.2702655332573831,17.780000686645508,-1.8965431059430164,17.540000915527347,-0.046067400560160454
8155,2016-10-05,17.700000762939453,18.32999992370605,17.280000686645508,17.549999237060547,67739500.0,-0.0056178920453485715,-2.0434821068227826,-0.8333403975755521,53.68732044736666,57.276339320169306,-0.08256935298950907,-0.37506031981916976,-1.9317289307575116,-3.997641372965015,31.899954268764247,1.0499992370605433,0.3786909601595312,0.30150060653686594,-0.4231706562390585,1.0261718693127904,-0.06083502485109449,0.6638362379248264,-0.791438122702985,40.00003633047668,-11.88690688429714,0.3623356313879613,10,0.03999900817871094,-0.46500110626220703,-1.9750006198883057,-3.325000762939453,-0.7100009918212891,2,-0.05762714202246644,1.533314683891969,17.799999237060547,1.624987334076401,17.729999542236328,-1.2702655332573831,17.780000686645508,-0.05762714202246644
8156,2016-10-06,17.729999542236328,17.889999389648438,17.540000915527347,17.639999389648438,21606800.0,0.0016948462149044552,-1.4138067113034902,0.5999949137887188,53.68732044736666,56.68757928811367,-0.1012704602558614,-0.4037049070621066,-1.888052046342791,-3.9399940155395665,30.994145134525112,0.3499984741210902,0.4371075858407423,0.3174994468688972,-0.42202737912147015,1.0570262728592645,-0.052263966126286476,0.6872628598640809,-0.7361506649916834,42.85706500612183,-7.077312029407885,0.3697634129951832,10,0.010000228881835938,-0.49499988555908203,-2.0049993991851807,-3.354999542236328,-0.05999946594238281,3,-0.0626056814247904,-2.0434821068227826,17.700000762939453,1.533314683891969,17.799999237060547,1.624987334076401,17.729999542236328,-0.0626056814247904
8157,2016-10-07,17.610000610351562,17.799999237060547,17.299999237060547,17.719999313354492,23849000.0,-0.00676812944066385,2.7037235883778266,-1.2222057389903784,61.073838819848724,57.449464439928306,0.043704386543904405,-0.23262573094666195,-1.6820024332722898,-3.7319972588348396,30.25112186456967,0.5,0.37827898125052073,0.15750045776367116,-0.5294874764927187,0.844488392020061,-0.18599350936452197,0.5009944248918643,-0.5359826703192319,31.42858699877577,-20.128782961641207,0.34349396712819447,10,0.12999916076660156,-0.2950010299682617,-1.885000467300415,-3.2350006103515625,0.09999847412109375,4,-0.05281091839537522,-1.4138067113034902,17.729999542236328,-2.0434821068227826,17.700000762939453,1.533314683891969,17.799999237060547,-0.05281091839537522
8158,2016-10-10,17.5,17.84000015258789,17.489999771118164,17.719999313354492,18857600.0,-0.006246485323055717,-1.9166726271368286,2.0000173397374765,59.477136404916955,57.49673215459987,0.1962948390984316,-0.10019666477993994,-1.4831985044177287,-3.5398126188903127,30.124337775921877,0.35000038146972656,0.3334322365777851,0.029999828338624468,-0.6422154649720326,0.7022151216492816,-0.3061078183167041,0.366107474993953,-0.35062314094724556,20.952330781722935,-33.30335575384989,0.33610764665532844,10,0.23999977111816406,-0.14999961853027344,-1.7749998569488525,-3.125,0.6000003814697266,0,-0.006857190813337244,2.7037235883778266,17.610000610351562,-1.4138067113034902,17.729999542236328,-2.0434821068227826,17.700000762939453,-0.006857190813337244
8159,2016-10-11,16.860000610351562,17.469999313354492,16.530000686645508,17.399999618530273,38070200.0,-0.036571393694196375,1.7647083572921196,2.4545486071976628,36.48647777870857,56.00654472638818,0.7348575947774272,0.5781060317834701,-0.75419890814306,-2.8208357514337568,29.571972372234768,0.9699993133544922,0.28973185068584684,-0.615499591827394,-1.2643030027398652,0.03330381908507718,-0.9399012972836296,-0.2910978863711584,1.4699993133544886,18.333336865461963,-32.63615370771316,0.3244017054562352,10,0.5699996948242188,0.48999977111816406,-1.135000467300415,-2.4850006103515625,1.3799991607666016,1,0.032621543128703356,-1.9166726271368286,17.5,2.7037235883778266,17.610000610351562,-1.4138067113034902,17.729999542236328,0.032621543128703356
8160,2016-10-12,16.780000686645508,17.040000915527347,16.670000076293945,16.879999160766598,17901800.0,-0.004744953784695416,-1.3125074505877246,0.18518269960969266,36.36362468716548,53.56334468955437,0.7949930599243054,0.6812186058757703,-0.5791352992504102,-2.673177777105561,28.98975645576768,0.370000839233402,0.2780794189434843,-0.6879995346069343,-1.3661576139511418,-0.00984145526272684,-1.027078574279038,-0.34892049493483057,1.5139992523193335,18.382370471971065,-29.664359088359745,0.33907903967210334,10,0.6499996185302734,0.5699996948242188,-1.0550005435943604,-2.405000686645508,2.3999996185302734,2,0.025029800900318477,1.7647083572921196,16.860000610351562,-1.9166726271368286,17.5,2.7037235883778266,17.610000610351562,0.025029800900318477
8161,2016-10-13,16.850000381469727,17.0,16.170000076293945,16.559999465942386,28593700.0,0.0041716145387245,1.8135583357579284,-2.900053406576706,39.24914120329838,51.549130658016416,0.6893123172636173,0.5944409293400206,-0.55484409006079,-2.6798543316062986,28.20423610852917,0.8299999237060547,0.18528661618632114,-0.5879998207092285,-1.32042436057489,0.14442471915643296,-0.9542120906420593,-0.22178755077639778,1.408719572448728,40.71857928802219,-5.92236055152123,0.36621226993283035,10,0.39999961853027344,0.39999961853027344,-0.9500000476837158,-2.4250001907348633,2.3599987030029297,3,0.008308568930502691,-1.3125074505877246,16.780000686645508,1.7647083572921196,16.860000610351562,-1.9166726271368286,17.5,0.008308568930502691
8162,2016-10-14,17.129999160766598,17.40999984741211,16.989999771118164,17.030000686645508,23539800.0,0.01661713786100516,-3.6666596024244478,0.3448212359580041,46.27828698797005,49.746718101124216,0.3435415402199844,0.3023797248496294,-0.7521179838683203,-2.899847415226642,26.508817438557696,0.5599994659423828,0.18944901965040728,-0.2905010223388693,-1.0353207165117695,0.45431867183403085,-0.6629108694253176,0.08190882474757899,1.0451719980468752,57.48497249192211,10.575488101624984,0.3724098470864495,10,0.12000083923340199,0.12000083923340199,-0.8474988937377894,-2.4499988555908168,2.360000610351566,4,0.03152369772230523,1.8135583357579284,16.850000381469727,-1.3125074505877246,16.780000686645508,1.7647083572921196,16.860000610351562,0.03152369772230523
8163,2016-10-17,16.989999771118164,17.170000076293945,16.930000305175778,17.020000457763672,12657800.0,-0.00817276103370046,-2.200005086275852,-0.30001144426643317,30.50188415520107,46.311670103538056,0.4107252214169179,0.4696063478390329,-0.5451115106398774,-2.7018036259537475,25.738206389748537,0.23999977111816762,0.1350039819694402,-0.43250036239624023,-1.172197838857361,0.3071971140648806,-0.8023491006268024,-0.06265162416567804,1.1049645443945266,63.076936620234925,20.859833477111017,0.36984873823056125,10,0.26000022888183594,0.26000022888183594,-0.6249995231628418,-2.309999465942383,2.75,0,0.042377829491112795,-3.6666596024244478,17.129999160766598,1.8135583357579284,16.850000381469727,-1.3125074505877246,16.780000686645508,0.042377829491112795
8164,2016-10-18,17.40999984741211,17.65999984741211,17.200000762939453,17.209999084472653,20185700.0,0.024720428602236666,-3.1818591666522167,-6.666539513001581,49.38773984957613,45.83393892600577,-0.07868904599650861,0.09296437035146354,-0.8886187204565523,-3.0663162373761494,25.142971519475353,0.6700000762939453,0.07463287024069132,-0.037000274658204546,-0.7380699318483543,0.6640693825319453,-0.38753510325327767,0.3135345539368686,0.6079658985318304,83.22147393268466,37.67290197723442,0.35053482859507484,10,-0.38000011444091797,-0.15999984741210938,-0.9374997615814209,-2.729999542236328,2.5,1,0.039632426197877324,-2.200005086275852,16.989999771118164,-3.6666596024244478,17.129999160766598,1.8135583357579284,16.850000381469727,0.039632426197877324
8165,2016-10-19,17.219999313354492,17.25,16.850000381469727,17.0,18629500.0,-0.010913299007630939,1.8571331257961459,1.099992370634553,43.70074394246696,44.72431931435026,0.040300978691508504,0.26173005015715134,-0.6246902835740826,-2.82711794586665,24.000654251355684,0.5599994659423828,-0.01373633573474109,-0.20500078201293803,-0.9055417933626586,0.49554022933678255,-0.5552712876877983,0.14526972366192226,0.7240478058034476,70.4697582787264,23.050774075770732,0.3502705056748602,10,-0.21499919891357422,0.030000686645507812,-0.7474992275238037,-2.539999008178711,2.9099998474121094,2,0.05923347842253612,-3.1818591666522167,17.40999984741211,-2.200005086275852,16.989999771118164,-3.6666596024244478,17.129999160766598,0.05923347842253612
8166,2016-10-20,17.200000762939453,17.5,17.049999237060547,17.049999237060547,17129700.0,-0.0011613560518280996,-4.999949137887188,0.68182724569328,37.4999691699312,42.10500046435942,-0.02546491930572614,0.2645777782188361,-0.5204453727295508,-2.7640849917840367,22.45113029145277,0.4500007629394531,-0.10779195099466676,-0.20549936294555593,-0.908409676949546,0.49741095105843414,-0.5569545199475492,0.14595579405643733,0.673084474503927,43.209952127872505,-2.2213144635675874,0.3514551570019942,10,-0.19500064849853516,0.049999237060546875,-0.6875007152557373,-2.520000457763672,2.789999008178711,3,0.1151162473493954,1.8571331257961459,17.219999313354492,-3.1818591666522167,17.40999984741211,-2.200005086275852,16.989999771118164,0.1151162473493954
8167,2016-10-21,16.940000534057614,17.069999694824222,16.799999237060547,17.0,18710300.0,-0.015116291706338658,1.700020027275181,-0.39999237068310184,34.38732853604927,39.317244034485235,0.1447199795697891,0.5080988552333388,-0.18489776918204726,-2.468033197316071,20.820578284206288,0.40000152587890625,-0.1690145206409106,-0.4384996414184599,-1.1702536381594726,0.29325435532255284,-0.8043766397889662,-0.07262264304795352,0.8649612969397893,16.279209027518615,-26.493272902554747,0.36587699837050686,10,-0.02500057220458629,0.30999946594238637,-0.4100000858306849,-2.2600002288818324,2.4799995422363317,4,0.134002271478755,-4.999949137887188,17.200000762939453,1.8571331257961459,17.219999313354492,-3.1818591666522167,17.40999984741211,0.134002271478755
8168,2016-10-24,17.059999465942386,17.15999984741211,16.969999313354492,17.069999694824222,13838700.0,0.007083761989470805,1.0000000000000748,0.1666719649044629,35.65887633172893,39.22528831815416,-0.049457706054997885,0.3841687407066807,-0.24251626566838524,-2.551236108121767,19.55875924433162,0.21999931335449574,-0.23606843879384698,-0.30350065231322887,-1.049021171925908,0.4420198672994502,-0.6762609121195666,0.06925960749310889,0.6795638948668774,30.232563297315934,-9.40447167180006,0.3727602598063394,10,-0.14499950408935902,0.19000053405761363,-0.37499928474426625,-2.269999504089361,2.4700012207031214,0,0.14243847486788574,1.700020027275181,16.940000534057614,-4.999949137887188,17.200000762939453,1.8571331257961459,17.219999313354492,0.14243847486788574
8169,2016-10-25,17.540000915527347,17.610000610351562,17.100000381469727,17.100000381469727,27444000.0,0.028136076471937166,-1.3181800448226384,-43.999046347511324,47.297295555741776,40.44014063688486,-0.4725510554866936,-0.139198435822248,-0.6726162058411163,-2.987285003960725,17.937867643088307,0.5500011444091761,-0.314048189741694,0.19950075149536417,-0.48958628580268737,0.8885877887934157,-0.1450427671536616,0.5440442701443899,0.13677991390130373,91.35807701907859,49.62851959168098,0.34454351864902627,10,-0.62500095367432,-0.2900009155273473,-0.800000667572025,-2.555000782012943,0.9399986267089808,1,0.12542752227813514,1.0000000000000748,17.059999465942386,1.700020027275181,16.940000534057614,-4.999949137887188,17.200000762939453,0.12542752227813514
8170,2016-10-26,17.639999389648438,17.93000030517578,17.200000762939453,17.299999237060547,23610500.0,0.0057011669841229295,-1.703716524085704,0.7727266816075399,48.514846499096684,41.46966344752912,-0.489171346573098,-0.23552051001966134,-0.7192328029057933,-3.040866192486641,16.781999001990567,0.7299995422363281,-0.3813080100197972,0.28949928283691406,-0.4113714498972456,0.9903700155710737,-0.060936083530165774,0.6399346492039939,-1.4699993133544922,74.33622642401164,31.39645168771277,0.3504353663670795,10,-0.27499961853027344,-0.3899993896484375,-0.7374992370605469,-2.409999370574953,1.1500015258789062,2,0.12868483765910788,-1.3181800448226384,17.540000915527347,1.0000000000000748,17.059999465942386,1.700020027275181,16.940000534057614,0.12868483765910788
8171,2016-10-27,17.530000686645508,17.899999618530273,17.399999618530273,17.81999969482422,21198300.0,-0.0062357543542478355,1.222227873639951,-0.8529378765609398,48.675495643090244,41.7360199647647,-0.3046030124739971,-0.13313533009911183,-0.556996958489492,-2.888291040426198,15.563665783255013,0.5,-0.3174018307165589,0.18000059127807688,-0.5203149579670132,0.880316140523167,-0.17015718334446817,0.5301583659006219,-1.3248006057739268,64.60183712945991,19.3712865954582,0.3501577746225456,10,-0.16500091552734375,-0.2800006866455078,-0.5900006294250488,-2.185000896453861,1.0799999237060511,3,0.14831707771134273,-1.703716524085704,17.639999389648438,-1.3181800448226384,17.540000915527347,1.0000000000000748,17.059999465942386,0.14831707771134273
8172,2016-10-28,17.200000762939453,17.670000076293945,17.100000381469727,17.600000381469727,20832400.0,-0.01882486655904414,1.111113858326122,1.3793137467690062,45.37037364086443,43.38807435206063,0.040645153791903255,0.1593547270250859,-0.18557698489391683,-2.510495152918656,13.842381108831061,0.5699996948242188,-0.24950130038018514,-0.12099933624267578,-0.7938374994850399,0.5518388269996883,-0.4574184178638596,0.21541974537850805,-0.9603046775817887,23.958459579151906,-23.33753319387519,0.3364190816211821,10,0.16499900817871094,0.049999237060546875,-0.22250056266784668,-1.6700010299682635,1.8599987030029332,4,0.16220923746644678,1.222227873639951,17.530000686645508,-1.703716524085704,17.639999389648438,-1.3181800448226384,17.540000915527347,0.16220923746644678
8173,2016-10-31,17.15999984741211,17.760000228881836,17.15999984741211,17.540000915527347,23267600.0,-0.0023256345205246998,-2.157887868292928,0.950003576282106,55.681813255806226,44.08741584164175,0.11990593204856737,0.16281056400976723,-0.11924102927881108,-2.4213279473598988,12.054026159803067,0.6000003814697266,-0.19394213305530172,-0.13250026702881001,-0.7802126341769764,0.5152121001193564,-0.4563564506028932,0.19135591654527317,-0.8864976776580811,7.2288519828384565,-41.924250961353245,0.3238561835740834,10,0.2049999237060547,0.09000015258789062,-0.16000008583068848,-1.6099996566772479,3.2800006866455043,0,0.13170164621083402,1.111113858326122,17.200000762939453,1.222227873639951,17.530000686645508,-1.703716524085704,17.639999389648438,0.13170164621083402
8174,2016-11-01,16.979999542236328,17.40999984741211,16.579999923706055,17.200000762939453,27146100.0,-0.01048952836692052,1.5937522351763107,0.5789489534708574,53.64961953907529,45.192846463487115,0.2598189365766821,0.2932645478911553,0.08747992623895229,-2.1868010560590854,10.004466504186693,0.8299999237060547,-0.18594404339039983,-0.2715005874633789,-0.886960192933703,0.34395901800694517,-0.5792303901985427,0.03622921527178491,-0.6733674097738636,29.62959300017378,-22.448518085058193,0.3077298027351626,11,0.27500057220458984,0.2700004577636719,0.06750035285949707,-1.4299993515014666,3.6800003051757812,1,0.15017674989132157,-2.157887868292928,17.15999984741211,1.111113858326122,17.200000762939453,1.222227873639951,17.530000686645508,0.15017674989132157
8175,2016-11-02,16.680000305175778,17.020000457763672,16.5,16.950000762939453,24949700.0,-0.017667800067622363,1.5365885428781436,1.2272679983354302,47.13804151604257,46.263743390832815,0.5310047452632638,0.5406491939364315,0.411587104811737,-1.8320291033087024,8.733975821807773,0.5200004577636719,-0.12479840132237285,-0.5204998016357472,-1.1483942250541013,0.10739462178260695,-0.8344470133449242,-0.2065525899265701,-0.34090080925904687,12.857168158712994,-38.97831356888716,0.31394721170917717,11,0.5349998474121129,0.5699996948242223,0.3849995136261022,-1.1300001144409162,3.8199996948242223,2,0.10791362135059512,1.5937522351763107,16.979999542236328,-2.157887868292928,17.15999984741211,1.111113858326122,17.200000762939453,0.10791362135059512
8176,2016-11-03,16.620000839233402,16.809999465942386,16.559999465942386,16.65999984741211,17255100.0,-0.003597090218503074,-2.124965727705266,0.14814422356912263,40.72729038209461,46.968183595948965,0.5588479533799386,0.5409619554284859,0.5170937763555834,-1.7149740210550632,7.39482624425179,0.25,-0.15781950544949197,-0.5249993324279743,-1.1520557933407787,0.10205712848483017,-0.8385275628843765,-0.21147110197157204,-0.2490833271314905,9.523874399601858,-39.87865620991058,0.31352823045640255,11,0.5949993133544886,0.629999160766598,0.48499894142150524,-1.0300006866455114,3.39999961853027,3,0.1305655816317055,1.5365885428781436,16.680000305175778,1.5937522351763107,16.979999542236328,-2.157887868292928,17.15999984741211,0.1305655816317055
8177,2016-11-04,16.680000305175778,17.020000457763672,16.450000762939453,16.459999084472653,18026600.0,0.0036100759875259403,-3.7500397367836866,-5.5001668971441635,44.194758427170896,47.91661493988696,0.5119231065335903,0.429750356510187,0.48199279227438296,-1.7185864577963166,6.373657014068107,0.5699996948242188,-0.1600612253248741,-0.4184998512268088,-1.038254219214199,0.20125451676058148,-0.7283770352205039,-0.10862266723311365,-0.27790113721238896,17.5572241222914,-28.87154229609733,0.3098771839936959,11,0.5100002288818395,0.5699996948242223,0.42499947547912953,-1.090000152587887,3.449998855590824,4,0.11570745023169482,-2.124965727705266,16.620000839233402,1.5365885428781436,16.680000305175778,1.5937522351763107,16.979999542236328,0.11570745023169482
8178,2016-11-07,17.379999160766598,17.430000305175778,17.020000457763672,17.020000457763672,21673200.0,0.041966357481037386,-1.27778513640239,1.6363486613954616,49.491512930875565,48.16041687045739,-0.1541173041811632,-0.29481492934698394,-0.19445391915964905,-2.3564376619671012,5.4500715399764825,0.75,-0.12790799467637015,0.28749904632568146,-0.31804952081093063,0.8930476134622936,-0.01527523724262636,0.5902733298939893,-0.9473419700589609,94.89784002397809,50.9286430458768,0.30277428356830627,11,-0.18999862670898082,-0.129999160766598,-0.14999938011169078,-1.7899990081787074,2.640001296997074,0,0.09666285306665623,-3.7500397367836866,16.680000305175778,-2.124965727705266,16.620000839233402,1.5365885428781436,16.680000305175778,0.09666285306665623
8179,2016-11-08,17.40999984741211,17.549999237060547,17.059999465942386,17.299999237060547,18062700.0,0.0017261615704351474,1.5128232716459773,0.3055583518329187,53.40503335814942,48.703770965907694,-0.2285303280174631,-0.29671088762773223,-0.2129634129980431,-2.3274770966121032,5.741022187551257,0.4899997711181605,-0.059337603806962846,0.2899997711181648,-0.32102149167189964,0.9010210339082292,-0.015510860276865657,0.5955104025131952,-0.9599990844726562,87.27276510448817,44.72841161295943,0.30551063139503204,11,-0.2349996566772461,-0.15999984741210938,-0.007500171661376953,-1.8199996948242188,2.8800010681152344,1,0.1740379502126128,-1.27778513640239,17.379999160766598,-3.7500397367836866,16.680000305175778,-2.124965727705266,16.620000839233402,0.1740379502126128
8180,2016-11-09,17.200000762939453,17.350000381469727,16.75,16.950000762939453,33873300.0,-0.012061980833611097,1.18182259552362,2.272714662227771,50.0,48.85093811667544,-0.0977926321215925,-0.056531524766541,0.01180402912177314,-2.061055364314374,5.8509660808345805,0.6599998474121094,-0.0038196049463010695,0.059000682830809836,-0.5313388615191208,0.6493402271807405,-0.23616908934415548,0.35417045500577515,-0.7204000091552736,68.18191276122043,24.659213936023193,0.2951697721749651,11,-0.0950002670288086,0.049999237060546875,0.2024989128112793,-1.6100006103515625,3.0699996948242188,2,0.2011627285463764,1.5128232716459773,17.40999984741211,-1.27778513640239,17.379999160766598,-3.7500397367836866,16.680000305175778,0.2011627285463764
8181,2016-11-10,16.989999771118164,17.760000228881836,16.75,17.350000381469727,30282200.0,-0.012209359448039914,-1.4047620128882248,-1.44000244140625,50.85323032336439,49.46014441473099,0.030791908682566316,0.1733851923009304,0.24249712053484984,-1.8021459351495928,5.427133345139398,1.010000228881836,-0.02546908795704894,-0.1580002784729011,-0.7370228616090344,0.4210223046632322,-0.44751157004096953,0.13151101309516733,-0.48139102630615227,41.221315139258344,-5.510078546252551,0.2895112915680674,11,0.11500072479248047,0.06000041961669922,0.497499942779541,-1.3149995803833026,3.3600006103515625,3,0.20659212926233206,1.18182259552362,17.200000762939453,1.5128232716459773,17.40999984741211,-1.27778513640239,17.379999160766598,0.20659212926233206
8182,2016-11-11,17.670000076293945,17.68000030517578,16.899999618530273,17.079999923706055,31043300.0,0.040023561762003945,1.5573767416264352,-1.6388865341414827,58.73926910792864,49.79986173163348,-0.6431633109173305,-0.489165065544519,-0.41331847169011837,-2.4283080960668837,5.6901940862956595,0.7800006866455078,-0.0459698667476367,0.4949999809265151,-0.12909497092543987,1.11909493277847,0.18295250500053584,0.8070474568524943,-1.1329635002746592,91.08909582252976,40.524551583643714,0.3120474759259781,11,-0.5649995803833008,-0.619999885559082,-0.18250036239624023,-1.9949998855590838,2.979999542236328,4,0.13299379577380344,-1.4047620128882248,16.989999771118164,1.18182259552362,17.200000762939453,1.5128232716459773,17.40999984741211,0.13299379577380344
8183,2016-11-14,17.709999084472656,17.979999542236328,17.530000686645508,17.770000457763672,26313300.0,0.0022636676856824245,-1.1428610354223434,-0.10169721656483367,52.78685941130998,49.703999495215115,-0.6670922339450236,-0.4979900394128194,-0.4301036580958666,-2.4349260988145556,6.031364406200254,0.4499988555908203,-0.060472973396166196,0.4989990234374986,-0.16212884304101394,1.160126889916011,0.16843509019824054,0.8295629566767566,-1.1451032338702412,78.0487351017408,31.295796112833827,0.33056393323925654,11,-0.4949989318847656,-0.6349992752075195,-0.18249940872192383,-2.0349988937377947,2.870000839233395,0,0.13664597410486,1.5573767416264352,17.670000076293945,-1.4047620128882248,16.989999771118164,1.18182259552362,17.200000762939453,0.13664597410486
8184,2016-11-15,18.100000381469727,18.170000076293945,17.65999984741211,17.65999984741211,25153900.0,0.02202153117777428,-1.3181800448226384,-7.333174391251828,56.886246010412776,50.787133327922916,-0.9851085829682518,-0.8786991208888892,-0.8018744037810386,-2.7755272539411138,6.567414432408726,0.5100002288818359,-0.026800278413329437,0.8545002937316895,0.08630440545724838,1.6226961820061305,0.4704023495944689,1.23859823786891,-1.478500383201954,95.07044429131928,49.66652821435473,0.38409794413722115,11,-0.7899999618530273,-0.9300003051757812,-0.5550003051757812,-2.425000190734865,5.090000152587887,1,0.10607735004578167,-1.1428610354223434,17.709999084472656,1.5573767416264352,17.670000076293945,-1.4047620128882248,16.989999771118164,0.10607735004578167
8185,2016-11-16,18.239999771118164,18.32999992370605,17.93000030517578,17.940000534057614,21629000.0,0.007734772745737972,-1.4999999999999778,0.6818156202993747,60.534114384356364,52.98789155039645,-0.9840324043966682,-0.9890749407344046,-0.9264762383695526,-2.8491630784346356,7.366002110649466,0.3999996185302699,-0.021022402246160254,0.9434996604919448,0.056226763864529516,1.83077255711936,0.49986321217823715,1.3871361088056524,-1.525589768168821,94.30378753583845,49.207961084243315,0.44363644831370813,11,-0.8499994277954102,-0.9899997711181641,-0.8499994277954102,-2.5649995803833026,5.020000457763675,2,0.11239041502923808,-1.3181800448226384,18.100000381469727,-1.1428610354223434,17.709999084472656,1.5573767416264352,17.670000076293945,0.11239041502923808
8186,2016-11-17,19.18000030517578,19.34000015258789,18.25,18.350000381469727,45958100.0,0.051535117645453266,-1.1165037396970836,2.7666734483679085,74.874368969447,56.3967371662049,-1.7016557093949949,-1.8689555161785734,-1.8491878914378006,-3.7287952907518296,8.621229755117147,1.1000003814697266,0.03264324404797492,1.7845002174377456,0.5634830731486602,3.005517361726831,1.1739916452932029,2.3950087895822882,-2.3363431085659023,93.442630639673,43.78636205031148,0.6105085721445428,11,-1.135000228881836,-1.4250001907348633,-1.7899999618530273,-3.5050001144409197,4.119998931884769,3,0.05683003833392797,-1.4999999999999778,18.239999771118164,-1.3181800448226384,18.100000381469727,-1.1428610354223434,17.709999084472656,0.05683003833392797
8187,2016-11-18,19.209999084472656,19.32999992370605,18.850000381469727,18.899999618530273,29121600.0,0.0015640656318853807,-1.3414729457519237,0.37349336679236783,75.81864705955837,59.3219742916141,-1.4919249610288965,-1.8131322931512912,-1.8405604307194139,-3.7008318624436747,9.936526382278606,0.4799995422363246,0.14342423232815094,1.700999069213868,0.25666526092560105,3.1453328775021347,0.9788321650697327,2.423165973358003,-2.1167075922649765,92.81761842689004,36.233312402190236,0.7221669041441336,11,-1.164999008178711,-1.3149986267089844,-1.9599990844726562,-3.5349988937377947,3.570001602172855,4,0.05934416196399139,-1.1165037396970836,19.18000030517578,-1.4999999999999778,18.239999771118164,-1.3181800448226384,18.100000381469727,0.05934416196399139
8188,2016-11-21,19.489999771118164,19.670000076293945,19.350000381469727,19.38999938964844,22744000.0,0.014575778239980908,-2.555583812823855,0.32258243144299253,80.83540040986935,62.36979285291632,-1.6105084714327162,-2.004522094655421,-2.0888457536059626,-3.92975499249782,11.584647462700026,0.46000099182128906,0.3020269792858876,1.8594997406005866,0.18388584356856796,3.535113637632607,1.0216927920845755,2.6973066891165978,-2.172037412872463,91.04476195627522,29.768186769746166,0.83780694851601,11,-1.2799997329711914,-1.4299993515014648,-2.239999771118164,-3.6899995803833026,2.780000686645508,0,0.059517694255240006,-1.3414729457519237,19.209999084472656,-1.1165037396970836,19.18000030517578,-1.4999999999999778,18.239999771118164,0.059517694255240006
8189,2016-11-22,19.739999771118164,19.799999237060547,19.450000762939453,19.63999938964844,22219100.0,0.012827090966438526,2.1818142410029218,1.0,88.05970857410469,66.59864936115017,-1.6709596590992497,-2.193726440297901,-2.2906763097662335,-4.10658653761501,12.782606048168596,0.34999847412109375,0.4680530142142878,1.999499797821045,0.07808099669885848,3.920918598943233,1.0387903972599517,2.960209198382138,-2.1397928867066724,96.7914705768356,28.17608859859442,0.960709400561094,11,-1.4650001525878906,-1.614999771118164,-2.489999771118164,-3.774999618530275,2.1800003051757812,1,0.042553199712641376,-2.555583812823855,19.489999771118164,-1.3414729457519237,19.209999084472656,-1.1165037396970836,19.18000030517578,0.042553199712641376
8190,2016-11-23,19.90999984741211,19.93000030517578,19.46999931335449,19.6299991607666,20041300.0,0.008611959385261825,1.8749918044023992,2.7999961853173856,89.83050456078092,70.929457609752,-1.582541300879793,-2.3030212242804886,-2.41534121253326,-4.192266176087978,13.64257094408866,0.4600009918212926,0.5846917723542582,2.055999851226808,-0.09490070566420883,4.206900408117825,0.9805495727812996,3.1314501296723165,-2.0018220336297503,98.80949677794378,21.780920018594188,1.0754502784455084,11,-1.494999885559082,-1.7199993133544922,-2.7699999809265137,-3.7300000190734863,2.639999389648441,2,0.1647413717620816,2.1818142410029218,19.739999771118164,-2.555583812823855,19.489999771118164,-1.3414729457519237,19.209999084472656,0.1647413717620816
8191,2016-11-25,20.1299991607666,20.440000534057614,19.790000915527344,19.950000762939453,16308000.0,0.01104968935412054,-1.6000083923659845,0.6428498443471093,90.2097861679401,74.42618172753104,-1.4642751980242643,-2.443528918109287,-2.603277961777465,-4.322935636965401,14.705314466836594,0.6499996185302699,0.7049842709952898,2.145999240875245,-0.22543025331433597,4.5174287350648274,0.9602844937804527,3.331713987970037,-1.898329748361295,80.50306015465135,-3.881014012716875,1.185714747094791,11,-1.144998550415039,-1.6849985122680664,-3.0024991035461426,-3.9499993324279785,2.2300014495849574,4,0.15548937896706994,1.8749918044023992,19.90999984741211,2.1818142410029218,19.739999771118164,-2.555583812823855,19.489999771118164,0.15548937896706994
8192,2016-11-28,19.989999771118164,20.280000686645508,19.950000762939453,20.18000030517578,22205900.0,-0.006954763809493669,-1.4444570031859958,-1.0555679181104365,84.98660764964508,78.00393153179051,-1.073461378737072,-2.1964034542208744,-2.4331488508223345,-4.101018154318584,16.35981061568364,0.3299999237060547,0.8661526143392599,1.866499900817871,-0.6354002515851391,4.3684000532208795,0.615549824616366,3.117449977019376,-1.3608307568154423,58.715532115197036,-23.333218037168336,1.2509500762015042,11,-0.9399995803833008,-1.544999122619629,-2.862499713897705,-3.809999942779541,2.120000839233395,0,0.16558276657535131,-1.6000083923659845,20.1299991607666,1.8749918044023992,19.90999984741211,2.1818142410029218,19.739999771118164,0.16558276657535131
8193,2016-11-29,19.420000076293945,20.200000762939453,19.3799991607666,19.920000076293945,37924400.0,-0.02851424218862486,-1.8275828049775065,2.6315715504693067,73.53631043605935,79.85393869019569,-0.26305196861504854,-1.5266827977540807,-1.821935612531881,-3.458289441936575,17.51409670344859,0.8200016021728516,1.045902514157202,1.1835001945495591,-1.3392320839691756,3.706232473068294,-0.07786594470980646,2.4448663338089247,-0.46488138843534443,3.7736663871624936,-74.40811511972942,1.2613661392593674,11,-0.2349996566772461,-0.9749994277954102,-2.3375000953674316,-3.2400002479553223,2.6200008392333984,1,0.17301753847329437,-1.4444570031859958,19.989999771118164,-1.6000083923659845,20.1299991607666,1.8749918044023992,19.90999984741211,0.17301753847329437
8194,2016-11-30,19.530000686645508,19.76000022888184,19.36000061035156,19.57999992370605,26031700.0,0.005664295052492774,-1.0512833052936335,0.09999847412108664,77.9376484541557,81.78766469795117,-0.1663707894632438,-1.5134435553621195,-1.8876275689586564,-3.494502377480366,19.121947808257122,0.39999961853028054,1.1603827077095268,1.1660007476806626,-1.3470838382166015,3.6790853335779268,-0.0905415452679712,2.4225430406292965,-0.3076032664710837,15.740748916961781,-61.07432170502467,1.2565422929486325,11,-0.18500041961669922,-1.0850000381469727,-2.447500705718994,-3.260000705718994,2.809999465942383,2,0.1402969623545256,-1.8275828049775065,19.420000076293945,-1.4444570031859958,19.989999771118164,-1.6000083923659845,20.1299991607666,0.1402969623545256
8195,2016-12-01,18.479999542236328,19.82999992370605,18.18000030517578,19.700000762939453,40713100.0,-0.05376349756747134,1.22972990388507,24.400396734571046,64.87025651744044,80.67609664772822,1.029519470189875,-0.3390605395679529,-0.828461381435627,-2.3854907616017016,19.950649354064886,1.6499996185302699,1.2877736798254986,0.025999641418458452,-2.358806360802589,2.410805643639506,-1.1664033596920653,1.2184026425289822,1.9600009918212855,13.274301180446155,-65.23234819713578,1.1924030011105242,12,0.8300008773803711,-0.03499889373779297,-1.3974995613098145,-2.0999994277954137,4.0,3,0.18614721965741632,-1.0512833052936335,19.530000686645508,-1.8275828049775065,19.420000076293945,-1.4444570031859958,19.989999771118164,0.18614721965741632
8196,2016-12-02,18.790000915527344,19.200000762939453,18.299999237060547,18.459999084472656,25887600.0,0.016774966502704824,-1.7692289634611547,-0.2704930334942592,62.06897118712277,79.14835488412426,0.7357509747777193,-0.5039955429835139,-1.1232498605968466,-2.635037970222811,20.82413496114586,0.9000015258789062,1.3875522967207807,0.2275010108947768,-1.9981188332942494,2.453120855083803,-0.8853089111997363,1.34031093298929,1.6047996139526326,29.047642835409466,-45.89005828826545,1.1128099220945131,12,0.5199995040893555,-0.3450002670288086,-1.4825010299682617,-2.085000991821289,4.0,4,0.20010634051784892,1.22972990388507,18.479999542236328,-1.0512833052936335,19.530000686645508,-1.8275828049775065,19.420000076293945,0.20010634051784892
8197,2016-12-05,18.61000061035156,19.0,18.399999618530273,19.0,26635500.0,-0.0095795793722947,2.0769298485856256,-1.1818097748185246,59.41423679361297,76.76822559342912,0.9182554376009371,-0.18128543368377237,-0.9262684326448003,-2.3950164507507345,22.115571817306414,0.6000003814697266,1.467114593788427,-0.048999309539798475,-2.090710616918365,1.992711997838768,-1.0698549632290835,0.9718563441494865,1.740503914642332,21.287138996583593,-51.05704397871625,1.0208556536892839,12,0.6999998092651403,-0.1649999618530238,-1.302500724792477,-1.8300008773803675,3.6999988555908274,0,0.2015045608281234,-1.7692289634611547,18.790000915527344,1.22972990388507,18.479999542236328,-1.0512833052936335,19.530000686645508,0.2015045608281234
8198,2016-12-06,19.059999465942386,19.09000015258789,18.57999992370605,18.6200008392334,22267800.0,0.02418048580506338,1.040000915527358,-1.1282033725889107,59.917345601315304,73.6412963742303,0.447953657104037,-0.52593450878204,-1.3498385093773742,-2.7792132820715096,22.911328169942458,0.5100002288818395,1.4125133056596653,0.3169995307922413,-1.6396149830819695,2.273614044666452,-0.6613077261448623,1.295306787729345,1.2470949746551412,53.33329480102914,-15.469600466018107,0.9783072569371052,12,0.25000095367431285,-0.6149988174438512,-1.7524995803833043,-2.2049994468689,3.120000839233395,1,0.16002105088508034,2.0769298485856256,18.61000061035156,-1.7692289634611547,18.790000915527344,1.22972990388507,18.479999542236328,0.16002105088508034
8199,2016-12-07,20.440000534057614,20.540000915527344,19.299999237060547,19.5,44735700.0,0.07240299615858325,1.175439066136402,2.136371517994131,68.0921060887067,71.22591876622204,-0.9189472159432945,-1.757399300332878,-2.7074624113120755,-4.0880727537218355,24.15745310337044,1.4800014495849574,1.3854834866382149,1.5455005645751925,-0.4454523033683415,3.5364534325187265,0.5500241306034255,2.5409769985469595,-2.2600002288818324,95.76269679630154,28.938561322939236,0.9954764339717675,12,-1.0799999237060511,-1.9449996948242152,-3.1325006484985316,-3.5850005149841273,1.2999992370605504,2,0.07827790311471716,1.040000915527358,19.059999465942386,2.0769298485856256,18.61000061035156,-1.7692289634611547,18.790000915527344,0.07827790311471716
8200,2016-12-08,20.65999984741211,20.989999771118164,20.290000915527344,20.75,36257400.0,0.010763175518901269,1.4561376504129244,-0.09574478878155022,63.80596430696351,68.29216078166908,-1.1414015306532974,-1.7970279861317486,-2.8840135599535017,-4.233012885779118,26.174788740638594,0.6999988555908203,1.3159959683062041,1.592499923706054,-0.37970567335034033,3.5647055207624483,0.6063971251778568,2.578602722234251,-2.432799530029296,87.73234727919254,23.272485960954313,0.9861027985281969,12,-1.0749998092651367,-1.9399995803833008,-3.4074997901916504,-3.804999828338623,1.6599998474121094,3,0.08131656909892082,1.175439066136402,20.440000534057614,1.040000915527358,19.059999465942386,2.0769298485856256,18.61000061035156,0.08131656909892082
8201,2016-12-09,20.5,20.850000381469727,20.1299991607666,20.729999542236328,23978000.0,-0.007744426359816758,2.0638270242192065,2.5555461365659307,61.74863862598674,65.71016422348482,-1.0319144339285273,-1.4341126244610507,-2.6847527574060663,-4.004030075943827,27.568713059065587,0.720001220703125,1.1880462556021953,1.257000064849855,-0.5549846196607717,3.0689847493604816,0.3510077225945416,2.1629924071051683,-2.162287704467772,81.08109103281082,19.37351143917794,0.9059923422553136,12,-0.9149999618530273,-1.7799997329711914,-3.2674999237060547,-3.6449999809265137,1.2099990844726562,4,0.09658534352372339,1.4561376504129244,20.65999984741211,1.175439066136402,20.440000534057614,1.040000915527358,19.059999465942386,0.09658534352372339
8202,2016-12-12,20.020000457763672,20.51000022888184,19.489999771118164,20.299999237060547,28676100.0,-0.02341461181640625,1.9142838458645808,1.2173884198829052,54.65729909402624,63.61249629659226,-0.6115195781302383,-0.8105893374139157,-2.1779975144923966,-3.4505918880071604,28.680904982747702,1.0200004577636754,1.0155421274964738,0.6595005035400376,-1.0231600793536835,2.3421610864337588,-0.18182978790682114,1.5008307949868964,-1.5761966632080053,59.75106328757285,1.6819658535827031,0.8413302914468598,12,-0.4350004196166992,-1.3000001907348633,-2.7875003814697266,-3.1650004386901855,1.9399986267089844,0,0.13836165806327339,2.0638270242192065,20.5,1.4561376504129244,20.65999984741211,1.175439066136402,20.440000534057614,0.13836165806327339
8203,2016-12-13,20.1299991607666,20.46999931335449,19.799999237060547,20.13999938964844,26252400.0,0.005494440583804883,1.0000000000000107,0.03571525885559852,53.51350849784074,60.89870296811282,-0.6819252870423504,-0.7694415384154745,-2.2577987447423737,-3.484968384100611,29.40674700611729,0.6700000762939418,0.8098483549523117,0.6484992027282708,-0.8749354497091488,2.1719338551656904,-0.1132181234904408,1.4102165289469824,-1.5843475271484344,49.112406001036064,-3.890916245317385,0.7617173262187098,12,-0.5449991226196289,-1.2599992752075195,-2.909998893737793,-3.2749991416931152,1.7600002288818395,1,0.10829609518437588,1.9142838458645808,20.020000457763672,2.0638270242192065,20.5,1.4561376504129244,20.65999984741211,0.10829609518437588
8204,2016-12-14,20.020000457763672,20.32999992370605,19.780000686645508,19.93000030517578,19489100.0,-0.005464416671080552,-1.8205133221174354,-8.999809269498996,51.00182744220628,59.35776640419792,-0.5532955200610168,-0.5356912049464135,-2.120514801692295,-3.3118334265811384,29.891781857462192,0.5499992370605433,0.654371709638923,0.4425004959106431,-0.9508048591936458,1.835805851014932,-0.25415218164150133,1.1391531734627875,-1.3765748986455044,35.333379109700516,-11.385194309574004,0.6966526775521446,12,-0.3750009536743164,-1.1500005722045898,-2.8000001907348633,-2.9150004386901855,2.8299999237060582,2,0.10789209780334796,1.0000000000000107,20.1299991607666,1.9142838458645808,20.020000457763672,2.0638270242192065,20.5,0.10789209780334796
8205,2016-12-15,20.290000915527344,20.5,19.979999542236328,20.100000381469727,19453100.0,0.01348653604345773,-1.4185943356472754,2.1111134658585176,51.444059417019126,58.17722065196418,-0.6029537661872943,-0.6790514663724139,-2.356306285038581,-3.528461980154237,30.249222085113463,0.5200004577636719,0.5808445168686518,0.6100008964538581,-0.6656660889503065,1.8856678818580228,-0.027832596248224206,1.2478343891559405,-1.5527123879291764,58.82358716018356,15.70194416302531,0.6378334927020829,12,-0.595001220703125,-1.4200010299682617,-3.077500820159912,-3.0550012588500977,3.2699985504150426,3,0.07146371563153453,-1.8205133221174354,20.020000457763672,1.0000000000000107,20.1299991607666,1.9142838458645808,20.020000457763672,0.07146371563153453
8206,2016-12-16,20.270000457763672,21.0,20.190000534057614,20.530000686645508,36643400.0,-0.0009857297615184502,-2.857139613353206,-1.3684184108818953,52.58303212826673,57.41819791137014,-0.3921794618931287,-0.6041806186332366,-2.3025910432575927,-3.446999838468507,29.64677301121794,0.8099994659423864,0.47745413004262716,0.5355004310607896,-0.7433555964693355,1.8143564585909147,-0.10392758270427294,1.1749284448258521,-1.4426034804247045,51.65566678245492,10.07253131086241,0.639428013765062,12,-0.48000049591064453,-1.3950004577636719,-3.0925002098083496,-3.035000801086426,3.25,4,0.10113464187295418,-1.4185943356472754,20.290000915527344,-1.8205133221174354,20.020000457763672,1.0000000000000107,20.1299991607666,0.10113464187295418
8207,2016-12-19,20.350000381469727,20.700000762939453,20.190000534057614,20.43000030517578,23555900.0,0.003946715436575765,-1.5500035762820696,0.3076917433884752,59.432051192769855,57.36427631042065,-0.22283790022656547,-0.6265173402982,-2.3433829349341693,-3.4583814083302755,29.011766840770818,0.5100002288818395,0.5111475472574583,0.5585002899169922,-0.7235420619101909,1.8405426417441753,-0.08252088599660112,1.1995214658305855,-1.392247222771097,46.72131275688639,0.34084699827577936,0.6410211759135919,12,-0.20000076293945312,-1.4000005722045898,-3.2725000381469727,-3.1150007247924805,3.619998931884762,0,0.06683040184320177,-2.857139613353206,20.270000457763672,-1.4185943356472754,20.290000915527344,-1.8205133221174354,20.020000457763672,0.06683040184320177
8208,2016-12-20,20.649999618530273,20.799999237060547,20.46999931335449,20.729999542236328,23018500.0,0.01474197697478763,2.0000086697936044,1.0,60.93749185092576,56.56931917288944,-0.30572742371037265,-0.8802893367956983,-2.596333546937288,-3.6862034727721955,28.045807362135243,0.4499988555908203,0.5630609268811639,0.800499534606935,-0.5282191852781573,2.1292182544920273,0.13614017466439066,1.4648588945494794,-1.569711649353561,71.31142799520347,20.1854737047953,0.6643593599425455,12,-0.4049997329711914,-1.3849992752075195,-3.5724992752075195,-3.4149999618530273,3.530000686645508,1,0.0634382319681428,-1.5500035762820696,20.350000381469727,-2.857139613353206,20.270000457763672,-1.4185943356472754,20.290000915527344,0.0634382319681428
8209,2016-12-21,20.57999992370605,20.82999992370605,20.34000015258789,20.75,32034500.0,-0.0033898157926069983,1.9696962691096571,2.1250029802351253,75.36233887155831,57.85336079117775,-0.2389036579546513,-0.7843461171260593,-2.458496339069736,-3.540826816812622,26.817848111289234,0.4899997711181605,0.6535838439318908,0.6884998321533153,-0.6782060429787968,2.0552057072854275,0.005146894587259254,1.3718527697193714,-1.3845292326799417,58.823540411463185,2.789413724062257,0.6833529375660553,12,-0.3350000381469691,-1.2499999999999964,-3.4349999427795375,-3.329999923706051,3.530000686645508,2,0.0636540073274443,2.0000086697936044,20.649999618530273,-1.5500035762820696,20.350000381469727,-2.857139613353206,20.270000457763672,0.0636540073274443
8210,2016-12-22,23.190000534057614,23.489999771118164,22.770000457763672,22.90999984741211,85870000.0,0.12682218756206654,-1.5714285714285714,-1.6470621234390048,84.16150512392878,60.34367929094909,-2.7404725601460633,-3.305492297522811,-4.966353307459222,-6.056953441422731,26.133516025817112,2.909999847412113,0.7874890474038558,3.1345004081726024,1.1232532846541083,5.1457475316910966,2.1288768464133554,4.1401239699318495,-3.886258084493072,90.90911192671146,30.161739515689135,1.005623561759248,12,-1.7000007629394496,-2.480000495910641,-5.950000286102291,-5.940000534057614,1.5599994659423864,3,-0.014661498264674333,1.9696962691096571,20.57999992370605,2.0000086697936044,20.649999618530273,-1.5500035762820696,20.350000381469727,-0.014661498264674333
8211,2016-12-23,23.26000022888184,23.489999771118164,23.059999465942386,23.06999969482422,27780100.0,0.003018529245888635,-3.0952216601121836,0.6785716718551177,86.72987738422489,63.90729910097116,-2.657230299460501,-3.2980708422824954,-4.933546621763867,-6.033475474556038,24.964359485133343,0.4300003051757777,0.7563659386414585,3.0480000495910673,0.5776401064619385,5.518359992720196,1.8128200780265047,4.28318002115563,-3.6213571935930062,93.03031529058185,26.164105490456336,1.2351799715645637,12,-1.6250000000000036,-2.425000190734867,-5.9400000572204625,-6.0100002288818395,1.5300006866455043,4,0.012897645490477672,-1.5714285714285714,23.190000534057614,1.9696962691096571,20.57999992370605,2.0000086697936044,20.649999618530273,0.012897645490477672
8212,2016-12-27,23.29999923706055,23.63999938964844,23.209999084472656,23.35000038146973,24214100.0,0.0017196477981562541,-2.739109522585269,-0.2631631782362045,85.8108314917634,67.49589054474035,-2.4395802993851774,-3.2436838005052344,-4.877181391148152,-5.987118134496022,23.76180437468204,0.4300003051757848,0.7604549866833281,2.9224990844726584,0.09681348132345491,5.748184687621862,1.5096562828980566,4.33534188604726,-3.353247662905371,89.69696269109616,20.24652893765986,1.4128428015746026,12,-1.5899991989135778,-2.389999389648441,-5.399999141693119,-5.5449991226196325,1.3000011444091797,1,0.009442112785703172,-3.0952216601121836,23.26000022888184,-1.5714285714285714,23.190000534057614,1.9696962691096571,20.57999992370605,0.009442112785703172
8213,2016-12-28,22.78000068664551,23.40999984741211,22.76000022888184,23.399999618530273,24026900.0,-0.02231753508334622,1.0312507450587591,12.399694831203439,73.12255974041933,69.95374968898624,-1.6809139072926875,-2.5919462496067602,-4.260360919395968,-5.390734209788821,23.524316067259516,0.6499996185302699,0.7828642059821824,2.234500503540044,-0.7467423694640409,5.215743376544129,0.7438790670380016,3.7251219400420865,-2.463924330941005,73.93942721729333,7.494392444594595,1.4906214365020427,12,-0.9700012207031286,-1.870000839233402,-4.810000419616703,-5.025000572204593,1.5599994659423793,2,0.05223874411060048,-2.739109522585269,23.29999923706055,-3.0952216601121836,23.26000022888184,-1.5714285714285714,23.190000534057614,0.05223874411060048
8214,2016-12-29,22.270000457763672,22.79999923706055,22.149999618530273,22.57999992370605,19890500.0,-0.022388069074151584,-1.3636300583647596,0.4999999999999971,65.0467496964282,71.46515972003169,-0.9143395611317615,-1.966995983344706,-3.6710086874404837,-4.8049420326961965,22.987802863441143,0.649999618530277,0.8867676829443667,1.5875002861022942,-1.4485766529730277,4.623577225177616,0.06946181656463324,3.105538755639955,-1.6215317986647726,8.05374883670915,-53.39773301597724,1.5180384695376612,12,-0.35500049591064453,-1.3600006103515625,-4.135000228881836,-4.350000381469727,2.3299999237060582,3,0.0857655953368539,1.0312507450587591,22.78000068664551,-2.739109522585269,23.29999923706055,-3.0952216601121836,23.26000022888184,0.0857655953368539
8215,2016-12-30,21.920000076293945,22.399999618530273,21.75,22.350000381469727,20268900.0,-0.015716226954441304,1.4528343985720045,1.3871001482812457,62.81589628421306,72.60214462624795,-0.345099298061065,-1.418808526706357,-3.237962049277794,-4.381373503727794,24.35401511723483,0.6499996185302734,0.9962769623495831,1.065499877929689,-1.8317980252011878,3.9627977810605657,-0.38314907363574946,2.5141488294951273,-0.9723783441400933,8.99471593615525,-47.90938821071921,1.448648951565438,12,-0.005000114440917969,-1.010000228881836,-3.7200002670288086,-3.935000419616699,2.289999008178711,4,0.09990878314029095,-1.3636300583647596,22.270000457763672,1.0312507450587591,22.78000068664551,-2.739109522585269,23.29999923706055,0.09990878314029095
8216,2017-01-03,22.54999923706055,22.739999771118164,22.049999237060547,22.06999969482422,24962900.0,0.028740837526179508,-1.6538458716942377,-1.1162772129664211,72.23199548403788,74.02436065861106,-0.6902568157887998,-1.847391668586095,-3.775237362458082,-4.9289234268676445,25.8930547247077,0.8199996948242188,1.1626262196203037,1.507499122619631,-1.3126827395658935,4.327680984805156,0.09740819152686697,2.917590053712395,-1.3331397391572395,42.32801563017215,-13.628720385918776,1.410090931092763,1,-0.5599994659423864,-1.639999389648441,-4.247498989105228,-4.499999046325687,1.9000015258788991,1,0.0975610127437958,1.4528343985720045,21.920000076293945,-1.3636300583647596,22.270000457763672,1.0312507450587591,22.78000068664551,0.0975610127437958
8217,2017-01-04,22.36000061035156,22.84000015258789,22.25,22.670000076293945,20426800.0,-0.00842566000608691,-1.226412785697063,-0.6458328366274891,69.32412031314914,74.95620826552477,-0.20691496206656623,-1.4356544994939568,-3.484429057068393,-4.660415806457081,27.544143354332206,0.5900001525878906,1.3190745098805827,1.1300004959106396,-1.501565016314533,3.761566008135812,-0.18578226020194677,2.445783252023226,-0.9008271232737357,36.74702809777554,-19.246172692043956,1.3157827561125857,1,-0.3700008392333949,-1.4500007629394496,-3.64499998092651,-4.055000305175778,1.6899986267089915,2,0.10867621819521855,-1.6538458716942377,22.54999923706055,1.4528343985720045,21.920000076293945,-1.3636300583647596,22.270000457763672,0.10867621819521855
8218,2017-01-05,22.11000061035156,22.56999969482422,21.959999084472656,22.399999618530273,19759400.0,-0.011180679480136568,-1.067791459633855,0.935482283161775,67.68190825356449,74.10282708574769,0.3039267703017501,-0.9965330011736704,-3.1383144391346427,-4.340547086110572,29.004751190195627,0.6100006103515625,1.481142984428093,0.727500438690182,-1.721764700238161,3.176765577618525,-0.49713213077398777,1.9521330081543518,-0.4327445330166739,33.0275743078422,-24.522314734006642,1.2246325694641709,1,0.5849990844726598,-1.2000007629394496,-3.3625001907348597,-3.8050003051757777,1.7899990081787145,3,0.11261871109819843,-1.226412785697063,22.36000061035156,-1.6538458716942377,22.54999923706055,1.4528343985720045,21.920000076293945,0.11261871109819843
8219,2017-01-06,22.040000915527344,22.280000686645508,21.979999542236328,22.270000457763672,17782200.0,-0.0031659743506041726,1.4000091552734375,0.7931045822563256,65.32400568931497,72.00977159301281,0.6736483739191783,-0.8437803405457842,-2.9865061025939283,-4.209956674798853,28.8458861057876,0.3000011444091797,1.6128486492068745,0.577500724792479,-1.846535720735261,3.001537170320219,-0.634517497971391,1.789518947556349,-0.16647050696110455,26.60558485600395,-29.511568117103117,1.2120182227638692,1,0.654998779296875,-1.1300010681152344,-3.2250003814697266,-3.7350006103515625,1.0799999237060547,4,0.10435567792740796,-1.067791459633855,22.11000061035156,-1.226412785697063,22.36000061035156,-1.6538458716942377,22.54999923706055,0.10435567792740796
8220,2017-01-09,22.34000015258789,22.54999923706055,21.940000534057614,21.940000534057614,21537200.0,0.0136115800634653,-2.049996423717884,-1.7391322375731997,67.27881261538829,69.8485421742532,0.2686479766323018,-1.0661256793176683,-3.2027477065388155,-4.4463669001829516,28.365315719812713,0.6099987030029368,1.734265405735826,0.7934999465942383,-1.6298797988144749,3.2168796920029514,-0.41818992611012007,2.0051898192985966,1.2999992370605504,44.4444208969207,-11.731578918976773,1.211689872704357,1,0.3549995422363281,-1.4300003051757812,-3.4449996948242188,-4.034999847412109,0.6800003051757812,0,0.10116384124643973,1.4000091552734375,22.040000915527344,-1.067791459633855,22.11000061035156,-1.226412785697063,22.36000061035156,0.10116384124643973
8221,2017-01-10,22.479999542236328,22.690000534057614,22.299999237060547,22.36000061035156,20644300.0,0.0062667586701972144,-2.249988079154385,0.29999761581194145,67.60331771827887,67.82548508831046,0.007118477348416974,-1.1069359720895768,-3.2520896274706566,-4.521796645753543,28.179400789952968,0.39000129699706676,1.8202945636139276,0.8344993591308594,-1.5705782969052606,3.2395770151669794,-0.3680394688872006,2.0370381871489194,1.1259998703002978,59.99991522891388,2.519402724914684,1.2025388280180607,1,0.10000038146972656,-1.510000228881836,-3.602499008178711,-4.174999237060547,0.5,1,0.07695727657760565,-2.049996423717884,22.34000015258789,1.4000091552734375,22.040000915527344,-1.067791459633855,22.11000061035156,0.07695727657760565
8222,2017-01-11,22.790000915527344,22.8799991607666,22.559999465942386,22.61000061035156,20907700.0,0.013790096957456477,-1.2856909306413045,1.5000158947134035,67.65678904866348,67.21817723367093,-0.427824312957803,-1.263558906873957,-3.4553236168833834,-4.768761995505169,29.068166204923486,0.39999961853027344,1.5777427449880435,1.0060007095336907,-1.3227613500190145,3.334762769086396,-0.15838032024266369,2.170381739310045,0.7826785194397026,90.4257046040217,33.26150721395048,1.1643810297763533,1,-0.47500133514404297,-1.7700014114379883,-3.9125003814697266,-4.4850006103515625,0.5599994659423864,2,0.0728389548365973,-2.249988079154385,22.479999542236328,-2.049996423717884,22.34000015258789,1.4000091552734375,22.040000915527344,0.0728389548365973
8223,2017-01-12,22.309999465942386,22.479999542236328,21.700000762939453,22.459999084472656,27592300.0,-0.021061932000973393,7.210490387993776,-0.8333298012121878,63.369399040488304,67.0318049385665,-0.0240308407674803,-0.6449292250987746,-2.870641583674381,-4.235539977310275,29.543505537378877,1.0900001525878906,1.2877160351400292,0.41699924468994354,-1.7865011363967724,2.6204996257766595,-0.6847509458534162,1.5187494352333033,1.2300263910064722,51.69487552916904,-5.042164660286488,1.1017501905433584,1,-0.01999950408935902,-1.1999998092651403,-3.432498931884769,-4.004999160766605,1.4600009918212855,3,0.07799192347693173,-1.2856909306413045,22.790000915527344,-2.249988079154385,22.479999542236328,-2.049996423717884,22.34000015258789,0.07799192347693173
8224,2017-01-13,22.18000030517578,22.309999465942386,21.989999771118164,22.270000457763672,14025700.0,-0.0058269459380784205,2.7647428417555617,0.6000025431379922,37.34334270118138,64.20152120711853,0.10265443945587904,-0.36344521135001884,-2.629511318385795,-4.0515778605917845,30.076500078465486,0.3199996948242223,0.9992210358804527,0.17900009155273366,-1.8421604469803832,2.2001606300858505,-0.8315801777138248,1.189580360819292,1.2864245480127003,40.677982539654316,-11.251696844808599,1.0105802692665584,1,0.1099996566772461,-0.7100009918212891,-3.302499771118164,-3.875,1.5699996948242188,4,0.07754730792105202,7.210490387993776,22.309999465942386,-1.2856909306413045,22.790000915527344,-2.249988079154385,22.479999542236328,0.07754730792105202
8225,2017-01-17,21.739999771118164,22.06999969482422,21.57999992370605,21.8799991607666,20053800.0,-0.019837715419460222,-1.1304380276317143,1.5555461365659307,32.568789278942944,59.79449829544132,0.5748929229975843,0.2010640729112687,-2.0715298900850243,-3.5594654344941112,30.243447326806017,0.6000003814697301,0.8420509428528895,-0.33350038528442383,-2.1938713121261237,1.526870541557276,-1.263685848705272,0.5966850781364244,1.655768118460358,12.307687793255266,-33.001057393496964,0.9301854634208497,1,0.48999977111816406,-0.17500019073486328,-2.8124990463256836,-3.3849992752075195,1.739999771118164,1,0.06347751070119978,2.7647428417555617,22.18000030517578,7.210490387993776,22.309999465942386,-1.2856909306413045,22.790000915527344,0.06347751070119978
8226,2017-01-18,22.31999969482422,22.34000015258789,21.530000686645508,21.68000030517578,19493400.0,0.02667892961418472,1.382350301248752,-4.571444141689374,39.999999999999986,56.53626270509141,-0.04600092360831809,-0.229233398436417,-2.5224425012505165,-4.07275375381592,29.992209198875408,0.8099994659423828,0.7754740569578615,0.14399957656860352,-1.5127366535368445,1.8007358066740515,-0.6843685384841187,0.9723676916213257,0.9668221168019535,58.518511192617,18.046953134074442,0.8283681150527233,1,-0.11499977111816406,-0.755000114440918,-3.167499542236328,-3.739999771118164,0.9200000762939453,2,0.03136204177913937,-1.1304380276317143,21.739999771118164,2.7647428417555617,22.18000030517578,7.210490387993776,22.309999465942386,0.03136204177913937
8227,2017-01-19,21.709999084472656,22.299999237060547,21.489999771118164,21.5,31259000.0,-0.027329776823115992,-6.043487635380559,0.32812388241184465,39.27854056861924,53.38033296231972,0.5164062611479672,0.5142445910318116,-1.789715596048346,-3.409928734633098,29.707271150335014,0.8299999237060547,0.7305563847775431,-0.5340009689331069,-1.9724272323649927,0.904425294498779,-1.2532141006490498,0.18521216278283603,1.4362770371550617,22.222158001714686,-13.436955682076121,0.719213131715942,1,0.47500038146972656,-0.14499950408935547,-2.5574989318847656,-3.1299991607666016,2.0500011444091832,3,0.058498411392011285,1.382350301248752,22.31999969482422,-1.1304380276317143,21.739999771118164,2.7647428417555617,22.18000030517578,0.058498411392011285
8228,2017-01-20,21.959999084472656,22.32999992370605,21.88999938964844,21.899999618530273,19978700.0,0.011515431162721912,-10.000023841881447,0.28571298819255225,46.72302956350343,51.31355783722955,0.2714352227226051,0.3872742579702191,-1.9341204368898914,-3.6100641117428225,29.31242333118562,0.6200008392333949,0.5708906312400082,-0.3495009422302253,-1.5876742386423928,0.8886723541819421,-0.9685875904363108,0.2695857059758602,1.0206494021041053,55.29401204995007,15.476154470140983,0.6190866482060841,1,0.22500038146972656,-0.2499990463256836,-2.8074989318847656,-3.3799991607666016,1.4800014495849574,4,0.06329696516152894,-6.043487635380559,21.709999084472656,1.382350301248752,22.31999969482422,-1.1304380276317143,21.739999771118164,0.06329696516152894
8229,2017-01-23,21.88999938964844,22.309999465942386,21.739999771118164,21.959999084472656,16070300.0,-0.0031876000793511494,-2.0810883259616864,-1.1666719649044135,49.66291354650786,49.35623571846506,0.3552811769504025,0.5907351662992077,-1.7581290018116746,-3.4964874567366593,29.064375037960033,0.5699996948242223,0.4341443395008575,-0.48500061035155895,-1.445384582897912,0.47538336219479405,-0.9651925966247354,-0.004808624078382451,0.94158422538246,47.058757531219214,3.203926091932445,0.48019198627317655,1,0.29500007629394176,-0.1799993515014684,-2.6624994277954137,-3.3099994659423864,2.6599998474121094,0,0.0858840164702912,-10.000023841881447,21.959999084472656,-6.043487635380559,21.709999084472656,1.382350301248752,22.31999969482422,0.0858840164702912
8230,2017-01-24,22.85000038146973,23.09000015258789,22.26000022888184,22.270000457763672,29461400.0,0.04385568837773768,-1.766664653355522,-8.285749318801562,53.13808683382966,47.74898784241515,-0.5864386890685687,-0.4174465106262417,-2.592027703986137,-4.4041723110338715,27.028807614484883,1.2000007629394496,0.3435864700670308,0.49200038909912536,-0.41837512817328104,1.4023759063715318,0.03681263046292216,0.9471881477353286,-1.360000610351566,85.00001788138938,39.26036738178125,0.4551877586362026,1,-0.5600004196167028,-1.0400009155273473,-3.5925006866455114,-4.270000457763675,1.8500003814697195,1,0.03938729118184736,-2.0810883259616864,21.88999938964844,-10.000023841881447,21.959999084472656,-6.043487635380559,21.709999084472656,0.03938729118184736
8231,2017-01-25,23.559999465942386,23.979999542236328,23.190000534057614,23.399999618530273,31611800.0,0.031072169480068412,-1.7241438277329229,0.27586184217017284,61.32074147622283,47.0449825565884,-1.2595881216108857,-1.1634697296017578,-3.1583042959724246,-5.053203737001418,25.18317300893642,1.129999160766598,0.2971132359947468,1.1869995117187528,0.20683622271007707,2.1671628007274286,0.6969178672144132,1.6770811562230925,-2.0379996871948265,83.13252550600293,34.75769686660905,0.4900816445043386,1,-0.8249998092651403,-1.4749994277954137,-4.277499675750736,-4.979999542236332,2.0100002288818324,2,-0.0033955825772281623,-1.766664653355522,22.85000038146973,-2.0810883259616864,21.88999938964844,-10.000023841881447,21.959999084472656,-0.0033955825772281623
8232,2017-01-26,23.520000457763672,23.989999771118164,23.290000915527344,23.79999923706055,19379100.0,-0.0016977508100768368,1.1212091437158629,-1.7499940395298215,63.8506857086756,47.09845885305366,-1.2350250479483549,-1.1659210814069745,-2.9940061370093147,-4.954245773105555,23.155551747726378,0.6999988555908203,0.20845201398163837,1.1360004425048835,0.1082504416515242,2.163750443358243,0.6221254420782039,1.6498754429315632,-1.8996806884765611,79.11114162868924,27.605497259137195,0.5138750004266803,1,-0.7800006866455078,-1.4300003051757812,-4.187500476837158,-4.935000419616699,2.1899986267089844,3,-0.011904790867173776,-1.7241438277329229,23.559999465942386,-1.766664653355522,22.85000038146973,-2.0810883259616864,21.88999938964844,-0.011904790867173776
8233,2017-01-27,23.96999931335449,24.10000038146973,23.45000076293945,23.53000068664551,18626100.0,0.019132604031998568,-1.1666709052299613,-1.5714305177111263,67.64166947073682,50.464939605226476,-1.59223000938308,-1.6044585629985981,-3.3132035214438176,-5.343028439474434,21.8179242623983,0.6499996185302805,0.11581218788386138,1.5264993667602518,0.2863758406166994,2.766622892903804,0.9064376036884738,2.1465611298320297,-2.2074987439575153,94.49148158924096,38.19055700698989,0.6200617630717766,1,-1.1749992370605433,-1.74999904632568,-4.419999599456784,-5.384999275207516,1.6700000762939524,4,-0.008760913245235313,1.1212091437158629,23.520000457763672,-1.7241438277329229,23.559999465942386,-1.766664653355522,22.85000038146973,-0.008760913245235313
8234,2017-01-30,24.18000030517578,24.239999771118164,23.43000030517578,23.81999969482422,30508100.0,0.008760992817563151,2.375000993411694,0.8181857589970915,67.10036977030279,54.30178188204424,-1.6636463524853689,-1.7539566317436694,-3.39983880029342,-5.49492042528405,21.395524756690133,0.8099994659423828,0.002731941855131481,1.641000366210939,0.18223508713530734,3.0997656452865705,0.9116177266731249,2.370383005748753,-2.2304997508129887,96.96972324172278,37.55099842918677,0.7293826395378153,1,-1.3150005340576172,-1.890000343322754,-4.425000190734863,-5.595000267028809,1.1999988555908203,0,-0.030603794945352814,-1.1666709052299613,23.96999931335449,1.1212091437158629,23.520000457763672,-1.7241438277329229,23.559999465942386,-0.030603794945352814
8235,2017-01-31,24.11000061035156,24.149999618530273,23.68000030517578,23.95000076293945,22712500.0,-0.002894941850320798,2.9166958069744844,0.44444326707074133,65.34840533482756,57.11827136369175,-1.3657287099459516,-1.5931572427786307,-3.2092565505865522,-5.369023901370124,21.51734218772804,0.5,-0.05053701841460523,1.4615006446838343,-0.12482638238722288,3.0478276717548916,0.6683371311483057,2.254664158219363,-1.9314501343132306,87.61911854997773,27.105944342219225,0.7931635135355294,1,-1.2450008392333949,-1.2450008392333949,-4.322500705718991,-5.525000572204586,1.0399990081787145,1,0.018249631504367425,2.375000993411694,24.18000030517578,-1.1666709052299613,23.96999931335449,1.1212091437158629,23.520000457763672,0.018249631504367425
8236,2017-02-01,24.75,24.85000038146973,24.309999465942386,24.43000030517578,28728200.0,0.026544976086548155,1.0769247698345459,2.0,67.37588028883482,60.24019799927125,-1.8157262380137098,-2.1712062036037025,-3.749054048511155,-5.95346790879881,21.579853445928315,0.7399997711181712,0.09952467925695174,1.9914999961853042,0.14943829896195382,3.8335616934086545,1.070469147573629,2.9125308447969793,-2.36530459445369,93.58971694202982,35.33761664918514,0.9210308486116753,2,-1.4549999237060547,-1.5799999237060547,-3.6500000953674316,-4.920000076293945,0.43000030517578125,2,-0.0020201711943657052,2.9166958069744844,24.11000061035156,2.375000993411694,24.18000030517578,-1.1666709052299613,23.96999931335449,-0.0020201711943657052
8237,2017-02-02,24.790000915527344,25.309999465942386,24.459999084472656,24.53000068664551,45499700.0,0.0016161986071654422,-3.249965429602768,0.8125014901175294,73.84617303250518,63.25388060693812,-1.5342231769177346,-2.128977107197251,-3.6872894105184386,-5.9268978336295035,21.687452744564368,0.8500003814697301,0.3330359773037195,1.9100008964538588,-0.1311859498033563,3.951187742711074,0.889407473325253,2.9305943195824646,-2.1094689128702235,72.34049029027207,12.71123181691084,1.0205934231286071,2,-1.2650012969970703,-1.3900012969970703,-3.5550007820129395,-4.960000991821289,0.9099998474121058,3,0.0314642497172446,1.0769247698345459,24.75,2.9166958069744844,24.11000061035156,2.375000993411694,24.18000030517578,0.0314642497172446
8238,2017-02-03,24.60000038146973,25.239999771118164,24.5,24.899999618530273,25054400.0,-0.007664402058920716,-1.9599990844726562,-1.1538422037193286,73.0038020056169,65.84731265795024,-1.0396910807266053,-1.837054030614528,-3.404659600528543,-5.676184143868017,22.226524516223225,0.7399997711181641,0.5037653152979935,1.5955003738403342,-0.5490695123968017,3.74007026007747,0.5232154307217662,2.667785316958902,-1.5513429339526716,62.23407439271724,0.19903093892978774,1.0722849431185686,2,-0.8150005340576172,-1.2000007629394567,-3.290000438690189,-4.695000648498539,0.979999542236321,4,0.04512189779635323,-3.249965429602768,24.790000915527344,1.0769247698345459,24.75,2.9166958069744844,24.11000061035156,0.04512189779635323
8239,2017-02-06,24.34000015258789,24.729999542236328,24.209999084472656,24.53000068664551,18900000.0,-0.010569114831302517,-1.3110994316134803,0.6333367241839899,75.59055532005719,68.34203137864219,-0.4421023428934383,-1.471345390759268,-3.0612009863551,-5.349979422583441,22.597639258358058,0.5200004577636719,0.738771513078806,1.220500183105468,-0.9527780730892665,3.3937784393002026,0.13386105500810075,2.3071393112028353,-0.9747548224912848,40.49080903217796,-26.684599691321885,1.0866391280973673,2,-0.09000015258789062,-0.9400005340576172,-2.9800004959106445,-4.295000076293945,1.7800006866455078,0,0.05340999297086402,-1.9599990844726562,24.60000038146973,-3.249965429602768,24.790000915527344,1.0769247698345459,24.75,0.05340999297086402
8240,2017-02-07,24.60000038146973,24.690000534057614,24.209999084472656,24.59000015258789,19879300.0,0.010682014266717,4.052632635647393,-0.0526326356472596,73.94958589299372,69.74523631383894,-0.47802949923810445,-1.6372958465260439,-3.238481322504814,-5.544465240975608,22.7350064246819,0.4800014495849574,0.9364633787064172,1.3675004005432179,-0.8692165899145152,3.604217391000951,0.24914190531434954,2.485858895772086,-0.962489472354715,35.454651068028376,-31.460210249312176,1.1183584952288672,2,-0.30000019073486683,-1.2000007629394567,-3.1875004768371618,-4.555000305175785,1.4400005340576136,1,0.03170726695941095,-1.3110994316134803,24.34000015258789,-1.9599990844726562,24.60000038146973,-3.249965429602768,24.790000915527344,0.03170726695941095
8241,2017-02-08,24.209999084472656,24.3799991607666,23.90999984741211,24.25,21559200.0,-0.015853711014201743,2.1333367241839705,-3.999999999998579,77.53303409532028,71.26549724568837,0.015500614811116975,-1.1710840439941954,-2.775678797432068,-5.098855181415036,22.54542063530536,0.6900005340576207,1.1345907851115484,0.8909991264343269,-1.356965633523533,3.1389638863921867,-0.23298325354460303,2.014981506413257,-0.33833977740181,21.42852277170524,-49.02713813179361,1.1239823799789304,2,0.16000080108642578,-0.8099994659423828,-2.797499179840088,-4.164999008178711,1.5900001525878942,2,0.03882695454790408,4.052632635647393,24.60000038146973,-1.3110994316134803,24.34000015258789,-1.9599990844726562,24.60000038146973,0.03882695454790408
8242,2017-02-09,24.45000076293945,24.88999938964844,24.420000076293945,24.75,27887400.0,0.009913328688257561,-1.611102869495209,7.499809269502283,77.48344649700667,72.359028026385,-0.08795692782233289,-1.3495377177103514,-2.9340761144574614,-5.281766943096208,22.33975499860325,0.6800003051757848,1.2645995146615938,1.048000812530514,-1.23995089282095,3.335952517881978,-0.09597504014521618,2.1919766652062442,-0.5400009155273402,40.601574925104025,-30.45946682834232,1.1439758526757318,2,-0.08000087738036754,-1.0500011444091761,-3.000000953674313,-4.405000686645504,1.7599983215332067,3,0.02985683106165138,2.1333367241839705,24.209999084472656,4.052632635647393,24.60000038146973,-1.3110994316134803,24.34000015258789,0.02985683106165138
8243,2017-02-10,24.04999923706055,24.76000022888184,23.899999618530273,24.709999084472656,28578400.0,-0.016359980098045956,1.2631531395873998,2.200005086275918,72.22220041898835,72.9281203206834,0.36273102156565074,-0.856404285995783,-2.437060169471607,-4.81795933234838,23.11859464973044,0.860000610351566,1.2858632155445413,0.5609992980957053,-1.6840416620674858,2.8060402582588964,-0.5615211819858921,1.6835197781773026,1.260000228881836,15.15148012214771,-56.510703544970234,1.1225204800815956,2,0.4450006484985316,-0.649999618530277,-2.5999994277954137,-4.004999160766605,1.4700012207031214,4,0.0686071342296044,-1.611102869495209,24.45000076293945,2.1333367241839705,24.209999084472656,4.052632635647393,24.60000038146973,0.0686071342296044
8244,2017-02-13,23.899999618530273,24.20000076293945,23.81999969482422,24.06999969482422,16876400.0,-0.00623699057333571,-1.3030373089038307,0.2575759327225977,62.962943776114095,72.66306903638191,0.523932785072244,-0.6017939692575212,-2.1933351043418448,-4.603899072012176,23.89167169686996,0.3800010681152308,1.2984707784498433,0.32499971389770366,-1.839231675098155,2.4892311028935623,-0.7571159806002257,1.407115408395633,1.3817998504638709,7.476630516160748,-59.91666210762204,1.0821156944979284,2,0.6649999618530273,-0.5,-2.0974998474121094,-3.854999542236328,2.159999847412113,0,0.0702929009201001,1.2631531395873998,24.04999923706055,-1.611102869495209,24.45000076293945,2.1333367241839705,24.209999084472656,0.0702929009201001
8245,2017-02-14,23.1200008392334,23.3700008392334,22.68000030517578,23.36000061035156,60685200.0,-0.0326359327090584,4.307691743388475,1.411762725936543,44.66021440065773,70.13910615991779,1.2837297545838986,0.3023959609124063,-1.2928922626871184,-3.775540635871394,24.691029580943553,1.2199993133544922,1.2272759208507011,-0.5239991188049302,-2.523635488980503,1.4756372513706424,-1.5238173038927165,0.4758190662828561,2.1033266387939484,19.909534675785086,-43.61358809964115,0.9998181850877854,2,0.8749990463256836,0.279998779296875,-1.3175010681152344,-3.075000762939453,3.34999847412109,1,0.12975778075704736,-1.3030373089038307,23.899999618530273,1.2631531395873998,24.04999923706055,-1.611102869495209,24.45000076293945,0.12975778075704736
8246,2017-02-15,23.020000457763672,23.26000022888184,22.790000915527344,23.06999969482422,28215800.0,-0.0043252758581232564,1.1860417664697023,0.20833035309825548,44.01914465080498,66.82499189528443,1.2432651918714868,0.4822528801490371,-1.081120336190473,-3.6261534425721607,25.22016281584689,0.46999931335449574,1.1390744416906955,-0.6589995384216323,-2.5841784248389708,1.2661793479957062,-1.6215889816302997,0.3035899047870352,2.0507273898925824,15.384628662369785,-44.25961520710632,0.9625894432086689,2,0.9399995803833008,0.37999916076660156,-1.2175006866455078,-2.9750003814697266,5.409999847412109,2,0.1311902866077117,4.307691743388475,23.1200008392334,-1.3030373089038307,23.899999618530273,1.2631531395873998,24.04999923706055,0.1311902866077117
8247,2017-02-16,22.979999542236328,23.34000015258789,22.85000038146973,23.040000915527344,23819800.0,-0.0017376591977370515,-2.062501490117586,1.20004577706569,36.87005108346846,62.81013068171238,1.1169791570380738,0.6559060843370759,-0.9217053670023176,-3.5347405378147485,25.871475782436796,0.4899997711181605,1.0628171561249289,-0.7625004768371575,-2.4876080874253113,0.9626071337509963,-1.6250542821312344,0.10005332845691939,1.9472846528710974,14.423040772329482,-39.12730813840322,0.862553805294077,2,0.8050003051757812,0.4200000762939453,-1.2049999237060547,-2.934999465942383,5.780000686645511,3,0.12271539386418073,1.1860417664697023,23.020000457763672,4.307691743388475,23.1200008392334,-1.3030373089038307,23.899999618530273,0.12271539386418073
8248,2017-02-17,23.35000038146973,23.3799991607666,23.01000022888184,23.01000022888184,22108700.0,0.01610099419511979,-1.1764633284340467,-5.666539513001462,39.440220727946084,58.793426838144484,0.6157742905595214,0.4167468299741124,-1.180037678994168,-3.8487398655273104,26.53963674132629,0.39999961853027344,0.9187857199380893,-0.46199970245361044,-1.9848863987886247,1.0608869938814038,-1.2234430506211176,0.2994436457138967,1.442446780241795,44.07893911293291,-3.814776336112388,0.7614433481675069,2,0.43499946594237926,0.04999923706054332,-1.682500839233402,-3.305000305175785,5.3400001525878835,4,0.12248388249589004,-2.062501490117586,22.979999542236328,1.1860417664697023,23.020000457763672,4.307691743388475,23.1200008392334,0.12248388249589004
8249,2017-02-21,23.770000457763672,23.979999542236328,23.57999992370605,23.6200008392334,20256300.0,0.017987155007811007,-2.478235630706384,0.4411751506243759,46.02804154805179,55.691033022039825,0.11892284114675888,0.15263916861984228,-1.5256747928879477,-4.2199465773772395,27.73893854558332,0.629999160766598,0.7374100243884953,-0.1359996795654297,-1.362640842373441,1.0906414832425817,-0.7493202609694372,0.4773209018385778,0.895699892555708,83.84621479105718,39.28475758829379,0.6133205814040064,2,0.0149993896484375,-0.37000083923339844,-2.070000648498535,-3.7250003814697266,4.729999542236328,1,0.07362221145555004,-1.1764633284340467,23.35000038146973,-2.062501490117586,22.979999542236328,1.1860417664697023,23.020000457763672,0.07362221145555004
8250,2017-02-22,23.75,24.059999465942386,23.649999618530273,23.86000061035156,16013300.0,-0.000841415960391334,-1.645148587953016,-0.7333392673219249,36.3388257218466,51.11389875832053,0.006337376798768446,0.2566827238851772,-1.4371028971020827,-4.141832102225738,28.102393050889706,0.4099998474121129,0.5610447064662303,-0.2010001182556138,-1.32638016341512,0.9243799269038924,-0.7636901408353651,0.3616899043241375,0.7965583476107625,75.59056537182056,35.69288514636912,0.5626900225797531,2,0.034999847412109375,-0.35000038146972656,-1.8700003623962402,-3.7049999237060547,5.219999313354489,2,0.09726313540810039,-2.478235630706384,23.770000457763672,-1.1764633284340467,23.35000038146973,-2.062501490117586,22.979999542236328,0.09726313540810039
8251,2017-02-23,23.479999542236328,23.96999931335449,23.229999542236328,23.920000076293945,20172900.0,-0.011368440326891438,1.740744926973161,3.999982660563314,33.16196645818256,46.18928986511785,0.1809237571962825,0.5485046043052044,-1.0950965732606477,-3.816294402545193,27.400674976761707,0.7399997711181605,0.3747488399488077,-0.4670005798339858,-1.5987827052140595,0.6647815455460879,-1.0328916425240244,0.09889048285605284,0.9545653228283371,52.066085739326425,15.600014883813742,0.565891062690037,2,0.24000072479248047,-0.07999992370605469,-1.5824999809265137,-3.434999465942383,5.420000076293945,3,0.1273424118147739,-1.645148587953016,23.75,-2.478235630706384,23.770000457763672,-1.1764633284340467,23.35000038146973,0.1273424118147739
8252,2017-02-24,23.239999771118164,23.26000022888184,22.63999938964844,22.959999084472656,22019600.0,-0.010221455527988699,2.874985843967656,-0.6363644245232718,32.74113641006572,41.802504975237554,0.25840929524460776,0.8078718842285539,-0.768920962029128,-3.525421263460906,26.534440336878202,0.8400001525878871,0.169575024443418,-0.693000316619873,-1.8535829258040941,0.467582292564348,-1.2732916212119854,-0.11270901202776074,1.089291220353168,42.253545720621545,8.673233674306672,0.5802913045921109,2,0.18000030517578125,0.15999984741210938,-1.3550000190734863,-3.1949996948242188,5.399999618530277,4,0.22332188404354314,1.740744926973161,23.479999542236328,-1.645148587953016,23.75,-2.478235630706384,23.770000457763672,0.22332188404354314
8253,2017-02-27,23.76000022888184,23.770000457763672,23.149999618530273,23.36000061035156,17999800.0,0.022375235063896826,1.9523844124231953,1.4285665628980984,43.09524966473863,39.59498340730694,-0.3431382064292059,0.2859952892377535,-1.1984724992936542,-3.9902097237758483,25.584362577173174,0.6200008392333984,-0.02065612914977777,-0.1624999046325648,-1.325470420004219,1.0004706107390895,-0.743985162318392,0.41898535305326234,0.43414743444366266,78.87329429984862,44.2599978040231,0.5814852576858276,2,-0.4100008010864258,-0.23500061035156605,-1.8850007057189977,-3.715000152587894,4.829999923706051,0,0.21043770841054843,2.874985843967656,23.239999771118164,1.740744926973161,23.479999542236328,-1.645148587953016,23.75,0.21043770841054843
8254,2017-02-28,23.440000534057614,23.95000076293945,23.31999969482422,23.790000915527344,21447500.0,-0.013468000494176957,-1.1355893848337097,-0.8750017881410419,36.38499733598386,38.67551484456541,-0.10644523380591053,0.5773126502980759,-0.7863313180699301,-3.6174159865523343,24.529560648642963,0.6300010681152308,-0.24934589231622084,-0.44549961090088175,-1.6209947169123708,0.7299954951106074,-1.0332471639066263,0.1422479421048628,0.6298152673737221,56.33810573426824,20.929409137668827,0.587747553005745,2,-0.09000110626219993,0.0849990844726598,-1.492500782012936,-3.3950004577636683,4.819999694824226,1,0.22397610411193924,1.9523844124231953,23.76000022888184,2.874985843967656,23.239999771118164,1.740744926973161,23.479999542236328,0.22397610411193924
8255,2017-03-01,24.54999923706055,24.57999992370605,24.06999969482422,24.15999984741211,27989300.0,0.04735489239388624,1.2666638409697992,-1.1142827559522825,53.413653849394656,39.719349199964256,-1.108877048413543,-0.5249465979467658,-1.7980947483727157,-4.666033392794443,23.66527133191483,1.1399993896484375,-0.41268058059892354,0.6424991607666044,-0.5666741261998602,1.851672447733069,0.037912517283370306,1.2470858042498385,-1.9099998474121094,98.45357327903655,58.74521058809809,0.6045866434832327,3,-0.9399995803833043,-0.7649993896484375,-2.6024994850158727,-4.354999542236332,4.070001602172848,2,0.1608961664233597,-1.1355893848337097,23.440000534057614,1.9523844124231953,23.76000022888184,2.874985843967656,23.239999771118164,0.1608961664233597
8256,2017-03-02,24.70000076293945,25.25,24.3799991607666,24.8799991607666,45941900.0,0.006110041977209324,-1.1219491204116143,-0.4615350757071922,52.55623554375003,41.46225858443999,-1.1125005861223123,-0.7155738440778698,-1.845447799016977,-4.753637210279816,22.358230130350368,0.8700008392333984,-0.4982352036302373,0.795000648498533,-0.40702408202835727,1.9970253790254233,0.19398828323508965,1.3960130137619764,-2.0212013626098546,78.9272372244209,37.70710131416017,0.6010123652634451,3,-0.7550010681152308,-0.7250013351440359,-2.6500010490417445,-4.505001068115231,3.8199996948242223,3,0.17287442989968893,1.2666638409697992,24.54999923706055,-1.1355893848337097,23.440000534057614,1.9523844124231953,23.76000022888184,0.17287442989968893
8257,2017-03-03,25.56999969482422,25.68000030517578,24.979999542236328,25.20000076293945,37862400.0,0.035222627733280776,1.372883328484143,-2.0555679181104156,64.17910713319831,44.21102374057913,-1.7617373892709622,-1.6065075269915532,-2.6031514341008943,-5.553629917772803,20.755152744720736,0.9799995422363317,-0.4083192863557308,1.6259996414184563,0.26321003486180317,2.9887892479751095,0.9446048381401297,2.307394444696783,-2.788352270507808,95.65215096848804,49.02219175047597,0.6813948032783271,3,-1.4099998474121094,-1.4099998474121094,-3.1599998474121094,-5.204999923706055,2.0699996948242223,4,0.1302307377180023,-1.1219491204116143,24.70000076293945,1.2666638409697992,24.54999923706055,-1.1355893848337097,23.440000534057614,0.1302307377180023
8258,2017-03-06,25.709999084472656,25.920000076293945,25.170000076293945,25.5,25527800.0,0.005475142405917843,1.3809483442425416,0.5675667316198022,66.91588165312564,46.53189486336511,-1.711777575378683,-1.7487438162191182,-2.636584787785175,-5.620341880286652,19.135458027822374,0.75,-0.29107379106533315,1.7104990959167488,0.15801450173703557,3.262983690096462,0.9342567988268904,2.486741393006607,-2.754450487304684,91.92303996114877,38.6740256899615,0.7762422970898573,3,-1.4299993515014648,-1.4299993515014648,-3.294999122619629,-5.339999198913574,1.470001220703125,0,0.11396345427897492,1.372883328484143,25.56999969482422,-1.1219491204116143,24.70000076293945,1.2666638409697992,24.54999923706055,0.11396345427897492
8259,2017-03-07,25.63999938964844,25.75,25.28000068664551,25.559999465942386,20313000.0,-0.0027226642285838043,2.133316803041624,0.38095367847411443,77.15514920271615,51.067041916795056,-1.5071118928901726,-1.6615461474767024,-2.456378654117021,-5.4664988092666,17.992929079833473,0.46999931335448863,-0.12654705954612666,1.575499439239504,-0.13756417493536688,3.288563053414375,0.7189676321520686,2.4320312463269396,-2.447294674150392,84.86483086976129,26.26678888567543,0.8565318070874348,3,-1.3599996566772496,-1.3599996566772496,-3.132499217987064,-5.139999389648441,1.0500011444091726,1,0.11505463467875288,1.3809483442425416,25.709999084472656,1.372883328484143,25.56999969482422,-1.1219491204116143,24.70000076293945,0.11505463467875288
8260,2017-03-08,25.3799991607666,25.82999992370605,25.040000915527344,25.63999938964844,24921100.0,-0.010140414784362561,1.4687418975100373,-3.2500059604702063,74.58331396182832,55.669413861644585,-1.108110568930318,-1.412535629581356,-2.17106198747976,-5.122038527641628,16.65145241797506,0.7899990081787074,0.009473547776067903,1.2764992713928223,-0.5213149307336948,3.0743134735193394,0.3775921703295637,2.175406372456081,-1.969110816404882,64.93502633130377,0.8348072407297309,0.8989071010632593,3,-1.0999994277954102,-1.0999994277954102,-2.802499294281006,-4.494998931884766,1.3600006103515625,2,0.11347522314213698,2.133316803041624,25.63999938964844,1.3809483442425416,25.709999084472656,1.372883328484143,25.56999969482422,0.11347522314213698
8261,2017-03-09,25.149999618530273,25.489999771118164,24.85000038146973,25.229999542236328,21786600.0,-0.009062236006369573,1.1333299424934635,0.307691743388471,71.74348873574883,60.00300856449826,-0.6887375368091,-1.1684076947081756,-1.920153296798091,-4.809176609180874,15.71545693877881,0.639999389648434,0.0892694839369561,0.9994997024536119,-0.858189020260081,2.8571884251673048,0.07065534109676719,1.9283440638104565,-1.5383823356139743,28.037319871369558,-40.59742851810776,0.9288443613568458,3,-0.6149997711181641,-0.869999885559082,-2.2849998474121094,-4.199999809265137,1.9799995422363281,3,0.1379722176276481,1.4687418975100373,25.3799991607666,2.133316803041624,25.63999938964844,1.3809483442425416,25.709999084472656,0.1379722176276481
8262,2017-03-10,25.18000030517578,25.75,24.809999465942386,25.28000068664551,28919000.0,0.0011928702624472987,-1.2380910211783402,1.2500059604702063,69.67742014874031,62.95658306272067,-0.4633338536732019,-1.202570972366285,-1.9297546079219288,-4.759770014014492,14.329893560462342,0.9400005340576136,0.22209452474448454,0.9930004119873033,-0.9174038126490096,2.903404636623616,0.037798299669148605,1.948202524305458,-1.383712398789271,33.33339061103835,-36.82092819399103,0.9552021123181564,3,-0.5600004196166992,-0.9000005722045898,-1.947500228881836,-3.7899999618530273,1.9599990844726598,4,0.13264496076679344,1.1333299424934635,25.149999618530273,1.4687418975100373,25.3799991607666,2.133316803041624,25.63999938964844,0.13264496076679344
8263,2017-03-13,25.70000076293945,25.81999969482422,25.290000915527344,25.38999938964844,23768200.0,0.020651328493303645,-1.0784334258338133,-3.1000019073411758,70.31579268606077,66.72667143495144,-0.7590250275078816,-1.6786865103916817,-2.4061289762401223,-5.194297863188179,13.829408959072861,0.6399993896484375,0.4215030778689979,1.4305007934570284,-0.5940894903694698,3.4550910772835266,0.4182056515437793,2.4427959353702775,-1.733815882960343,87.25498995837485,18.054648470725766,1.0122951419132489,3,-0.7050008773803675,-1.4200010299682582,-2.237501144409176,-3.9550008773803675,1.55999946594239,0,0.07548632564659519,-1.2380910211783402,25.18000030517578,1.1333299424934635,25.149999618530273,1.4687418975100373,25.3799991607666,0.07548632564659519
8264,2017-03-14,25.57999992370605,25.70000076293945,25.25,25.59000015258789,14587500.0,-0.004669293216770787,2.913025450504705,-0.03225865993971564,68.8659771110316,68.44359624179998,-0.33921398403893477,-1.5034538137240823,-2.2265556451998485,-4.995360683268604,13.414174053512815,0.4500007629394496,0.6589489432053846,1.2264999389648388,-0.871611853846133,3.3246117317758106,0.17744404255935464,2.275555835370323,-1.457509828021756,75.49020707813003,6.8049671959720115,1.0490558964054857,3,-0.4300003051757777,-1.3000001907348597,-1.9875001907348597,-3.835000038146969,2.379999160766605,1,0.0625488814011661,-1.0784334258338133,25.70000076293945,-1.2380910211783402,25.18000030517578,1.1333299424934635,25.149999618530273,0.0625488814011661
8265,2017-03-15,26.1200008392334,26.149999618530273,24.940000534057614,25.149999618530273,29779900.0,0.021110278230568102,1.3495155699090466,-96.99790196448967,75.78125844010938,71.02415434139547,-0.7074899263556631,-1.9048406645369127,-2.688197670689071,-5.449450035023737,14.828993756667211,1.2099990844726598,0.8422625845833736,1.6165008544921875,-0.538486131856736,3.771487840841111,0.5390073613177258,2.6939943476666492,-1.8537099451003307,97.7612853820248,25.859573001600538,1.0774934931744626,3,-0.6400012969970703,-1.725001335144043,-2.2950010299682617,-4.375000953674316,1.1999988555908203,2,0.021822345961338918,2.913025450504705,25.57999992370605,-1.0784334258338133,25.70000076293945,-1.2380910211783402,25.18000030517578,0.021822345961338918
8266,2017-03-16,26.040000915527344,26.229999542236328,25.82999992370605,26.20000076293945,19147300.0,-0.003062784116985573,2.636403044857933,-0.1649480887210912,78.2258123438502,72.58489936480123,-0.46647664105622155,-1.6727521672164904,-2.549462735719068,-5.282812232206879,16.347558158651477,0.399999618530277,1.105038161858083,1.3855009078979492,-0.7549809096942184,3.525982725490117,0.3152599991018654,2.455741816694033,-1.5853391489545565,86.61981573938631,10.514740768246767,1.0702409087960847,3,-0.5200014114379883,-1.605001449584961,-2.1900010108947754,-4.295001029968262,0.529998779296875,3,0.026881675536863048,1.3495155699090466,26.1200008392334,2.913025450504705,25.57999992370605,-1.0784334258338133,25.70000076293945,0.026881675536863048
8267,2017-03-17,25.79999923706055,25.90999984741211,25.399999618530273,25.86000061035156,19126500.0,-0.009216653994957524,5.375008940705243,0.37500894070520674,71.79485089472129,73.12700705831186,-0.21279633635377238,-1.2760759272043423,-2.246178737027723,-4.952537245498586,17.56997252618992,0.6400012969970703,1.20383076227575,1.0044992446899457,-1.040957503501982,3.0499559928818734,-0.018229129406016398,2.0272276187859077,-1.1322969374081389,66.66661738113476,-8.712868310220074,1.0227283740959636,3,-0.27999973297119496,-1.3649997711181676,-1.9149994850158727,-4.054999351501468,1.1900005340576136,4,0.05155038616418128,2.636403044857933,26.040000915527344,1.3495155699090466,26.1200008392334,2.913025450504705,25.57999992370605,0.05155038616418128
8268,2017-03-20,26.209999084472656,26.61000061035156,25.809999465942386,25.989999771118164,26918800.0,0.015891467423888805,-1.7586249987668097,-3.6665713014181978,79.03560982144113,73.33594712705909,-0.6083913218884618,-1.5397707100024256,-2.5787678055358185,-5.270879223895083,19.05111104829913,0.8100013732910085,1.3182484854243626,1.2714991569519043,-0.74818566180587,3.2911839757096786,0.26165674757301716,2.2813415663307914,-1.3548211157101733,76.04781391587815,-1.6683891785733778,1.0098424093788871,3,-0.4999990463256836,-1.5849990844726562,-2.3249993324279785,-4.464999198913574,0.5800018310546875,0,0.03548265309657084,5.375008940705243,25.79999923706055,2.636403044857933,26.040000915527344,1.3495155699090466,26.1200008392334,0.03548265309657084
8269,2017-03-21,25.520000457763672,26.440000534057614,25.43000030517578,26.29999923706055,28397500.0,-0.02632577835982275,-1.1041691501958935,-3.5454600625959256,61.149433451983505,71.84329373707634,0.07017503695099592,-0.750418632407488,-1.8155235570427237,-4.499968762267034,19.6340506717201,1.0100002288818324,1.2775424511336517,0.49400053024292134,-1.4631982736157951,2.451199334101638,-0.4845988716864369,1.4725999321722796,-0.4191473191787196,34.73053276699189,-38.69519788485699,0.9785994019293585,3,0.18999958038330078,-0.8950004577636719,-1.5725007057189941,-3.77500057220459,2.1099987030029297,1,0.06818180799008666,-1.7586249987668097,26.209999084472656,5.375008940705243,25.79999923706055,2.636403044857933,26.040000915527344,0.06818180799008666
8270,2017-03-22,26.059999465942386,26.149999618530273,25.6299991607666,25.729999542236328,25092500.0,0.02115983536412669,1.039216566250416,-0.4230774873821381,64.34597857250648,71.02134816338274,-0.4059075997380752,-1.1683888866338528,-2.284163293465781,-4.956691125217098,20.153973279897496,0.6299991607666016,1.2197202641178997,0.9184995651245167,-0.9937684932410242,2.8307676234900576,-0.03763446405825377,1.8746335943072872,-0.7478656813101097,54.54539722473165,-17.433249806229846,0.9561340291827706,3,-0.3499994277954137,-1.4349994659423864,-2.0774998664855993,-4.314999580383304,1.610000610351559,2,0.07290865915071731,-1.1041691501958935,25.520000457763672,-1.7586249987668097,26.209999084472656,5.375008940705243,25.79999923706055,0.07290865915071731
8271,2017-03-23,26.46999931335449,26.489999771118164,26.040000915527344,26.36000061035156,47118300.0,0.015732918488656544,4.999999999999716,0.33332948010287766,60.51401254839115,70.00319176334395,-0.6805406199414925,-1.4154720937221725,-2.6210816507512185,-5.278428391689172,21.470514269459983,0.4499988555908203,1.1313887176806077,1.1789994239807093,-0.6521334246560677,3.0101322726174864,0.2634329996623208,2.094565848299098,-1.0399990081787074,88.42965436033724,18.642270901902364,0.9155664243183876,3,-0.6949987411499023,-1.8449993133544886,-2.772499561309811,-4.724999427795407,1.8200016021728551,3,0.032111839951612486,1.039216566250416,26.059999465942386,-1.1041691501958935,25.520000457763672,-1.7586249987668097,26.209999084472656,0.032111839951612486
8272,2017-03-24,28.43000030517578,29.8700008392334,28.15999984741211,29.709999084472656,107481800.0,0.07404612930354126,1.137498182060935,-11.636489743545283,72.2950836075016,70.22311297683737,-2.3814862217891175,-3.1270401284750378,-4.493712787477868,-7.132604275405619,23.963603407915134,3.40000152587891,1.123149932684882,2.879500389099121,0.815937169423556,4.943063608774686,1.8477187792613385,3.9112819989369036,-2.83479995727539,67.56755944032213,0.5562207046457814,1.0317816098377832,3,-1.0249996185302734,-2.1750001907348633,-4.750000476837158,-6.685000419616699,-0.6599998474121094,4,-0.06542386881413231,4.999999999999716,26.46999931335449,1.039216566250416,26.059999465942386,-1.1041691501958935,25.520000457763672,-0.06542386881413231
8273,2017-03-27,28.76000022888184,29.18000030517578,28.06999969482422,28.10000038146973,48190000.0,0.01160745410354358,-2.0833298012121935,-0.5156253725293851,74.52829877464895,70.85225982835041,-2.4940543945955618,-3.2287879631849954,-4.7152326021395154,-7.3531470995833565,26.363833490662213,1.1100006103515625,1.163016905263973,2.9595003128051793,0.6166772004203267,5.302323425190032,1.7880887566127512,4.130911868997607,-2.7199993133544957,74.99998926042574,9.82370432317606,1.171411556192427,3,-1.3549995422363317,-2.5050001144409215,-5.167500495910648,-6.955000877380375,-0.7600002288818395,0,-0.061543826275292424,1.137498182060935,28.43000030517578,4.999999999999716,26.46999931335449,1.039216566250416,26.059999465942386,-0.061543826275292424
8274,2017-03-28,28.690000534057614,29.059999465942386,28.6200008392334,28.729999542236328,24776400.0,-0.0024339253917644577,-3.8889171461572274,-0.06060457185793677,76.8233412409447,70.968046806221,-2.1640845436124714,-2.8936645409065207,-4.53113867330153,-7.1701120283056134,28.675622162559716,0.4399986267089879,1.2347989214435557,2.627000617980954,0.22213593705461676,5.031865298907292,1.4245682775177855,3.829432958444123,-2.0371996307373017,72.16981514020348,6.675377743362901,1.2024323404631687,3,-1.0550003051757777,-2.4350004196166957,-5.097500801086422,-6.8350009918212855,-0.8999996185302699,1,-0.06622515103388715,-2.0833298012121935,28.76000022888184,1.137498182060935,28.43000030517578,4.999999999999716,26.46999931335449,-0.06622515103388715
8275,2017-03-29,28.5,28.68000030517578,28.35000038146973,28.60000038146973,23060600.0,-0.006622535047779654,1.5384587169423487,2.500071527347156,77.32462280098834,70.8679146347919,-1.7891230934122007,-2.521864191000944,-4.21271464958917,-6.862243271729284,30.25870521330385,0.3400001525878835,1.2704582153105157,2.239500045776367,-0.2878534769684933,4.766853568521228,0.975823284403937,3.5031768071487974,-1.3324471069335928,64.2297423884089,-5.754800288152168,1.263676761372431,3,-0.8649997711181641,-2.244999885559082,-4.907500267028809,-6.555000305175781,-0.2999992370605504,2,-0.030526345236259633,-3.8889171461572274,28.690000534057614,-2.0833298012121935,28.76000022888184,1.137498182060935,28.43000030517578,-0.030526345236259633
8276,2017-03-30,28.96999931335449,29.0,28.32999992370605,28.399999618530273,25092700.0,0.016491203977350377,1.1269807630592723,-5.699975204562122,78.84321220656376,71.65106589166328,-2.0113042529293317,-2.7990737420769314,-4.564879217825467,-7.2094866976156915,31.333988369711275,0.6700000762939489,1.3462828082916722,2.4959994316101053,-0.19258402862266877,5.184582891842879,1.15170770149372,3.8402911617264905,-1.3700547489013637,49.999947018127024,-23.603663358750445,1.3442917301163866,3,-1.3199987411498988,-2.7149991989135707,-5.377499580383297,-6.664999961853024,-0.9099998474121023,3,-0.044873982322163,1.5384587169423487,28.5,-3.8889171461572274,28.690000534057614,-2.0833298012121935,28.76000022888184,-0.044873982322163
8277,2017-03-31,28.899999618530273,29.36000061035156,28.899999618530273,29.10000038146973,32337800.0,-0.002416282239673606,-3.599992370634537,-0.35087871933183373,76.1437779148382,71.32975123537408,-1.6263540007487585,-2.6001167700405077,-4.355763531723397,-7.016849938515222,32.15624598333467,0.4600009918212855,1.3427775139280698,2.2594997406005852,-0.6003529706552264,5.119352451856397,0.8295733849726794,3.689426096228491,-0.9368460501123046,64.34103369351165,-7.224474134150128,1.4299263556279058,3,-1.2499990463256836,-2.6449995040893555,-5.339999675750732,-6.5,-0.09000015258788707,4,-0.021107221835802603,1.1269807630592723,28.96999931335449,1.5384587169423487,28.5,-3.8889171461572274,28.690000534057614,-0.021107221835802603
8278,2017-04-03,28.63999938964844,29.040000915527344,28.29999923706055,28.95000076293945,21629100.0,-0.008996547830925405,2.0204046679278336,1.5500009536706154,74.44088940943196,72.80657967509057,-1.1012132347142511,-2.223345471662487,-3.9648597468367335,-6.645656484138765,32.50479690585411,0.7400016784667933,1.339467119130699,1.8529994964599652,-1.1046674272162704,4.810666420136201,0.3741660346218474,3.331832958298083,-0.37175025790000404,32.075444537612725,-37.38282920763379,1.4788334618381174,4,-0.889999389648441,-2.129999160766605,-5.229999542236332,-6.239999771118168,0.6800003051757777,0,-0.03037705832491111,-3.599992370634537,28.899999618530273,1.1269807630592723,28.96999931335449,1.5384587169423487,28.5,-0.03037705832491111
8279,2017-04-04,28.59000015258789,28.68000030517578,28.15999984741211,28.46999931335449,13957900.0,-0.0017457834541233508,2.46665649417943,-0.3870977665661927,71.40381225205704,73.59078341726284,-0.6369166641955708,-2.045902353194343,-3.7795823568833242,-6.484104934546764,32.8010809505657,0.5200004577636719,1.4136500652909376,1.6555002212524421,-1.3550809188143091,4.666081361319193,0.15020965121906826,3.160790791285816,1.2800006866455078,35.83333598242708,-28.803677561847245,1.5052905700333747,4,-0.6349992752075195,-1.994999885559082,-5.152500629425049,-6.190000534057617,0.44000053405762074,1,-0.020636591445925,2.0204046679278336,28.63999938964844,-3.599992370634537,28.899999618530273,1.1269807630592723,28.96999931335449,-0.020636591445925
8280,2017-04-05,28.26000022888184,28.90999984741211,28.229999542236328,28.63999938964844,22389900.0,-0.011542494646547996,-2.0909067264301346,-3.166637526821809,68.43853694284897,74.47128612775816,0.04243409704875134,-1.5695487387097593,-3.346298201995399,-6.0399860440443796,33.55861847161902,0.6800003051757812,1.4179370044050863,1.1815002441406293,-1.7912834022747965,4.154283890556055,-0.3048915790670854,2.667892067348344,1.5758005905151329,8.333359824270046,-51.31199811215811,1.4863918232077138,4,0.7100000381469691,-1.289999961853031,-4.822500705718998,-5.715000152587894,0.6700000762939418,2,-0.016631256530357463,2.46665649417943,28.59000015258789,2.0204046679278336,28.63999938964844,-3.599992370634537,28.899999618530273,-0.016631256530357463
8281,2017-04-06,28.6200008392334,28.78000068664551,28.020000457763672,28.25,19423700.0,0.01273887499773041,1.2028975091151721,-0.9736885694351726,72.96419184455911,74.54563148743122,0.021773377570983854,-1.7457625607908867,-3.6195907399800547,-6.279262626254312,34.552549643753125,0.7600002288818395,1.612526920268003,1.368000793457032,-1.5350980296054502,4.271099616519514,-0.08354861807421088,2.819550204988275,1.1822839607238755,44.776142772146,-13.40352935875383,1.4515494115312417,4,0.06999969482421875,-1.4950008392333984,-4.922501087188721,-6.075000762939453,0.2099990844726527,3,-0.01467505464633656,-2.0909067264301346,28.26000022888184,2.46665649417943,28.59000015258789,2.0204046679278336,28.63999938964844,-0.01467505464633656
8282,2017-04-07,28.520000457763672,28.86000061035156,28.35000038146973,28.45000076293945,20325500.0,-0.0034940733241574096,-2.777773068283012,0.1891879352740228,69.8113392732705,74.02152487616695,0.1518516766260447,-1.4574312139926562,-3.4309670818242353,-6.0687517658093135,35.36043117877308,0.5100002288818288,1.76388813619441,1.1010004043579116,-1.6820225736664298,3.884023382382253,-0.2905110846542591,2.4925118933700823,1.2109929685058596,49.0195858437396,-6.614859326928553,1.3915114890121698,4,0.1700000762939453,-1.1800003051757812,-4.560000896453857,-5.875000953674316,0.5,4,-0.01612906677552539,1.2028975091151721,28.6200008392334,-2.0909067264301346,28.26000022888184,2.46665649417943,28.59000015258789,-0.01612906677552539
8283,2017-04-10,27.63999938964844,28.489999771118164,27.57999992370605,28.45000076293945,27422100.0,-0.030855576928144113,1.0449448797298073,-11.571498637601492,67.60796321162006,72.99759398401977,0.9569015230788018,-0.44758626878133967,-2.4852482339372344,-5.082874127903043,35.7489730186385,0.9400005340576207,1.9115588875497593,0.12399940490723083,-2.5394167895957764,2.787415599410238,-1.2077086923442728,1.4557075021587345,2.022554317880857,4.511238299563266,-51.546334908437366,1.3317080972515032,4,0.830000877380364,-0.2999992370605504,-3.4799995422363317,-4.704998970031742,-0.639999389648441,0,0.04232996027967095,-2.777773068283012,28.520000457763672,1.2028975091151721,28.6200008392334,-2.0909067264301346,28.26000022888184,0.04232996027967095
8284,2017-04-11,27.18000030517578,27.540000915527344,26.68000030517578,27.5,38619300.0,-0.01664251427751251,3.299986648610502,0.3950606818406624,59.42761564423904,71.00903763326984,1.3188756333358675,0.1459075966568264,-1.9702916363927265,-4.524825674738143,35.84104460921125,0.9599990844726598,1.7941228958025448,-0.4159996986389167,-2.9262851576308115,2.094285760352978,-1.6711424281348641,0.8391430308570307,2.357600175324123,22.42152926626079,-32.429952171414826,1.255142729495947,4,0.8400001525878906,0.15999984741210938,-2.90000057220459,-4.125,0.2999992370605469,1,0.07873434016264258,1.0449448797298073,27.63999938964844,-2.777773068283012,28.520000457763672,1.2028975091151721,28.6200008392334,0.07873434016264258
8285,2017-04-12,26.690000534057614,27.43000030517578,26.65999984741211,27.420000076293945,24621900.0,-0.018027953113188833,1.0533345540364583,2.2812507450587813,51.82725252470206,68.00726433528521,1.7043579033547722,0.7175910972867214,-1.4276384428485436,-3.940865834211781,35.47250428021217,0.7700004577636719,1.6050687771754824,-0.9344994544982939,-3.3864932159514503,1.5174943069548625,-2.160496335224874,0.2914974262282861,2.6189919324163604,1.3636671018886353,-47.20633110304863,1.2259968807265789,4,1.3199996948242223,0.649999618530277,-2.4100008010864222,-3.5600004196166957,1.1299991607666051,2,0.08767328983759115,3.299986648610502,27.18000030517578,1.0449448797298073,27.63999938964844,-2.777773068283012,28.520000457763672,0.08767328983759115
8286,2017-04-13,26.739999771118164,27.229999542236328,26.36000061035156,26.54999923706055,26077500.0,0.0018733321865898045,-2.0526396803672577,-0.2602748673999886,29.440376309330276,62.81799749022878,1.4581024455513756,0.7617797349686626,-1.4439499122980735,-3.910669485883865,34.88347872678667,0.8699989318847692,1.3966641779987299,-0.9195001602172859,-3.295055589199933,1.4560552687653612,-2.107277874708611,0.26827755427403943,2.304093433449623,15.199966430664205,-29.687754537380926,1.1877777144913244,4,0.9600009918212891,0.6000003814697266,-2.4600000381469727,-3.609999656677246,1.3199996948242223,3,0.08189979629031385,1.0533345540364583,26.690000534057614,3.299986648610502,27.18000030517578,1.0449448797298073,27.63999938964844,0.08189979629031385
8287,2017-04-17,27.1299991607666,27.21999931335449,26.82999992370605,26.90999984741211,14108600.0,0.014584868847668186,-1.0526328998288017,1.1578878682929494,30.45561410249367,57.93074467834674,0.8835381276472454,0.5022817153610859,-1.7963246849211885,-4.2178702962673285,35.05132140663758,0.4799995422363246,1.1960449281617933,-0.5960007667541518,-2.822146140830341,1.6301446073220376,-1.7090734537922465,0.5170719202839429,1.5920029324952374,36.15018092955086,-4.724947687583423,1.1130726870380956,4,0.5050010681152344,0.21000099182128906,-2.722499370574951,-3.424999237060547,1.1600017547607422,0,0.06266129065709158,-2.0526396803672577,26.739999771118164,1.0533345540364583,26.690000534057614,3.299986648610502,27.18000030517578,0.06266129065709158
8288,2017-04-18,27.13999938964844,27.34000015258789,26.899999618530273,27.0,14407100.0,0.00036860409845873576,-1.588237274063436,0.6363628482006005,31.14353243862726,53.45738025463232,0.7134093909103534,0.5960889332613171,-1.7616831329206768,-4.148644020117178,34.56979470062679,0.4400005340576172,0.9174248274798984,-0.6325005531310985,-2.762070728287867,1.4970696220256698,-1.697285640709481,0.4322845344472839,1.2985625256641633,66.10157437041387,27.97941034176263,1.0647850875783837,4,0.4950008392333949,0.26500129699706676,-2.6899995803833043,-3.4349994659423864,1.850000381469723,1,0.06927049043458311,-1.0526328998288017,27.1299991607666,-2.0526396803672577,26.739999771118164,1.0533345540364583,26.690000534057614,0.06927049043458311
8289,2017-04-19,27.26000022888184,27.54999923706055,27.04999923706055,27.45000076293945,21231900.0,0.004421549076348397,1.5641191171363686,-1.3571525885557731,34.653464411651285,49.703483306721466,0.4301419155900206,0.6462625077404844,-1.826345487355404,-4.191908019346343,34.78479190918058,0.5,0.6647035266702446,-0.5994997024536097,-2.467744047930541,1.2687446430233216,-1.5336218751920754,0.3346224702848559,0.9291343298354384,75.63030732390679,39.12473356083626,0.9341221727384653,4,0.35000038146971946,0.14500045776366832,-2.6225004196167028,-3.555000305175785,2.1700000762939418,2,-0.009537792615510354,-1.588237274063436,27.13999938964844,-1.0526328998288017,27.1299991607666,-2.0526396803672577,26.739999771118164,-0.009537792615510354
8290,2017-04-20,27.959999084472656,28.07999992370605,27.5,27.5,23633000.0,0.025678607839818346,-1.5217438176902638,-2.42104100788043,38.17329541266867,45.83782814762253,-0.35412765041866123,0.10108807653192287,-2.470112717473267,-4.81303494468176,35.203570805997806,0.8199996948242116,0.4407820886732452,0.00549917221069407,-1.659654442687593,1.6706527871089811,-0.8270776352384495,0.8380759796598376,-1.5999984741210973,93.02320423609014,55.819380680141734,0.8325768074491441,4,-0.3499984741210973,-0.5549983978271484,-3.244999408721924,-4.254999160766602,1.8000011444091832,3,-0.017167366164289044,1.5641191171363686,27.26000022888184,-1.588237274063436,27.13999938964844,-1.0526328998288017,27.1299991607666,-0.017167366164289044
8291,2017-04-21,27.31999969482422,28.03000068664551,27.15999984741211,28.0,28361700.0,-0.022889821552385392,1.3513482862253527,-1.4782644751463685,33.677680820853794,41.82297720846512,0.09171916684910286,0.8516995063376029,-1.7675863458303027,-4.1005972283483985,35.13355030622871,0.870000839233402,0.22682502736216037,-0.6770002365112298,-2.2216495498771813,0.8676490768547218,-1.4493248931942055,0.09532442017174603,-0.92559909820557,39.19998168945341,5.204573228130982,0.7723246566829765,4,0.10500049591064453,0.3150005340576172,-2.382500171661377,-3.5,3.380001068115231,4,0.01830161074616421,-1.5217438176902638,27.959999084472656,1.5641191171363686,27.26000022888184,-1.588237274063436,27.13999938964844,0.01830161074616421
8292,2017-04-24,26.56999969482422,27.76000022888184,26.520000457763672,27.739999771118164,44041000.0,-0.027452416119246426,1.0495847185244322,1.720587575312188,30.58160914439813,37.708937867662684,0.5990154571222774,1.5338494508231655,-0.9702224136182949,-3.279549315800253,32.58276890049772,1.2399997711181676,0.019569136313322133,-1.3340002059936538,-2.988918386119064,0.32091797413175627,-2.1614592960563606,-0.506541115930947,-0.14188711166382362,3.2050803959950627,-29.75124149731419,0.8274590900627055,4,0.6500005722045863,1.0650005340576172,-1.5925002098083496,-2.7100000381469727,4.200000762939453,0,0.05607827580850211,1.3513482862253527,27.31999969482422,-1.5217438176902638,27.959999084472656,1.5641191171363686,27.26000022888184,0.05607827580850211
8293,2017-04-25,26.989999771118164,27.020000457763672,26.3700008392334,26.709999084472656,22881400.0,0.01580730452081114,2.823504002602954,-0.2393168105872514,35.9649061166006,35.10197014236953,0.0861792922712219,1.0271066512842637,-1.3241063608087202,-3.616236637252154,29.994894332940113,0.6499996185302734,-0.25957499473226164,-0.8255001068115249,-2.4769809072953386,0.8259806936722889,-1.65124050705343,0.00024029343038023399,1.090000152587887,36.2572668906409,3.5134760167138026,0.8257404002419064,4,0.23000049591064098,0.6600008010864258,-2.012500286102295,-3.130000114440918,3.7700004577636754,1,0.04816603021243093,1.0495847185244322,26.56999969482422,1.3513482862253527,27.31999969482422,-1.5217438176902638,27.959999084472656,0.04816603021243093
8294,2017-04-26,26.790000915527344,27.06999969482422,26.38999938964844,26.57999992370605,24670700.0,-0.007410109569724321,-1.3050777322673928,0.7500017029856871,36.80430971929773,33.432754275102376,0.2514853184814392,1.1356914098654336,-1.054116533066285,-3.3349985989708486,27.25647324320257,0.6800003051757777,-0.5250265534874643,-0.9304989814758287,-2.5887475032627663,0.7277495403111089,-1.7596232423692975,-0.10137472058235986,1.2557990264892531,24.56142112049547,-10.804567868327187,0.8291242608934681,4,0.4299993515014613,0.8599996566772461,-1.6225008964538574,-2.7400007247924805,4.4199981689453125,2,0.08212014857811045,2.823504002602954,26.989999771118164,1.0495847185244322,26.56999969482422,1.3513482862253527,27.31999969482422,0.08212014857811045
8295,2017-04-27,27.6299991607666,27.649999618530273,27.10000038146973,27.170000076293945,24626900.0,0.03135491663057022,1.1999969482421733,2.190461485363402,41.81816175589703,34.80806376916535,-0.49299551435060707,0.2394497007351717,-1.787774351823586,-4.07128283204273,25.018450151304172,0.8599987030029297,-0.707710418246652,-0.047000694274903054,-1.6642900873621507,1.5702886988123446,-0.8556453908185269,0.7616440022687208,0.38228479919433056,75.90352032245669,40.004117956567285,0.8086446965436243,4,-0.404998779296875,0.12000083923339844,-2.4624991416931152,-3.5799989700317383,3.5799999237060547,3,0.06514662320240316,-1.3050777322673928,26.790000915527344,2.823504002602954,26.989999771118164,1.0495847185244322,26.56999969482422,0.06514662320240316
8296,2017-04-28,27.670000076293945,28.20000076293945,27.51000022888184,28.020000457763672,28105100.0,0.0014477349526720307,-1.059702852197579,-0.7608719088451396,42.90483342848856,36.19131036094256,-0.43270638219423674,0.10230785316182178,-1.7155537130960319,-4.011234044926077,22.68802885633478,0.6900005340576101,-0.7994225384078817,0.05800018310547017,-1.440625162905171,1.5566255291161113,-0.6913124898998504,0.8073128561107907,-1.2999992370605469,71.03821263707128,35.278320254237656,0.7493126730053211,4,-0.38499927520751953,0.2850008010864258,-2.502500057220459,-3.619999885559082,3.8999996185302734,4,0.07553307361131822,1.1999969482421733,27.6299991607666,-1.3050777322673928,26.790000915527344,2.823504002602954,26.989999771118164,0.07553307361131822
8297,2017-05-01,28.290000915527344,28.3799991607666,27.71999931335449,27.85000038146973,23938000.0,0.022406969191322013,1.1290419834059988,-1.2571430128446066,55.67191981274012,38.91668673584399,-0.9731990148999117,-0.5963087798006583,-2.212525222448498,-4.52369009089702,20.108166879232503,0.7099990844726562,-0.7819368370216324,0.7085009574890151,-0.7019903588916385,2.1189922738696687,0.0032552992986865092,1.4137466156793437,-1.8834000778198252,95.52247162223459,53.504387956902235,0.7052456581903273,5,-0.9150009155273438,-0.17500019073486328,-3.090000629425049,-4.2400007247924805,4.209999084472656,0,0.08518910461007967,-1.059702852197579,27.670000076293945,1.1999969482421733,27.6299991607666,-1.3050777322673928,26.790000915527344,0.08518910461007967
8298,2017-05-02,27.770000457763672,28.28000068664551,27.45000076293945,28.28000068664551,25335300.0,-0.018381068962011304,2.2549002008324837,-1.1590900224113367,55.09499523327313,41.187967938246416,-0.3960877777462706,-0.1526550501747863,-1.5849293451495008,-3.9052619998351403,18.168946105698524,0.8400001525878942,-0.6542712503323145,0.2320004463195815,-1.0920542364543095,1.5560551290934725,-0.430026895067364,0.894027787706527,-1.2844636871337904,69.3467953184649,23.82335643494328,0.6620273413869446,5,-0.3950004577636719,0.09000015258788707,-0.940000057220459,-2.0900001525878906,4.680000305175774,1,0.10803024668878924,1.1290419834059988,28.290000915527344,-1.059702852197579,27.670000076293945,1.1999969482421733,27.6299991607666,0.10803024668878924
8299,2017-05-03,28.0,28.10000038146973,27.54999923706055,27.54999923706055,15061300.0,0.008282302428699762,-1.4444453863434454,-0.8823540411463403,61.844486500413396,43.81810028132916,-0.5700235305498218,-0.4523125645700077,-1.7159823979259343,-4.056531898173802,16.328650415579894,0.5500011444091797,-0.5453170330815063,0.49149999618530416,-0.7580606421857468,1.741060634556355,-0.1332803230002213,1.1162803153708296,-1.4386847337646493,70.31253725293844,18.409920499076954,0.624780319185525,5,-0.625,-0.13999938964844105,-1.169999599456787,-2.3199996948242188,2.60000038146973,2,0.09857143674577995,2.2549002008324837,27.770000457763672,1.1290419834059988,28.290000915527344,-1.059702852197579,27.670000076293945,0.09857143674577995
8300,2017-05-04,27.790000915527344,28.170000076293945,27.71999931335449,27.940000534057614,15544600.0,-0.007499967302594834,-2.103423328619765,-0.3333319204848843,59.22672890861717,46.65688340219176,-0.43211626132018566,-0.29442537859262785,-1.4067921962552283,-3.771737787095759,14.266962079994425,0.4500007629394567,-0.43993525986349624,0.3050008773803725,-0.9020053106193835,1.5120070653801285,-0.29850221661950727,0.9085039713802523,-1.1559382935107436,36.55921917524487,-19.16043347317398,0.6035030939998782,5,-0.41500091552734375,0.0699996948242152,-0.8450007438659668,-2.1100006103515625,3.409999847412106,3,0.12306578108223198,-1.4444453863434454,28.0,2.2549002008324837,27.770000457763672,1.1290419834059988,28.290000915527344,0.12306578108223198
8301,2017-05-05,28.20000076293945,28.21999931335449,27.6200008392334,27.79999923706055,15639600.0,0.014753502479484482,1.7272743035988591,-2.6666836209198688,59.36954580695415,49.85554303136465,-0.7869129131184707,-0.777359532509454,-1.7020873330050534,-4.101244403549469,12.359182350555049,0.5999984741210902,-0.3459143039278416,0.7360007286071735,-0.400409401181836,1.872410858396183,0.16779566371266696,1.30420579350168,-1.496100679372848,80.64530022334445,21.522844716588743,0.5682050648945056,5,-0.8250007629394496,-0.3400001525878906,-1.2550005912780726,-2.5200004577636683,3.340000152587894,4,0.10673752624464306,-2.103423328619765,27.790000915527344,-1.4444453863434454,28.0,2.2549002008324837,27.770000457763672,0.10673752624464306
8302,2017-05-08,28.059999465942386,28.06999969482422,27.28000068664551,27.559999465942386,32326800.0,-0.004964584865581045,2.038455048967493,1.24999523164663,57.87671534870689,52.29018850159868,-0.4619021444637319,-0.7099888331493212,-1.4389060963110403,-3.873082569050002,10.114908918247572,0.9200000762939382,-0.31896409937245807,0.6189994812011754,-0.4436467987336705,1.6816457611360214,0.08767634123375245,1.1503226211685984,-1.2890554192877843,77.9998779296875,18.94395913748167,0.5313231399674234,5,-0.6750001907348668,-0.19999885559082742,-1.1074991226196325,-2.379999160766605,3.0,0,0.12508910533451956,1.7272743035988591,28.20000076293945,-2.103423328619765,27.790000915527344,-1.4444453863434454,28.0,0.12508910533451956
8303,2017-05-09,28.809999465942386,28.899999618530273,28.059999465942386,28.11000061035156,31073400.0,0.026728439567873297,-1.0999973773993914,1.3999977111816548,61.97836057570706,55.08730526342194,-1.035476955900485,-1.4417609275186187,-2.071235121300557,-4.531422160596815,9.210102689292912,0.8400001525878871,-0.1863871593236368,1.3104994773864789,0.08533395819871359,2.535664996574244,0.697916717792598,1.9230822369803597,-1.974693214723306,94.44443136248381,35.936592036545136,0.6125827595938819,5,-0.8099994659423864,-1.1099987030029332,-1.8574991226196325,-3.129999160766605,1.75,1,0.12808054850607453,2.038455048967493,28.059999465942386,1.7272743035988591,28.20000076293945,-2.103423328619765,27.790000915527344,0.12808054850607453
8304,2017-05-10,29.31999969482422,29.420000076293945,28.79999923706055,28.920000076293945,29267500.0,0.017702195013391986,1.0666681501590927,0.571428960684025,60.82803244194129,57.19951311742686,-1.283868273743014,-1.8795847783458655,-2.4448958824429496,-4.944109434354164,9.54863054152079,0.6200008392333949,0.06044359608420535,1.713499736785888,0.25436846148685177,3.172631012084924,0.9839340991363699,2.443065374435406,-2.3608118415664663,95.32708364528297,39.48388748056595,0.7295656376495184,5,-0.9699993133544922,-1.4299993515014648,-2.189999580383301,-3.6399993896484375,0.5400009155273402,2,0.10675310711779296,-1.0999973773993914,28.809999465942386,2.038455048967493,28.059999465942386,1.7272743035988591,28.20000076293945,0.10675310711779296
8305,2017-05-11,29.03000068664551,29.309999465942386,28.690000534057614,29.170000076293945,22494600.0,-0.009890825757065125,1.9523887375113371,-0.3499988079059587,64.41822473719277,59.589889929505105,-0.8654007784382003,-1.4812339277047393,-2.0549002464675823,-4.5618069982600495,9.86999878794105,0.6299991607666051,0.25872816688284317,1.3065007209777875,-0.2170448299708454,2.8300462719264203,0.544727945503471,2.068273496452104,-1.8739478555448628,81.77572425791652,22.842993308775938,0.7617727754743161,5,-0.6800003051757848,-1.1400003433227575,-1.7550001144409215,-3.22500038146973,2.170000076293938,3,0.05408197236269641,1.0666681501590927,29.31999969482422,-1.0999973773993914,28.809999465942386,2.038455048967493,28.059999465942386,0.05408197236269641
8306,2017-05-12,28.93000030517578,29.1200008392334,28.68000030517578,29.10000038146973,15902700.0,-0.003444725425574391,3.190461485363439,1.2142915531335712,72.34849579516234,61.4428428164409,-0.6346093694248154,-1.274074303900008,-1.858839273881376,-4.368828253300364,10.553893238468879,0.4400005340576172,0.47970157450145123,1.097000312805175,-0.4436231281377765,2.6376237537481266,0.3266885923336993,1.8673120332766509,-1.5928316944596688,77.10280790319932,10.661510879111802,0.7703117204714752,5,-0.5799999237060547,-1.0399999618530273,-0.9600000381469727,-3.125,1.8999996185302699,4,0.0784652759702027,1.9523887375113371,29.03000068664551,1.0666681501590927,29.31999969482422,-1.0999973773993914,28.809999465942386,0.0784652759702027
8307,2017-05-15,28.82999992370605,29.190000534057614,28.729999542236328,29.07999992370605,21899900.0,-0.003456632575694729,-1.0444453863434235,1.4705875753121571,68.54839205866021,62.937664685928354,-0.5028329995560128,-1.096396830861746,-1.690006710091513,-4.1767644416501035,11.30071941196029,0.4600009918212855,0.6209892924092237,0.9119998931884723,-0.6527110336277744,2.476710820004719,0.12964442978034896,1.6943553565965956,-1.3262047957437133,56.61765530859728,-13.078193207039874,0.7823554634081239,5,-0.4799995422363246,-0.9399995803832972,-0.9224996566772425,-2.764999389648434,3.179998397827145,0,0.09399934092934004,3.190461485363439,28.93000030517578,1.9523887375113371,29.03000068664551,1.0666681501590927,29.31999969482422,0.09399934092934004
8308,2017-05-16,29.020000457763672,29.07999992370605,28.56999969482422,28.920000076293945,14940800.0,0.006590375808547488,3.636380187787846,-0.40000152587890625,72.52524442957957,64.12441556694682,-0.5552664617531313,-1.199847652573176,-1.8120613578101263,-4.277452187999092,11.862125592835024,0.5100002288818324,0.7667322703333213,1.008000373840332,-0.5855340027821505,2.6015347504628146,0.21123318552908898,1.804767562151575,-1.3629089339348042,52.941242468781205,-21.535850846639683,0.7967671883112414,5,-0.6700000762939453,-1.130000114440918,-1.005000114440918,-2.765000343322754,2.869998931884769,1,0.07029631206063458,-1.0444453863434235,28.82999992370605,3.190461485363439,28.93000030517578,1.9523887375113371,29.03000068664551,0.07029631206063458
8309,2017-05-17,27.0,28.51000022888184,26.959999084472656,28.34000015258789,38027900.0,-0.0696071821467964,-1.1830971537562678,-13.39995040912472,44.86134702309072,62.52826202411055,1.4616775923571232,0.8428909717840334,0.25606994611349876,-2.1778607300462482,11.883634261402598,2.0600013732910156,0.7284184050669076,-0.999000072479248,-2.6223287823866706,0.6243286374281745,-1.810664427432961,-0.18733571752553502,2.4200000762939453,1.7021663418763575,-69.59568990465286,0.8116643549537114,5,1.1899995803833008,0.8900003433227539,0.9050002098083496,-0.744999885559082,4.729999542236328,2,0.13185183207194018,3.636380187787846,29.020000457763672,-1.0444453863434235,28.82999992370605,3.190461485363439,28.93000030517578,0.13185183207194018
8310,2017-05-18,27.479999542236328,27.88999938964844,27.09000015258789,27.149999618530273,26863000.0,0.017777760823567634,-2.5555612069733002,-0.24626857173765135,48.55402977379199,61.32653802042587,1.0427346203537375,0.3426553877334797,-0.1608468926971085,-2.6163443425290325,11.355723558971697,0.889999389648441,0.7434988499102673,-0.4950005531311028,-2.1348658860003695,1.144864779738164,-1.314933219565738,0.32493211330353233,1.8908005142211906,23.3183910199006,-46.02896946286164,0.8199326664346341,5,0.7100000381469727,0.4100008010864258,0.20000076293945312,-1.2249994277954102,5.020000457763672,3,0.08660848281519096,-1.1830971537562678,27.0,3.636380187787846,29.020000457763672,-1.0444453863434235,28.82999992370605,0.08660848281519096
8311,2017-05-19,27.81999969482422,28.15999984741211,27.729999542236328,27.78000068664551,19173200.0,0.012372640402170232,-5.142804593942862,0.12120914371585202,46.26390181007056,60.03622540502183,0.7187465609155019,0.044306210262789136,-0.4250981745947868,-2.9135476986819455,11.135951236159354,0.6800003051757812,0.7061904174006983,-0.1800004005432143,-1.7928436938545822,1.4328428927681536,-0.9864220471989,0.6264212461124714,1.5025843421936038,38.56502472281459,-26.336546684725327,0.8064216466556842,5,0.36999988555908203,0.07000064849853516,-0.14499950408935547,-1.5649995803833008,3.8400001525878906,4,0.12149536682935569,-2.5555612069733002,27.479999542236328,-1.1830971537562678,27.0,3.636380187787846,29.020000457763672,0.12149536682935569
8312,2017-05-22,28.059999465942386,28.25,27.649999618530273,28.20000076293945,18032700.0,0.008626878998953424,4.0000079472935495,-3.500119212245615,52.412637247375514,58.973367257429445,0.5350086666974754,-0.08257680397836609,-0.585965638861655,-3.109559274986559,11.655482071380725,0.6000003814697266,0.708211364693117,-0.014500617980953479,-1.4801562380989672,1.4511550021370603,-0.7473284280399604,0.7183271920780534,1.2153328720245327,51.88678990653122,-11.938091031659475,0.732827810059007,5,0.13000011444091442,-0.1649990081787145,-0.5399990081787145,-1.8049993515014684,4.180002212524418,0,0.0987170531177568,-5.142804593942862,27.81999969482422,-2.5555612069733002,27.479999542236328,-1.1830971537562678,27.0,0.0987170531177568
8313,2017-05-23,28.290000915527344,28.309999465942386,27.559999465942386,28.07999992370605,21800800.0,0.008196773127673085,5.000045776716266,-1.4999931881038058,52.4126523498146,58.038325024970916,0.24975253419480836,-0.22155082022251804,-0.7492943416396329,-3.2854856115174265,12.32728465982808,0.75,0.6859162018175766,0.15050077438354492,-1.2251900504211513,1.526191599188241,-0.5373446380188049,0.8383461867858948,0.9390247573696904,85.8065063920741,21.860332078667945,0.6878454124023483,5,-0.15500164031982422,-0.3950004577636719,-0.8025007247924805,-2.035000801086426,3.179998397827145,1,0.13149513204731234,4.0000079472935495,28.059999465942386,-5.142804593942862,27.81999969482422,-2.5555612069733002,27.479999542236328,0.13149513204731234
8314,2017-05-24,28.989999771118164,29.1200008392334,28.440000534057614,28.46999931335449,22216800.0,0.024743684444584746,-1.3448366580506665,2.4761809611174943,59.230757718964306,57.461939800723314,-0.5609717274352484,-0.7887185356009923,-1.369243177368201,-3.918646664126811,13.243596072030636,0.8299999237060547,0.7030550549354011,0.7404996871948235,-0.5285402838328928,2.0095396582225398,0.10597970168096538,1.3750196727086816,0.1936453700103833,93.59600866293027,25.103869880225915,0.634519985513858,5,-0.9149999618530273,-1.0949993133544922,-1.4699993133544922,-2.734999656677246,0.8700008392333949,2,0.100034482284455,5.000045776716266,28.290000915527344,4.0000079472935495,28.059999465942386,-5.142804593942862,27.81999969482422,0.100034482284455
8315,2017-05-25,29.43000030517578,29.65999984741211,29.190000534057614,29.20000076293945,20714000.0,0.015177666006606083,-2.759994506835859,0.44230642262407305,59.418063197766585,56.02522506767934,-1.0485294248022008,-1.1456935414981047,-1.7398388958239366,-4.282983754841904,13.7389987221798,0.6700000762939453,0.6369925070358491,1.0905001640319831,-0.24701487678105494,2.428015204845021,0.4217426436254641,1.7592576844385022,-2.470001220703125,89.04764283540945,21.180166575279856,0.6687575204065185,5,-1.1200008392333984,-1.4149999618530273,-1.922499656677246,-3.1750001907348633,-0.2900009155273402,3,0.07815151930718978,-1.3448366580506665,28.989999771118164,5.000045776716266,28.290000915527344,4.0000079472935495,28.059999465942386,0.07815151930718978
8316,2017-05-26,29.76000022888184,29.770000457763672,28.8799991607666,29.270000457763672,17784800.0,0.011213045201634575,2.4901995983349976,2.130438027631714,62.64881290275701,55.369716272578984,-1.395124666724378,-1.38194048251518,-1.9925893678063353,-4.544692441821958,13.54243061392484,0.8900012969970703,0.5482466363927898,1.3160000801086476,-0.1239327349501167,2.755932895167412,0.5960336725792637,2.0359664876380315,-2.746001129150393,99.54750115864921,31.600091509068477,0.7199664075293823,5,-1.3950004577636754,-1.6899995803833043,-2.2524995803833043,-3.5050001144409215,0.75,4,0.09206988407409389,-2.759994506835859,29.43000030517578,-1.3448366580506665,28.989999771118164,5.000045776716266,28.290000915527344,0.09206988407409389
8317,2017-05-30,30.70000076293945,30.8700008392334,29.8799991607666,29.940000534057614,34690000.0,0.03158603920793479,-1.2499962069899937,1.5510215997602077,63.6758380393675,54.38644889588875,-2.2819404103559897,-2.247355539371437,-2.8350876902820836,-5.407208639452207,13.52357403406308,1.110000610351559,0.4786389733896854,2.13550062179565,0.38086171904330257,3.8901395245479975,1.2581811704194763,3.0128200731718238,-3.5757616088867152,94.86404816427843,29.017979921449935,0.8773194513761744,5,-1.7850008010864222,-2.079999923706051,-3.1700005531311,-4.445000648498532,-0.6000003814697195,1,0.03127032770733851,2.4901995983349976,29.76000022888184,-2.759994506835859,29.43000030517578,-1.3448366580506665,28.989999771118164,0.03127032770733851
8318,2017-05-31,30.770000457763672,31.10000038146973,30.31999969482422,31.01000022888184,26402900.0,0.002280120295916177,2.7142883093173507,-0.31578907742076817,61.20556792400321,56.20247344043459,-2.3217544031441584,-2.1935430931148545,-2.817979029299572,-5.394538529570873,13.942382031928355,0.7800006866455114,0.37677194783499957,2.0555003166198738,0.08695284916460366,4.024047784075144,1.0712265828922405,3.039774050347507,-3.4210156026000966,87.59398711894245,24.424637610469595,0.9842737337276345,5,-1.6750001907348633,-2.0349998474121094,-3.3425002098083496,-4.515000343322754,-0.5699996948242223,2,0.04777384461598966,-1.2499962069899937,30.70000076293945,2.4901995983349976,29.76000022888184,-2.759994506835859,29.43000030517578,0.04777384461598966
8319,2017-06-01,30.76000022888184,30.82999992370605,30.28000068664551,30.75,20534800.0,-0.00032499930884166695,6.333341810460179,-0.041667660078374504,63.974142648668355,57.91581931542083,-1.9247127555238812,-2.0724229092017303,-2.6969465412615214,-5.299969671103597,14.363743577358685,0.5499992370605398,0.3142465956568756,1.9075000762939496,-0.2298756372628965,4.044875789850796,0.8388122195155248,2.9761879330723744,-3.110934131613771,84.6846862327308,22.882917613686345,1.0686878567784237,6,-1.4300003051757812,-2.015000343322754,-3.3249998092651403,-4.5050001144409215,-0.2600002288818395,3,0.023081894642055456,2.7142883093173507,30.770000457763672,-1.2499962069899937,30.70000076293945,2.4901995983349976,29.76000022888184,0.023081894642055456
8320,2017-06-02,31.209999084472656,31.3799991607666,30.53000068664551,30.79999923706055,20206300.0,0.01462935150332978,1.2666625976562405,40.99904634749605,67.4311808877861,60.26773921294478,-2.0003247293839195,-2.374825540199261,-3.0458033124394355,-5.66671475072086,14.889275476277575,0.8499984741210902,0.22488511545800804,2.1864990234374986,-0.13247798244438513,4.505476029319382,1.0270105204965567,3.3459875263784404,-3.284858244468456,93.19999694824219,31.956725845714715,1.1594885029409414,6,-1.739999771118164,-2.0399999618530273,-3.774998664855957,-4.954998970031738,0.1600017547607422,4,-0.04325531924775794,6.333341810460179,30.76000022888184,2.7142883093173507,30.770000457763672,-1.2499962069899937,30.70000076293945,-0.04325531924775794
8321,2017-06-05,31.209999084472656,31.76000022888184,31.06999969482422,31.29999923706055,24360800.0,0.0,-2.7297433835431617,-0.2195126489826025,68.47825282140973,62.05280761005971,-1.641505073493427,-2.253289155546671,-2.9557934400785015,-5.584851157046021,15.69704015560642,0.6900005340576207,0.4783998837986658,2.0359991073608406,-0.44311281220952026,4.515111026931201,0.7964431475756619,3.275555067146019,-2.939372412392217,70.74463659956443,8.54793486156904,1.2395559597851802,6,-1.5499992370605433,-1.8499994277954102,-3.722498893737793,-4.954998970031738,0.24000167846679332,0,-0.06632488803417058,1.2666625976562405,31.209999084472656,6.333341810460179,30.76000022888184,2.7142883093173507,30.770000457763672,-0.06632488803417058
8322,2017-06-06,31.56999969482422,31.770000457763672,30.8700008392334,31.040000915527344,33125800.0,0.011534784393206543,-1.0689671804090939,-5.888865341414594,69.28894857488466,63.92795163506749,-1.621801796138918,-2.4631326430670732,-3.2829314882698952,-5.865013530395768,16.946498628300933,0.8999996185302734,0.7054329920689142,2.22049970626831,-0.4183713840753782,4.859370796611998,0.9010641610964676,3.539935251440152,-2.8806481959276127,86.57712794214969,22.25090520897109,1.3194355451718436,6,-1.4649991989135742,-2.2049999237060547,-3.9499988555908203,-5.314999580383301,-0.4400005340576172,1,-0.03357616332559432,-2.7297433835431617,31.209999084472656,1.2666625976562405,31.209999084472656,6.333341810460179,30.76000022888184,-0.03357616332559432
8323,2017-06-07,32.5,32.549999237060554,31.70000076293945,31.70000076293945,32635800.0,0.029458356482919168,-1.1249982118589592,1.5094359993090412,99.81883644832371,68.43773816055187,-2.1141353314379643,-3.270176800830381,-4.179223503146609,-6.701292904081299,17.509494629754006,0.9799995422363352,0.9754184826747796,2.9659999847412095,-0.008667703396419313,5.940667672878838,1.478666140672395,4.453333828810024,-3.3793576468620046,97.79738903130963,24.49421488392825,1.4873338440688146,6,-1.7850008010864222,-2.745000839233395,-4.75499963760376,-6.244999885559082,-0.7099990844726562,2,-0.07384614210862372,-1.0689671804090939,31.56999969482422,-2.7297433835431617,31.209999084472656,1.2666625976562405,31.209999084472656,-0.07384614210862372
8324,2017-06-08,32.450000762939446,32.860000610351555,31.8799991607666,32.84000015258789,29156500.0,-0.0015384380634017036,3.5581430421746707,-0.4874997019764986,98.8212286022844,72.81586764994273,-1.700551869473177,-3.1343630289925386,-4.093145334726614,-6.554836289314096,17.663619058041256,0.9800014495849538,1.2087876575639385,2.7595006942748945,-0.48487893824415806,6.003880326793951,1.1373108780153665,4.381690510534423,-2.7806613083738405,82.40343944904629,2.662789653041685,1.622189816259528,6,-1.5800008773803675,-2.54000091552734,-4.832500457763665,-6.195000648498528,-0.7300014495849574,3,-0.06933744058858948,-1.1249982118589592,32.5,-1.0689671804090939,31.56999969482422,-2.7297433835431617,31.209999084472656,-0.06933744058858948
8325,2017-06-09,30.60000038146973,32.93000030517578,29.54999923706055,32.669998168945305,53064200.0,-0.0570107962395664,1.6100373589649337,5.307694941116508,71.06061004519555,73.75051177688036,0.3719845525355865,-1.223437729928456,-2.22169409632944,-4.611131383790635,17.006135733137068,3.380001068115231,1.4063151162281144,0.8310003280639684,-2.4220527361335904,4.084053392261527,-0.795526204034811,2.457526860162748,2.2600002288818253,31.065112798756754,-51.658085153667244,1.6265265320987798,6,0.639999389648434,-0.6550006866455114,-2.982500076293949,-4.345000267028812,1.2999992370605433,4,-0.0032679862818003613,3.5581430421746707,32.450000762939446,-1.1249982118589592,32.5,-1.0689671804090939,31.56999969482422,-0.0032679862818003613
8326,2017-06-12,31.20000076293945,31.690000534057614,29.209999084472656,30.059999465942386,46550900.0,0.019607855359147663,1.3396230828679718,-0.5507258528944271,72.557477367366,74.7373605911024,-0.002537509747465805,-1.7335349623122092,-2.807981094596528,-5.122247906464207,16.218221037547508,2.4800014495849574,1.5300421943614673,1.3175006866455057,-1.9705119904349466,4.605513363725958,-0.32650565189472047,2.961507025185732,1.7299995422363317,53.494651221933175,-31.760614156195565,1.6440063385402264,6,-0.13000106811523082,-1.2550010681152308,-3.5825004577636683,-4.945000648498532,0.6199989318847692,0,0.005448720260798234,1.6100373589649337,30.60000038146973,3.5581430421746707,32.450000762939446,-1.1249982118589592,32.5,0.005448720260798234
8327,2017-06-13,31.540000915527344,32.240001678466804,30.770000457763672,31.75,33767900.0,0.010897440521596469,1.4705852182386858,-0.18420951364338425,72.98444229339398,76.0461244099236,-0.2356322564820026,-1.9606208893557984,-3.1277776476097543,-5.36074477899939,15.47706938443576,1.470001220703132,1.644296676228901,1.522000789642334,-1.8064958577039079,4.850497436988579,-0.14224753403078694,3.186249113315455,1.3899993896484375,62.63443727081061,-21.619537154485542,1.6642483236731223,6,-0.470001220703125,-1.595001220703125,-3.9225006103515625,-5.285000801086426,0.45999908447265625,1,-0.0028535240956060193,1.3396230828679718,31.20000076293945,1.6100373589649337,30.60000038146973,3.5581430421746707,32.450000762939446,-0.0028535240956060193
8328,2017-06-14,31.059999465942386,31.790000915527344,30.85000038146973,31.78000068664551,28935000.0,-0.015218815334550273,1.5405362214993936,3.4285921889191644,65.10948177494191,76.17227320173178,0.3238923272054173,-1.3912835061625621,-2.6243518359104208,-4.784992540208545,14.96665343543685,0.9400005340576136,1.7073422440040282,0.9399993896484418,-2.384753285397476,4.26475206469436,-0.722376947874519,2.6023757271714025,1.7212007904052733,49.73117673117478,-31.96380702426918,1.6623763375229592,6,0.010000228881832385,-1.1149997711181676,-3.4374995231628453,-4.804999351501468,0.9499988555908097,2,0.0022536927246561422,1.4705852182386858,31.540000915527344,1.3396230828679718,31.20000076293945,1.6100373589649337,30.60000038146973,0.0022536927246561422
8329,2017-06-15,30.559999465942386,30.96999931335449,30.07999992370605,30.46999931335449,33670600.0,-0.016097875357282465,-1.0459781202727125,-0.12500000000000988,58.17654756735828,75.14398061057312,0.8856771368185399,-0.6439163403487562,-2.104642686417943,-4.190059450149381,15.202983562172578,0.9799995422363352,1.6827099728125,0.2619994163513226,-2.7232952738720577,3.247294106574703,-1.2306479287603693,1.7546467614630146,2.078352743530271,36.2903209266841,-42.63740101784741,1.492647345111691,6,0.5100002288818324,-0.6149997711181676,-2.70999908447266,-4.304999351501468,1.110000610351559,3,0.04024873923691441,1.5405362214993936,31.059999465942386,1.4705852182386858,31.540000915527344,1.3396230828679718,31.20000076293945,0.04024873923691441
8330,2017-06-16,29.86000061035156,31.0,29.81999969482422,30.6299991607666,42881700.0,-0.02290572211465325,-1.7764700602497503,-8.555524943838638,50.68681574201745,73.16715426841844,1.5355161442774268,0.25668899137723855,-1.3820238577245796,-3.4135626628256865,15.533585356974159,1.1800003051757812,1.663508975403932,-0.5569994926452679,-3.2441784961679367,2.130179510877401,-1.9005889944066006,0.7865900091160647,2.6412174741210954,21.452177208273312,-52.60077054647667,1.3435895017613344,6,1.2099990844726598,0.0849990844726598,-1.7400002479553187,-3.350000381469723,0.03999900817871449,4,0.062290645176950266,-1.0459781202727125,30.559999465942386,1.5405362214993936,31.059999465942386,1.4705852182386858,31.540000915527344,0.062290645176950266
8331,2017-06-19,31.20000076293945,31.25,30.32999992370605,30.51000022888184,24915000.0,0.04487609260541525,1.3291170413364102,-0.8961062766750506,53.255208203982974,71.38562756054047,0.2167412372204076,-0.8612639693311088,-2.6949724147899197,-4.679832887026915,16.14819898331409,1.389999389648441,1.6614654690289719,0.6140006065368624,-1.7963665106433204,3.024367723717045,-0.5911829520532308,1.8191841651269556,1.1695685615332074,57.02479078294201,-13.801021515644045,1.2051835585900916,6,-0.13000106811523082,-1.2550010681152308,-3.0800004005432093,-4.605000495910641,-1.3900012969970632,0,0.02243586020748789,-1.7764700602497503,29.86000061035156,-1.0459781202727125,30.559999465942386,1.5405362214993936,31.059999465942386,0.02243586020748789
8332,2017-06-20,30.82999992370605,31.57999992370605,30.729999542236328,31.399999618530273,25793300.0,-0.011859000967490374,-1.207791886094189,-0.8260858748503975,50.37593643510866,65.89197200351657,0.5260544706421086,-0.2878601067619968,-2.2984378724062076,-4.236866465329353,16.9685259461841,0.850000381469723,1.5827882321579523,0.10549974441527965,-1.9917210761977309,2.20272056502829,-0.9431106658912256,1.154110154721785,1.4131865911666033,51.2690153827086,-16.71548332256745,1.0486104103065048,6,0.23999977111816762,-0.8850002288818324,-2.709999561309811,-3.8599996566772425,-0.5900001525878871,1,0.03211157228569861,1.3291170413364102,31.20000076293945,-1.7764700602497503,29.86000061035156,-1.0459781202727125,30.559999465942386,0.03211157228569861
8333,2017-06-21,32.009998321533196,32.150001525878906,31.059999465942386,31.18000030517578,30579000.0,0.03827435617084807,-1.0373876090041345,-1.4561376504129029,56.830590954997994,61.226345598262526,-0.8166384861901577,-1.2383679446118592,-3.409274410124077,-5.34348208522195,17.896977738565642,1.3200016021728551,1.5247607644672847,1.0994982719421316,-0.7315722710015038,2.9305688148857705,0.1839630004703139,2.0150335434139492,-2.7999992370605398,93.99128350545814,26.957669151758523,0.9155352714718195,6,-0.9399986267089773,-2.0649986267089773,-3.889997959136956,-4.884998321533196,-2.7299976348876847,2,-0.0003123499549348985,-1.207791886094189,30.82999992370605,1.3291170413364102,31.20000076293945,-1.7764700602497503,29.86000061035156,-0.0003123499549348985
8334,2017-06-22,31.88999938964844,32.400001525878906,31.76000022888184,32.040000915527344,23050800.0,-0.0037487953194933477,-2.1219587082128037,-0.18072516189521692,53.85487714684857,59.3145974984462,-0.8766149507024821,-0.9380636946374956,-3.2052526342797023,-5.153406283950606,18.442103081853993,0.6400012969970668,1.4244220377274956,0.8344993591308629,-0.8055577375039569,2.4745564557656863,0.014470810813453028,1.6545279074482728,-2.6212002563476595,80.23248936912654,15.826787148173096,0.8200285483174116,6,-1.0849990844726598,-1.9449996948242223,-3.769999027252201,-4.54999923706055,-3.7699985504150426,3,0.003762901667652807,-1.0373876090041345,32.009998321533196,-1.207791886094189,30.82999992370605,1.3291170413364102,31.20000076293945,0.003762901667652807
8335,2017-06-23,31.729999542236328,32.080001831054695,31.63999938964844,31.88999938964844,45323800.0,-0.005017242097033359,-1.588248493756316,1.0666547988403927,52.89532563625373,57.129913972767056,-0.6028658358355763,-0.6291770262920195,-2.9455602121278197,-4.922430828702716,18.393653947802562,0.44000244140625355,1.0549720550979345,0.5594995498657234,-0.9148202748066723,2.033819374538119,-0.17766036247047623,1.296659462201923,-2.335952313232422,67.632779465519,3.862479703180341,0.7371599123361978,6,-0.6199989318847656,-1.7199993133544922,-3.689999580383301,-4.3899993896484375,-3.3899993896484375,4,-0.0018909381282062876,-2.1219587082128037,31.88999938964844,-1.0373876090041345,32.009998321533196,-1.207791886094189,30.82999992370605,-0.0018909381282062876
8336,2017-06-26,32.5,32.959999084472656,31.95000076293945,32.450000762939446,34750700.0,0.02426726974069804,1.0824763350493036,-0.31249552964741606,54.952078624206386,55.12631800952399,-1.3064566431250633,-1.2473297865512905,-3.6064770490875055,-5.626476570580394,19.02626573693248,1.2299995422363281,0.7200206161211931,1.192500019073485,-0.23853720071195994,2.6235372388589333,0.47698140918075893,1.9080186289662073,-2.9857145991210956,79.37223413008634,17.72317226050999,0.7155186098927241,6,-1.1100006103515625,-2.2400007247924805,-4.460000038146973,-5.159999847412109,-3.8700008392333984,0,-0.08000001173753002,-1.588248493756316,31.729999542236328,-2.1219587082128037,31.88999938964844,-1.0373876090041345,32.009998321533196,-0.08000001173753002
8337,2017-06-27,31.65999984741211,32.669998168945305,31.61000061035156,32.509998321533196,33221500.0,-0.025846158541165898,-1.2315809762443741,-17.000228885325892,45.48386977688941,52.945694454184824,-0.5002513405791333,-0.34964794234143426,-2.6774778524545653,-4.725375377280212,18.5126809928246,1.0599975585937464,0.6301745773795027,0.3044999122619636,-1.1049786538723154,1.7139784783962426,-0.40023937080517413,1.0092391953291049,-1.9389716255175813,31.57897378599732,-24.444289584653973,0.7047392830671398,6,-0.2700004577636719,-1.4000005722045898,-3.619999885559082,-4.319999694824219,-3.8299999237060582,1,-0.058433366720971214,1.0824763350493036,32.5,-1.588248493756316,31.729999542236328,-2.1219587082128037,31.88999938964844,-0.058433366720971214
8338,2017-06-28,32.240001678466804,32.279998779296875,31.440000534057614,32.06999969482422,28415900.0,0.018319704164562856,5.720088502327029,-0.20000269273232552,48.931846157906,51.91850540869012,-1.0004782477496725,-0.8578571012319713,-3.1602283866105125,-5.237249408652126,17.713421444784064,0.8399982452392614,0.4863275758420187,0.8110016822814998,-0.6230195464631478,2.245022911026144,0.09399106790917955,1.5280122966538237,-2.3246352048175893,52.63170443095135,-0.052386792316973185,0.7170106143723226,6,-0.8500022888183665,-1.9800024032592844,-4.197501659393318,-4.900001525878913,-4.320001602172859,2,-0.06203479538540002,-1.2315809762443741,31.65999984741211,1.0824763350493036,32.5,-1.588248493756316,31.729999542236328,-0.06203479538540002
8339,2017-06-29,31.46999931335449,32.389999389648445,30.63999938964844,32.290000915527344,53948400.0,-0.023883446805978426,2.4313774255618332,-4.8234825535732515,54.97142030054565,52.394572581859926,-0.09813779373891052,-0.033661965496616375,-2.303785685874054,-4.398753660845781,16.636510965111732,1.7500000000000036,0.28540569053816256,0.005499362945553088,-1.3935149909695745,1.4045137168606843,-0.6940078140120143,0.7050065399031169,-1.3719548830558672,35.775863486436194,-18.83145587198343,0.6995071769575655,6,0.17500019073486683,-0.7699995040893519,-3.454999446868893,-4.129999160766598,-2.879999160766598,3,-0.0695900436762843,5.720088502327029,32.240001678466804,-1.2315809762443741,31.65999984741211,1.0824763350493036,32.5,-0.0695900436762843
8340,2017-06-30,29.86000061035156,32.150001525878906,29.709999084472656,32.11999893188477,73308000.0,-0.05115979466576337,1.1034471985859333,2.756090129024906,43.135246622469346,51.270132406136184,1.6895333953879508,1.5494538563565357,-0.6468392682485806,-2.7330797430377984,15.220939625107615,2.44000244140625,0.1461753554578955,-1.5369994163513212,-3.107478268512981,0.03347943581033519,-2.322238842432153,-0.751759990270493,3.0999984741210973,4.615431565504698,-48.061705479759006,0.7852394260808289,6,1.4749984741210973,1.05999851226807,-1.8750004768371547,-2.454999923706051,-1.0200004577636683,4,-0.05827192684366378,2.4313774255618332,31.46999931335449,5.720088502327029,32.240001678466804,-1.2315809762443741,31.65999984741211,-0.05827192684366378
8341,2017-07-03,29.13999938964844,30.28000068664551,28.559999465942386,30.09000015258789,36830400.0,-0.02411256550522356,1.5864644401867627,0.42035463207554774,38.16567668908461,49.913436878800184,2.3318080473203295,2.2202582955146717,0.13334339998763056,-1.9547976450153755,13.740137481238365,1.720001220703125,0.07997957507898334,-2.1535006523132303,-4.020682923211982,-0.28631838141448185,-3.0870917877626063,-1.2199095168638543,3.7549996948242175,14.111924738133979,-35.76462160337511,0.933591135449375,7,1.6199998855590785,1.6199998855590785,-0.9774994850158727,-1.7349987030029332,-0.5599994659423899,0,-0.027453646321788816,1.1034471985859333,29.86000061035156,2.4313774255618332,31.46999931335449,5.720088502327029,32.240001678466804,-0.027453646321788816
8342,2017-07-05,30.51000022888184,30.559999465942386,29.54999923706055,29.54999923706055,40444600.0,0.04701444296255097,-1.1041649695917284,-1.0105265482639163,47.506803682167664,48.87746051515237,1.0187769637323143,0.808210606306055,-1.1351372103618367,-3.2617915823999404,12.387370184698698,1.4200000762939453,0.16730797583262813,-0.7304998397827127,-2.624617921539265,1.1636182419738397,-1.6775588806609854,0.21655920109556348,2.2115988708496097,50.91385905440321,0.9768337174941095,0.947059040878276,7,0.24999904632568004,0.24999904632568004,-2.29250001907349,-3.1049995422363317,-3.0200004577636754,2,-0.06161917581159382,1.5864644401867627,29.13999938964844,1.1034471985859333,29.86000061035156,2.4313774255618332,31.46999931335449,-0.06161917581159382
8343,2017-07-06,30.10000038146973,30.479999542236328,29.920000076293945,29.940000534057614,27143800.0,-0.013438211875986483,-4.599973297221004,0.16666633553010077,47.89762805384929,48.21554394926356,1.2620716867670225,1.0848081740724247,-0.6398281702358695,-2.7841424198854696,10.3777778119129,0.5900001525878942,0.12361591192959054,-1.020499706268307,-2.882467836601375,0.841468424064761,-1.951483771434841,-0.08951564110177301,2.4551347329101567,40.208901989668405,-10.981172718986087,0.9309840651665334,7,0.6599988937377894,0.6599988937377894,-1.3324999809265172,-1.9650001525878942,-2.0900001525878906,3,-0.07541529664435298,-1.1041649695917284,30.51000022888184,1.5864644401867627,29.13999938964844,1.1034471985859333,29.86000061035156,-0.07541529664435298
8344,2017-07-07,30.20000076293945,30.5,29.979999542236328,30.21999931335449,22023100.0,0.003322271767520757,-1.2608666807644655,-0.12499105929475161,51.644100687309304,48.0765189549364,1.0025650052908084,0.8512443563315308,-0.6451509077446609,-2.812830133487541,8.041526295970971,0.5200004577636719,0.13618730669555745,-0.8079993247985868,-2.602406849003149,0.9864081994059788,-1.7052030869008696,0.08920443730369598,2.1953289255029382,45.68246116900731,-8.886354105236634,0.8972037621022826,7,0.55999851226807,0.55999851226807,-1.285000324249264,-1.9500007629394496,-0.9600009918212855,4,-0.07549670957106247,-4.599973297221004,30.10000038146973,-1.1041649695917284,30.51000022888184,1.5864644401867627,29.13999938964844,-0.07549670957106247
8345,2017-07-10,30.5,30.59000015258789,29.75,30.15999984741211,24907900.0,0.009933749320586216,2.230766973553901,-17.001239866475917,46.23655627291896,47.108127582571136,0.5696463112909456,0.5727335622392431,-0.8721142327311995,-3.0265938849509055,8.474666093831614,0.8400001525878906,-0.011737773502623838,-0.5030000686645515,-2.3027437667265787,1.2967436293974757,-1.4028719176955633,0.3968717803664603,1.7419164795423896,95.56649644603755,39.60194041174171,0.8998718490310134,7,0.11499881744384766,0.25999927520751953,-1.462500095367428,-2.234999656677246,-0.8199996948242188,0,-0.06262294581679051,-1.2608666807644655,30.20000076293945,-4.599973297221004,30.10000038146973,-1.1041649695917284,30.51000022888184,-0.06262294581679051
8346,2017-07-11,31.3700008392334,31.38999938964844,30.51000022888184,30.54999923706055,28530500.0,0.028524617679783537,1.0465127626212163,2.411768335782956,52.75510585392363,47.916042702241604,-0.5336171193984889,-0.29921941950166797,-1.6587533781946746,-3.802828025504141,8.948078390573512,0.889999389648441,-0.10496531189424374,0.3585007667541511,-1.44675779992194,2.163759333430246,-0.5441285165838963,1.2611300500921985,0.724638959764988,98.91312235018485,40.60498667070415,0.9026292833380472,7,-0.8950014114379812,-0.6100015640258789,-2.050001621246338,-2.965001106262207,-0.6800003051757848,1,-0.08065032256809257,2.230766973553901,30.5,-1.2608666807644655,30.20000076293945,-4.599973297221004,30.10000038146973,-0.08065032256809257
8347,2017-07-12,31.45000076293945,31.78000068664551,31.15999984741211,31.770000457763672,22258600.0,0.002550204704043102,2.647062123439005,-0.39024276779006783,46.78162491986949,47.67712923134866,-0.7225186077345747,-0.40718418732049244,-1.6727308026227696,-3.787005416264602,8.8435025199444,0.620000839233402,-0.18182641287168622,0.44300069808959464,-1.357152368659893,2.2431537648390787,-0.45707583528514917,1.3430772314643384,0.503253422736698,83.74385162148036,28.71221557929453,0.9000765333747427,7,-0.9750013351440323,-0.69000148773193,-1.9400010108947718,-2.755001068115231,-1.8299999237060511,2,-0.09125598631512266,1.0465127626212163,31.3700008392334,2.230766973553901,30.5,-1.2608666807644655,30.20000076293945,-0.09125598631512266
8348,2017-07-13,31.1299991607666,31.85000038146973,30.84000015258789,31.54999923706055,23773000.0,-0.010174931459777103,-1.0200043106161392,1.312501490117537,45.73033926989753,46.65034245016553,-0.6442824127746931,-0.08608301810807006,-1.2723001731060748,-3.377977123999216,8.835592833648482,1.0100002288818395,-0.3615409218098904,0.11949911117553569,-1.6813598882976777,1.920358110648749,-0.780930388561071,1.0199286109121424,-2.569999694824215,65.71423381365196,13.297366949329863,0.9004294997366067,7,-0.774998664855957,-0.36999988555908203,-1.3949990272521973,-2.2249984741210938,-0.75,3,-0.1169289909341199,2.647062123439005,31.45000076293945,1.0465127626212163,31.3700008392334,2.230766973553901,30.5,-0.1169289909341199
8349,2017-07-14,31.790000915527344,31.95000076293945,31.26000022888184,31.35000038146973,28887600.0,0.021201470367931963,-1.2258051615245258,-1.047620128882231,50.319155930062884,47.4485545954537,-1.4015011623712468,-0.6842955927762446,-1.8499600572514687,-3.9509166978015315,9.36052656819641,0.820001602172848,-0.3634890449886825,0.7180007934570298,-1.1019886826115126,2.5379902695255723,-0.1919939445772414,1.627995531491301,-3.1642014312744102,92.7272821851967,40.49043644602024,0.9099947380342716,7,-1.5350008010864258,-1.0300016403198242,-1.5550017356872523,-2.335000991821289,-2.2300014495849574,4,-0.11890533431218686,-1.0200043106161392,31.1299991607666,2.647062123439005,31.45000076293945,1.0465127626212163,31.3700008392334,-0.11890533431218686
8350,2017-07-17,31.71999931335449,31.86000061035156,31.440000534057614,31.670000076293945,22320500.0,-0.0022020006340630616,1.54544088408014,0.11363449175722233,45.517242740080626,48.26539526778659,-1.162121899161189,-0.4930834724151545,-1.6899623642830335,-3.7930567478318515,9.680315839464022,0.4200000762939453,-0.4574063951341678,0.5549992561340282,-1.1928835785814194,2.3028820908494794,-0.3189421612236991,1.428940673491752,-2.9612317779540938,84.02768303586203,33.768244009415625,0.8739414173577251,7,-0.9699993133544886,-0.9600000381469691,-1.3299994468688965,-2.1099987030029332,-1.269998550415039,0,-0.07818409823206451,-1.2258051615245258,31.790000915527344,-1.0200043106161392,31.1299991607666,2.647062123439005,31.45000076293945,-0.07818409823206451
8351,2017-07-18,31.899999618530273,31.90999984741211,31.399999618530273,31.63999938964844,14045000.0,0.0056746629594031095,2.6428498443471096,5.20008392462073,51.49253394969398,48.70825418640063,-1.0163211182896958,-0.6513476802286426,-1.7892369776857535,-3.8789489194537126,10.238764716499201,0.5100002288818359,-0.5658045209766307,0.6999996185302741,-1.0785981617641909,2.478597398824739,-0.18929927161696014,1.5892985086775049,-3.0135827540283167,95.49539487250014,41.10196311264842,0.8892988901472317,7,-1.0499992370605469,-1.140000343322754,-1.307499885559082,-2.2549991607666016,-1.4499988555908239,1,-0.06959245579629803,1.54544088408014,31.71999931335449,-1.2258051615245258,31.790000915527344,-1.0200043106161392,31.1299991607666,-0.06959245579629803
8352,2017-07-19,31.81999969482422,32.34999847412109,31.649999618530273,32.049999237060554,19984100.0,-0.002507834628925343,-1.456137650412869,-0.884612845248178,47.21484411363531,48.632389304154636,-0.8168572247231936,-0.5200393020748209,-1.6232632286525543,-3.7005185414497674,10.613485183965226,0.6999988555908132,-0.41533895238879737,0.5704997062683113,-1.2198070826197664,2.3608064951563854,-0.32465368817572937,1.4656531007123483,-2.8110394743847635,64.90070407768886,9.859586643682185,0.8951533944440371,7,-0.7700004577636754,-1.0600004196166992,-1.3125,-2.174999237060547,-1.6000003814697301,2,-0.03551223040867624,2.6428498443471096,31.899999618530273,1.54544088408014,31.71999931335449,-1.2258051615245258,31.790000915527344,-0.03551223040867624
8353,2017-07-20,32.0,32.02000045776367,31.420000076293945,31.93000030517578,23179300.0,0.005656829255251683,9.909037314468026,-0.3043471049707169,53.81295102235167,48.8733726747149,-0.7811452655545637,-0.7387006278102461,-1.7376039360171447,-3.7883453385663515,10.467512192681724,0.6000003814697266,-0.12066165026920572,0.750999927520752,-1.0384180870423236,2.540417942083831,-0.1437090797607894,1.6457089348022897,-2.7905774843396465,67.88999655276837,9.98184697883,0.8947090072815391,7,-0.9500007629394567,-1.2400007247924805,-1.4925003051757812,-2.354999542236328,-1.7099990844726562,3,-0.0743749737739563,-1.456137650412869,31.81999969482422,2.6428498443471096,31.899999618530273,1.54544088408014,31.71999931335449,-0.0743749737739563
8354,2017-07-21,32.009998321533196,32.09999847412109,31.6200008392334,31.899999618530273,21146600.0,0.0003124475479123756,2.3103398380721565,1.5714168937328685,70.09341362964825,51.52413460324038,-0.5670235247321678,-0.7791978636641588,-1.6969140668381328,-3.7000667659113233,10.068479882527317,0.4799976348876882,-0.024636876668427732,0.7549983024597111,-1.0442470463505416,2.5542436512699638,-0.14462437194541167,1.6546209768648374,-2.612141248365198,64.21046714035867,-0.42072428838405074,0.8996226744051256,7,-0.5799989700317312,-1.2499990463256765,-1.5024986267089773,-2.364997863769524,-0.9299983978271449,4,-0.050921563456318264,9.909037314468026,32.0,-1.456137650412869,31.81999969482422,2.6428498443471096,31.899999618530273,-0.050921563456318264
8355,2017-07-24,31.670000076293945,32.009998321533196,31.5,32.0,17415500.0,-0.010621626462583467,1.9143047101074897,-3.0000346794751467,75.45270718609461,54.046090306814925,-0.04873208833542719,-0.46791536516492727,-1.2997843943690697,-3.2804944876257878,9.826401921733074,0.509998321533196,0.10026222987631783,0.41800003051757884,-1.3781079649147188,2.2141080259498764,-0.48005396719857174,1.3160540282337259,-2.095014519068762,28.421135054500258,-40.84062510858139,0.8980539977161482,7,-0.07500076293945668,-0.9100008010864258,-1.1625003814697266,-2.0249996185302734,-0.1900005340576172,0,-0.06662458494690582,2.3103398380721565,32.009998321533196,9.909037314468026,32.0,-1.456137650412869,31.81999969482422,-0.06662458494690582
8356,2017-07-25,29.899999618530273,30.82999992370605,29.649999618530273,30.79999923706055,51216400.0,-0.055888868124398194,1.4583314292980476,2.7272722018322217,44.32029517359344,53.77260922389536,1.6660198605384764,1.1566124461604446,0.5111816613368525,-1.4427997085022,9.447196776447152,2.020000457763672,0.13549485398591798,-1.2220004081726081,-3.0141423106729874,0.5701414943277712,-2.1180713594227996,-0.32592945692242026,2.449998855590813,9.259263183846612,-59.748868405687475,0.8960709512501889,7,1.0999994277954066,0.8599996566772461,0.6075000762939453,-0.25499916076660156,1.7100009918212855,1,0.01839468733866867,1.9143047101074897,31.670000076293945,2.3103398380721565,32.009998321533196,9.909037314468026,32.0,0.01839468733866867
8357,2017-07-26,29.809999465942386,30.04999923706055,29.68000030517578,29.85000038146973,26387400.0,-0.003010038586492514,-1.4666658189539725,0.04444548053549878,47.128705541807534,53.92798325410759,1.6750730732760104,1.1604033741785145,0.6451700285253956,-1.2988327372643305,9.42936312612238,0.3699989318847692,0.21638946987583552,-1.2195005416870082,-3.084225521414549,0.6452244380405325,-2.1518630315507785,-0.2871380518232378,2.4859990310668856,6.530609067306246,-63.3890645645935,0.9323624898637695,7,1.1899995803832937,0.9499998092651332,0.6975002288818324,-0.1649990081787145,2.1599998474121023,2,0.02146934949556978,1.4583314292980476,29.899999618530273,1.9143047101074897,31.670000076293945,2.3103398380721565,32.009998321533196,0.02146934949556978
8358,2017-07-27,30.239999771118164,31.29999923706055,29.670000076293945,30.270000457763672,38967000.0,0.014424700197229079,-1.7863231700458313,0.75,50.37173778863261,53.93382568283755,1.2354730521020443,0.6038448684637956,0.258936298534163,-1.6740533022665538,9.104996524033627,1.6299991607666051,0.1665162849942874,-0.6895001411437995,-2.4944461169776986,1.115445834690103,-1.5919731290607508,0.21297284677315176,2.0030787483215278,24.081650129816616,-46.883699537214675,0.9024729879169509,7,0.759999275207516,0.5199995040893555,0.2674999237060547,-0.5949993133544922,2.3599987030029226,3,-0.0006613908040693506,-1.4666658189539725,29.809999465942386,1.4583314292980476,29.899999618530273,1.9143047101074897,31.670000076293945,-0.0006613908040693506
8359,2017-07-28,29.28000068664551,29.979999542236328,28.959999084472656,29.959999084472656,31854900.0,-0.031746001710937,1.833337306980108,22.66609447517313,39.90067265586487,53.30976234014691,2.0137535845797068,1.466553362228268,1.3175696723029944,-0.6631829951844423,9.809199036463413,1.2800006866455078,0.15030869043377493,-1.539999294281003,-3.4683798953883205,0.38838130682631444,-2.50418959483466,-0.5758089937273461,2.91121625477599,10.4918584334224,-54.99206261238388,0.9641903005536587,7,1.37499809265136,1.4799985885620082,1.2274990081787074,0.3649997711181605,2.7899990081787074,4,0.034494542527196304,-1.7863231700458313,30.239999771118164,-1.4666658189539725,29.809999465942386,1.4583314292980476,29.899999618530273,0.034494542527196304
8360,2017-07-31,28.1200008392334,29.54999923706055,27.8700008392334,29.43000030517578,41112700.0,-0.03961748019839306,1.1677436026801318,1.926474341893058,24.328601422706825,50.29154761492612,2.916044163306541,2.624049387294704,2.549283947442749,0.5456106493357638,10.32008002225103,1.679998397827152,0.13586560346139365,-2.6129991531372063,-4.855207293690093,-0.37079101258432345,-3.7341032234136478,-1.4918950828607649,3.9419673879101467,7.2886331421720465,-51.7374092790929,1.1211040702764417,7,1.989998817443844,2.294999122619629,2.2549991607666016,1.5249996185302734,4.129999160766602,0,0.1052631221953173,1.833337306980108,29.28000068664551,-1.7863231700458313,30.239999771118164,-1.4666658189539725,29.809999465942386,0.1052631221953173
8361,2017-08-01,28.34000015258789,28.940000534057614,27.82999992370605,28.21999931335449,28221600.0,0.00782358843487474,-1.4666690685140917,-0.0916037314160859,25.965996726554025,47.93056457191709,2.389203162970471,2.467556017867352,2.3940731711123604,0.3798522195263452,9.99638752784141,1.1100006103515625,0.014830699428639349,-2.352999877929687,-4.7388092304127625,0.03280947455338534,-3.545904554171223,-1.1600952016881507,3.4704500312810467,14.697415844408765,-39.49997824607679,1.1929046762415365,8,1.6249990463256765,2.054999351501465,2.2200002670288086,1.3050003051757812,4.450000762939453,1,0.11079743728800606,1.1677436026801318,28.1200008392334,1.833337306980108,29.28000068664551,-1.7863231700458313,30.239999771118164,0.11079743728800606
8362,2017-08-02,28.6299991607666,29.43000030517578,28.21999931335449,28.959999084472656,27226000.0,0.010232851327357073,-1.1043502490334647,-2.749980131923943,30.590057972748554,45.35024312196119,1.7870426321670507,2.1391666718934523,2.1658312193686236,0.1458520637151537,9.750620986222941,1.2100009918212926,-0.05725190195989427,-1.9690008163452148,-4.527091108392575,0.5890894757021492,-3.248045962368895,-0.6899556703215346,2.8620150022893043,23.05473761858412,-28.4595617074281,1.2790451460236814,8,1.3350000381469656,1.619999885559075,2.195000171661377,1.0300006866455078,3.8200016021728445,2,0.10408667610681,-1.4666690685140917,28.34000015258789,1.1677436026801318,28.1200008392334,1.833337306980108,29.28000068664551,0.10408667610681
8363,2017-08-03,27.82999992370605,28.399999618530273,27.61000061035156,28.38999938964844,30288400.0,-0.02794269160010443,1.7241348692972858,1.6969684709418473,19.90878925901194,39.77417374744605,2.160523893453693,2.9095580764421634,3.012149979971099,0.9894637833715372,9.645482189876722,1.0199985504150426,-0.2438499643976897,-2.655500030517583,-5.492989240185562,0.18198917915039203,-4.074244635351572,-1.2367554256835938,3.3690531002018673,9.282675633087107,-35.48926419828511,1.418744604833988,8,1.9799995422363246,2.170000076293949,2.9949994087219274,1.8299999237060582,5.609998703002933,3,0.148760309054903,-1.1043502490334647,28.6299991607666,-1.4666690685140917,28.34000015258789,1.1677436026801318,28.1200008392334,0.148760309054903
8364,2017-08-04,27.920000076293945,28.29999923706055,27.270000457763672,27.86000061035156,23947500.0,0.003233925721689568,1.512198923042914,-0.10714200564712471,21.212103697427196,33.747440026483,1.5973206027475797,2.782656158544917,2.9479036609203106,0.9459582936601123,9.637669597693485,1.0299987792968786,-0.4044038094118285,-2.4514998435974107,-5.511745740151724,0.6087460529568993,-3.9816227918745675,-0.9213768953202539,2.920147706258337,28.508770462180895,-10.830890411279253,1.5301229482771552,8,1.364999771118164,1.909999847412113,2.904999256134033,1.744999885559082,6.370000839233398,4,0.1676217186618416,1.7241348692972858,27.82999992370605,-1.1043502490334647,28.6299991607666,-1.4666690685140917,28.34000015258789,0.1676217186618416
8365,2017-08-07,28.59000015258789,28.61000061035156,27.79999923706055,27.93000030517578,16589300.0,0.02399713733750386,1.314287115601553,11.000095368279858,26.657249181440065,31.784879360688173,0.496711401750737,2.0682680700536835,2.2977891633446283,0.3181986460729682,9.321861639291692,0.8100013732910085,-0.646078771302335,-1.68599977493286,-4.8469147883427866,1.4749152384770703,-3.2664572816378232,-0.10554226822789659,1.8217299509897593,61.11110129964625,27.681976428264008,1.5804575067049647,8,0.6949996948242188,1.2199993133544886,2.5824995040893555,1.0749998092651367,6.0,0,0.12172086476611388,1.512198923042914,27.920000076293945,1.7241348692972858,27.82999992370605,-1.1043502490334647,28.6299991607666,0.12172086476611388
8366,2017-08-08,28.84000015258789,29.34000015258789,28.61000061035156,28.61000061035156,21903300.0,0.008744316147804243,-5.34783474035112,0.34848423547091834,29.476571645953754,29.823531150037756,0.09000277594606843,1.7065016153951014,2.0603512499576837,0.1135990164383287,9.582259362428601,0.75,-1.0130043541409606,-1.309499740600586,-4.488519280434204,1.8695197992330321,-2.899009510517395,0.2800100293162231,1.194722393492082,72.6851761913424,41.45091879055606,1.5895097699168081,8,0.44499969482421875,0.9699993133544886,2.287498950958252,0.8249998092651367,5.740001678466804,1,0.11823855164252217,1.314287115601553,28.59000015258789,1.512198923042914,27.920000076293945,1.7241348692972858,27.82999992370605,0.11823855164252217
8367,2017-08-09,28.57999992370605,28.88999938964844,28.36000061035156,28.51000022888184,14181800.0,-0.009015264476637252,-1.864866536760368,0.3043471049706907,26.702979078136593,27.193669071093755,0.17565070026050122,1.834521025925195,2.2998476800400596,0.4217807830589919,10.310656111377941,0.5299987792968821,-1.4183410042621958,-1.4259999275207562,-4.616923478558025,1.7649236235165127,-3.0214617030393924,0.16946184799788,1.1229559717759656,63.28500768468096,35.17193384978374,1.5954617755186349,8,0.045000076293948865,1.2299995422363281,2.1799993515014684,1.0850000381469762,6.070001602172855,2,0.14730584335408814,-5.34783474035112,28.84000015258789,1.314287115601553,28.59000015258789,1.512198923042914,27.920000076293945,0.14730584335408814
8368,2017-08-10,27.489999771118164,28.3799991607666,27.43000030517578,28.29999923706055,26147600.0,-0.03813856387325498,-1.0430118112254838,-11.571471389647002,23.15914158400166,25.333498951997843,0.9326148706748683,2.780391512065414,3.3539987482698486,1.547566795620618,11.022996789087083,1.1499996185302699,-1.5481740331470668,-2.3340001106262207,-5.667052116256102,0.9990518950036567,-4.000526113441161,-0.6674741078112802,1.921001471837652,10.627987719252982,-12.385337711563206,1.6665260028149391,8,0.9200000762939453,2.319999694824215,3.2699995040893555,2.1750001907348633,7.940000534057617,3,0.18042928458051177,-1.864866536760368,28.57999992370605,-5.34783474035112,28.84000015258789,1.314287115601553,28.59000015258789,0.18042928458051177
8369,2017-08-11,28.01000022888184,28.040000915527344,26.85000038146973,27.440000534057614,23375900.0,0.018915986252935557,2.7777730682829542,-0.7037037909167817,28.720927344198458,25.821535165496915,0.2386123591698066,2.0687487678139185,2.8037749130282883,1.0777565909341114,12.009882785023176,1.1900005340576136,-1.6937511269005512,-1.6249996185302713,-4.917091702019061,1.6670924649585217,-3.271045660274666,0.021046423214123422,1.1440809198509179,46.586343535734514,23.25503512696808,1.6460460417443958,8,0.13000011444091442,1.5899991989135707,2.74999904632568,1.6549997329711879,7.940000534057614,4,0.19385927716730733,-1.0430118112254838,27.489999771118164,-1.864866536760368,28.57999992370605,-5.34783474035112,28.84000015258789,0.19385927716730733
8370,2017-08-14,29.239999771118164,29.36000061035156,28.71999931335449,28.81999969482422,25254600.0,0.0439128715524979,-1.064517518358182,0.7368426336148535,45.90570690242701,28.037058518371694,-0.9116808204294138,0.678199198715582,1.5427145272860692,-0.10301301400279073,12.598032726955404,1.3500003814697195,-1.8786802067835353,-0.2710000991821282,-3.4159598515853844,2.8739596532211245,-1.8434799753837545,1.3014797770194981,-2.389999389648434,95.21909050634414,67.21168364419572,1.5724798762016265,8,-1.0999994277954102,0.3599996566772461,1.5199995040893555,0.4250001907348633,6.730001449584961,0,0.17270865882144504,2.7777730682829542,28.01000022888184,-1.0430118112254838,27.489999771118164,-1.864866536760368,28.57999992370605,0.17270865882144504
8371,2017-08-15,29.68000030517578,29.809999465942386,29.13999938964844,29.5,23973600.0,0.01504789799937778,2.0454643974926463,0.4285720773293491,49.22711538282717,30.107842675047095,-1.2757742861524939,0.06677804935875642,1.076125587063867,-0.4972717656135863,13.137871700224785,0.6700000762939453,-1.9142193703588184,0.2800004005432122,-2.6599597768635164,3.2199605779499407,-1.1899796881601503,1.7499804892465747,-2.829999923706051,95.60813510218482,62.203764262314635,1.469980088703364,8,-1.350000381469723,-0.0800008773803711,1.0074987411499023,-0.005001068115234375,6.229999542236328,1,0.165431260004262,-1.064517518358182,29.239999771118164,2.7777730682829542,28.01000022888184,-1.0430118112254838,27.489999771118164,0.165431260004262
8372,2017-08-16,30.690000534057614,30.86000061035156,29.959999084472656,30.020000457763672,37879500.0,0.034029656957439425,-1.278476734051354,3.722216335353687,52.502785705617306,33.72939783578102,-2.193503774439993,-1.0880019198535855,0.039119376310342346,-1.4864883577123962,13.791891117861582,1.1800003051757777,-1.7073200792773306,1.3465005874633746,-1.4369030652696217,4.129904240196375,-0.04520123890312533,2.7382024138298746,-3.721600189208978,95.76059684312415,58.64980723297181,1.3917018263664995,8,-1.835000038146969,-1.0900011062622035,-0.07250118255614524,-0.7300014495849574,5.379999160766605,2,0.12675142487144075,2.0454643974926463,29.68000030517578,-1.064517518358182,29.239999771118164,2.7777730682829542,28.01000022888184,0.12675142487144075
8373,2017-08-17,29.6200008392334,30.53000068664551,29.61000061035156,30.31999969482422,26152500.0,-0.03486476624973678,-1.5555582046533998,-1.0447742923595094,51.86813301977352,37.13562331604172,-0.9419459363019023,-0.21655063662469942,1.0391415180197612,-0.4069851804062168,14.463865174188802,1.0799999237060547,-1.5380817699164417,0.3955008506774895,-2.098115669300025,2.889117370655004,-0.8513074093112678,1.6423091106662469,-2.4181044784545875,69.07731420594135,27.417996747239698,1.2468082599887576,8,-0.7650003433227539,-0.02000141143798828,0.99749851226807,0.3399982452392578,5.249998092651374,3,0.16981770911981142,-1.278476734051354,30.690000534057614,2.0454643974926463,29.68000030517578,-1.064517518358182,29.239999771118164,0.16981770911981142
8374,2017-08-18,30.3799991607666,30.60000038146973,29.76000022888184,29.959999084472656,31178100.0,0.02565828156650629,-1.0487863880069495,-0.6000010899152863,62.988500656829714,41.17242903552946,-1.4709864985631604,-1.164637201927981,0.2181659761728092,-1.1518464895246687,15.276205279254334,0.9799995422363317,-1.3998072917048212,1.2369991302490249,-0.9624945156470979,3.4364927761451476,0.13725230730096527,2.3367459531970844,-2.9586165450134274,77.57003931453157,30.259223936013882,1.099746822948061,8,-1.524998664855957,-0.7799997329711914,0.17750072479248047,-0.4200000762939453,3.8000011444091797,4,0.16622782369694278,-1.5555582046533998,29.6200008392334,-1.278476734051354,30.690000534057614,2.0454643974926463,29.68000030517578,0.16622782369694278
8375,2017-08-21,29.559999465942386,30.60000038146973,29.28000068664551,30.53000068664551,26247700.0,-0.02699143243832547,1.3783765207230738,-2.3095262964291714,56.55913797661428,44.181603072269525,-0.5575554255168598,-0.5384237747822702,1.0260429307280283,-0.3182905997838006,16.065505715020677,1.3199996948242188,-1.1163692717706404,0.5224994659423849,-1.3438210111974236,2.3888199430821935,-0.4106607726275193,1.4556597045122892,-1.9322997705133105,24.4185917567113,-25.90153016584147,0.9331602385699048,8,-0.7049989700317418,0.03999996185302379,0.9475002288818324,0.3999996185302699,7.530000686645504,0,0.2161705484588834,-1.0487863880069495,30.3799991607666,-1.5555582046533998,29.6200008392334,-1.278476734051354,30.690000534057614,0.2161705484588834
8376,2017-08-22,30.45000076293945,30.540000915527344,29.770000457763672,29.85000038146973,18821200.0,0.03010829881855992,-1.0263163838688547,-0.6185563158722595,59.19192763788733,47.791486245575165,-1.3356153016681382,-1.4599606114028667,0.11466807669129153,-1.1969273115076398,15.136558555916913,0.9800014495849574,-0.8067957007414215,1.3850007057189906,-0.5497834022702222,3.3197848137082033,0.41760865172438244,2.3523927597135987,-2.6283630126150257,74.05064131582907,19.443818366939794,0.9673920539946069,8,-1.595000267028805,-0.8500013351440394,0.3049988746643102,-0.4900016784667933,7.509998321533207,1,0.18128079866855185,1.3783765207230738,29.559999465942386,-1.0487863880069495,30.3799991607666,-1.5555582046533998,29.6200008392334,0.18128079866855185
8377,2017-08-23,30.45000076293945,30.739999771118164,29.8700008392334,29.96999931335449,21200400.0,0.0,-1.5588264168408328,0.8000019073474296,64.39560840331663,52.373315892165714,-1.1649690387000042,-1.4857290111824817,0.08189294511356238,-1.1843296551823634,14.094902970654777,0.8699989318847656,-0.5578709512958824,1.353000640869137,-0.653505780453596,3.35950706219187,0.34974743020777055,2.3562538515305036,-2.446061241013396,80.13704177879939,18.979224582919848,1.0032532106613672,8,-1.595000267028805,-0.8500013351440394,0.3549990653991735,-0.4900016784667933,8.880001068115238,2,0.17931031026830047,-1.0263163838688547,30.45000076293945,1.3783765207230738,29.559999465942386,-1.0487863880069495,30.3799991607666,0.17931031026830047
8378,2017-08-24,30.21999931335449,30.6299991607666,30.11000061035156,30.54999923706055,18056800.0,-0.007553413590218883,1.122444054324443,-0.6874977648325858,62.4458810566049,56.12053297132198,-0.5665739095113302,-1.3252489767006814,0.29124512282739445,-0.9387886402634891,14.415001170395033,0.5199985504150426,-0.3383698371325963,1.1239992141723611,-0.8801271645683322,3.1281255929130545,0.12193602480201449,2.126062403542708,-2.044696126122904,64.38350795599999,-0.8668427492997068,1.0020631893703467,8,-0.42999935150146484,-0.7449998855590785,0.6849999427795446,-0.2600002288818324,9.789999008178714,3,0.19358042734582592,-1.5588264168408328,30.45000076293945,-1.0263163838688547,30.45000076293945,1.3783765207230738,29.559999465942386,0.19358042734582592
8379,2017-08-25,30.290000915527344,30.38999938964844,30.04999923706055,30.29999923706055,13929800.0,0.002316399859808138,2.578974842893435,0.03029795104471722,59.83796372948333,57.66856150766157,-0.31195063299974635,-1.3868065194028496,0.2171008908120733,-0.9918875152101805,14.171825449560869,0.3400001525878906,-0.05410662912823483,1.143500804901123,-0.9298518720557283,3.2168534818579744,0.10682446642269738,2.1801771433795487,-1.9536158829085615,69.17814124839958,3.263579203281637,1.0366763384784248,8,-0.29000091552734375,-0.8150014877319336,0.6149983406066895,-0.3300018310546875,10.079998016357429,4,0.15120494809921303,1.122444054324443,30.21999931335449,-1.5588264168408328,30.45000076293945,-1.0263163838688547,30.45000076293945,0.15120494809921303
8380,2017-08-28,31.07999992370605,31.209999084472656,30.420000076293945,30.43000030517578,22531000.0,0.026081181389919772,-1.358205726030751,-65.01087371230008,62.20043154271847,59.11004108098283,-0.9090990450510184,-2.048718580344726,-0.5453797938898646,-1.7549492327841882,13.268544016234147,0.9199981689453125,0.42709310699825664,1.7854998588561983,-0.39893791433401304,3.9699376320464097,0.6932809722610926,2.877718745451304,-2.592197956423302,90.97227189280666,24.843660320438588,1.0922188865951052,8,-0.8350000381469691,-1.6500005722045863,0.014999389648441053,-1.1200008392333949,8.480001449584964,0,0.09974261226124481,2.578974842893435,30.290000915527344,1.122444054324443,30.21999931335449,-1.5588264168408328,30.45000076293945,0.09974261226124481
8381,2017-08-29,31.479999542236328,31.53000068664551,30.70000076293945,30.75,23151900.0,0.012870000627805078,-1.0000045960317863,1.1230768779325564,65.55793519313441,60.56061324626251,-1.1475998112019603,-2.3203830310893707,-0.95584450940229,-2.131160293032778,12.385151435783314,0.8299999237060618,0.8617035631213099,2.0284995079040513,-0.31281177126209414,4.369810787070197,0.8578438683209804,3.1991551474871223,-2.7744218055783847,96.9878825900416,29.239668298940884,1.170655639583072,8,-1.0749988555908168,-2.2899990081787074,-0.30250024795532227,-1.5200004577636719,7.889999389648445,1,0.1782084082569535,-1.358205726030751,31.07999992370605,2.578974842893435,30.290000915527344,1.122444054324443,30.21999931335449,0.1782084082569535
8382,2017-08-30,31.61000061035156,31.68000030517578,31.3799991607666,31.649999618530273,17467900.0,0.004129640089124198,5.0,-0.0547931962480126,74.64114592376224,63.090948013372376,-1.266567998998756,-2.3354211822686324,-1.0830877604978504,-2.2347786258919236,12.02844233443708,0.3000011444091797,1.047681805406242,2.0095005035400355,-0.48590574005389797,4.504906747133965,0.7617973817430688,3.2572036253370023,-2.62198057869486,95.70554300892803,19.87558650433523,1.2477031217969652,8,-1.1300001144409144,-2.345000267028805,-0.7300014495849574,-1.6500015258789027,8.059997558593754,2,0.20088574348339683,-1.0000045960317863,31.479999542236328,-1.358205726030751,31.07999992370605,2.578974842893435,30.290000915527344,0.20088574348339683
8383,2017-08-31,31.96999931335449,32.02000045776367,31.479999542236328,31.61000061035156,25694000.0,0.0113887597612079,1.3478250052866252,-9.000190739591972,74.14633363432225,64.33070723309376,-1.406021713162101,-2.4974018173471713,-1.4741292651328202,-2.5519822680734876,11.312520011016472,0.5400009155273438,1.1925754739117984,2.162499237060544,-0.40045031238699735,4.725448786508089,0.8810244623367716,3.4439740117843165,-2.6589416488755013,97.4618724149147,17.192010258865707,1.2814747747237718,8,-1.3199987411498988,-2.5349988937377894,-1.090000152587887,-2.0100002288818324,8.989999771118168,3,0.2302159110346238,5.0,31.61000061035156,-1.0000045960317863,31.479999542236328,-1.358205726030751,31.07999992370605,0.2302159110346238
8384,2017-09-01,32.59999847412109,32.880001068115234,32.130001068115234,32.130001068115234,26034000.0,0.019705948523540684,-2.1915069760646717,1.305553053623161,72.10525351548179,66.05805340407903,-1.8863691862871619,-2.9078997060153426,-2.1246221014653486,-3.1277436159291234,10.558067355463216,0.9100017547607457,1.2513577748891827,2.5584984779357853,-0.13033402819018391,5.247330984061755,1.2140822248728007,3.90291473099877,-2.909688818582243,88.61778532101954,9.8159416139017,1.344416253062984,9,-1.2749977111816335,-2.734997749328606,-1.719999313354485,-2.6399993896484304,9.380001068115241,4,0.22730061945537838,1.3478250052866252,31.96999931335449,5.0,31.61000061035156,-1.0000045960317863,31.479999542236328,0.22730061945537838
8385,2017-09-05,32.06999969482422,32.740001678466804,31.649999618530273,32.450000762939446,28866600.0,-0.01625763202773145,1.27083076702997,-0.8085173732011951,65.5396607051884,66.7633570782236,-1.076041401154857,-2.217513604502283,-1.6165401025939872,-2.5382144085589893,9.918392310697277,1.0900020599365305,1.395562221911316,1.8544997215270982,-0.8886864996480881,4.5976859427022845,0.48290661093950504,3.2260928321146913,-1.8693394132731527,62.843978903677225,-13.26059706376111,1.3715931105875931,9,-0.6949987411499023,-2.2049989700317383,-1.3625006675720215,-2.1100006103515625,9.540000915527344,1,0.2588088343013015,-2.1915069760646717,32.59999847412109,1.3478250052866252,31.96999931335449,5.0,31.61000061035156,0.2588088343013015
8386,2017-09-06,32.25,32.700000762939446,32.060001373291016,32.06999969482422,29290200.0,0.005612731739589982,-5.4000915541313095,-0.4736836821763879,61.37026064785924,66.42720732761723,-1.0883076497449267,-2.243997519705264,-1.8416406594609818,-2.657831573258772,10.009235178851753,0.6399993896484304,1.379461067038271,1.8640000343322747,-0.9423788354319811,4.6703789040965304,0.4608105994501486,3.267189469214401,-1.6206451925986656,57.99998219810206,-14.973065967273854,1.4031894348821277,9,-0.7849998474121094,-2.3849992752075195,-1.9875001907348633,-2.2900009155273438,8.330001831054688,2,0.22666670924933374,1.27083076702997,32.06999969482422,-2.1915069760646717,32.59999847412109,1.3478250052866252,31.96999931335449,0.22666670924933374
8387,2017-09-07,32.790000915527344,32.900001525878906,32.450000762939446,32.470001220703125,25353300.0,0.016744214434956328,-1.4999999999999407,1.7777730682829653,75.0394953752069,67.82649780746189,-1.409719890318737,-2.5849560816032913,-2.39431697970992,-3.1399234260177913,9.96500471783194,0.6500015258789062,1.5149699352980335,2.1935009002685533,-0.6734156612524487,5.060417461789552,0.7600426195080559,3.6269591810290507,-1.800542706411786,92.25348896560061,18.01155793818907,1.4334582807604992,9,-1.3150005340576172,-2.9149999618530273,-2.6100015640258825,-2.7650012969970703,7.6100006103515625,3,0.20067087016278617,-5.4000915541313095,32.25,1.27083076702997,32.06999969482422,-2.1915069760646717,32.59999847412109,0.20067087016278617
8388,2017-09-08,32.450000762939446,33.02000045776367,32.310001373291016,32.799999237060554,19649300.0,-0.010369019307556515,-1.2539751740841658,-1.0937462747061932,67.51269871032932,68.679246138667,-0.8047569604034734,-1.95452182417446,-2.089902455976066,-2.743563065861423,9.177454178097562,0.7099990844726562,1.5533679290738966,1.6055006980895925,-0.9736175100052691,4.184618906184454,0.31594159404215816,2.8950598021370233,-1.1166447568064868,58.39420834638492,-14.789476675386105,1.289559104047431,9,-0.7300004959106374,-2.515000343322747,-2.342501640319824,-2.1900014877319265,9.04000091552735,4,0.22249606275053457,-1.4999999999999407,32.790000915527344,-5.4000915541313095,32.25,1.27083076702997,32.06999969482422,0.22249606275053457
8389,2017-09-11,33.439998626708984,33.439998626708984,32.810001373291016,32.900001525878906,31012100.0,0.03050840802753374,1.3333356880973741,-1.542855585831,81.90788823564287,70.86896354899193,-1.45382281742895,-2.6528740593121682,-3.0798925100137,-3.672787824068969,8.091313963184206,0.9899978637695384,1.5774267601601721,2.3239986419677727,-0.13938671832901406,4.787384002264563,1.0923059618193776,3.555691322116168,-1.769313730249884,100.0,19.794916903043912,1.231692680148395,9,-1.3699989318847656,-3.294999122619629,-3.5349988937377965,-3.179999351501465,6.950000762939453,0,0.2248804056994591,-1.2539751740841658,32.450000762939446,-1.4999999999999407,32.790000915527344,-5.4000915541313095,32.25,0.2248804056994591
8390,2017-09-12,34.290000915527344,34.540000915527344,33.560001373291016,33.689998626708984,38685800.0,0.025418729776485405,-1.279077194678921,1.1111213150886214,81.78807591499037,72.67231251808704,-2.012206555510474,-3.2729504662291973,-3.8681067160633873,-4.46763429074446,8.527259342558546,1.1000022888183594,1.6755334978855316,2.921500873565673,0.2419859984836208,5.601015748647722,1.5817434360246452,4.2612583111066975,-2.2654532730182666,89.91935297800242,8.566646764339993,1.339757437541025,9,-1.330000877380371,-3.5950002670288086,-4.732501029968262,-4.17500114440918,7.3600006103515625,1,0.224263587675402,1.3333356880973741,33.439998626708984,-1.2539751740841658,32.450000762939446,-1.4999999999999407,32.790000915527344,0.224263587675402
8391,2017-09-13,34.59000015258789,34.799999237060554,34.02000045776367,34.560001373291016,41588100.0,0.008748883903491045,2.4666847512799737,0.04999777476841697,82.64983667199562,73.56216704566852,-2.0390912569981694,-3.3584328754589166,-4.0783465740486875,-4.699954306497048,9.437226706199292,0.7799987792968821,1.835324606993204,2.976000118255616,0.058695070819084094,5.893305165692151,1.5173475945373482,4.434652641973884,-2.06236185547516,91.56629459292984,9.644254423182687,1.458652523718267,9,-1.4500007629394531,-3.765000343322747,-5.0425004959106445,-4.475000381469727,6.720001220703125,2,0.20294884148008485,-1.279077194678921,34.290000915527344,1.3333356880973741,33.439998626708984,-1.2539751740841658,32.450000762939446,0.20294884148008485
8392,2017-09-14,34.580001831054695,34.84999847412109,34.299999237060554,34.43000030517578,23007000.0,-0.00028905237031195963,-1.6828991440268193,5.000254323499728,85.6209529205668,74.83712474414014,-1.747233814683014,-3.2064597932428747,-4.021020389817359,-4.609672449044247,10.602277926108862,0.5499992370605327,1.9235398490053122,2.771501731872565,-0.39451727233164036,5.93752073607677,1.1884922297704605,4.354511233974666,-1.597891345952398,89.37019876998453,5.013620689768231,1.583009502102102,9,-1.330002784729011,-3.7300024032592844,-5.0325021743774485,-4.4650020599365305,6.919998168945305,3,0.1735106906388788,2.4666847512799737,34.59000015258789,-1.279077194678921,34.290000915527344,1.3333356880973741,33.439998626708984,0.1735106906388788
8393,2017-09-15,34.650001525878906,35.0,34.380001068115234,34.639999389648445,37417300.0,0.0020242825655765184,-1.3396239995393562,0.06668022989669939,85.6209484392142,76.33886862455485,-1.561281960382317,-3.0359580950218543,-4.028685478638376,-4.60487271250674,12.142594925031295,0.6199989318847656,1.95870711158895,2.590001392364499,-0.6424660892290035,5.822468873958002,0.9737676515677478,4.20623513316125,-1.2943134429728502,84.01832449333298,-2.1649388707206185,1.6162337407967504,9,-1.3250017166137695,-3.725001335144043,-5.432501792907715,-4.535001754760742,6.909999847412109,4,0.16594515863745407,-1.6828991440268193,34.580001831054695,2.4666847512799737,34.59000015258789,-1.279077194678921,34.290000915527344,0.16594515863745407
8394,2017-09-18,35.43000030517578,35.79999923706055,35.02000045776367,35.130001068115234,41330100.0,0.022510786289989593,-1.999992664050178,29.993516399716196,85.5974142449407,78.56750790674954,-2.120636213027886,-3.602950253083904,-4.739224597834308,-5.301583615519775,13.891264313971053,1.1499977111816406,1.9418231164173747,3.117500114440915,-0.34329963808193753,6.578299866963771,1.3871002381794852,4.8478999907023415,-1.7454498388509379,83.48217478823301,-2.0087560604141004,1.7303998762614277,9,-1.5,-4.1050004959106445,-6.320000648498535,-5.315000534057617,6.1699981689453125,0,0.1710415275499093,-1.3396239995393562,34.650001525878906,-1.6828991440268193,34.580001831054695,2.4666847512799737,34.59000015258789,0.1710415275499093
8395,2017-09-19,35.95000076293945,36.099998474121094,35.5,35.5,26392200.0,0.014676840341085295,-1.6666553638791166,1.500006357844945,85.87483375746109,81.29023825226086,-2.271222200286651,-3.815294351139414,-5.1919621887570635,-5.747839241643835,15.604681868105136,0.6699981689453125,1.9350547396713935,3.318000507354739,-0.2510163187126082,6.88701733342209,1.533492094321062,5.102508920388413,-1.8423605424674676,92.78856470044511,8.390388099846916,1.7845084130336748,9,-1.7450008392333984,-3.54000186920166,-7.080000877380371,-6.045001029968262,5.1100006103515625,1,0.12350482705096733,-1.999992664050178,35.43000030517578,-1.3396239995393562,34.650001525878906,-1.6828991440268193,34.580001831054695,0.12350482705096733
8396,2017-09-20,35.970001220703125,36.599998474121094,35.34000015258789,36.02999877929688,42243000.0,0.000556340955193857,1.1000025431379779,-0.13332768193957414,85.6209484392142,82.46595525937279,-1.9087758440418057,-3.584316256748288,-5.171127576419767,-5.69386859455307,17.50934053835532,1.2599983215332031,1.9321159198298865,3.0620009422302275,-0.6475186365977663,6.771520521058221,1.2072411528162306,4.916760731644224,-1.463889349501315,72.60880598277406,-9.931142531874741,1.8547597894139976,9,-1.5150012969970703,-3.1000022888183594,-7.100001335144043,-6.065001487731934,4.629997253417969,2,0.1579093720437954,-1.6666553638791166,35.95000076293945,-1.999992664050178,35.43000030517578,-1.3396239995393562,34.650001525878906,0.1579093720437954
8397,2017-09-21,35.90999984741211,36.25,35.400001525878906,35.93000030517578,22464900.0,-0.0016680948361069703,1.5757535473802848,0.33335452695825146,83.848814706909,84.28107925899275,-1.5194463060751957,-3.2615116016632513,-5.072725454770367,-5.569393697807982,19.696023114921513,0.8499984741210938,2.0441577665468316,2.728999614715576,-1.0222725609474352,6.480271790378584,0.853363526884074,4.604635702547082,-0.9851106556264426,68.91894446172326,-11.248783037211965,1.8756360878315046,9,-1.2049999237060547,-2.9700002670288086,-6.945000171661377,-6.005000114440918,4.939998626708984,3,0.1503759829803526,1.1000025431379779,35.970001220703125,-1.6666553638791166,35.95000076293945,-1.999992664050178,35.43000030517578,0.1503759829803526
8398,2017-09-22,36.06999969482422,36.22000122070313,35.599998474121094,35.599998474121094,21559800.0,0.004455579172709001,-1.6383027076164187,-23.499523173755485,82.42992719986891,84.3390835883512,-1.2426233932457151,-3.1207765976042268,-5.181357414970943,-5.655032157869897,22.000876735079178,0.6200027465820384,2.2209870220023546,2.596499443054199,-1.0944530847020175,6.287451970810416,0.7510231791760944,4.441975706932308,-0.8100886465714652,66.4557313484006,-12.120846392994935,1.8454762638781075,9,-0.9899997711181641,-3.130000114440918,-6.842499732971191,-6.164999961853027,5.5800018310546875,4,0.15054062520424538,1.5757535473802848,35.90999984741211,1.1000025431379779,35.970001220703125,-1.6666553638791166,35.95000076293945,0.15054062520424538
8399,2017-09-25,34.86999893188477,36.150001525878906,34.540000915527344,36.040000915527344,35607200.0,-0.03326866573585352,1.3165423005041426,-2.4893594571780904,73.25580584839946,83.39105358095222,0.20289097904808528,-1.6443685687216671,-3.964150868465982,-4.390565458881479,23.825350608377462,1.6100006103515625,2.2479793201310656,1.167498779296885,-2.249997738036299,4.584995296630069,-0.5412494793697036,2.876247037963477,1.729999542236321,16.01934016769908,-61.88092290960006,1.7087482586665914,9,0.4400005340576101,-1.929999351501472,-5.642498970031745,-4.964999198913581,9.440002441406243,0,0.19185553904015107,-1.6383027076164187,36.06999969482422,1.5757535473802848,35.90999984741211,1.1000025431379779,35.970001220703125,0.19185553904015107
8400,2017-09-26,34.18000030517578,35.36999893188477,34.09000015258789,35.22999954223633,55112600.0,-0.019787744417682274,-1.0812996027130997,0.8974337238229125,64.77795303189625,81.4052887320523,0.9785500901169826,-0.7485988538581481,-3.262352850406014,-3.6361056469482875,25.11742538313183,1.279998779296882,2.3682642400574565,0.3225001335144029,-2.867833637026564,3.5128339040553698,-1.2726667517560841,1.9176670187848899,2.3787982177734364,3.585665847494077,-73.65800449833479,1.595166885270484,9,1.164999008178711,-1.2400007247924805,-4.952500343322754,-4.27500057220459,10.200000762939446,1,0.2170859597043866,1.3165423005041426,34.86999893188477,-1.6383027076164187,36.06999969482422,1.5757535473802848,35.90999984741211,0.2170859597043866
8401,2017-09-27,37.09000015258789,37.150001525878906,35.91999816894531,36.2599983215332,84593900.0,0.08513750208982462,1.5894682739180366,-0.7904785087065987,74.15730529715856,80.13155010722915,-1.7204554870463227,-3.390599912306868,-6.132298411743108,-6.470614907841213,26.629512715693682,2.970001220703125,2.390410059778027,2.9519999504089327,-0.34295734463497496,6.246957245452837,1.3045213028869824,4.599478597930883,-3.0,98.0391716874792,21.756670834900703,1.6474786475219523,9,-1.4699993133544922,-3.6299991607666016,-7.862500190734863,-7.185000419616699,7.25,2,0.10703696965140419,-1.0812996027130997,34.18000030517578,1.3165423005041426,34.86999893188477,-1.6383027076164187,36.06999969482422,0.10703696965140419
8402,2017-09-28,37.959999084472656,38.459999084472656,36.81999969482422,37.150001525878906,52569900.0,0.023456428371679605,-1.2312898337104776,0.9758985200845666,79.2152723868809,79.41980832363656,-2.3027385346287588,-3.963701993623623,-6.948728730114464,-7.257062434985322,28.329481444963733,1.6399993896484375,2.3870926017662413,3.5044989585876465,0.017068854381562915,6.99192906279373,1.7607839064846047,5.248214010690688,-3.8699989318847656,88.55834960617824,9.599469222841549,1.7437150521030411,9,-1.6849994659423828,-3.794999122619629,-8.732499122619629,-8.054999351501465,5.75,3,0.0695468770632377,1.5894682739180366,37.09000015258789,-1.0812996027130997,34.18000030517578,1.3165423005041426,34.86999893188477,0.0695468770632377
8403,2017-09-29,39.33000183105469,39.36000061035156,37.810001373291016,37.97999954223633,48711400.0,0.036090694932140455,1.1985807160268707,1.6666745158616532,80.02039948935175,78.80014001746001,-3.284466453971035,-5.010954414533927,-8.253941678441336,-8.546674408868654,29.96793699667353,1.5499992370605469,2.3900824404881433,4.5065015792846665,0.5957909908118211,8.417212167757508,2.5511462850482474,6.461856873521086,-5.065201721191407,99.43076325064297,22.17782432163949,1.955355294236421,9,-2.605001449584961,-4.625001907348633,-10.10250186920166,-9.425002098083496,3.9199981689453125,4,0.03864725584289763,-1.2312898337104776,37.959999084472656,1.5894682739180366,37.09000015258789,-1.0812996027130997,34.18000030517578,0.03864725584289763
8404,2017-10-02,40.0099983215332,40.36999893188477,39.36000061035156,39.599998474121094,54244800.0,0.017289510776010042,-1.2696704342347367,0.30370307577106204,79.66804995672854,78.11049737293418,-3.6279904342667706,-5.383356079380846,-8.860233251847518,-9.149653086730247,31.15960625090285,1.0399971008300852,2.414307627044046,4.815998077392578,0.4185043080833779,9.213491846701782,2.6172511927379745,7.014744962047182,-5.439486181640625,94.26750509031348,17.84774227646355,2.1987468846546014,10,-2.779998779296875,-4.79999923706054,-10.377498626708984,-10.104998588562012,3.94000244140625,0,0.04098983437005188,1.1985807160268707,39.33000183105469,-1.2312898337104776,37.959999084472656,1.5894682739180366,37.09000015258789,0.04098983437005188
8405,2017-10-03,40.36999893188477,40.540000915527344,39.849998474121094,39.93000030517578,27322300.0,0.008997766194801748,-1.2999993642195478,1.0731677816131697,79.79381751426388,77.46303838127302,-3.682314000735758,-5.364710668913602,-9.129865234252414,-9.425130141139874,32.98199253641319,0.69000244140625,2.463282495882254,4.76099872589112,0.049481973586374295,9.472515478195866,2.4052403497387473,7.116757102043493,-5.335527848632822,96.32030557193193,20.91526099426605,2.355758376152373,10,-3.0549983978271555,-4.889998435974128,-10.632499217987068,-10.464999198913581,3.720001220703118,1,0.09759728872061912,-1.2696704342347367,40.0099983215332,1.1985807160268707,39.33000183105469,-1.2312898337104776,37.959999084472656,0.09759728872061912
8406,2017-10-04,39.560001373291016,40.43000030517578,38.90999984741211,40.13999938964844,37908400.0,-0.02006434431569948,1.620690789149158,-1.318181424100271,73.71429214996775,76.33698031939066,-2.580934190861825,-4.19401595229462,-8.179986949663565,-8.532864302095263,34.53248287320315,1.5200004577636719,2.4538038030371894,3.585501098632811,-1.1628631592359113,8.333865356501533,1.2113189696984463,5.959683227567176,-3.9749773068115246,73.65593492866928,0.016670136766521182,2.3741821289343616,10,-2.2450008392333984,-3.940000534057617,-9.722501754760742,-9.655001640319824,3.9399986267089844,2,0.12184023072553374,-1.2999993642195478,40.36999893188477,-1.2696704342347367,40.0099983215332,1.1985807160268707,39.33000183105469,0.12184023072553374
8407,2017-10-05,39.36999893188477,39.86000061035156,39.25,39.79999923706055,22501000.0,-0.0048028926898502355,1.2181717297822168,0.7413823720920932,72.22221224446108,75.20278976878978,-2.0657525797545375,-3.6741570659402,-7.846526171863111,-8.259266510370963,36.001891275210184,0.6100006103515625,2.406076467403075,3.0664987564086985,-1.6646217543290263,7.797619267146423,0.7009385010398361,5.432059011777561,-3.289477180500498,57.14277729570083,-14.556387135438563,2.3655602553688615,10,-2.0549983978271555,-3.4099988937378,-9.572498321533207,-9.464999198913581,5.409999847412109,3,0.12623828690729377,1.620690789149158,39.560001373291016,-1.2999993642195478,40.36999893188477,-1.2696704342347367,40.0099983215332,0.12623828690729377
8408,2017-10-06,39.66999816894531,39.66999816894531,38.810001373291016,39.0,25150300.0,0.007619996068061408,1.567161629734223,-1.5581341707918854,70.9072885551551,74.94184340287376,-2.013086950772305,-3.589556809980806,-8.010485570967994,-8.476111006462709,37.553125578349466,0.8599967956542969,2.382811824194931,3.005498123168948,-1.5873811252308556,7.598377371568752,0.7090584989690498,5.3019377473688465,-3.143528501146733,49.71081059030802,-19.65113590329549,2.2964396241999014,10,-2.3549976348876953,-3.6599979400634766,-9.797497749328613,-9.764998435974121,5.930000305175781,4,0.10184020927659021,1.2181717297822168,39.36999893188477,1.620690789149158,39.560001373291016,-1.2999993642195478,40.36999893188477,0.10184020927659021
8409,2017-10-09,40.959999084472656,40.9900016784668,39.61999893188477,39.72000122070313,27279300.0,0.0325183003546794,1.107691585384451,1.8507481381948925,72.96057924657805,75.85102409339396,-2.6243530245792783,-4.518982507316991,-9.11570350369498,-9.642358037546707,39.0482599095428,1.3700027465820241,2.438458055486528,3.919499015808107,-0.7916399960936715,8.630638027709885,1.5639295098572177,6.275068521758996,-4.032176291901202,98.62373441311416,30.893912029588023,2.3555695059508905,10,-2.5049991607666016,-4.639998435974121,-10.917498588562012,-11.054999351501465,4.840000152587891,0,0.055908226726387955,1.567161629734223,39.66999816894531,1.2181717297822168,39.36999893188477,1.620690789149158,39.560001373291016,0.055908226726387955
8410,2017-10-10,41.97999954223633,42.0,40.459999084472656,41.45000076293945,48214100.0,0.024902355482481875,4.403514877327301,0.42741910674402966,75.2308916814936,75.97031146943118,-2.7061481286246547,-5.199931514047748,-9.897862675851258,-10.539081208165484,39.94806118599353,1.5400009155273438,2.5600681787001704,4.554999542236331,-0.4566091240507575,9.56660820852342,2.0491952090927867,7.060803875379875,-4.56471528335743,99.37302613248127,30.927720069259507,2.505804333143545,10,-2.5699996948242188,-5.154999732971191,-11.384998798370361,-12.074999809265137,3.3800010681152344,1,0.04692713773665225,1.107691585384451,40.959999084472656,1.567161629734223,39.66999816894531,1.2181717297822168,39.36999893188477,0.04692713773665225
8411,2017-10-11,41.61000061035156,42.06999969482422,40.79999923706055,40.84000015258789,53023600.0,-0.008813695472114191,-1.9882283247241084,1.4528343985720045,73.32243033103276,75.31555124100362,-1.8188297783244778,-4.5081830424722185,-9.296510426699086,-10.052133812509492,40.73321632238295,1.2700004577636719,2.8394863700219872,3.834000587463379,-1.322804572332977,8.990805747259735,1.2555980075652045,6.412403167361553,-3.5528561477157083,85.8895913708227,16.781117041806795,2.578402579898177,10,-1.6700000762939453,-4.545000076293945,-10.989999771118164,-11.705000877380371,4.569999694824219,2,0.05960104556257484,4.403514877327301,41.97999954223633,1.107691585384451,40.959999084472656,1.567161629734223,39.66999816894531,0.05960104556257484
8412,2017-10-12,40.58000183105469,41.75,40.290000915527344,41.209999084472656,66789800.0,-0.0247536352845098,-1.4132234531548515,-0.8181777647868973,67.22690373554843,73.89405171280323,-0.422533885746617,-3.168059867793879,-8.051705966856524,-8.913820790231899,41.33360681314474,1.4599990844726562,3.2484878140442675,2.5040018081665067,-2.567343058921935,7.5753466752549485,-0.031670625377714146,5.039674241710728,-1.8808005312686973,54.29452052390096,-14.52369740497447,2.5356724335442196,10,-0.1400012969970703,-3.3900012969970703,-9.915001392364502,-10.675002098083496,5.579998016357422,3,0.0719565805122937,-1.9882283247241084,41.61000061035156,4.403514877327301,41.97999954223633,1.107691585384451,40.959999084472656,0.0719565805122937
8413,2017-10-13,40.400001525878906,41.16999816894531,40.31999969482422,40.77999877929688,35371200.0,-0.0044356899224690105,-2.148137159326919,0.6031728731456365,72.90805501888856,73.14294116415434,-0.08358203522560359,-2.6722019608488594,-7.628772460318295,-8.629125774833213,41.86267258045117,0.8499984741210938,3.3270960090676454,2.036501502990724,-2.866203473241754,6.939206479223202,-0.41485098512551133,4.4878539911069595,-1.1614724828868006,31.836830657077307,-41.8565369245489,2.4513524881162376,10,0.03999900817871094,-3.210000991821289,-9.725000858306885,-10.495001792907715,7.239997863769531,4,0.10841576950466925,-1.4132234531548515,40.58000183105469,-1.9882283247241084,41.61000061035156,4.403514877327301,41.97999954223633,0.10841576950466925
8414,2017-10-16,41.4900016784668,41.56999969482422,40.5099983215332,40.88000106811523,33696800.0,0.02698020077770713,1.753262323507555,-1.605276366775743,79.31035643107006,73.08922326602172,-1.0522178288619202,-3.462445383648692,-8.46106617600315,-9.618207023942276,41.967977526333186,1.1699981689453125,3.3121463292792868,2.8235015869140625,-2.0648704933162776,7.711873667144403,0.37931554679889246,5.2676876270292325,-1.7984373311815531,67.41581943182403,-14.520047635071094,2.444186040115169,10,-1.0500011444091797,-4.05000114440918,-10.662501335144043,-11.555001258850098,7.909999847412102,0,0.09905993322211337,-2.148137159326919,40.400001525878906,-1.4132234531548515,40.58000183105469,-1.9882283247241084,41.61000061035156,0.09905993322211337
8415,2017-10-17,40.38999938964844,41.400001525878906,40.25,41.13999938964844,41233700.0,-0.026512466722537154,-1.23301531806465,-1.2295069665057266,65.47842065805318,72.17412643358676,0.05690393696310991,-2.1215261209853224,-7.132425634112806,-8.42968329661688,41.79646193168609,1.2400016784667969,3.1536475571106806,1.5014993667602567,-3.2692947724317207,6.272293505952234,-0.883897702835732,3.8868964363562455,-0.31788538675695577,7.692275446340615,-69.22385040664261,2.3853970695959896,10,0.05000114440917969,-2.5749988555908203,-9.28249979019165,-10.244999885559082,8.75,1,0.1339440438020565,1.753262323507555,41.4900016784668,-2.148137159326919,40.400001525878906,-1.4132234531548515,40.58000183105469,0.1339440438020565
8416,2017-10-18,41.650001525878906,41.95000076293945,40.810001373291016,41.040000915527344,43528000.0,0.031195893916091455,-1.1308405883904824,-0.8133341471354166,66.69683901498675,71.56019607475628,-0.9783368427863337,-3.0927452148969223,-8.152493637151622,-9.598207614119154,41.426017938867076,1.5600013732910156,2.9850305097014598,2.477501487731935,-2.23770123788546,7.19270421334933,0.11990012492323388,4.835102850540636,-1.4000015258789062,82.35299397502497,6.624105524631972,2.3576013628086994,10,-1.210000991821289,-3.605001449584961,-9.822501182556152,-10.955000877380371,8.029998779296875,2,0.0890756050073005,-1.23301531806465,40.38999938964844,1.753262323507555,41.4900016784668,-2.148137159326919,40.400001525878906,0.0890756050073005
8417,2017-10-19,41.310001373291016,41.5,39.79999923706055,41.18000030517578,47676000.0,-0.008163268670629775,5.66669159941059,0.213116291867824,59.88023678532963,70.33496810033122,-0.3734832729538553,-2.4532258839098304,-7.563181393921965,-9.182787154546979,40.64983763300303,1.8500022888183594,2.774421492262448,1.8675012588500977,-2.6764224611280483,6.411424978828244,-0.40446060113897886,4.139463118839174,0.7599983215332031,70.23260765422899,-2.394956913398943,2.271961859989074,10,-0.46500205993652344,-3.230001449584961,-9.327501773834225,-10.485001564025872,6.739997863769531,3,0.11788910118588047,-1.1308405883904824,41.650001525878906,-1.23301531806465,40.38999938964844,1.753262323507555,41.4900016784668,0.11788910118588047
8418,2017-10-20,41.5,42.16999816894531,41.43999862670898,42.0,36293700.0,0.004599337215995147,-1.3548268012059002,-3.8461222453710495,57.8174253562418,68.65239544584942,-0.30910268774156435,-2.3352963578789314,-7.46138051519803,-9.296612655211575,39.95644968455885,0.8599967956542969,2.6788066007168183,1.7859998703002944,-2.5537722484976655,6.125771989098254,-0.3838861890986891,3.955885929699278,-1.7000007629394531,71.73002232484174,1.7637659142386326,2.1698860593989804,10,-0.5150012969970703,-3.3700008392333984,-9.450000762939453,-10.65000057220459,6.430000305175781,4,0.11228915294968944,5.66669159941059,41.310001373291016,-1.1308405883904824,41.650001525878906,-1.23301531806465,40.38999938964844,0.11228915294968944
8419,2017-10-23,41.560001373291016,42.18999862670898,41.400001525878906,41.849998474121094,26844200.0,0.0014458162238799588,-1.5901680351704195,0.5799942016601562,56.44638141172675,66.56522763809754,-0.3073660782830743,-1.9693722729231595,-7.239632621899574,-9.279158997637516,40.78249814470965,0.789997100830071,2.622835229946972,1.5115011215209933,-2.248825601638636,5.271827844680622,-0.36866224005882486,3.3916644831008114,-1.7600021362304688,73.640275552094,6.718151188494716,1.8801633615798148,10,-0.56500244140625,-3.420001983642578,-9.435001373291016,-10.635001182556152,2.1800003051757812,0,0.14629446139202473,-1.3548268012059002,41.5,5.66669159941059,41.310001373291016,-1.1308405883904824,41.650001525878906,0.14629446139202473
8420,2017-10-24,41.599998474121094,42.0099983215332,41.43000030517578,41.7400016784668,26299400.0,0.0009623941171421624,-1.4166607061965049,0.4827744965206982,62.056716322344535,65.31348163713218,-0.45475758351275175,-1.5019872971490145,-7.031259254996442,-9.247867346293326,42.23149282985605,0.5799980163574219,2.5848253569377064,1.1804983139038114,-1.4304223758042198,3.7914190036118427,-0.12496203095020775,2.4859586587578306,-1.704399261474613,75.3137948426559,8.861614751249803,1.3054603448540163,10,-0.6049995422363281,-3.4599990844726562,-8.972498416900635,-10.274998664855957,0.7900009155273438,1,0.18750008023702458,-1.5901680351704195,41.560001373291016,-1.3548268012059002,41.5,5.66669159941059,41.310001373291016,0.18750008023702458
8421,2017-10-25,41.060001373291016,41.59000015258789,40.310001373291016,41.310001373291016,31061100.0,-0.012980700015313817,2.1605003390852233,1.785673414893327,59.591389953097796,64.46509121685989,-0.001097898678239062,-0.6844078262426692,-6.258230341417232,-8.638997812594951,42.13084190465405,1.2899971008300781,2.3912449462373218,0.4420011520385714,-1.6564661355570465,2.5404684396341892,-0.6072324917592411,1.4912347958363839,-1.0726261840820328,52.71976811742264,-14.294072560076053,1.04923364379781,10,-0.06500244140625,-2.920001983642578,-7.752501964569092,-9.585001945495605,0.9300003051757812,2,0.19678513750886895,-1.4166607061965049,41.599998474121094,-1.5901680351704195,41.560001373291016,-1.3548268012059002,41.5,0.19678513750886895
8422,2017-10-26,40.599998474121094,41.18000030517578,40.310001373291016,41.16999816894531,27453500.0,-0.011203187622617738,1.9491290910736685,2.279998779296875,55.18394748391618,62.49574593519629,0.5163383122636915,-0.017372589076046552,-5.598296599896258,-8.117846351718953,41.35219175688833,0.8699989318847656,2.0346210210419073,-0.15000171661377237,-1.8360939115818198,1.536090478354275,-0.9930478140977996,0.6930443808702549,-0.524518347412112,15.425400239433534,-51.555678475453284,0.8430460974840253,10,0.3950004577636719,-2.4599990844726562,-6.937499046325684,-8.874999046325684,-0.6999969482421875,3,0.2236453737022277,2.1605003390852233,41.060001373291016,-1.4166607061965049,41.599998474121094,-1.5901680351704195,41.560001373291016,0.2236453737022277
8423,2017-10-27,40.849998474121094,40.93999862670898,40.040000915527344,40.59000015258789,31094700.0,0.006157635699404196,3.0909114553983468,-0.4561376504129245,49.30642745196512,59.16197604862907,0.37647336852057833,-0.1556392666523294,-5.6068440291001025,-8.319472713117861,40.04629444954716,0.8999977111816335,1.7117938301912972,0.023998451232913,-1.5239640501908696,1.5719609526566956,-0.7499827994789783,0.7979797019448043,1.3400001525878835,37.674345157724716,-24.25886206874165,0.7739812507118905,10,0.14500045776367188,-2.7099990844726562,-7.027498722076416,-9.124999046325684,0.3600006103515625,4,0.17625461522356556,1.9491290910736685,40.599998474121094,2.1605003390852233,41.060001373291016,-1.4166607061965049,41.599998474121094,0.17625461522356556
8424,2017-10-30,41.650001525878906,41.86000061035156,40.68000030517578,40.72999954223633,29119500.0,0.01958391876720933,-1.3137250502081252,3.5384920110920377,47.85993584780007,57.204366625267625,-0.4452720313166978,-0.8711416068150584,-6.175620941671411,-9.065160703568722,38.50436355986009,1.1800003051757812,1.5496561687948542,0.7420013427734347,-0.7976863717987328,2.281689057345602,-0.027842514512649075,1.5118452000595184,0.49699714660643934,81.72602691979249,23.51544948604206,0.7698438572860827,10,-0.6550025939941406,-3.5100021362304688,-7.6400017738342285,-9.925002098083496,-0.06999969482421875,0,0.15078027729230326,3.0909114553983468,40.849998474121094,1.9491290910736685,40.599998474121094,2.1605003390852233,41.060001373291016,0.15078027729230326
8425,2017-10-31,44.310001373291016,44.56999969482422,42.20000076293945,42.25,61972200.0,0.06386554021515067,-1.1944436104699319,2.2391270996338726,63.49999866485646,56.849162141919805,-2.7834531216208447,-3.394889558172558,-8.542282751713458,-11.625287071869586,37.301586561100194,2.9199981689453125,1.4048380758125916,3.205001068115237,1.0642428395667167,5.345759296663758,2.134621953840977,4.2753801823894975,-4.270000457763672,94.26052115683883,37.9173355079886,1.07037911427426,10,-2.125001907348633,-4.980001449584961,-10.185001850128174,-12.585001945495605,-1.1100006103515625,1,-0.012863906051869378,-1.3137250502081252,41.650001525878906,3.0909114553983468,40.849998474121094,1.9491290910736685,40.599998474121094,-0.012863906051869378
8426,2017-11-01,44.38000106811523,45.33000183105469,43.77999877929688,44.790000915527344,38842900.0,0.0015797718947128114,1.0805386653694908,-0.19902891945994639,71.01768389763954,58.0866562655098,-2.7105177341521838,-3.2520040637480605,-8.340774803307404,-11.60357260281085,37.199885279966026,1.5500030517578054,1.070197600736435,3.0340007781982337,0.5654403214034716,5.502561234992996,1.7997205498008526,4.268281006595615,-4.249400177001945,82.04157658742565,24.388379460719513,1.2342802283973797,11,-1.6949996948242116,-3.7550010681152273,-10.23750162124633,-12.655001640319817,-1.170001983642571,2,-0.04484005476729258,-1.1944436104699319,44.310001373291016,-1.3137250502081252,41.650001525878906,3.0909114553983468,40.849998474121094,-0.04484005476729258
8427,2017-11-02,44.34000015258789,44.75,43.72000122070313,44.08000183105469,25813000.0,-0.0009013275025825385,-1.1020393069704053,-0.6341424836479574,72.13481046323687,59.6774768329537,-2.4535262282428576,-2.972999308091765,-8.024133159238566,-11.476587859469063,37.071855894789785,1.029998779296868,1.0692569393541618,2.745499801635745,0.11891850684926197,5.372081096422228,1.4322091542425,4.05879044902899,-4.001423223876955,81.28541574424082,19.52529774307576,1.313290647393243,11,-1.654998779296875,-3.2649993896484375,-9.799999237060547,-12.339999198913574,-1.3300018310546875,3,-0.052999514344474696,1.0805386653694908,44.38000106811523,-1.1944436104699319,44.310001373291016,-1.3137250502081252,41.650001525878906,-0.052999514344474696
8428,2017-11-03,43.709999084472656,45.0,43.349998474121094,44.77000045776367,27694600.0,-0.014208413756139016,1.171053985479058,-4.07695467816952,63.151633651932656,60.42250485964324,-1.6506531199746632,-2.1342362383354754,-7.111693528907608,-10.754719057484074,37.29028155108756,1.6500015258789062,0.9425573380949928,1.9134986877441378,-0.7113004540123384,4.538297829500614,0.6010991168659032,3.2258982586223723,-3.17176515966797,65.16124268849931,3.946483154416846,1.3123995708782372,11,-1.0249977111816406,-2.1399974822998047,-8.489999294281006,-11.054999351501465,-1.8499984741210938,4,-0.08716535434445238,-1.1020393069704053,44.34000015258789,1.0805386653694908,44.38000106811523,-1.1944436104699319,44.310001373291016,-0.08716535434445238
8429,2017-11-06,43.25,44.0099983215332,42.45000076293945,43.849998474121094,28841000.0,-0.010523886847576325,2.3913057900585475,0.5660355630090005,68.33333007290963,61.11990638748381,-1.0345067513312642,-1.5746106623180935,-6.371034546583502,-10.196610877637298,36.59729701791187,1.55999755859375,0.9402899070630042,1.3389995574951143,-1.3315486409420316,4.00954775593226,0.00372545827654136,2.6742736567136873,-2.520095358945312,33.546290055831065,-33.01607642736647,1.3352740992185739,11,-0.5649986267089844,-1.1799983978271484,-7.534999847412109,-10.144999504089355,-1.2000007629394531,0,-0.0471676512260657,1.171053985479058,43.709999084472656,-1.1020393069704053,44.34000015258789,1.0805386653694908,44.38000106811523,-0.0471676512260657
8430,2017-11-07,43.95000076293945,44.2400016784668,43.33000183105469,43.58000183105469,32422900.0,0.016184988738484396,-1.0919562405454586,-0.6166664547385018,65.88396894921452,61.81908183149678,-1.5266469608692148,-2.2339946690877497,-6.801922668233118,-10.782259066168912,35.50102293530338,0.9900016784667969,0.9800291899690379,1.940500259399414,-0.8817757042540251,4.762776223052853,0.5293622775726945,3.3516382412261336,-3.036092234284766,52.083314017020435,-11.966040436345445,1.4111379818267211,11,-1.2649993896484375,-1.8799991607666016,-7.730001449584961,-10.3400011062622,-1.7099990844726562,1,-0.05392488943670848,2.3913057900585475,43.25,1.171053985479058,43.709999084472656,-1.1020393069704053,44.34000015258789,-0.05392488943670848
8431,2017-11-08,44.09000015258789,44.13999938964844,43.45000076293945,43.849998474121094,19519600.0,0.003185424055020425,3.0588136296828194,0.6486550575814749,69.74430694437373,63.436899549325396,-1.3316818375862312,-2.2964105703407114,-6.67852924790148,-10.82732684359209,34.318529042559845,0.6899986267089844,1.048600729844253,1.9564996719360366,-1.0062961772891086,4.919295521161182,0.475101747323464,3.437897596548609,-2.9994478918372067,64.31372079698774,1.0032761933880607,1.481397924612574,11,-1.404998779296875,-2.019998550415039,-7.69249963760376,-10.394999504089355,-1.6899986267089844,2,-0.020185969302978113,-1.0919562405454586,43.95000076293945,2.3913057900585475,43.25,1.171053985479058,43.709999084472656,-0.020185969302978113
8432,2017-11-09,43.5,43.68999862670898,42.58000183105469,43.68999862670898,32501100.0,-0.013381722625221193,10.684261248419697,-0.7916554080902509,63.440855804490695,65.0073915884949,-0.3207904800271564,-1.5562234089070444,-5.8307525136692675,-10.138954277979224,33.34073385615851,1.5099983215332031,1.0581416685880143,1.2204996109008803,-1.7075462553860277,4.148545477187788,-0.24352332224257367,2.6845225440443343,-2.239869756437159,41.17645298870401,-20.198634172082684,1.4640229331434544,11,-0.4949989318847656,-1.4299983978271484,-7.032499313354492,-9.804999351501465,0.20999908447265625,3,-0.006666687713272279,3.0588136296828194,44.09000015258789,-1.0919562405454586,43.95000076293945,2.3913057900585475,43.25,-0.006666687713272279
8433,2017-11-10,44.77999877929688,44.849998474121094,43.709999084472656,43.7599983215332,33840800.0,0.029425259294181272,-1.035715137210023,-5.368462264340592,68.59120936917861,67.31086642420364,-1.100413494108679,-2.625889837231817,-6.844391828757345,-11.330980027537215,32.53435865944566,1.3499984741210938,1.1759165558082003,2.281498527526864,-0.709176708749645,5.272173763803373,0.786160909388613,3.776836145665115,-3.357073672234364,97.08334326745056,35.720559352936135,1.495337618138253,11,-1.0149974822998118,-2.7099971771240305,-8.142498493194587,-11.084998130798347,-0.799999237060554,4,-0.03952658566355305,10.684261248419697,43.5,3.0588136296828194,44.09000015258789,-1.0919562405454586,43.95000076293945,-0.03952658566355305
8434,2017-11-13,45.599998474121094,45.86999893188477,44.18999862670898,44.33000183105469,30522300.0,0.018311739999495424,-1.1677380612516104,1.2450941893210876,71.18643519865519,68.16491492795905,-1.4540961067995397,-3.2909184406862835,-7.403321699368057,-12.055429274035035,31.67146208444939,1.6800003051757955,1.4223770569473402,2.895998382568358,-0.35628099366341104,6.148277758800127,1.2698586944524735,4.5221380706842425,-4.020790298098888,91.79329192431337,30.86526585913579,1.6261396881158858,11,-1.4399986267089844,-2.854999542236321,-8.937498092651367,-11.904997825622559,0.15000152587890625,0,-0.08201749975698036,-1.035715137210023,44.77999877929688,10.684261248419697,43.5,3.0588136296828194,44.09000015258789,-0.08201749975698036
8435,2017-11-14,45.79999923706055,46.0,44.79999923706055,45.58000183105469,29899200.0,0.0043859817901739095,2.8709768718197983,0.17322676182409094,76.04392683834752,68.72338636581549,-1.5874512052864915,-3.2304618627520796,-7.31745985869766,-12.155191805586021,31.082790765847797,1.2000007629394531,1.7549294578026604,2.8254991531372085,-0.5151431413347183,6.166141447609135,1.1551780059012415,4.495820300373175,-3.9633436156865898,94.15202134446959,30.856147544188445,1.670321147235964,11,-1.5749988555908203,-2.8999996185302734,-8.412498950958252,-11.879998207092285,-1.3800010681152344,1,-0.08187773062156667,-1.1677380612516104,45.599998474121094,-1.035715137210023,44.77999877929688,10.684261248419697,43.5,-0.08187773062156667
8436,2017-11-15,45.36000061035156,45.7400016784668,44.61999893188477,45.18999862670898,22434500.0,-0.009606957075076639,1.4085973871490238,0.7727454006346667,76.21146022212628,69.17634745013653,-1.110613449990531,-2.633277889531726,-6.596620418868724,-11.628790591540593,30.135218729809342,1.1800003051757741,2.0656750158586803,2.200000572204587,-1.2414677079021388,5.641468852311313,0.47926643215122056,3.9207347122579534,-3.1902774386875237,81.286557535035,11.442352095988227,1.720734140053364,11,-1.135000228881836,-2.460000991821289,-7.2425007820129395,-10.9350004196167,-1.2400016784667898,2,-0.06878304431002924,2.8709768718197983,45.79999923706055,-1.1677380612516104,45.599998474121094,-1.035715137210023,44.77999877929688,-0.06878304431002924
8437,2017-11-16,46.18000030517578,46.290000915527344,45.290000915527344,45.72999954223633,24192600.0,0.018077594439826594,1.985065789099108,2.6470324245483017,77.61658543141652,70.78356431452363,-1.83514631193502,-3.2356142011496587,-7.137869010195175,-12.343329857311026,30.335645912565294,1.0,2.027090626372406,2.7765003204345717,-0.8003155439670593,6.353316184836203,0.9880923882337598,4.564908252635384,-3.703854987244867,95.7364134774046,20.921454048499925,1.7884079322008142,11,-1.8099994659423828,-3.135000228881836,-7.677499771118164,-11.720000267028809,-3.9300003051757812,3,-0.08185358930959596,1.4085973871490238,45.36000061035156,2.8709768718197983,45.79999923706055,-1.1677380612516104,45.599998474121094,-0.08185358930959596
8438,2017-11-17,46.15999984741211,46.54999923706055,45.72999954223633,46.540000915527344,22613300.0,-0.0004330978265807417,3.100021934634788,-0.8444453863434069,75.42276699336023,71.57127952790704,-1.599243052817549,-3.002539777714503,-6.822641714003623,-12.226175592570591,30.233037924537786,0.8199996948242188,1.9161898607972603,2.5234998703002915,-1.137355798423215,6.184355539023798,0.6930720359385418,4.353927704662041,-3.302468969721552,83.47460640739668,9.140017005108334,1.8304278343617533,11,-1.5949993133544922,-2.9850006103515625,-7.344999313354492,-11.699999809265137,-3.6800003051757812,4,-0.053076273202735,1.985065789099108,46.18000030517578,1.4085973871490238,45.36000061035156,2.8709768718197983,45.79999923706055,-0.053076273202735
8439,2017-11-20,47.63999938964844,47.86000061035156,46.4000015258789,46.5099983215332,26975000.0,0.032062381870204826,-1.1629701632979337,-2.97367866285198,71.65148641764151,72.2121148021767,-2.6720257831667595,-4.220050487247207,-8.016045228978115,-13.587134135775266,30.36814896098174,1.7000007629394531,1.8380420783418217,3.6994995117187486,-0.2348752431254013,7.6338742665628985,1.7323121342966772,5.66668688914082,-4.339372308833482,93.20984238479677,20.511913004552028,1.9671873774220736,11,-2.4199981689453125,-3.809999465942383,-8.82499885559082,-13.179999351501465,-5.829998016357422,0,-0.0768261942548929,3.100021934634788,46.15999984741211,1.985065789099108,46.18000030517578,1.4085973871490238,45.36000061035156,-0.0768261942548929
8440,2017-11-21,49.4000015258789,49.63000106811523,48.1500015258789,48.36000061035156,35756600.0,0.036943790066733095,-1.0273979045279764,0.9203539225515849,76.75906122669755,72.99153194465713,-3.998086924898665,-5.655705111268482,-9.490493276837064,-15.190945329944824,30.73046422897887,1.9900016784667898,1.970561946207276,5.069501495361322,0.6017714365543227,9.537231554168322,2.835636465957819,7.303366524764826,-5.461062150928818,95.40919273121547,22.9061695987493,2.2338650294035016,11,-3.295000076293938,-4.6850013732910085,-10.460000991821282,-14.940001487731926,-8.280002593994126,1,-0.07388666828212131,-1.1629701632979337,47.63999938964844,3.100021934634788,46.15999984741211,1.985065789099108,46.18000030517578,-0.07388666828212131
8441,2017-11-22,49.13999938964844,49.88999938964844,48.61999893188477,49.849998474121094,28711800.0,-0.005263200975697435,2.2151873062473864,-0.6826908263947521,74.99999006589493,74.27588019592426,-3.292668742533813,-5.016532709302737,-8.95174214479345,-14.763182103527846,32.31532448244512,1.2700004577636648,2.117974735403088,4.405499458312988,-0.273315295865018,9.084314212490995,2.066092081223985,6.744906835401991,-4.290490143791935,83.6956467655503,11.79529080162176,2.3394073770890014,11,-2.3400001525878906,-4.295000076293945,-10.01249885559082,-14.679999351501465,-5.470001220703125,2,-0.09605212208646086,-1.0273979045279764,49.4000015258789,-1.1629701632979337,47.63999938964844,3.100021934634788,46.15999984741211,-0.09605212208646086
8442,2017-11-24,49.68000030517578,49.88000106811523,49.02999877929688,49.31999969482422,14203300.0,0.010989029756502067,1.236841841088194,-0.5070437669915432,81.38801198560769,75.69774715330526,-3.2004035965055593,-5.103039564758333,-9.20064968114103,-15.152453713316724,33.985832553343045,0.8500022888183452,2.2890589535393175,4.491500282287596,-0.2596826314484346,9.242683196023627,2.115908825419581,6.867091739155612,-3.923202833436733,94.95194489963036,21.282113002570924,2.375591456868016,11,-2.6400012969970703,-4.835000991821289,-10.4375,-15.220000267028809,-4.700000762939453,4,-0.1119162910454281,2.2151873062473864,49.13999938964844,-1.0273979045279764,49.4000015258789,-1.1629701632979337,47.63999938964844,-0.1119162910454281
8443,2017-11-27,48.04999923706055,48.38999938964844,47.09000015258789,47.959999084472656,44469700.0,-0.0328100051952982,2.3766193875680575,0.25,72.4718978718784,75.84057633921896,-1.182081498142189,-3.0630179953234062,-7.29475091841622,-13.373124953934251,35.38101758909094,2.5900001525878906,2.406282609330887,2.5014991760253906,-1.9470095544353683,6.9500079064861495,0.2772448107950112,4.72575354125577,-1.5492254200978053,47.27790031938556,-30.16740849235081,2.2242543652303777,11,-0.7950000762939453,-3.0849990844726562,-8.587499618530273,-13.589999198913574,-1.1699981689453196,0,-0.1207075822924688,1.236841841088194,49.68000030517578,2.2151873062473864,49.13999938964844,-1.0273979045279764,49.4000015258789,-0.1207075822924688
8444,2017-11-28,47.93000030517578,48.86000061035156,47.81999969482422,48.45000076293945,30633200.0,-0.002497376353592373,-1.8108069097413744,-5.777773068282965,69.70296356587247,75.1360248644995,-0.7787031509388669,-2.5807295865782223,-6.919705816304983,-13.104576835465394,36.29545220521071,1.0400009155273438,2.6413297793517287,2.067500305175784,-2.1000478947667602,6.235048505118328,-0.016273794795488072,4.151274405147056,-0.8400001525878906,30.000013623922516,-48.56097655526071,2.0837740999712726,11,-0.6750011444091797,-2.9650001525878906,-8.372501373291016,-13.420001029968262,-2.1300010681152344,1,-0.11370750528351092,2.3766193875680575,48.04999923706055,1.236841841088194,49.68000030517578,2.2151873062473864,49.13999938964844,-0.11370750528351092
8445,2017-11-29,43.7400016784668,47.599998474121094,43.27000045776367,47.5,81370100.0,-0.08741912372273697,1.1868702972481164,7.230759637604079,48.76325640855592,72.08622444076946,3.4512955786299173,1.6489174335400634,-2.534854403686154,-8.793675691534276,34.99638078515368,4.659999847412109,2.6238427427601465,-2.0939983367919908,-6.313718398619081,2.125721725035099,-4.203858367705536,0.015861694121554137,6.149997711181641,7.0997174703366905,-70.23701865327672,2.1098600309135445,11,2.839998245239258,1.2249984741210938,-4.172502517700195,-9.220002174377441,1.80999755859375,2,-0.044124376568689505,-1.8108069097413744,47.93000030517578,2.3766193875680575,48.04999923706055,1.236841841088194,49.68000030517578,-0.044124376568689505
8446,2017-11-30,42.38999938964844,44.540000915527344,41.86000061035156,44.15999984741211,63895700.0,-0.030864248674296824,1.1185751441818388,0.4707450127376451,46.27766486344871,68.60412215543971,4.845225688634599,2.995785149265842,-1.00231380434019,-7.343285089499346,33.55212672288468,2.6800003051757812,2.463040908741128,-3.3445005416870117,-7.796057328812822,1.1070562454387982,-5.570278935249917,-1.1187221481241068,7.367600021362307,6.608463205058998,-72.19164497672125,2.2257783935629067,11,3.4850006103515625,2.575000762939453,-2.822500228881836,-7.869999885559082,0.5800018310546946,3,-0.02995990743217125,1.1868702972481164,43.7400016784668,-1.8108069097413744,47.93000030517578,2.3766193875680575,48.04999923706055,-0.02995990743217125
8447,2017-12-01,41.9900016784668,42.54999923706055,40.0099983215332,41.72999954223633,73138600.0,-0.009436133921703171,2.681168073684618,-0.14689382428689965,40.05703284037733,64.67459613844161,5.127588884441181,3.384210142789172,-0.418727926908538,-6.8454832409745805,32.34761577637503,2.5400009155273438,2.2206234815810006,-3.6269983291625962,-8.349357520547393,1.0953608622222006,-5.988177924854995,-1.2658187334701978,7.45169378051758,22.372913501223074,-51.879074708562406,2.3611795956923993,12,2.9599971771240234,2.9599971771240234,-2.4225025177001953,-6.535002708435066,1.3199996948242188,4,0.040009440898404414,1.1185751441818388,42.38999938964844,1.1868702972481164,43.7400016784668,-1.8108069097413744,47.93000030517578,0.040009440898404414
8448,2017-12-04,39.900001525878906,42.290000915527344,39.06999969482422,41.95000076293945,73640500.0,-0.04977375730041178,1.358975648813042,-7.8845476686522495,31.372562708125344,60.1991601707176,6.969100649866014,5.453756604842866,1.8292015353845557,-4.663729759879445,31.569481856419674,3.220001220703125,1.9435836512140838,-5.526498603820798,-10.842805743749288,-0.2101914638923077,-8.184652173785047,-2.8683450338565493,8.9757921048584,8.478056725595097,-60.92967996590147,2.6581535699642465,12,4.579998016357422,4.579998016357422,-0.3325023651123047,-4.235002517700195,2.9199981689453125,0,0.12731824115501755,2.681168073684618,41.9900016784668,1.1185751441818388,42.38999938964844,1.1868702972481164,43.7400016784668,0.12731824115501755
8449,2017-12-05,41.209999084472656,42.04999923706055,39.41999816894531,39.77000045776367,56540700.0,0.03283201775679356,-1.4579412430546768,-0.7024386159156673,36.01462463355309,55.6720005492571,5.1976801412018645,4.198342327831888,0.7342972627432403,-5.883963266332259,31.606316515608007,2.6300010681152344,1.580077612882036,-4.114500999450684,-9.679116192876663,1.4501141939752955,-6.896808596163673,-1.332193402737694,6.881331031391603,25.087921405597633,-39.48832031610461,2.7823075967129913,12,3.270000457763672,3.270000457763672,-1.6424999237060547,-5.47499942779541,1.6000022888183594,1,0.13758801527804332,1.358975648813042,39.900001525878906,2.681168073684618,41.9900016784668,1.1185751441818388,42.38999938964844,0.13758801527804332
8450,2017-12-06,41.58000183105469,41.7400016784668,40.29999923706055,40.81999969482422,39735300.0,0.008978470148072404,1.6666666666666667,0.527779764601165,38.43329907732907,51.609034883860886,4.025031273320039,3.8384824289574766,0.6103661452482427,-6.160021384473211,31.528078011817385,1.44000244140625,1.2537429420620185,-3.625998306274411,-9.410453877750406,2.1584572652015837,-6.518226092012412,-0.7337705205364102,5.78962185112637,45.88668329232709,-15.891086007574359,2.8922277857379983,12,2.894998550415039,2.8999977111816406,-2.012502670288086,-5.845002174377441,1.339996337890625,2,0.10149103463612863,-1.4579412430546768,41.209999084472656,1.358975648813042,39.900001525878906,2.681168073684618,41.9900016784668,0.10149103463612863
8451,2017-12-07,43.20000076293945,43.22999954223633,41.90999984741211,42.18000030517578,43189000.0,0.038961011557119285,1.4444483690373169,1.3421020930582743,41.306887441302294,47.155576601160284,1.6470377048968246,2.264489833011453,-0.833475509968018,-7.678575820378441,31.14092365181626,1.6499977111816406,0.9009102864086245,-1.9614994049072294,-7.795584771471987,3.8725859616575278,-4.878542088189604,0.9555432783751456,3.505653000253055,99.27887547122059,40.07006993085099,2.9170426832823786,12,0.7649993896484375,1.279998779296875,-2.4425010681152344,-6.27500057220459,1.05999755859375,3,0.05439811186617205,1.6666666666666667,41.58000183105469,-1.4579412430546768,41.209999084472656,1.358975648813042,39.900001525878906,0.05439811186617205
8452,2017-12-08,43.209999084472656,44.58000183105469,42.86999893188477,44.040000915527344,44717800.0,0.00023144262399599214,-1.2649012980057617,-0.813726920156926,41.38937367484929,43.70196280149038,0.6959394683748243,2.3522526180806054,-0.6916153489446586,-7.584764250941433,31.30594172277893,1.7100028991699148,0.26698319161704376,-1.9370010375976534,-7.789885004180441,3.915882928985134,-4.863443020889051,0.9894409456937439,2.884802353250386,75.13607594498531,18.21199565429626,2.9264419832913946,12,0.7550010681152344,1.2700004577636719,-1.5549983978271484,-5.904997825622559,0.7800025939941406,4,-0.005554220524289888,1.4444483690373169,43.20000076293945,1.6666666666666667,41.58000183105469,-1.4579412430546768,41.209999084472656,-0.005554220524289888
8453,2017-12-11,43.0099983215332,43.75,42.33000183105469,43.41999816894531,32824000.0,-0.004628575958737335,1.6541934793846593,0.49397463002114167,35.39432050624514,39.889891350420676,0.11826961530652369,2.5432437976349007,-0.3831151772938455,-7.283936784837955,30.922474079785278,1.4199981689453125,-0.3979007597742381,-2.048501777648923,-7.977780292003118,3.880776736705272,-5.01314103482602,0.9161374795281745,2.5228189767579323,69.57359699082699,16.52727884660348,2.9646392571770965,12,0.3250007629394531,1.470001220703125,-1.1299972534179688,-5.459997177124023,-0.2599983215332031,0,0.006975193291454129,-1.2649012980057617,43.209999084472656,1.4444483690373169,43.20000076293945,1.6666666666666667,41.58000183105469,0.006975193291454129
8454,2017-12-12,41.86000061035156,42.849998474121094,41.709999084472656,42.68999862670898,28492300.0,-0.02673791574192852,-1.01769612757956,2.024386159156655,25.26246072037715,37.27869182951193,0.35390616164458777,3.5823530743127208,0.8423342182818487,-6.038935583163607,30.121163406226316,1.2999992370605469,-1.2732264486597984,-3.0114995956420927,-9.10257040060609,3.079571209321905,-6.057034998124095,0.03403580683990981,3.1557912796622176,36.44860812654805,-10.77481602188496,3.0455354024820003,12,-0.034999847412109375,2.6199989318847656,0.2675008773803711,-4.2599992752075195,1.0200004577636648,1,0.02293356594541618,1.6541934793846593,43.0099983215332,-1.2649012980057617,43.209999084472656,1.4444483690373169,43.20000076293945,0.02293356594541618
8455,2017-12-13,42.04999923706055,43.099998474121094,41.97000122070313,42.22000122070313,28565600.0,0.004538906448606106,-5.8485093691842485,0.20482215655004501,26.631500358460983,35.095784662291074,-0.11290271011468178,3.2643753754348808,0.7199450556206415,-6.126432589888097,29.168541415055333,1.2399978637695312,-2.0219473831194676,-2.6340009689331083,-8.834613233008326,3.56661129514211,-5.734307100970717,0.46630516310450076,2.4901292773380703,11.84668387487805,-29.492451302898747,3.100306132037611,12,-0.22499847412109375,2.4300003051757812,0.3275022506713867,-4.35999870300293,1.9000015258789062,2,0.018073772889884987,-1.01769612757956,41.86000061035156,1.6541934793846593,43.0099983215332,-1.2649012980057617,43.209999084472656,0.018073772889884987
8456,2017-12-14,42.2400016784668,42.72999954223633,41.88000106811523,42.290000915527344,24582800.0,0.004518488581535918,-1.2077869319448282,0.29410972736451146,24.898783080345737,33.41153468895423,-0.3647804686882452,2.9815092628818007,0.6272665213043211,-6.18352607914354,28.353197353148364,0.8499984741211009,-2.773362728612682,-2.2879985809326158,-8.573411881814067,3.9974147199488357,-5.430705231373338,0.8547080695081064,1.8625165303658662,18.466971664934327,-15.425821542512217,3.1427066504407244,12,-0.41500091552734375,2.2399978637695312,0.13749980926513672,-4.55000114440918,0.8400001525878906,3,0.01609840112352945,-5.8485093691842485,42.04999923706055,-1.01769612757956,41.86000061035156,1.6541934793846593,43.0099983215332,0.01609840112352945
8457,2017-12-15,42.400001525878906,42.560001373291016,41.88999938964844,42.29999923706055,58721700.0,0.003787875024959364,2.1904705679330796,-2.0000762951094835,28.8389514178821,33.13002232337165,-0.5146238995586572,2.660190820798931,0.5745816850371384,-6.2069002193435665,27.224298050688795,0.6700019836425781,-2.982665968116315,-1.9389987945556655,-8.242554209746409,4.364556620635078,-5.090776502151037,1.2127789130397062,1.2999152018330804,33.823633908903574,1.5568823404197971,3.1517777075953703,12,-0.40000152587890625,2.079998016357422,-0.022500038146972656,-4.52500057220459,0.6099967956542969,4,0.0438678473754075,-1.2077869319448282,42.2400016784668,-5.8485093691842485,42.04999923706055,-1.01769612757956,41.86000061035156,0.0438678473754075
8458,2017-12-18,43.709999084472656,43.72999954223633,42.9900016784668,43.36999893188477,35075500.0,0.030896167722875845,2.8947146514079205,3.399923707800806,35.488297217001275,33.071541499310335,-1.3715735951313803,1.2197726542367064,-0.6203373250050959,-7.378133326488438,25.671616582433956,1.3299980163574219,-3.0219139901793852,-0.5065011978149414,-6.756045682006544,5.743043286376661,-3.6312734399107427,2.61827104428086,-4.6399993896484375,99.00987855290813,63.711154551348805,3.124772242095801,12,-1.269998550415039,0.7700004577636719,-1.1724977493286133,-5.694997787475586,-0.04000091552734375,0,0.006405916263073186,2.1904705679330796,42.400001525878906,-1.2077869319448282,42.2400016784668,-5.8485093691842485,42.04999923706055,0.006405916263073186
8459,2017-12-19,43.97999954223633,44.34000015258789,43.29999923706055,44.09000015258789,51048300.0,0.0061770867860664325,2.409835655501914,-0.3235310617195369,51.129933964758216,34.48227870902468,-1.3492123233372197,0.6972643039113677,-0.8113360826608726,-7.491062081039942,23.506973399687638,1.0400009155273438,-2.9162812093231025,-0.053500747680665484,-6.09172349513257,5.984721999771239,-3.072612121406614,2.965610626045283,-4.816799850463866,85.36582340116058,44.579242949658195,3.0191113737259516,12,-0.8349990844726562,0.5,-1.0624980926513672,-5.624999046325684,-0.6899986267089844,1,-0.02796724772711956,2.8947146514079205,43.709999084472656,2.1904705679330796,42.400001525878906,-1.2077869319448282,42.2400016784668,-0.02796724772711956
8460,2017-12-20,45.75,46.79999923706055,44.86000061035156,46.6500015258789,84338200.0,0.04024557699378439,2.2333392673219485,8.181786655569363,65.21740332293506,37.13900269587277,-2.7552353694513485,-1.433712900497497,-2.513021130715188,-9.0735818562422,21.000362349866204,2.8199996948242188,-2.404002022163951,1.8989997863769545,-3.6577229591279377,7.455722531881847,-0.8793615863754951,4.677361159129404,-6.379728289794919,78.6585441497099,32.162801118220926,2.778361372752447,12,-1.4950008392333984,-1.2700004577636719,-2.2975006103515625,-7.075000762939453,-4.0800018310546875,2,-0.06273221709037757,2.409835655501914,43.97999954223633,2.8947146514079205,43.709999084472656,2.1904705679330796,42.400001525878906,-0.06273221709037757
8461,2017-12-21,44.41999816894531,45.58000183105469,44.349998474121094,45.54999923706055,50486100.0,-0.02907107827441935,1.0672216648020696,1.255554613656603,60.15036347985875,39.2235571186516,-1.3789936048527096,-0.501146484518344,-1.1168221152977225,-7.565442659227841,18.1727349578027,1.4000015258789062,-2.053509941054564,0.8049980163574233,-4.1771357950984225,5.787131827813269,-1.6860688893705031,3.2960649220853497,-4.603942807128902,51.52747164809689,1.8985465804950152,2.4910669057279247,12,-0.16499900817871094,0.060001373291015625,-0.8574981689453125,-5.594998359680176,-0.6999969482421804,3,-0.010580761489865198,2.2333392673219485,45.75,2.409835655501914,43.97999954223633,2.8947146514079205,43.709999084472656,-0.010580761489865198
8462,2017-12-22,44.11999893188477,44.93999862670898,43.93999862670898,44.18000030517578,30372500.0,-0.00675369764581113,-3.761882271732157,0.053098510243965315,70.72690992552349,43.1494003874603,-1.046373381079377,-0.6735808186234635,-0.7195418493000432,-7.091872508706345,15.109907279110562,1.0,-1.7616307897468317,0.78299884796143,-3.316500181768504,4.882497877691364,-1.2667506669035404,2.8327483628264005,-3.8849069375537155,29.658739567146913,-24.135519918539327,2.0497495148649674,12,0.13500022888182883,0.3600006103515554,-0.5574989318847727,-5.294999122619636,-1.6299972534179759,4,-0.023572011015587258,1.0672216648020696,44.41999816894531,2.2333392673219485,45.75,2.409835655501914,43.97999954223633,-0.023572011015587258
8463,2017-12-26,42.25,43.20000076293945,41.52000045776367,43.18999862670898,41966200.0,-0.042384382981781044,2.499990065922538,15.666285205672791,54.841718446870914,46.435984579292935,0.7872727126770869,0.7795872963341921,1.2338171202689239,-5.044640782932433,13.539344339758316,2.599998474121101,-1.6730890114075905,-0.7970001220703153,-4.264600445290213,2.6706002011495826,-2.5308002836802643,0.9368000395396336,-1.6210135711051734,13.825752102418864,-41.798608856653075,1.7338001616099494,12,1.9099998474121094,2.229999542236328,1.4575004577636719,-3.0749988555908203,-1.4300003051757812,1,0.017988125953448675,-3.761882271732157,44.11999893188477,1.0672216648020696,44.41999816894531,2.2333392673219485,45.75,0.017988125953448675
8464,2017-12-27,42.47999954223633,43.06999969482422,42.02999877929688,42.22000122070313,24175100.0,0.005443776147605384,-2.2499865890221216,-0.27659436316782116,54.24527436144274,49.50418169073536,0.7313813662099165,0.12685653218206028,1.0564295949720446,-5.095707838655073,11.678223365997658,1.0400009155273366,-1.5804723048118632,-0.29450054168701456,-2.8944143241075366,2.3054132407335075,-1.594457432897272,1.005456349523243,-1.4807523448515596,18.181805045805277,-37.07671093406532,1.2999568912102597,12,1.6800003051757812,2.0,1.390000343322754,-3.049999237060547,-3.079998016357422,2,0.028013150648125817,2.499990065922538,42.25,-3.761882271732157,44.11999893188477,1.0672216648020696,44.41999816894531,0.028013150648125817
8465,2017-12-28,41.810001373291016,43.04999923706055,41.75,42.83000183105469,28999700.0,-0.015772085126299462,-1.2806940052535596,-3.923104009859696,42.79792606835309,51.49297535606951,1.5240229884114314,0.679698809972507,1.807800876409658,-4.259554622781984,12.277559077038832,1.2999992370605469,-1.3818242040865414,-0.8679986953735366,-3.4602823801394536,1.7242849893923804,-2.164140537756495,0.4281431470094219,-0.4627090535256997,7.142877276720489,-40.78977175859358,1.2961418423829583,12,2.3499984741210938,2.6699981689453125,2.714999198913574,-1.7250003814697266,2.0699996948242116,3,0.035398217977141266,-2.2499865890221216,42.47999954223633,2.499990065922538,42.25,-3.761882271732157,44.11999893188477,0.035398217977141266
8466,2017-12-29,41.11999893188477,41.84000015258789,40.77000045776367,41.81999969482422,44642100.0,-0.016503286743420942,1.8918845077247444,0.6862749497918678,39.883830813527766,52.72018417780791,2.2780017070479417,1.3382925643887447,2.532216429505155,-3.4097144133110575,12.423594835851926,1.0699996948242188,-0.9199531145774955,-1.4945011138915945,-4.177134067535967,1.1881318397527778,-2.8358175907137806,-0.15318463706940832,5.680000305175774,8.39325246537516,-34.607160581933144,1.3413164768221861,12,2.6650009155273366,3.3600006103515554,4.290001869201653,0.10000228881835227,0.8899993896484304,4,0.013375468174783078,-1.2806940052535596,41.810001373291016,-2.2499865890221216,42.47999954223633,2.499990065922538,42.25,0.013375468174783078
8467,2018-01-02,43.66999816894531,43.72000122070313,41.18999862670898,41.540000915527344,37097000.0,0.06201360173390591,1.2690572066878538,-3.0428499027253566,52.602523777935225,54.62176490680057,-0.0814709794426065,-1.1377239556830858,0.05793193996748869,-5.779273594230091,11.50654042817067,2.6000022888183594,-0.4130995304022349,0.9714982986450167,-1.7339125212428144,3.6769091185328477,-0.38120711129889884,2.324203708588932,3.009401092529295,98.30498173471673,56.24247002042204,1.3527054099439153,1,0.11500167846679688,0.8050022125244141,2.152501106262207,-1.944997787475586,-3.6699981689453125,1,0.001145020697376209,1.8918845077247444,41.11999893188477,-1.2806940052535596,41.810001373291016,-2.2499865890221216,42.47999954223633,0.001145020697376209
8468,2018-01-03,44.97999954223633,45.04999923706055,44.04999923706055,44.5,43376700.0,0.029997742803263616,2.2258120089337905,0.22535218834957715,62.149528406570674,55.846164289224184,-1.3325047725107524,-2.1582875855760193,-1.1656964420507592,-6.881981259669367,10.413902121279392,1.3800010681152344,0.164606814274336,2.0274997711181655,-0.5209674822776194,4.57596702451395,0.7532661444202731,3.301733397816058,1.5812117431640615,98.36449264511897,53.295417495160706,1.2742336266978913,1,-1.1949996948242188,-1.0149993896484375,0.9624996185302734,-3.0249996185302734,-4.569999694824219,2,-0.055357889931310855,1.2690572066878538,43.66999816894531,1.8918845077247444,41.11999893188477,-1.2806940052535596,41.810001373291016,-0.055357889931310855
8469,2018-01-04,46.88000106811523,46.97999954223633,45.0099983215332,45.9900016784668,52229500.0,0.042241030351607645,2.6146932833104684,1.8541671633724988,66.59794095531535,55.99955735948866,-3.1043344823835426,-3.8069090769569627,-2.9574002884898434,-8.569839099494331,9.532337883374263,2.0,0.701472126221816,3.644001197814937,0.6835152120002377,6.604487183629637,2.1637582049075874,5.124244190722287,-6.110000610351555,98.38971837578632,47.08921057662225,1.4802429929073495,1,-3.0050010681152273,-2.9150009155273366,-0.7700014114379812,-4.890001296997063,-4.69000244140625,3,-0.12926623795264014,2.2258120089337905,44.97999954223633,1.2690572066878538,43.66999816894531,1.8918845077247444,41.11999893188477,-0.12926623795264014
8470,2018-01-05,45.79999923706055,46.65999984741211,45.38000106811523,46.13000106811523,47381100.0,-0.023037581195560763,-1.188035525646529,-0.3707888285013751,61.52848768030868,56.15268227064977,-2.2534709440556213,-2.5239497614786472,-1.7807070534637646,-7.301459601365124,8.603132818628243,1.5,1.0542688028770115,2.352999496459958,-0.7102843068913174,5.416283299811234,0.8213575947843239,3.8846413981355923,-4.905798797607424,80.99838197840918,24.489429424702408,1.5316419016756364,1,-1.9249992370605469,-2.4650001525878906,0.3100004196166992,-3.809999465942383,-3.1699981689453196,4,-0.13973794361993952,2.6146932833104684,46.88000106811523,2.2258120089337905,44.97999954223633,1.2690572066878538,43.66999816894531,-0.13973794361993952
8471,2018-01-08,45.54999923706055,46.09000015258789,44.90999984741211,45.31000137329102,32217400.0,-0.005458515374771156,-1.269229358471188,-0.7272622185231365,60.141652237713835,54.97654252755981,-2.0409514424630757,-2.201751789171446,-1.4175187201141881,-6.869648778777822,8.407002604793917,1.1800003051757812,1.117667095823883,1.985499572753909,-1.2150952775538926,5.186094423061711,0.3852021476000118,3.5857969979078064,-4.534082815551763,75.30224388495563,15.265957358664764,1.6002974251538993,1,-1.6749992370605469,-2.5249996185302734,0.22250080108642578,-3.559999465942383,-2.0999984741210938,0,-0.03666296809916458,-1.188035525646529,45.79999923706055,2.6146932833104684,46.88000106811523,2.2258120089337905,44.97999954223633,-0.03666296809916458
8472,2018-01-09,42.97000122070313,45.54999923706055,42.77000045776367,45.27000045776367,62982900.0,-0.05664101118707088,-1.0592577731499078,-9.583415456019582,47.797625805514066,54.19386556740904,0.4009260606043128,0.3787637088507907,1.2628510626364644,-4.137123546919746,8.533194282471776,2.779998779296875,0.7817759265021493,-0.582498550415032,-3.790480796059022,2.625483695228958,-2.186489673237027,1.021492572406963,-1.8348031367797972,4.750612979397174,-48.27563109393276,1.6039911228219932,1,0.9049987792968679,0.05499839782714133,2.449998855590813,-0.980001449584968,0.5299987792968679,1,-0.02234123509187602,-1.269229358471188,45.54999923706055,-1.188035525646529,45.79999923706055,2.6146932833104684,46.88000106811523,-0.02234123509187602
8473,2018-01-10,43.310001373291016,43.36999893188477,41.38999938964844,41.95000076293945,53348000.0,0.007912500417246227,1.6756827812316193,-0.5913048093397106,48.01423218771834,53.50152754810633,0.2537881181246888,0.06576313009854573,1.0211834760363132,-4.303986069029207,8.574621817794226,1.9799995422363352,0.5897458318252546,-0.2574985504150362,-3.457595933089088,2.9425988322590158,-1.8575472417520587,1.3425501409219862,-2.057907260201418,34.34708284853469,-13.985789274508171,1.6000486913370255,1,0.5649986267089844,-0.2850017547607422,1.6399974822998047,-1.3200016021728516,0.8999977111816406,2,-0.07642579700614538,-1.0592577731499078,42.97000122070313,-1.269229358471188,45.54999923706055,-1.188035525646529,45.79999923706055,-0.07642579700614538
8474,2018-01-11,42.81999969482422,44.0,42.61999893188477,43.52000045776367,39402200.0,-0.011313822741390589,-1.5090876303496878,-0.514706212343906,40.60295202193582,53.25764154294886,0.8907641043570891,0.6654933205948055,1.580060827410243,-3.6540733747482363,8.241134210653932,1.3800010681152273,0.28140139104417017,-0.7955001831054673,-3.915556972511048,2.3245566063001135,-2.3555285778082578,0.7645282115973231,-1.4533474731516876,27.13472829151523,-16.64493775410567,1.5600283947027906,1,1.0550003051757812,0.37999916076660156,1.6599998474121094,-0.8299999237060547,2.0800018310546875,3,-0.05628210800065492,1.6756827812316193,43.310001373291016,-1.0592577731499078,42.97000122070313,-1.269229358471188,45.54999923706055,-0.05628210800065492
8475,2018-01-12,42.810001373291016,43.349998474121094,42.68000030517578,42.81999969482422,28458500.0,-0.00023349653443394125,-3.962940985320505,0.014283300908441916,44.35880608266423,53.75486101729736,1.1818097661577056,0.7750876011921406,1.574485842448503,-3.469505671857206,8.02690557556741,0.6699981689453125,0.3043985915369092,-0.8434986114501939,-3.9011633094409675,2.2141660865405797,-2.3723309604455807,0.6853337375451929,-1.4200019836425781,30.21280325823792,-12.066869038996828,1.5288323489953857,1,1.2749977111816406,0.8299980163574219,1.6699981689453125,-0.8200016021728516,1.7299995422363281,4,-0.014482661216844939,-1.5090876303496878,42.81999969482422,1.6756827812316193,43.310001373291016,-1.0592577731499078,42.97000122070313,-0.014482661216844939
8476,2018-01-16,42.91999816894531,43.86000061035156,42.41999816894531,43.13999938964844,38174800.0,0.0025694181762609958,-1.3606573779923457,22.003815337657382,45.73863305397713,52.99220649241312,1.5131143408770455,0.7574830245210364,1.4476161801924547,-3.4167319803871976,7.687056048470012,1.44000244140625,0.3290016403905227,-0.7675016403198214,-3.773676561376128,2.238673280736485,-2.270589100847971,0.7355858202083283,-1.41819877624512,36.778818159060044,-6.804134393241327,1.5030874605281528,1,1.2650012969970703,0.9550018310546875,1.5575017929077148,-0.9299983978271484,1.3300018310546875,1,-0.006756689496783652,-3.962940985320505,42.810001373291016,-1.5090876303496878,42.81999969482422,1.6756827812316193,43.310001373291016,-0.006756689496783652
8477,2018-01-17,44.2599983215332,44.38000106811523,42.97999954223633,43.209999084472656,38077100.0,0.03122088093557851,1.1705370423489114,-4.772697322790956,57.416968393753386,52.46636649098898,0.29682087471815066,-0.4595895070799543,0.10725574425106998,-4.584517132200709,7.415378800681983,1.4600028991699148,0.5941268803530875,0.4794986724853487,-2.4735832031071823,3.4325805480778797,-0.9970422653109168,1.9560396102816142,-2.6486349258422877,95.98653246764867,46.6302468553079,1.4765409377962668,1,-0.07499885559082031,-0.3849983215332031,-0.03749847412109375,-2.269998550415039,2.270000457763679,2,-0.018300894471558804,-1.3606573779923457,42.91999816894531,-3.962940985320505,42.810001373291016,-1.5090876303496878,42.81999969482422,-0.018300894471558804
8478,2018-01-18,43.9900016784668,44.650001525878906,43.90999984741211,44.209999084472656,25152100.0,-0.0061002406982706425,-2.894734728705516,-0.2095214912934013,55.55556491218617,51.239435819530186,0.4599910858376788,-0.17659429220113054,0.39405721584610376,-4.138454677614476,7.856223819751541,0.7400016784667969,0.9786054622379083,0.1955018997192397,-2.7588273188975236,3.149831118336003,-1.281662709589142,1.6726665090276214,-2.27126555984497,70.40363883937583,16.397442867169175,1.4771646093083806,1,0.03499794006347656,-0.11500167846679688,0.2324981689453125,-1.0850028991699219,3.9899978637695312,3,-0.01113893293408652,1.1705370423489114,44.2599983215332,-1.3606573779923457,42.91999816894531,-3.962940985320505,42.810001373291016,-0.01113893293408652
8479,2018-01-19,42.75,44.20000076293945,42.650001525878906,43.95000076293945,41469200.0,-0.028188261676602266,-1.2142882444462004,5.4546132371555895,53.31920422612428,50.3272932135097,1.1762370531867177,1.018766872842022,1.6516306883511973,-2.7289280079957052,8.130704483035448,1.5499992370605469,0.9908709557718041,-0.9829998016357422,-3.972075175611849,2.0060755723403645,-2.4775374886237955,0.5115378853523112,-0.9260386129058844,14.798266111512156,-43.27131014953748,1.4945376869880531,1,0.9899997711181641,1.125,1.1574993133544922,0.6049995422363281,5.8300018310546875,4,0.03415202536778139,-2.894734728705516,43.9900016784668,1.1705370423489114,44.2599983215332,-1.3606573779923457,42.91999816894531,0.03415202536778139
8480,2018-01-22,42.88000106811523,42.88000106811523,41.68000030517578,42.47000122070313,37879400.0,0.0030409606576662362,4.8536644367738635,-0.34166632228448174,56.470596815063985,49.919398166548596,0.6576324943529883,0.6985429499502729,1.5185077610067381,-2.6995411155515328,7.41715751693699,1.200000762939446,0.747856587014283,-0.7094987869262752,-3.563367348959183,2.1443697751066324,-2.1364330679427255,0.717435494090175,4.099998474121101,40.40404948572227,-22.95992892638786,1.4269342810164536,1,0.5899982452392649,0.9949989318847727,0.27249908447266336,0.9699993133544993,5.9300003051757955,0,0.04710821845724511,-1.2142882444462004,42.75,-2.894734728705516,43.9900016784668,1.1705370423489114,44.2599983215332,0.04710821845724511
8481,2018-01-23,43.95000076293945,44.65999984741211,42.72999954223633,43.25,41334100.0,0.024953350470409807,-1.2183890154363548,1.7073195694043148,51.15512631464646,50.29245377867442,-0.7411328686413086,-0.4305475475316385,0.45324204164018767,-3.6086995691321917,6.783870780792975,1.9300003051757812,0.2537011666690674,0.3840007781982422,-2.4487355214755127,3.216737077871997,-1.0323673716386352,1.8003689280351196,2.923998794555665,76.17452370681103,16.518579352484764,1.4163681498368763,1,-0.9250011444091797,-0.07500076293945312,-0.7975006103515625,0.39999961853027344,3.6699981689453196,1,0.013424349086369247,4.8536644367738635,42.88000106811523,-1.2142882444462004,42.75,-2.894734728705516,43.9900016784668,0.013424349086369247
8482,2018-01-24,43.08000183105469,43.95000076293945,42.7400016784668,43.7599983215332,31305700.0,-0.019795197196410208,1.2830141827381574,-0.9714224990599506,41.866445710276906,49.60936639229204,0.1632813535862141,0.3768645594427795,1.3369834680694836,-2.583361251690974,6.352427843132954,1.2099990844726562,-0.1377085674047862,-0.4339982986450224,-3.2620932741602218,2.394096676870177,-1.848045786402622,0.9800491891125773,3.6901177413940474,46.97992419248095,-7.458279852700429,1.4140474877575988,1,0.08999824523925781,0.7949981689453125,0.07249832153320312,1.269998550415039,6.029998779296875,2,0.027158730715324708,-1.2183890154363548,43.95000076293945,4.8536644367738635,42.88000106811523,-1.2142882444462004,42.75,0.027158730715324708
8483,2018-01-25,43.0099983215332,44.72000122070313,42.86000061035156,44.22999954223633,40519200.0,-0.0016249653330102642,-1.4473746291955583,1.7941287018181613,30.355312964008604,48.47073983030013,0.20814257468672537,0.5341086093718843,1.3789348660524183,-2.3625965403138594,6.513997924311159,1.8600006103515696,-0.518255225868316,-0.5420017242431641,-3.318539412097387,2.2345359636110587,-1.930270568170279,0.8462671196839509,3.658318865570074,43.74992157285934,-4.916849719285132,1.3882688439271118,1,0.19000244140625,0.8650016784667969,0.23000144958496094,1.3400020599365234,9.020000457763679,3,0.08184144606212107,1.2830141827381574,43.08000183105469,-1.2183890154363548,43.95000076293945,4.8536644367738635,42.88000106811523,0.08184144606212107
8484,2018-01-26,43.66999816894531,43.810001373291016,43.02999877929688,43.22000122070313,27177500.0,0.015345265593318391,1.1369835812004028,-0.3688495885133894,38.70624676124798,47.8426776834761,-0.3560473939436548,-0.033906861651914255,0.6715387037578466,-2.876526051752542,6.684299453441891,0.8000030517578125,-0.4620237870293167,0.05849819183349325,-2.6719326944730213,2.788929078140008,-1.3067172513197676,1.423713634986754,2.8985526805194155,65.46043633096488,20.020724786167968,1.3652154431532575,1,-0.4699974060058594,0.2050018310546875,-0.20999813079833984,0.6800022125244141,10.070003509521484,4,0.09869479171070705,-1.4473746291955583,43.0099983215332,1.2830141827381574,43.08000183105469,-1.2183890154363548,43.95000076293945,0.09869479171070705
8485,2018-01-29,43.290000915527344,43.41999816894531,42.38000106811523,43.25,29455000.0,-0.008701563300916093,5.933419801124129,0.08889152622834226,38.17991736147271,47.00282038430894,0.11085582229353008,0.4876556580002003,0.9922992228535605,-2.342722623619565,6.604875918967773,1.2899971008300852,-0.4419640907254845,-0.3954990386962862,-2.997558765873542,2.2065606884809696,-1.6965289022849177,0.9055308248923453,3.180778923051605,38.8888798321534,-2.6588549984762935,1.301029863588629,1,-0.09000015258789062,0.5849990844726562,0.5224990844726562,1.0599994659423828,10.680000305175788,0,0.12219914076347171,1.1369835812004028,43.66999816894531,-1.4473746291955583,43.0099983215332,1.2830141827381574,43.08000183105469,0.12219914076347171
8486,2018-01-30,41.66999816894531,42.79999923706055,41.47000122070313,41.9900016784668,38861900.0,-0.03742210007671687,-2.6944522445866075,-7.999904634751097,42.441841381310944,45.338917382926454,1.7152792324897845,2.267217051591139,2.547203969532376,-0.5796465602428498,6.091688700686826,1.8199996948242116,-0.28130612184856574,-2.043001747131349,-4.540420305134987,0.4544168108722886,-3.2917110261331644,-0.7942924681295338,4.704966078965576,6.153752253605551,-38.39420585813509,1.2487092790018186,1,1.4250030517578196,2.2050018310546875,2.6975011825561523,2.8100013732910156,13.55000305175782,1,0.1713463767240293,5.933419801124129,43.290000915527344,1.1369835812004028,43.66999816894531,-1.4473746291955583,43.0099983215332,0.1713463767240293
8487,2018-01-31,43.72000122070313,43.959999084472656,42.77000045776367,42.97999954223633,45114600.0,0.04919613971295034,-1.0517220400740577,-2.312479883653032,51.98835980989419,44.942561260449565,-0.4686626554492008,0.23310351592527212,0.42814686723863105,-2.481825393826078,6.5136470569773355,2.2900009155273438,-0.144439428813115,0.004501152038578482,-2.492836262029307,2.501838566106464,-1.2441675549953644,1.2531698590725213,2.4587645061194436,69.23076923076923,22.426150238510495,1.248668707033941,1,-0.625,0.1549987792968679,0.6474981307983327,0.759998321533196,10.869998931884759,2,0.08920397077516173,-2.6944522445866075,41.66999816894531,5.933419801124129,43.290000915527344,1.1369835812004028,43.66999816894531,0.08920397077516173
8488,2018-02-01,42.4900016784668,44.09000015258789,42.099998474121094,43.040000915527344,35713500.0,-0.02813356605429096,-1.9924710241988453,-0.7432405264270214,48.50679620297781,44.407849257877736,0.588022620492481,1.3354638779090422,1.5740206850412548,-1.1042244470876312,6.2505488347714095,1.9900016784667969,-0.06386477250534028,-1.1009984970092788,-3.581116498286221,1.3791195042676634,-2.3410574976477463,0.13906050362918876,3.500413468110999,38.93133105324983,-9.933378209940962,1.2400590006384693,2,0.6049995422363352,1.3849983215332031,1.877497673034668,1.9899978637695312,16.879997253417976,3,0.1558013337344646,-1.0517220400740577,43.72000122070313,-2.6944522445866075,41.66999816894531,5.933419801124129,43.290000915527344,0.1558013337344646
8489,2018-02-02,40.81999969482422,42.209999084472656,40.61000061035156,42.0,40657400.0,-0.039303410630103786,1.0,2.1454580764188957,42.171513672130004,42.81906224199618,2.185267682224392,2.66481416439742,3.0910447766255373,0.6893589964768694,5.45025877590368,1.8800010681152344,-0.3322526142382003,-2.4680004119873047,-4.7271067157697715,-0.2088941082048379,-3.5975535638785416,-1.3384472600960677,4.98959889471859,6.034457244143946,-43.32285722727107,1.129553151891235,2,1.845001220703125,2.9750003814697266,3.5,3.6599998474121094,18.610000610351562,4,0.27462026379912086,-1.9924710241988453,42.4900016784668,-1.0517220400740577,43.72000122070313,-2.6944522445866075,41.66999816894531,0.27462026379912086
8490,2018-02-05,39.400001525878906,41.52999877929688,39.0099983215332,40.13999938964844,45796800.0,-0.0347868245850419,-2.315780755910264,0.6271166715158568,37.44652079036587,41.295883850409446,3.4192902024713305,3.774265076341919,4.281671667980632,2.2123639156943966,4.842555344964692,2.520000457763679,-0.6088247900578239,-3.5679986953735323,-6.122677001862087,-1.0133203888849778,-4.84533784861781,-2.290659542129255,6.097621184912427,7.677225664793361,-41.48369601904655,1.2773391532442773,2,2.464998245239258,3.5949974060058594,4.9199981689453125,5.079998016357422,20.379997253417976,0,0.36395938064035405,1.0,40.81999969482422,-1.9924710241988453,42.4900016784668,-1.0517220400740577,43.72000122070313,0.36395938064035405
8491,2018-02-06,43.88000106811523,43.93000030517578,40.54999923706055,40.54999923706055,66972800.0,0.11370556773440077,-1.0300295552958967,-4.50001546503355,48.89278213192624,42.07658789725937,-1.197626200633394,-0.8825080742875286,-0.3719883762618039,-2.142322285045985,4.03857944198526,4.529998779296875,-0.6622502556362377,0.9955007553100543,-1.299844322227493,3.2908458328476016,-0.1521717834587193,2.143173294078828,1.098611691535453,95.86616124449183,50.4543409576021,1.147672538768775,2,-2.015001296997063,-0.8850021362304616,0.4399986267089915,0.5999984741211009,14.959999084472663,1,0.229945303258428,-2.315780755910264,39.400001525878906,1.0,40.81999969482422,-1.9924710241988453,42.4900016784668,0.229945303258428
8492,2018-02-07,42.0099983215332,43.560001373291016,41.7400016784668,43.2599983215332,51354800.0,-0.04261628762677572,-1.0335268393729382,-0.37537516896923123,44.72280829895499,43.67297626780897,0.5639390773008159,0.9611655035753088,1.2816352627543068,-0.15644832123297192,4.25516788713343,2.1399993896484304,-0.8252328513479554,-0.8265018463134766,-3.1542410213297885,1.5012373287028353,-1.990371433821629,0.33736774119467583,2.4911252830680795,59.05509682419058,16.110393907031543,1.1638695875081555,2,-0.45999908447265625,0.9850006103515625,2.1225013732910156,2.470001220703125,18.570003509521484,2,0.31444902230331273,-1.0300295552958967,43.88000106811523,-2.315780755910264,39.400001525878906,1.0,40.81999969482422,0.31444902230331273
8493,2018-02-08,40.0,43.02999877929688,40.0,42.52000045776367,53794100.0,-0.047845712969308396,-1.4047604991197493,2.0160003662109376,42.95955172145726,44.145565707832226,2.349100776750838,2.856949559289575,3.0999846979763817,1.9577918272924109,4.3019669951621,3.029998779296882,-1.0416664616115057,-2.6710000991821303,-5.307224683252812,-0.034775515111448385,-3.989112391217475,-1.3528878071467858,4.061833581955838,20.121977221924574,-25.293203634131757,1.3181122920353412,2,1.5499992370605469,2.9949989318847656,4.130000114440918,4.479999542236328,20.139999389648438,3,0.36475000381469735,-1.0335268393729382,42.0099983215332,-1.0300295552958967,43.88000106811523,-2.315780755910264,39.400001525878906,0.36475000381469735
8494,2018-02-09,40.40999984741211,41.18999862670898,37.52000045776367,41.04999923706055,65189300.0,0.010249996185302646,6.978272767983124,0.2539679656314004,43.7657734128187,44.766216380204,1.595861271852307,2.3791198599051597,2.5030173295269904,1.6430218630874407,4.948846110133909,3.6699981689453054,-1.065313816514582,-2.140500259399417,-4.961865982055706,0.6808654632568718,-3.551183120727565,-0.729817398071269,3.24768691370992,45.085794983524195,-0.9234690001006811,1.410682861328146,2,0.3950004577636719,1.8400001525878906,3.4650001525878906,4.069999694824219,20.74000167846679,4,0.46919077347353366,-1.4047604991197493,40.0,-1.0335268393729382,42.0099983215332,-1.0300295552958967,43.88000106811523,0.46919077347353366
8495,2018-02-12,42.18999862670898,42.68000030517578,40.88000106811523,41.0099983215332,47941100.0,0.04404847280421009,-1.5000079473145875,-1.8437522351762996,45.71149666232647,45.12951141142794,-0.39848721352035454,0.5800288214508029,0.6879567503965589,-0.038732558998354705,5.382165225379352,2.270000457763672,-0.924031422900903,-0.32950134277344745,-3.1524858332585524,2.4934831477116575,-1.7409935880160035,1.0819909024691086,0.8539195040772185,72.85488736525807,29.39473811958409,1.411492245242553,2,-1.384998321533196,-0.09999847412108664,1.730001449584968,2.290000915527351,18.88000106811524,0,0.40862768996519416,6.978272767983124,40.40999984741211,-1.4047604991197493,40.0,-1.0335268393729382,42.0099983215332,0.40862768996519416
8496,2018-02-13,42.63000106811523,42.91999816894531,41.97999954223633,42.04999923706055,30296800.0,0.010429069820535597,-1.6111028694951892,0.4915268483496559,48.88003835582622,44.78414236097594,-0.7688447147496404,0.12351948020415904,0.26080374487973046,-0.3772540046272326,6.004788373228856,0.9399986267089844,-0.9341679065680282,0.1250009536743093,-2.6922953828985996,2.942297290247218,-1.2836472146121451,1.5336491219607638,-5.110000610351555,84.6026462879337,39.869778884099375,1.4086481682864544,2,-1.825000762939446,-0.825000762939446,0.9749984741211009,1.8499984741211009,16.289997100830085,1,0.4022987868046022,-1.5000079473145875,42.18999862670898,6.978272767983124,40.40999984741211,-1.4047604991197493,40.0,0.4022987868046022
8497,2018-02-14,43.45000076293945,43.63000106811523,41.93000030517578,41.93000030517578,36765900.0,0.019235272678366,-1.2368424354826877,2.6206821709505466,51.05566784463422,45.06735032115999,-1.8228654614397541,-0.8013607905005884,-0.5236580237729811,-1.0890161394884785,6.298185902018353,1.700000762939446,-0.8951986732534891,0.9855005264282255,-1.74759897856174,3.718600031418191,-0.3810492260667573,2.3520502789232083,-5.822000350952152,97.05400511956059,50.04060564357913,1.3665497524949821,2,-2.7250003814697266,-1.9150009155273438,-9.5367431640625e-07,1.029998779296875,10.759998321533203,2,0.35420020988297174,-1.6111028694951892,42.63000106811523,-1.5000079473145875,42.18999862670898,6.978272767983124,40.40999984741211,0.35420020988297174
8498,2018-02-15,43.5,43.91999816894531,42.2599983215332,43.72999954223633,35072300.0,0.0011507304069644508,4.442651040917533,-0.15131544274316805,49.579836528086766,45.890497305155186,-1.9160198231918173,-0.9380460539337463,-0.4694283640899428,-1.0319429657345225,6.431145426648397,1.6599998474121094,-0.7902546912267496,1.059999847412108,-1.6238625038848724,3.7438621987090883,-0.28193132823638223,2.401931023060598,-5.631919561767582,93.437526263306,46.74342867052643,1.3419311756484913,2,-2.7749996185302734,-2.3799991607666016,-0.05000019073486328,0.9799995422363281,12.060001373291023,3,0.39264372025413086,-1.2368424354826877,43.45000076293945,-1.6111028694951892,42.63000106811523,-1.5000079473145875,42.18999862670898,0.39264372025413086
8499,2018-02-16,44.209999084472656,45.11000061035156,43.13000106811523,43.290000915527344,49404600.0,0.01632181803385424,-2.1935531505146524,-4.0,52.237349068089735,47.53392266934673,-2.340730248922732,-1.6159057714368998,-1.10703092429641,-1.610493418442232,6.54124890575245,1.9799995422363352,-0.9290655390562534,1.6969989776611314,-1.099428170289002,4.493426125611265,0.2987854036860682,3.0952125516361946,-5.978803582397461,78.72336588000931,29.759649356259644,1.3982135739750667,2,-2.894998550415039,-2.894998550415039,-0.7599992752075195,0.2700004577636719,8.190002441406243,4,0.3603257325280218,4.442651040917533,43.5,-1.2368424354826877,43.45000076293945,-1.6111028694951892,42.63000106811523,0.3603257325280218
8500,2018-02-20,44.900001525878906,45.27000045776367,43.900001525878906,44.02000045776367,36215900.0,0.015607384204823216,-1.4464289971764401,0.9565248038744133,58.227209764378856,48.5710812951748,-2.423353390196745,-2.2628320890079365,-1.7270544126332084,-2.1526830943853668,6.224920062023872,1.3699989318847656,-0.9179807512494023,2.286001396179202,-0.7053576945872777,5.277360486945682,0.7903218507959622,3.781680941562442,-6.118501615141604,88.92218817421059,33.116351031398146,1.4956795453832405,2,-3.5050010681152344,-3.5050010681152344,-1.362502098083496,-0.4200019836425781,6.590000152587891,1,0.36191535518398643,-2.1935531505146524,44.209999084472656,4.442651040917533,43.5,-1.2368424354826877,43.45000076293945,0.36191535518398643
8501,2018-02-21,44.540000915527344,45.54999923706055,44.52000045776367,45.36999893188477,31618700.0,-0.008017830693036188,-1.3678161927520662,-0.9431784192433985,52.28539460209777,49.41136866219067,-2.1902103217298574,-1.9566840137042192,-1.352040671085085,-1.6919268805143872,6.441125725083648,1.029998779296875,-0.6739843664698668,1.896500778198245,-1.161233679759583,4.954235236156073,0.36763354921932745,3.4253680071771626,-5.109650950087406,72.09948564798763,17.248588926266713,1.5288672289789147,2,-3.0050010681152344,-3.0050010681152344,-0.6775016784667969,-0.060001373291015625,7.599998474121094,2,0.371127041749437,-1.4464289971764401,44.900001525878906,-2.1935531505146524,44.209999084472656,4.442651040917533,43.5,0.371127041749437
8502,2018-02-22,44.25,44.83000183105469,44.040000915527344,44.77999877929688,24359600.0,-0.006511021768440206,1.5079199767486922,0.6385542722413499,55.1764644900009,50.768803414251074,-1.731093055427543,-1.6596253658033504,-1.050409247194672,-1.3157252141908913,6.616236573896056,0.7900009155273438,-0.20165757012487973,1.5479999542236342,-1.5886468764720263,4.684646784919295,-0.020323461124199582,3.116323369571468,-4.085292121965587,60.48635637378921,3.4721312483648745,1.5683234153478312,2,-2.7150001525878906,-2.7150001525878906,-0.2200002670288086,0.22999954223632812,5.810001373291023,3,0.3315253823490467,-1.3678161927520662,44.540000915527344,-1.4464289971764401,44.900001525878906,-2.1935531505146524,44.209999084472656,0.3315253823490467
8503,2018-02-23,46.52999877929688,46.79999923706055,45.02000045776367,45.18000030517578,48476700.0,0.05152539614230234,-1.1317374023482114,-2.547172798986563,66.21237616856243,53.262870387111484,-3.338477345946103,-3.8603136115545382,-3.285596328408502,-3.5172650715752525,6.715662843145376,2.549999237060547,-0.18141155990276303,3.651998710632334,0.07804852771823079,7.2259488935464375,1.8650236191752825,5.438973802089386,-5.719055938179331,92.64303562741948,27.974808236717408,1.7869750914570517,2,-2.6899986267089915,-4.369998931884773,-2.4999990463256907,-2.049999237060554,5.020000457763665,4,0.16505481424153667,1.5079199767486922,44.25,-1.3678161927520662,44.540000915527344,-1.4464289971764401,44.900001525878906,0.16505481424153667
8504,2018-02-26,47.97999954223633,48.22999954223633,46.70000076293945,46.97000122070313,41966100.0,0.031162707951426283,1.0264907019808658,0.7481477504563422,74.31971785085534,56.44156163028136,-4.025022968735698,-5.23949574515202,-4.635938802096831,-4.89043630352549,7.013940946180433,1.700000762939446,0.12890390853743838,4.886499404907227,0.6526346377095038,9.12036417210495,2.7695670213083616,7.0034317885060915,-6.330588805686759,94.22632529955959,21.425900405781775,2.1169323835988614,2,-2.8999996185302734,-5.104999542236328,-4.029999732971191,-3.5,5.409999847412109,0,0.1579825323754347,-1.1317374023482114,46.52999877929688,1.5079199767486922,44.25,-1.3678161927520662,44.540000915527344,0.1579825323754347
8505,2018-02-27,48.58000183105469,48.9900016784668,47.41999816894531,47.65999984741211,44731100.0,0.012505258327278224,-1.2428536006517659,0.9108945668800699,67.07848375829582,58.46361111944465,-4.049085558704,-5.715922518642337,-5.13338114534551,-5.415088272028463,7.780085876386504,1.5700035095214844,0.6964497328786763,5.22200164794922,0.32709485537454697,10.116908440523893,2.7745482516618836,7.669455044236557,-5.877696885595235,91.71717607638024,20.932454679807478,2.4474533962873366,2,-3.1200008392333984,-5.325000762939453,-4.7725019454956055,-4.100002288818359,1.2599983215332031,1,0.07863317313385276,1.0264907019808658,47.97999954223633,-1.1317374023482114,46.52999877929688,1.5079199767486922,44.25,0.07863317313385276
8506,2018-02-28,48.81000137329102,49.459999084472656,48.349998474121094,48.79999923706055,45031400.0,0.004734449023616749,-1.4395519635131964,0.010871863765852158,78.05281151308108,61.46329374927208,-3.6992813665038895,-5.67451995543113,-5.262158847046088,-5.554701735014767,8.560119902202862,1.1100006103515625,1.2809016445179253,5.095001029968266,-0.29771371070966524,10.487715770646197,2.3986436596293004,7.791358400307232,-4.975911015890247,88.0074182514324,15.08881727716404,2.696357370338966,2,-2.950002670288093,-5.320001602172859,-5.137501716613777,-4.330001831054695,-0.3500022888183665,2,0.05490678610474853,-1.2428536006517659,48.58000183105469,1.0264907019808658,47.97999954223633,-1.1317374023482114,46.52999877929688,0.05490678610474853
8507,2018-03-01,47.61999893188477,48.81000137329102,46.77000045776367,48.77000045776367,61278800.0,-0.02438029928139729,2.3170656064111284,-114.97559115171013,83.71678894508157,65.2562884622715,-2.073622654696443,-4.403108236211288,-3.9878335848214377,-4.277281605934078,9.053829227520396,2.040000915527351,1.7103331980643475,3.709998703002938,-1.9584738131178696,9.378471219123746,0.8757624449425307,6.544234961063346,-2.660726829069624,58.558542304060836,-20.169398734034218,2.834236258060404,3,-1.3249988555908274,-4.129999160766609,-4.169999122619636,-3.1399993896484446,0.3400001525878835,3,0.09491811337982248,-1.4395519635131964,48.81000137329102,-1.2428536006517659,48.58000183105469,1.0264907019808658,47.97999954223633,0.09491811337982248
8508,2018-03-02,49.11000061035156,49.25,45.95000076293945,46.36000061035156,52492900.0,0.03128941016143405,1.1782181957355948,-2.3913011749252138,85.13729665104943,68.91183819371147,-2.999598892039266,-5.662021912131095,-5.416691536820494,-5.6751039604585145,9.720402592738534,3.299999237060547,2.1039857865906697,4.869000434875488,-1.208696444609437,10.946697314360414,1.8301519951330292,7.907848874617947,-3.250583111204911,90.02852873250917,6.754057385495699,3.038848439742462,3,-2.4300003051757812,-5.620000839233398,-5.58750057220459,-4.630001068115234,1.3699989318847656,4,0.019344344352119958,2.3170656064111284,47.61999893188477,-1.4395519635131964,48.81000137329102,-1.2428536006517659,48.58000183105469,0.019344344352119958
8509,2018-03-05,52.02999877929688,52.36000061035156,48.72000122070313,48.79999923706055,70984100.0,0.059458320762672434,-1.1474950684564682,1.1745452880859402,86.39051134124057,72.04109392447388,-5.245272322016895,-8.115205419353323,-8.24905894772536,-8.505604972326218,10.097461458648148,3.6399993896484304,2.496336767829476,7.228498649597178,0.4517668190061883,14.005230480188168,3.840132734301683,10.616864564892673,-6.079998016357429,94.85176538361524,9.835486186275162,3.388365915295496,3,-3.829998016357429,-7.089998245239265,-8.492498397827156,-7.549999237060554,-1.549999237060554,0,-0.009225438275953457,1.1782181957355948,49.11000061035156,2.3170656064111284,47.61999893188477,-1.4395519635131964,48.81000137329102,-0.009225438275953457
8510,2018-03-06,53.7400016784668,54.63999938964844,53.209999084472656,53.4000015258789,73096300.0,0.03286571092233692,-2.9721952899414554,0.10526322005373842,87.55914195927278,75.9603991863822,-6.22396794453099,-9.165740162237626,-9.906815084468732,-10.131545037171968,10.052097216520432,2.6100006103515554,3.016533986297553,8.221501541137698,0.8433218983743558,15.59968118390104,4.532411719756027,11.91059136251937,-7.790000915527344,89.64329282612923,4.3857160462644345,3.6890898213816707,3,-4.400001525878906,-7.660001754760742,-10.20250129699707,-9.260002136230469,-1.1500015258789062,1,-0.00651288198523825,-1.1474950684564682,52.02999877929688,1.1782181957355948,49.11000061035156,2.3170656064111284,47.61999893188477,-0.00651288198523825
8511,2018-03-07,53.97000122070313,55.0,53.13000106811523,53.34000015258789,61670000.0,0.004279857369794193,-2.561905315511989,1.8529434864073244,87.04223324066132,79.50104015867782,-5.560384523774168,-9.065876135370694,-10.037941540351113,-10.269383058496807,11.243078392190986,1.8699989318847727,3.478581804886126,7.947001075744637,-0.28938899582784217,16.183391147317117,3.828806039958401,12.065196111530874,-6.282000732421885,88.61879705935299,4.652900630225972,4.118195035786238,3,-3.960000991821296,-7.710000991821296,-10.432500839233406,-9.490001678466804,-1.740001678466804,2,-0.0765240128720055,-2.9721952899414554,53.7400016784668,-1.1474950684564682,52.02999877929688,1.1782181957355948,49.11000061035156,-0.0765240128720055
8512,2018-03-08,55.22000122070313,55.47000122070313,54.29999923706055,54.59000015258789,51685900.0,0.023161014855054285,1.0707980136586153,1.0,88.0519293934635,81.92765718366682,-5.688893707280577,-9.77673096097778,-11.162833444196792,-11.402571062909772,12.543615908319673,1.5,3.829964130885898,8.53650093078614,-0.4311193370716566,17.504121198643936,4.052690796857242,13.020311064715038,-6.069600830078137,97.37394970610403,14.002785729555242,4.483810133928898,3,-4.510000228881843,-8.725000381469734,-11.73500061035157,-10.740001678466804,-3.569999694824233,3,-0.1224194492356514,-2.561905315511989,53.97000122070313,-2.9721952899414554,53.7400016784668,-1.1474950684564682,52.02999877929688,-0.1224194492356514
8513,2018-03-09,54.59000015258789,55.83000183105469,53.61999893188477,55.7599983215332,65504600.0,-0.011408928905981996,2.3740368655542827,-1.8571368020780772,83.87726344972381,82.98960669465221,-4.241372685115287,-8.429842177927213,-10.352180611435209,-10.65536143459137,13.058343301635118,2.2100028991699148,4.401376026151908,7.176999855041501,-1.8747423065050555,16.228742016588058,2.651128774268223,11.70287093581478,-4.1756795959472655,82.55975285485265,-1.3415215956551236,4.525871080773279,3,-3.6999988555908203,-7.914999008178711,-11.104999542236328,-10.110000610351562,-2.3300018310546875,4,-0.12145083439427196,1.0707980136586153,55.22000122070313,-2.561905315511989,53.97000122070313,-2.9721952899414554,53.7400016784668,-0.12145083439427196
8514,2018-03-12,59.36999893188477,61.16999816894531,56.349998474121094,56.5,138651600.0,0.08756180190393859,-2.041007368257647,-2.4529943790184863,87.27457968085872,85.23361735271475,-8.086134051862267,-12.349753501026633,-14.899673681694871,-15.306570464062773,13.172622479396844,6.579998016357422,5.129513728433523,11.00899868011475,1.1133282336528652,20.904669126576636,6.061163456883811,15.95683390334569,-7.872542120361338,77.61194171482101,-5.420650883648321,4.947835223230942,3,-5.80999946594239,-10.02499961853028,-15.88499832153321,-14.889999389648445,-5.36000061035157,0,-0.14973891779664583,2.3740368655542827,54.59000015258789,1.0707980136586153,55.22000122070313,-2.561905315511989,53.97000122070313,-0.14973891779664583
8515,2018-03-13,59.43000030517578,63.41999816894531,58.52000045776367,62.16999816894531,142315800.0,0.0010106345691507368,-1.1491229537819063,-0.9547034437292046,88.95864199231309,86.44537629485164,-7.202644161294458,-11.649215297891487,-14.700079012591587,-15.218561783352136,14.148476572141327,4.899997711181641,5.521935670270352,10.206999969482425,-0.40303512903354033,20.81703506799839,4.901982420224442,15.512017518740407,-5.998035222167971,61.22449963131999,-22.233058804983692,5.3050175492579825,3,-4.745000839233398,-8.960000991821289,-16.199999809265137,-14.950000762939453,-8.010002136230469,1,-0.15059735347435277,-2.041007368257647,59.36999893188477,2.3740368655542827,54.59000015258789,1.0707980136586153,55.22000122070313,-0.15059735347435277
8516,2018-03-14,59.77999877929688,60.06000137329102,57.56000137329102,59.31999969482422,80306900.0,0.005889255802184801,3.901940251619301,-0.16788300843410991,90.50598352099036,87.19973124773038,-6.518381969267168,-11.223959720550809,-14.758817879166827,-15.437130993617508,15.12788262356317,2.5,5.695755581820549,9.69949855804444,-1.426549290723088,20.825546406811966,4.136474633660676,15.262522482428203,-4.350427079101571,62.857146193613076,-22.5351014572084,5.563023924383764,3,-5.094999313354499,-9.30999946594239,-17.349999427795417,-15.329999923706062,-9.15999984741211,2,-0.12027431872747119,-1.1491229537819063,59.43000030517578,-2.041007368257647,59.36999893188477,2.3740368655542827,54.59000015258789,-0.12027431872747119
8517,2018-03-15,58.84000015258789,60.1500015258789,58.22999954223633,59.77000045776367,50963700.0,-0.015724299864564917,1.2721884141717035,-2.021743817690248,84.52046403648751,87.13119429055683,-4.268311249854428,-9.562118856800076,-13.614684043127568,-14.364406020363262,16.495654096414697,1.920001983642571,6.0976987399889,7.98999996185303,-3.332266692392743,19.312266616098803,2.32886663473014,13.65113328897592,-1.8123431586425767,53.26532272536003,-29.920506472757005,5.661133327122887,3,-2.770000457763672,-8.370000839233398,-16.410000801086426,-14.39000129699707,-9.819999694824219,3,-0.11233855528909009,3.901940251619301,59.77999877929688,-1.1491229537819063,59.43000030517578,-2.041007368257647,59.36999893188477,-0.11233855528909009
8518,2018-03-16,60.58000183105469,60.68999862670898,59.209999084472656,60.0,69323100.0,0.029571748367683615,2.7000200272752894,-0.6236576782037294,84.76820564663406,86.95093810226723,-4.70496811545614,-10.495005404685372,-15.16835443584526,-15.963249599654269,18.109712492404327,1.8499984741210866,6.455981878283197,8.876001548767093,-2.6860442216896914,20.438047319223877,3.094978663538704,14.657024433995481,-3.0200004577636648,59.83031880510943,-21.051859823477187,5.781022885228391,3,-2.305002212524414,-10.110002517700195,-18.30750274658203,-16.130002975463867,-13.470001220703125,4,-0.14740838618789986,1.2721884141717035,58.84000015258789,3.901940251619301,59.77999877929688,-1.1491229537819063,59.43000030517578,-0.14740838618789986
8519,2018-03-19,60.13999938964844,60.9900016784668,58.75,60.36000061035156,71373300.0,-0.0072631632239518185,2.0270224293380483,-0.37931125200599825,82.18260923496227,86.35354557734384,-3.345384767129268,-9.2759593868144,-14.604543927312783,-15.384172637752272,20.265493085440983,2.240001678466797,6.914317282467273,7.639499092102049,-3.9436290000076895,19.22262718421178,1.8479350460471835,13.431063138156915,-1.9099998474121094,44.02729397856861,-34.01850925895978,5.791564046054866,3,-1.864999771118164,-9.670000076293945,-17.86750030517578,-15.694999694824219,-12.540000915527344,0,-0.13102762135164858,2.7000200272752894,60.58000183105469,1.2721884141717035,58.84000015258789,3.901940251619301,59.77999877929688,-0.13102762135164858
8520,2018-03-20,61.1500015258789,61.25,59.79999923706055,60.099998474121094,53890500.0,0.016794182681756142,1.320001220703125,-4.772714662227738,82.9242103081862,85.89598747373549,-3.5690657539352983,-9.492834470408503,-15.441632015392209,-16.248453867994108,22.50173176265953,1.4500007629394531,7.296101289356365,7.837001228332511,-3.7809996216403974,19.45500207830542,2.0280008033460604,13.646001653318962,-2.400001525878899,97.29001324289686,19.657276350667217,5.809000424986452,3,-2.63000297546386,-9.000001907348626,-19.62250137329101,-17.960000991821282,-11.010002136230462,1,-0.11676210999478098,2.0270224293380483,60.13999938964844,2.7000200272752894,60.58000183105469,1.2721884141717035,58.84000015258789,-0.11676210999478098
8521,2018-03-21,61.06999969482422,61.72000122070313,60.599998474121094,61.349998474121094,51220200.0,-0.0013082882920423256,1.1960746181578663,-0.2666647290482921,88.14519037883188,85.9063498054431,-2.6552426235821684,-8.549276527806711,-15.178021171083927,-16.013094736258523,24.768374856501655,1.1200027465820384,7.448948751578428,6.930499458312987,-4.408197313758265,18.26919623038424,1.2611510722773573,12.599847844348616,-2.3199996948242188,81.37532340200862,1.27489530445267,5.669348386035627,3,-2.5500011444091797,-8.395000457763672,-19.622499465942383,-17.8799991607666,-13.549999237060547,2,-0.15801541794827878,1.320001220703125,61.1500015258789,2.0270224293380483,60.13999938964844,2.7000200272752894,60.58000183105469,-0.15801541794827878
8522,2018-03-22,58.91999816894531,60.29999923706055,58.11000061035156,60.06999969482422,74274700.0,-0.03520552704474833,1.7204941571180803,4.10716621253406,76.81791409364169,85.1219776547673,0.0835880459960876,-5.527270378127767,-12.782434444932335,-13.711315910981355,26.859558497708626,2.9599990844726562,7.381973576528381,4.046998023986816,-6.465943520032667,14.559939568006307,-1.2094727480229253,9.303468795996558,4.5,22.437601707631462,-54.07687392302262,5.256470772009744,3,0.9650001525878906,-6.244998931884766,-17.61499786376953,-16.35999870300293,-12.939998626708984,3,-0.1408689663102397,1.1960746181578663,61.06999969482422,1.320001220703125,61.1500015258789,2.0270224293380483,60.13999938964844,-0.1408689663102397
8523,2018-03-23,54.209999084472656,58.79999923706055,53.68000030517578,57.68999862670898,118369500.0,-0.07993888714944208,-1.2555075777245064,3.0260825433050433,55.4282850550186,81.58350047411841,5.290352418899424,-0.22388268705849157,-7.88747822432417,-8.879378856073501,27.64424282669661,5.239997863769531,7.241669411886363,-1.0470010757446317,-10.811210618195943,8.71720846670668,-5.9291058469702875,3.835103695481024,9.103799133300782,6.592023867476287,-64.81030154208848,4.882104771225655,3,4.340000152587891,-1.3700008392333984,-13.079998970031738,-11.959999084472656,-7.4199981689453125,4,-0.09573876986460883,1.7204941571180803,58.91999816894531,1.1960746181578663,61.06999969482422,1.320001220703125,61.1500015258789,-0.09573876986460883
8524,2018-03-26,55.56000137329102,56.709999084472656,52.72000122070313,56.2599983215332,70260700.0,0.02490319704146704,3.9875020861645476,0.20114857480479656,54.614601617724965,77.76749598805307,3.735940730295546,-1.0296860827407883,-9.017226181533623,-10.111128806352262,27.803212252689324,3.989997863769524,6.975738507573297,-0.07599887847899822,-9.219627586927793,9.067629829969796,-4.647813232703399,4.4958154757454025,7.3684449279785085,31.555557250976562,-35.988694217491485,4.571814354224398,3,1.6599998474121094,-2.2850017547607493,-14.63750076293946,-13.310001373291023,-9.670001983642585,0,-0.152087842945979,-1.2555075777245064,54.209999084472656,1.7204941571180803,58.91999816894531,1.1960746181578663,61.06999969482422,-0.152087842945979
8525,2018-03-27,52.4000015258789,55.47000122070313,51.68000030517578,55.06000137329102,67785100.0,-0.05687544581183557,1.1781617322235585,3.8000163487739007,46.5342184101089,72.88174430906624,6.474755537256314,2.5625557117271,-5.668827984537863,-6.89252395742411,27.704305568541876,3.8800010681152415,6.769461602200934,-3.4269987106323327,-12.09737413451726,5.2433767132526015,-7.7621864225748,0.9081890013101344,9.915938070556649,7.171326245494668,-55.32331463961279,4.335187711942467,3,4.299999237060554,1.2599983215332102,-11.085000991821282,-10.1500015258789,-5.780002593994126,1,-0.09160310900730062,3.9875020861645476,55.56000137329102,-1.2555075777245064,54.209999084472656,1.7204941571180803,58.91999816894531,-0.09160310900730062
8526,2018-03-28,51.4900016784668,53.349998474121094,50.70000076293945,51.93000030517578,62987500.0,-0.01736640879605089,-1.6237595154957878,0.16541302704849883,41.64052434540179,68.11730656561227,6.8002755698577815,3.8826969102589146,-4.580665767447705,-5.929733439202629,27.54177499196262,2.6499977111816406,5.905085959266117,-4.47099857330322,-12.759168466172042,3.8171713195656025,-8.615083519737631,-0.32691362686880865,9.975062774667968,8.229177511402371,-47.79407015501036,4.144084946434411,3,4.719999313354492,2.2399978637695312,-10.095001220703125,-9.240001678466797,-3.9099998474121094,2,-0.0262187268364944,1.1781617322235585,52.4000015258789,3.9875020861645476,55.56000137329102,-1.2555075777245064,54.209999084472656,-0.0262187268364944
8527,2018-03-29,52.13999938964844,52.68000030517578,51.13999938964844,52.15999984741211,61458800.0,0.012623765585416002,1.905658340320938,0.04545572769912348,44.5141062617565,63.64462885618142,5.699275773383512,3.782625964233631,-5.084473575834515,-6.52198613271014,28.203483699142375,1.5400009155273438,4.968019995678546,-4.047000885009766,-11.590580730221049,3.496578960201518,-7.818790807615407,-0.2752109624041239,8.248558694466794,17.777764172544913,-33.4475739622221,3.77178992260564,3,4.070001602172852,1.5900001525878906,-10.604999542236328,-9.889999389648438,-3.6599998474121094,3,-0.08860757548842613,-1.6237595154957878,51.4900016784668,1.1781617322235585,52.4000015258789,3.9875020861645476,55.56000137329102,-0.08860757548842613
8528,2018-04-02,50.06000137329102,51.72000122070313,49.56000137329102,51.540000915527344,59875500.0,-0.039892559277059814,1.347825726399136,73.99828342551939,26.286308602130475,57.433928785866776,6.850481831626148,6.258311746216137,-2.870737165774983,-4.385692626098489,29.476792696189914,2.5799980163574148,3.8467014597195117,-6.174498939514152,-13.540318312256971,1.1913204332286682,-9.857408625885562,-2.4915892531427417,9.359700978706634,6.993009231570345,-39.205287226685776,3.6829096863714113,4,5.579999923706055,4.1599979400634695,-8.525001525878913,-7.810001373291023,-1.490001678466804,0,-0.08150223170452275,1.905658340320938,52.13999938964844,-1.6237595154957878,51.4900016784668,1.1781617322235585,52.4000015258789,-0.08150223170452275
8529,2018-04-03,51.54999923706055,51.77000045776367,50.31999969482422,50.79999923706055,52436400.0,0.02976423937064654,1.436971072472688,-0.5067569134965602,31.29154664227869,51.6969661563215,4.48555595297654,4.986152344128868,-4.166950258247802,-5.802814337994484,29.684345622447683,1.7099990844726491,2.962469999326437,-4.660501098632814,-12.086881510547748,2.7658793132821202,-8.373691304590281,-0.9473108926753468,6.686538997492313,33.67170753212305,-10.186931334887646,3.713190205957466,4,4.0900020599365305,3.135000228881836,-8.549999237060547,-9.299999237060547,-0.5400009155273438,1,-0.09233750517907136,1.347825726399136,50.06000137329102,1.905658340320938,52.13999938964844,-1.6237595154957878,51.4900016784668,-0.09233750517907136
8530,2018-04-04,53.38999938964844,53.5,49.2599983215332,49.61999893188477,60272800.0,0.03569350494315948,1.1253132304927076,5.02666727701822,35.83148885837882,45.88433265404893,1.5969797884710601,3.2871187373112036,-5.791980218989394,-7.569675990784688,29.000491416034595,4.240001678466797,1.9055455520179336,-2.8030008316040025,-10.25549720598012,4.649495542772115,-6.529249018792058,0.9232473555840528,3.8053544215530053,97.40564700928752,53.638946847564135,3.726248187188059,4,1.3899993896484375,1.2950000762939453,-9.41249942779541,-10.514999389648438,-0.7299995422363281,2,-0.14047574612735703,1.436971072472688,51.54999923706055,1.347825726399136,50.06000137329102,1.905658340320938,52.13999938964844,-0.14047574612735703
8531,2018-04-05,49.84000015258789,52.20000076293945,49.18999862670898,52.06000137329102,89203500.0,-0.06649183887701715,1.4080017089843806,-0.5888596687386133,32.11447001187467,40.91728331163037,3.784457087503064,6.863752427942778,-2.0983244374429546,-3.968674200886582,28.190280789519317,4.20000076293946,0.7771826165517766,-6.146500015258788,-14.072202711952556,1.779202681434981,-10.109351363605668,-2.183648666911907,6.244403890059999,15.08123709442316,-26.348617521454074,3.9628513483468844,4,4.154998779296875,4.844999313354492,-5.482499122619629,-6.584999084472656,1.9799995422363281,3,-0.06460676586767466,1.1253132304927076,53.38999938964844,1.436971072472688,51.54999923706055,1.347825726399136,50.06000137329102,-0.06460676586767466
8532,2018-04-06,48.459999084472656,50.47999954223633,47.2599983215332,47.72000122070313,79392200.0,-0.027688624877413415,-2.879510984465484,-0.3333321877792245,25.56451359847115,37.599086483125106,3.9388871745665455,8.128074832315633,-0.559693714152047,-2.535756810650362,27.435168902933928,3.220001220703125,-0.6100743913467852,-7.188500976562501,-15.798842883714372,1.4218409305893687,-11.493671930138433,-2.88333002298657,6.521300091625008,19.230776284571448,-19.050670403494934,4.305170953575934,4,3.5249996185302734,6.225000381469727,-3.7849998474121094,-4.969999313354492,4.540000915527344,4,-0.01815925031042631,1.4080017089843806,49.84000015258789,1.1253132304927076,53.38999938964844,1.436971072472688,51.54999923706055,-0.01815925031042631
8533,2018-04-09,47.959999084472656,49.83000183105469,47.91999816894531,49.13000106811523,50532900.0,-0.010317788061209643,-2.0559965332137047,-1.5810883259616728,25.50281575595757,34.3644436095954,3.8655999439522475,8.543957405365468,0.09865326481070724,-2.005648678057355,26.99805128114961,1.910003662109375,-2.1934379454433497,-7.35700092315674,-16.62437688007961,1.9103750337661296,-11.99068890161817,-2.7233129446953086,5.631465937803405,11.217957927079391,-25.24873673201717,4.633687978461435,4,3.405000686645508,6.725000381469727,-3.0674991607666016,-4.469999313354492,6.049999237060547,0,0.010842378392205365,-2.879510984465484,48.459999084472656,1.4080017089843806,49.84000015258789,1.1253132304927076,53.38999938964844,0.010842378392205365
8534,2018-04-10,50.47999954223633,50.75,48.63999938964844,49.25,50346500.0,0.052543797036467055,1.3841808640179312,-1.0512798776690673,29.768671945714132,32.501605113551534,0.6137646235202823,5.611496070888293,-2.251729839823092,-4.493674716873102,25.1135659324769,2.7900009155273438,-3.4437704236632385,-4.392500495910646,-13.69409504079573,4.909094048974438,-9.043297768353185,0.25829677653189265,1.9718014739060195,51.60256978479367,21.8865479832373,4.650797272442541,4,-0.10000038146972656,4.85999870300293,-5.3949995040893555,-6.989999771118164,6.020000457763672,1,-0.037836764356822594,-2.0559965332137047,47.959999084472656,-2.879510984465484,48.459999084472656,1.4080017089843806,49.84000015258789,-0.037836764356822594
8535,2018-04-11,50.47999954223633,51.79999923706055,50.11000061035156,50.27999877929688,38942200.0,0.0,-5.259287778068199,0.1626023068072155,29.859259565582988,31.192575693571662,0.34952741165487566,5.171764283923693,-2.066365022835143,-4.464569129235315,22.568692742426077,1.6899986267089844,-3.9387170015700264,-3.945000457763669,-13.184350131364766,5.294349215837428,-8.564675294564218,0.6746743790368797,-3.220001220703125,65.18217873160607,40.265705099939524,4.61967483680055,4,-0.10000038146972656,4.85999870300293,-3.909998893737793,-5.539999008178711,4.220001220703125,2,0.010499183520265909,1.3841808640179312,50.47999954223633,-2.0559965332137047,47.959999084472656,-2.879510984465484,48.459999084472656,0.010499183520265909
8536,2018-04-12,52.59000015258789,52.91999816894531,51.099998474121094,51.11999893188477,46656300.0,0.04179874464115518,-1.410592211965501,7.349978065574621,37.94285916905854,30.462437127716335,-1.7746530001710994,2.6303476967642823,-3.9104350830569317,-6.5258735921498925,20.370403009369394,2.4399986267089844,-4.50611848526912,-1.4754999160766573,-10.391398487655309,7.440398655501994,-5.933449201865983,2.9824493697126684,-5.239201812744142,94.1696461969287,66.0917876817932,4.457949285789327,4,-2.210000991821289,2.749998092651367,-4.880000114440918,-6.510000228881836,0.7999992370605469,3,0.0013310457239230633,-5.259287778068199,50.47999954223633,1.3841808640179312,50.47999954223633,-2.0559965332137047,47.959999084472656,0.0013310457239230633
8537,2018-04-13,52.22999954223633,53.4900016784668,51.58000183105469,53.4000015258789,43598900.0,-0.006845419458205604,1.8296246061684962,-0.7959190558242843,45.47945262746447,32.595008686086786,-1.565133842438918,2.603221470668764,-3.3492920858899353,-6.1318689045212125,18.109979676323174,1.9099998474121094,-4.6668420708585,-1.505000495910643,-10.161990742148376,7.15198975032709,-5.833495619029506,2.8234946272082198,-4.656433209228517,77.37879098143127,44.65881829457854,4.328495123118866,4,-1.8500003814697266,3.1099987030029297,-4.094999313354492,-5.969999313354492,3.25,4,-0.007849891843873302,-1.410592211965501,52.59000015258789,-5.259287778068199,50.47999954223633,1.3841808640179312,50.47999954223633,-0.007849891843873302
8538,2018-04-16,51.6500015258789,52.47999954223633,51.31999969482422,52.25,30879500.0,-0.011104691201239802,1.1886839983877469,0.5128183392075316,40.74774949942235,33.645697892436075,-0.8223550238924489,2.6139209534307852,-2.531091561859192,-5.520574904664919,15.58059064466351,1.1599998474121094,-4.647045965592881,-1.6384984970092873,-9.71037892183353,6.433381927814956,-5.674438709421409,2.3974417154028345,-3.7214490721435496,62.061870427772725,27.988607918330636,4.035940212412123,4,-1.2700023651122976,3.6899967193603587,-3.0475006103515554,-5.155000686645501,7.379997253417983,0,0.026137433383127684,1.8296246061684962,52.22999954223633,-1.410592211965501,52.59000015258789,-5.259287778068199,50.47999954223633,0.026137433383127684
8539,2018-04-17,52.2599983215332,52.70000076293945,51.7400016784668,51.849998474121094,33325300.0,0.011810198986125231,-2.04764788160994,-0.683334816830479,49.62324198928561,35.17811490698127,-1.4762953209207836,1.4580606899824886,-2.837049021898622,-6.119042265006108,13.183165519277596,1.049999237060554,-4.745975119555673,-0.6345016479492216,-8.040011771469786,6.7710084755713424,-4.337256709709507,3.068253413811064,-3.9977589143139696,63.60937963787474,25.053667453508325,3.7027550617602834,4,-1.8849983215332031,3.0799999237060547,-3.477497100830078,-5.584997177124023,7.710002899169929,1,0.033486415158932914,1.1886839983877469,51.6500015258789,1.8296246061684962,52.22999954223633,-1.410592211965501,52.59000015258789,0.033486415158932914
8540,2018-04-18,54.0099983215332,54.27000045776367,50.68000030517578,51.45000076293945,55393600.0,0.033486415158932914,1.3311675443767927,6.243898808139265,56.488151057370956,37.886301689814196,-3.496828570777481,-0.9004431950636871,-4.2106281119874325,-7.875321831821729,10.808761700220636,3.5900001525878906,-4.210006379065852,1.4724985122680678,-4.869335096701157,7.8143321212372925,-1.6984182922165445,4.64341531675268,-5.434093178039113,92.7576009699319,48.28522743679862,3.170916804484613,4,-3.2449989318847656,1.3299999237060547,-2.5574989318847656,-4.664999008178711,7.480003356933594,2,0.046102606107174315,-2.04764788160994,52.2599983215332,1.1886839983877469,51.6500015258789,1.8296246061684962,52.22999954223633,0.046102606107174315
8541,2018-04-19,51.41999816894531,54.099998474121094,50.97999954223633,52.9000015258789,52635000.0,-0.047954086892746384,-1.6440662076099959,-0.5781268626469228,48.31460333028896,40.41408943779395,-0.7365972823851692,0.9797681680938553,-1.4109679655808804,-5.302574229211082,8.200164018694691,3.1199989318847656,-3.9146606886417743,-0.6350015640258775,-5.5517545230398895,4.2817513949881345,-3.093378043532887,1.823374915481132,-2.388565400309659,20.612752989330538,-26.111205262071415,2.458376479507007,4,-0.3249988555908203,3.0700016021728516,1.157501220703125,-0.9499988555908203,9.930000305175781,3,0.06378846189798337,1.3311675443767927,54.0099983215332,-2.04764788160994,52.2599983215332,1.1886839983877469,51.6500015258789,0.06378846189798337
8542,2018-04-20,50.61999893188477,52.06999969482422,50.1500015258789,51.5,38510800.0,-0.015558134296933757,-1.1098928738359297,0.5945939676370047,51.39441663421261,43.290933979822285,0.4492645168625984,1.1869240942734365,-0.34599705983989537,-4.533276924887325,6.597469284006031,1.9199981689453196,-3.8724174171306203,-1.02000083923339,-4.756455894110431,2.716454215643651,-2.8882283666719104,0.8482266882051306,-1.169480748118879,11.407706986731286,-38.6754648050391,1.8682275274385196,4,0.835000991821282,3.8700008392333913,1.9575004577636648,-0.14999961853028054,12.0,4,0.05472146416855983,-1.6440662076099959,51.41999816894531,1.3311675443767927,54.0099983215332,-2.04764788160994,52.2599983215332,0.05472146416855983
8543,2018-04-23,49.02000045776367,50.88000106811523,48.81000137329102,50.81000137329102,43693000.0,-0.03160803057846939,1.1450770647786894,2.0340894805515943,43.73452345368685,44.842695258485925,2.4757927234271975,2.50668376838982,1.570642270008662,-2.9475695191881996,6.481496049247798,2.0699996948242045,-3.4399662688832606,-2.360499382019043,-6.066196374073428,1.345197610035342,-4.2133478780462355,-0.5076508859918505,5.25,3.846137723170182,-46.31721480685932,1.8528484960271916,4,2.520000457763672,5.469999313354492,4.249999046325684,1.4499988555908203,13.549999237060547,0,0.1317829258291967,-1.1098928738359297,50.61999893188477,-1.6440662076099959,51.41999816894531,1.3311675443767927,54.0099983215332,0.1317829258291967
8544,2018-04-24,47.11000061035156,50.2599983215332,46.43999862670898,49.65999984741211,61915400.0,-0.038963684813870914,1.037335243057502,1.4245798507367207,34.50147956067329,45.358497480162626,4.310814765962583,3.953890162010879,3.7683995138302464,-1.06119634109033,6.9882385974270465,3.819999694824226,-2.7296005362220086,-3.847999191284181,-7.4732529650702375,-0.2227454174981247,-5.660626078177209,-2.035372304391153,7.050799865722659,8.556856027610104,-34.158797999144134,1.8126268868930282,4,3.2449989318847656,6.969999313354492,7.26249885559082,3.3599987030029297,10.479999542236328,1,0.25302479334560046,1.1450770647786894,49.02000045776367,-1.1098928738359297,50.61999893188477,-1.6440662076099959,51.41999816894531,0.25302479334560046
8545,2018-04-25,47.599998474121094,48.34000015258789,46.08000183105469,47.56000137329102,43781200.0,0.010401143226940635,1.9736811064626474,-0.01568514227328819,43.48836461423304,45.97466475184868,3.765286692249134,3.2526132529595415,3.5204023384082177,-1.5053090918943894,7.541651676091263,2.259998321533203,-1.9257638180904095,-3.1180011749267607,-6.969767983977206,0.7337656341236851,-5.0438845794519835,-1.1921177704015378,6.2519699279785215,18.952584529826474,-26.13261119379701,1.925883404525222,4,2.575002670288086,6.3000030517578125,6.772500991821289,2.8700008392333984,11.140003204345703,2,0.2598740156117294,1.037335243057502,47.11000061035156,1.1450770647786894,49.02000045776367,-1.1098928738359297,50.61999893188477,0.2598740156117294
8546,2018-04-26,50.13999938964844,50.18000030517578,48.83000183105469,49.27999877929688,39041400.0,0.05336136548214965,1.8723297188494255,21.501573676684615,54.57516597887122,46.98529956867165,0.9400631683781171,0.6390523997685875,1.242721909749946,-3.962633390993666,7.528204909463209,2.5800018310546875,-1.3070249811928178,-0.5105001449584989,-4.352607097801055,3.3316068078840573,-2.431553621379777,1.4105533314627792,3.2456510181884823,67.77961613560203,18.621624407757437,1.9210534764212794,4,0.03500175476074219,3.7600021362304688,5.194999694824219,0.3299999237060547,8.959999084472656,3,0.22636622311490506,1.9736811064626474,47.599998474121094,1.037335243057502,47.11000061035156,1.1450770647786894,49.02000045776367,0.22636622311490506
8547,2018-04-27,47.52000045776367,51.38999938964844,47.18999862670898,51.11000061035156,50049800.0,-0.052253669002350955,1.024097869559346,-4.174415819449654,48.92578417857409,47.893970088577404,3.153289817102646,3.051645461862357,4.073570106727445,-1.2679668363731338,7.726226041928225,4.20000076293946,-0.7335412812828608,-2.8994991302490263,-6.916114041013969,1.1171157805159169,-4.907806585631498,-0.8911916748665547,5.427311035466317,27.118630673915796,-25.729848584196837,2.008307455382472,4,2.655000686645508,5.670000076293945,8.077498435974121,2.9499988555908203,11.889999389648438,4,0.29103530898846874,1.8723297188494255,50.13999938964844,1.9736811064626474,47.599998474121094,1.037335243057502,47.11000061035156,0.29103530898846874
8548,2018-04-30,45.97999954223633,47.68999862670898,45.31999969482422,47.06000137329102,54743800.0,-0.03240742636137206,1.0256432828618813,0.300836151852574,38.46153394710207,46.653780306112566,4.251510959443536,4.501083440610884,5.809260725790935,0.37187605541335955,7.646369577802678,2.3699989318847585,-0.6189519074754699,-4.235499954223634,-8.71657780422781,0.24557789578054212,-6.476038879225719,-1.9949610292215496,6.555273371263141,10.873144655590009,-40.392465738574344,2.240538925002087,4,3.815000534057617,6.079999923706055,10.299999237060547,4.489999771118164,13.439998626708984,0,0.3618964670576663,1.024097869559346,47.52000045776367,1.8723297188494255,50.13999938964844,1.9736811064626474,47.599998474121094,0.3618964670576663
8549,2018-05-01,46.790000915527344,46.86999893188477,45.40999984741211,45.59000015258789,34154900.0,0.01761638497945106,1.1470625359381674,-1.1111099337374006,40.91580560477057,44.92351970026808,2.8876605760860485,3.4954016307754827,5.185507146067366,-0.35347653352966546,7.582199378024593,1.4599990844726634,-0.7497954752379457,-3.1874986648559585,-7.871189305541115,1.4961919758291984,-5.529343985198537,-0.84565334451338,5.168050140478108,24.21748426044517,-24.24316198133952,2.3418453203425775,5,2.9199981689453125,4.224998474121094,8.904997825622559,3.6799983978271484,12.840000152587884,1,0.3372515167884995,1.0256432828618813,45.97999954223633,1.024097869559346,47.52000045776367,1.8723297188494255,50.13999938964844,0.3372515167884995
8550,2018-05-02,45.88999938964844,46.7400016784668,45.68000030517578,45.90999984741211,31640800.0,-0.019234911482556516,-3.8182030985842226,-0.01666703753977614,32.46072608289002,43.16197778389042,2.8102373120091357,4.010323961273535,6.242894150926759,0.62089179402507,8.188713565785143,1.1100006103515625,-0.7636979282506502,-3.7125001907348647,-8.446488237877396,1.021487856407667,-6.079494214306131,-1.3455061671635988,5.537007557462516,9.390440255050546,-31.913218539565722,2.3669940235712663,5,2.8050003051757812,4.505001068115234,9.357501029968262,4.579999923706055,15.5,2,0.25495752709856556,1.1470625359381674,46.790000915527344,1.0256432828618813,45.97999954223633,1.024097869559346,47.52000045776367,0.25495752709856556
8551,2018-05-03,46.61999893188477,46.86999893188477,45.33000183105469,45.7400016784668,30489600.0,0.015907595379070827,1.2318842983430784,-43.99885561701352,35.593214029469806,41.406288605585665,1.4837907305661275,3.1902889354655812,5.693613365040385,-0.05560781222672517,8.845844993582817,1.5399971008300852,-1.0690071891828552,-2.821500587463369,-7.737019227942177,2.0940180530154393,-5.279259907702773,-0.3637412672239648,4.31844743504324,21.416792461604906,-14.69060242626022,2.4577593202394024,5,1.7350006103515554,3.1750011444091726,8.560001373291009,3.8500003814697195,14.770000457763665,3,0.25997432484479965,-3.8182030985842226,45.88999938964844,1.1470625359381674,46.790000915527344,1.0256432828618813,45.97999954223633,0.25997432484479965
8552,2018-05-04,47.58000183105469,47.70000076293945,46.13999938964844,46.31999969482422,28632200.0,0.020592083251064652,1.0800018310546875,1.4318250782448754,39.748110811871435,40.963353867606166,0.05276403785732242,2.2777605231170526,4.938559595687138,-0.9561449081565172,8.737829662980923,1.5600013732910156,-1.698036961857774,-1.81749782562256,-6.785482642740838,3.1504869914957183,-4.301490234181699,0.6664945829365791,2.908968802105022,94.95803033484371,59.56702290916542,2.4839924085591383,5,0.7749977111816406,2.214998245239258,7.389998435974121,2.8899974822998047,12.96999740600586,4,0.24211845732942971,1.2318842983430784,46.61999893188477,-3.8182030985842226,45.88999938964844,1.1470625359381674,46.790000915527344,0.24211845732942971
8553,2018-05-07,48.47999954223633,49.11000061035156,48.11000061035156,48.2599983215332,33996900.0,0.018915461886221063,-2.846178675704623,0.17460384738814783,40.61569291496672,41.64271090697211,-1.0414028585742372,1.495386646517396,4.1846922526868795,-1.787646222807318,8.391105856231935,1.529998779296875,-1.958890116751796,-0.943500137329103,-5.885181631909369,3.9981813572511626,-3.414340884619236,1.5273406099610298,1.5954534158565394,83.33329969401677,49.383830284044656,2.4708407472901337,5,-0.125,1.3150005340576172,6.4900007247924805,1.989999771118164,11.569999694824219,0,0.22545380380322477,1.0800018310546875,47.58000183105469,1.2318842983430784,46.61999893188477,-3.8182030985842226,45.88999938964844,0.22545380380322477
8554,2018-05-08,48.56999969482422,48.86000061035156,47.88000106811523,48.52999877929688,25205500.0,0.0018564388085333672,2.1612748415677334,0.18182133444302498,35.281388632408294,40.73082468676935,-1.0085863547214728,1.322776754331933,4.198136159361546,-1.7895690589367135,8.444521480727632,0.9799995422363352,-2.2677319503806004,-0.7579999923706069,-5.6875220416737875,4.171522056932574,-3.2227610170222007,1.706761032280987,1.1250170022071586,85.71425688058581,56.75798010735983,2.4647610246515907,5,-0.21500015258789062,1.2250003814697266,6.3600006103515625,1.8999996185302734,10.610000610351562,1,0.2233888931911463,-2.846178675704623,48.47999954223633,1.0800018310546875,47.58000183105469,1.2318842983430784,46.61999893188477,0.2233888931911463
8555,2018-05-09,51.0099983215332,51.02999877929688,48.9900016784668,49.06000137329102,36489100.0,0.05023674371093323,1.0502505434511662,48.74880793439719,48.88161513425634,40.09820792625659,-3.256459629884077,-1.1336001000624805,1.872724555106089,-4.129441454223311,8.849492196866171,2.4599990844726634,-2.2215586543614094,1.655498695373538,-3.305695177683681,6.616692568430757,-0.8250982411550751,4.136095631902151,-5.689998626708984,99.64911458821312,66.7607874315717,2.480596936528611,5,-2.654998779296875,-1.2149982452392578,4.152502059936523,-0.5399990081787109,7.220001220703125,2,0.16898653264497754,2.1612748415677334,48.56999969482422,-2.846178675704623,48.47999954223633,1.0800018310546875,47.58000183105469,0.16898653264497754
8556,2018-05-10,52.65999984741211,52.68000030517578,51.599998474121094,51.79999923706055,37146300.0,0.03234662968381974,1.4,0.44102664423490906,55.31804192666471,40.80845878715555,-5.041583562786293,-2.9282198944144966,0.35143104265176817,-5.67173936626331,9.42079097971194,1.6700019836425781,-1.7427027501469823,3.3020002365112333,-1.6688936813418422,8.272894154364309,0.8165532775846955,5.787447195437771,-7.225800170898438,99.69418264581299,61.4412633532027,2.4854469589265378,5,-3.6599998474121094,-2.864999771118164,2.0724992752075195,-2.190000534057617,5.790000915527344,3,0.16578047032913834,1.0502505434511662,51.0099983215332,2.1612748415677334,48.56999969482422,-2.846178675704623,48.47999954223633,0.16578047032913834
8557,2018-05-11,51.81999969482422,52.79999923706055,51.68000030517578,52.38000106811523,27646400.0,-0.0159513891952503,-1.6666636391297043,-0.651163925409406,57.60043142109055,42.935002950932045,-3.9420302245437284,-2.2351058547992295,1.3513952187353055,-4.7303814727444475,9.825310114671462,1.1199989318847656,-1.542945120235899,2.4825000762939453,-2.441686010681245,7.406686163269136,0.020407032806353698,4.944593119781537,-6.0959679931640665,80.08130270409416,35.92805555649093,2.462093043487594,5,-2.7549991607666016,-2.0249996185302734,2.5199995040893555,-1.3500003814697266,7.430000305175781,4,0.18467772580438813,1.4,52.65999984741211,1.0502505434511662,51.0099983215332,2.1612748415677334,48.56999969482422,0.18467772580438813
8558,2018-05-14,53.0,53.709999084472656,52.86000061035156,52.9900016784668,33376300.0,0.022771136860767704,-5.296274318653838,-0.017854101811295788,66.64781960646303,45.794115617786765,-4.494128844133364,-3.4875926632552563,0.3003341987882635,-5.822050314819265,10.476944222950605,1.8899993896484375,-1.7426754788012317,3.5950004577636747,-1.4968146486446656,8.686815564172015,1.049092904559508,6.140908010967841,-6.851410246215821,87.82162390998099,37.54777914725392,2.545907553204169,5,-3.479999542236328,-3.2049999237060547,0.33499908447265625,-2.530000686645508,5.950000762939453,0,0.14245281579359514,-1.6666636391297043,51.81999969482422,1.4,52.65999984741211,1.0502505434511662,51.0099983215332,0.14245281579359514
8559,2018-05-15,54.0099983215332,54.16999816894531,52.68999862670898,53.79999923706055,43307300.0,0.019056572104400038,4.584916796222748,21.003433803891646,67.60021643847267,49.698503435073725,-4.886091539781724,-4.595370200089157,-0.6604647906130054,-6.741258461288467,11.133227095939283,1.4799995422363352,-1.583033131971085,4.517498779296872,-0.8343947537350687,9.869392312328813,1.8415520127809017,7.193445545812843,-7.256495821293946,96.91119776420295,40.91254647569064,2.6759467665159686,5,-4.259998321533203,-4.214998245239258,-0.9849987030029297,-3.539999008178711,5.430000305175774,1,0.1118311628074844,-5.296274318653838,53.0,-1.6666636391297043,51.81999969482422,1.4,52.65999984741211,0.1118311628074844
8560,2018-05-16,56.5,56.90999984741211,55.47999954223633,55.59000015258789,59011900.0,0.046102606107174315,-1.5309715990993271,4.333351498637602,67.51101136510678,53.24492536125561,-6.3841526760114675,-7.261566774865678,-3.126445654787844,-9.153330867162488,11.527922551680101,2.9000015258789062,-0.9524543246982162,6.883000373840332,0.9992065230384028,12.766794224642261,3.941103448439364,9.8248972992413,-9.004847932890137,92.27872426786207,36.21003425523284,2.941896925400966,5,-4.975000381469727,-5.385000228881836,-3.6400012969970703,-6.030000686645508,0.5999984741210938,2,0.04743363371992526,4.584916796222748,54.0099983215332,-5.296274318653838,53.0,-1.6666636391297043,51.81999969482422,0.04743363371992526
8561,2018-05-17,54.70000076293945,56.43999862670898,53.93000030517578,56.0099983215332,54832200.0,-0.03185839357629283,1.3133644603517345,-1.4395579980800752,70.70357169099287,56.68442101449133,-3.707338684424144,-5.484428130813569,-1.3302612017746753,-7.263841774856843,11.677599844623789,2.5699996948242188,-0.4179146709040751,4.919001007080077,-1.3468390270696204,11.184841041229774,1.7860809900052317,8.051921024154922,-6.075066962193318,57.743799657625416,-1.9048022733132157,3.1329200170748486,5,-2.3050003051757812,-3.585000991821289,-1.8400020599365234,-4.230001449584961,-1.5400009155273438,3,0.0645337976245246,-1.5309715990993271,56.5,4.584916796222748,54.0099983215332,-5.296274318653838,53.0,0.0645337976245246
8562,2018-05-18,53.38999938964844,54.6500015258789,52.849998474121094,53.599998474121094,46088800.0,-0.023948836472020174,-1.7907004252349328,0.16030494339095186,71.653997460585,60.13312151956002,-1.661213324169843,-4.170066473281807,-0.0796729968993759,-5.866269489279105,12.064335867127463,1.8500022888183594,0.40042823859273824,3.4704996109008803,-2.992771232009858,9.933770453811618,0.2388641894455148,6.702135032356246,-3.7708576633023867,16.58769100599518,-47.197009700390865,3.2316354214553686,5,-0.9949989318847656,-2.2749996185302734,-0.5300006866455078,-2.9200000762939453,1.2000007629394531,4,0.0947743291091343,1.3133644603517345,54.70000076293945,-1.5309715990993271,56.5,4.584916796222748,54.0099983215332,0.0947743291091343
8563,2018-05-21,55.47999954223633,56.47000122070313,54.52999877929688,56.18000030517578,70858100.0,0.03914591077880991,2.031247671698248,3.3333514986376023,73.62696332933609,64.39374093032978,-2.9657185394643335,-6.062091801837212,-2.185715379629947,-7.825797892398327,13.282867909541762,3.0800018310546946,1.2192570999074235,5.237499809265138,-1.6671037142375198,12.142103332767796,1.7851980475138092,8.689801571016467,-4.98595484136235,66.11374664632169,-2.5654004795087673,3.4523017617513294,5,-2.529998779296875,-4.364999771118164,-2.6200008392333984,-5.010000228881836,-3.220001220703125,0,0.06795242409642799,-1.7907004252349328,53.38999938964844,1.3133644603517345,54.70000076293945,-1.5309715990993271,56.5,0.06795242409642799
8564,2018-05-22,59.02999877929688,60.5,58.29999923706055,59.04999923706055,111262700.0,0.06398700912673894,-1.9729749235127187,0.02857205137845645,81.22623293222205,67.98758735232596,-5.448945567750577,-9.142002141962529,-5.864933525072395,-11.227030169537706,14.06387977227173,5.020000457763672,2.0330846924721087,8.191499137878424,0.42175169839824633,15.961246577358601,4.3066254181383385,12.076372857618509,-7.7660394608383285,80.78430160137478,4.415282028846292,3.884873719740088,5,-2.9799995422363352,-6.119998931884773,-6.170000076293952,-8.55999946594239,-5.889999389648445,1,-0.0013552095207816084,2.031247671698248,55.47999954223633,-1.7907004252349328,53.38999938964844,1.3133644603517345,54.70000076293945,-0.0013552095207816084
8565,2018-05-23,59.97000122070313,60.0,58.1500015258789,59.04999923706055,64066800.0,0.015924148074621503,2.7755088536051,-45.99904634752767,81.41176445244922,70.8868898551909,-5.570063135306462,-9.599953283655623,-6.927830497869955,-12.00059131071636,14.7325729073981,1.8499984741211009,2.864014267376845,8.513001441955574,-0.0954181260889797,17.121421010000127,4.208791657933297,12.81721122597785,-7.4129962068287725,93.07191276362555,9.34896898907212,4.304209784022275,5,-3.8800010681152415,-7.060001373291023,-7.112502098083503,-9.50000190734864,-7.530002593994155,2,-0.008837795284406091,-1.9729749235127187,59.02999877929688,2.031247671698248,55.47999954223633,-1.7907004252349328,53.38999938964844,-0.008837795284406091
8566,2018-05-24,61.4900016784668,61.9900016784668,59.56000137329102,60.18000030517578,74725000.0,0.02534601345378862,1.103895117355535,1.423911466043037,81.88903936623907,73.58562407131853,-6.37634813209187,-10.778669807093081,-8.566879991112629,-13.33260462318853,16.402662073738405,2.430000305175774,3.915977121404083,9.46550178527832,-0.20794232929762302,19.138945899854264,4.628779727990349,14.302223842566292,-7.820977366534848,94.52954239926011,11.722645299181025,4.8367220572879726,5,-4.150001525878906,-7.835000991821289,-8.43750286102295,-11.020002365112305,-7.010002136230469,3,-0.07139377271936287,2.7755088536051,59.97000122070313,-1.9729749235127187,59.02999877929688,2.031247671698248,55.47999954223633,-0.07139377271936287
8567,2018-05-25,61.349998474121094,62.099998474121094,60.61000061035156,60.849998474121094,54715900.0,-0.002276845023972962,-2.040825223822499,0.38167898919364374,80.57005874994314,75.1325395317052,-5.2996683737173385,-10.065496552845701,-8.519703603370552,-13.04423611978713,17.56331844416919,1.4899978637695312,4.552461416183846,8.633998680114743,-1.6421330034187847,18.91013036364827,3.4959328383479757,13.77206452188151,-6.349617783543572,90.09246987800023,7.048449054557267,5.138065841766765,5,-3.9549999237060547,-7.6399993896484375,-8.557498931884766,-10.879999160766602,-9.869998931884766,4,-0.1334963134540863,1.103895117355535,61.4900016784668,2.7755088536051,59.97000122070313,-1.9729749235127187,59.02999877929688,-0.1334963134540863
8568,2018-05-29,62.61999893188477,63.97999954223633,61.349998474121094,61.36000061035156,75591900.0,0.020700904471894876,-3.109368341057086,2.5199966430664205,81.60142758521161,76.68822965912065,-5.656397013382822,-10.566712373863268,-9.925781286152805,-14.177897040723842,18.30489120501064,2.6300010681152344,5.005309663159338,9.071999168396005,-1.5948773718116698,19.738875708603686,3.738560898292164,14.405437438499845,-6.341687040269406,76.67236581323435,-5.784634413754404,5.33343827010384,5,-4.204999923706062,-7.969999313354499,-9.647499084472663,-12.14999961853028,-9.779998779296882,1,-0.1282337738145214,-2.040825223822499,61.349998474121094,1.103895117355535,61.4900016784668,2.7755088536051,59.97000122070313,-0.1282337738145214
8569,2018-05-30,62.56999969482422,64.66000366210939,60.91999816894531,63.70000076293945,84737600.0,-0.0007984547734493086,1.4524570972595392,-0.8968274392145296,79.13305654998067,77.97956801299551,-4.765624826712717,-9.775073323376432,-10.00106112322429,-14.020802470991342,19.133377004906464,3.7400054931640767,5.533983777196667,8.232999992370608,-2.6611435632274407,19.127143547968657,2.785928214571584,13.680071770169633,-4.751350273084661,67.89549490846476,-11.875131781714018,5.4470717777990245,5,-3.8149986267089773,-7.579998016357415,-9.554999351501465,-12.100000381469727,-9.34000015258789,2,-0.16477547424606842,-3.109368341057086,62.61999893188477,-2.040825223822499,61.349998474121094,1.103895117355535,61.4900016784668,-0.16477547424606842
8570,2018-05-31,57.59000015258789,60.25,57.16999816894531,59.22999954223633,101882200.0,-0.07959085131094024,-1.4838690822281493,1.4513255216509184,60.638755009567184,76.86125504839266,0.4305255900985543,-4.0829303631498135,-5.239352037197037,-8.944334247649955,19.415727960121476,5.400001525878906,5.715342619138042,2.6680004119873075,-7.5519689447367995,12.887969768711415,-2.441984266374746,7.777985090349361,7.070003509521499,5.607499006855235,-68.68343623536371,5.1099846783620535,5,1.1650009155273509,-2.5999984741210866,-5.372500419616699,-7.120000839233398,-3.279998779296868,3,-0.07727037248044677,1.4524570972595392,62.56999969482422,-3.109368341057086,62.61999893188477,-2.040825223822499,61.349998474121094,-0.07727037248044677
8571,2018-06-01,58.7400016784668,59.34000015258789,56.88000106811523,58.81000137329102,74761500.0,0.019968771016355413,3.3539912633092874,0.04268275663153235,64.73594520874656,76.09258257596618,-0.09625797891438026,-4.509584416950723,-6.596202484693272,-9.986208733368287,19.550783447977793,2.4599990844726634,5.8518707344763925,3.2120018005371094,-6.351482731672178,12.775486332746397,-1.5697404655675342,7.993744066641753,5.920001983642592,23.90745488680701,-47.600004658034,4.781742266104645,6,0.8549995422363423,-3.749999999999993,-6.702500343322754,-8.270002365112305,-3.0,4,-0.10725234715250798,-1.4838690822281493,57.59000015258789,1.4524570972595392,62.56999969482422,-3.109368341057086,62.61999893188477,-0.10725234715250798
8572,2018-06-04,59.099998474121094,59.15999984741211,56.61999893188477,57.43000030517578,64350500.0,0.006128648031453299,1.8379883982115606,-23.857220708444444,63.45983558758449,74.96290171577155,0.4904646338804426,-4.1764073046523364,-7.093818204865784,-10.193692185959236,20.07469025437365,2.5400009155273366,5.83681127256952,2.9959987640380845,-5.917493171163983,11.909490699240159,-1.4607472035629527,7.452744731639122,5.248805084228536,30.84574730302474,-37.0036332918765,4.456745967601036,6,1.5400028228759908,-4.10999679565429,-7.062497138977051,-6.94999885559082,-4.9199981689453125,0,-0.07817257277777745,3.3539912633092874,58.7400016784668,-1.4838690822281493,57.59000015258789,1.4524570972595392,62.56999969482422,-0.07817257277777745
8573,2018-06-05,59.40999984741211,60.13999938964844,58.83000183105469,59.79999923706055,41711300.0,0.0052453702418751025,1.4485942658309983,-0.23353282470647357,62.29508168244079,72.85944046579584,0.8901701631391035,-3.8215061759150615,-7.388833084874818,-10.353258060745205,21.38607955231864,1.30999755859375,5.936178087417204,2.759500122070314,-5.502271330513636,11.021271574654257,-1.3713856042216577,6.8903858483622855,4.47507543334963,34.70148350832365,-28.25432413889773,4.1308857262919725,6,1.2300014495849751,-4.419998168945305,-7.727499008178711,-6.7350006103515625,-3.9599990844726562,1,-0.1334792177334303,1.8379883982115606,59.099998474121094,3.3539912633092874,58.7400016784668,-1.4838690822281493,57.59000015258789,-0.1334792177334303
8574,2018-06-06,59.41999816894531,59.59000015258789,58.29999923706055,59.2599983215332,36749000.0,0.00016829357951331225,4.159964294706003,-0.4102566610587269,57.49486053837354,70.20200669756522,1.051933035575857,-3.1378515089981036,-7.426941010000064,-10.203411563454281,22.59365392652088,1.2900009155273438,6.1610517039854145,2.226998519897464,-5.181526275818129,9.635523315613057,-1.4772638779603326,5.93126091775526,4.029172530883812,77.13494251158328,17.14933994088109,3.7042623978577955,6,1.220003128051772,-4.424995422363274,-8.492498397827148,-6.744998931884766,-3.0699996948242188,2,-0.11073709557595257,1.4485942658309983,59.40999984741211,1.8379883982115606,59.099998474121094,3.3539912633092874,58.7400016784668,-0.11073709557595257
8575,2018-06-07,59.63000106811523,60.27000045776367,58.56000137329102,59.849998474121094,42264700.0,0.0035342124813404485,2.2264091869307068,-1.3749850988246397,63.77864273593646,68.18974040530937,0.8813081584516098,-2.8131873870164057,-7.561320994105095,-10.250566066328226,24.14777861398873,1.7099990844726491,6.195956426976821,2.0060012817382713,-4.871940369724747,8.88394293320129,-1.432969543993238,5.4449721074697806,3.409419325637238,82.46577747678239,21.27968318577568,3.438970825731508,6,1.0100002288818573,-4.634998321533189,-9.26750183105468,-6.7900028228759695,-3.479999542236328,3,-0.10732854957638172,4.159964294706003,59.41999816894531,1.4485942658309983,59.40999984741211,1.8379883982115606,59.099998474121094,-0.10732854957638172
8576,2018-06-08,61.38999938964844,61.599998474121094,58.22000122070313,58.63000106811523,57144900.0,0.02951531594847312,1.1257867821793417,-12.545594839693754,71.81024609992006,67.21642788864015,-0.9994724716209191,-4.095605733225575,-9.19434938233767,-11.837584753298124,25.289480120594156,3.3799972534179616,5.744443969603296,3.3294996261596665,-3.326478288180013,9.985477540499346,0.0015106689898232162,6.65748858332951,1.2642557163919648,95.78315052658913,27.759529791835277,3.3279889571698416,6,-0.749998092651353,-6.394996643066399,-11.844999313354492,-8.114999771118164,-4.430000305175781,4,-0.11532819818778561,2.2264091869307068,59.63000106811523,4.159964294706003,59.41999816894531,1.4485942658309983,59.40999984741211,-0.11532819818778561
8577,2018-06-11,61.38999938964844,62.54999923706055,61.06999969482422,61.709999084472656,42251500.0,0.0,-2.0833353201567206,-0.11594198892354952,68.1846106462659,65.72567045097952,-1.1099217621743946,-3.522484158641248,-9.085716178991177,-11.684244977044514,26.534721458753303,1.4799995422363281,5.198147801038488,2.850999641418454,-3.270527196457934,8.972526479294835,-0.20976377751973985,5.911763060356648,-4.770000457763665,73.21015291392784,4.740675335209389,3.060763418938191,6,-0.749998092651353,-5.989997863769524,-12.3149995803833,-7.729999542236328,-3.9399986267089844,0,-0.09203449694339538,1.1257867821793417,61.38999938964844,2.2264091869307068,59.63000106811523,4.159964294706003,59.41999816894531,-0.09203449694339538
8578,2018-06-12,60.54999923706055,61.849998474121094,59.93999862670898,61.84000015258789,43633300.0,-0.013683012883846546,1.9160357359176365,4.031256705528932,55.61299825239592,63.11233064013677,-0.6642869904700888,-2.2006858463590646,-8.077549104958308,-10.689921795863114,27.329976647777986,1.9099998474121165,4.456749042295755,1.6334995269775376,-3.958047810636515,7.225046864591597,-1.1622741418294922,4.4292731957845675,-3.811400299072261,53.81060239647666,-12.55993848505016,2.7957736688070285,6,-0.9650001525878906,-4.279996871948242,-11.47499942779541,-6.819999694824219,-4.329998016357415,1,-0.10520229582407514,-2.0833353201567206,61.38999938964844,1.1257867821793417,61.38999938964844,2.2264091869307068,59.63000106811523,-0.10520229582407514
8579,2018-06-13,60.04999923706055,61.27000045776367,60.02000045776367,60.29999923706055,33281400.0,-0.008257638419489344,-7.064579641661744,0.19379831207158615,50.3053358869475,61.96417295984569,-0.6250741834166291,-1.29118255319257,-7.459759423142643,-10.017140233795345,28.00430957958052,1.25,3.741715138226674,0.8314994812011705,-4.275722288751837,5.938721251154178,-1.7221114037753367,3.3851103661776776,-3.1951722930908133,42.26325299559582,-19.873419582082036,2.5536108849765045,6,-0.4650001525878906,-3.779996871948242,-10.97499942779541,-6.319999694824219,-5.029998779296875,2,-0.07660280653729223,1.9160357359176365,60.54999923706055,-2.0833353201567206,61.38999938964844,1.1257867821793417,61.38999938964844,-0.07660280653729223
8580,2018-06-14,59.18000030517578,60.56999969482422,58.66999816894531,60.54999923706055,43421900.0,-0.014487909124698772,1.69503791701274,5.4799957275390625,40.722886619544184,59.2960553388232,0.5522611238743167,-0.22146477382782592,-6.538969484708339,-8.979740375034638,27.620321669574793,1.9000015258789062,2.7904563903504993,-0.17249946594237997,-5.11745465575261,4.772455723867857,-2.644977060847495,2.299978128962735,-2.211269915344232,22.17088970586279,-34.38662010900978,2.472477594905117,6,0.404998779296875,-2.354997634887688,-10.105000495910645,-4.960000991821289,-4.8899993896484375,3,-0.047820240224080934,-7.064579641661744,60.04999923706055,1.9160357359176365,60.54999923706055,-2.0833353201567206,61.38999938964844,-0.047820240224080934
8581,2018-06-15,58.22999954223633,59.099998474121094,57.29999923706055,58.52999877929688,45854100.0,-0.016052733322753476,1.5000013245489248,0.2189777160248091,38.23529665604057,56.493328790873875,1.5894587353133147,1.0609497072479712,-5.4337250112514255,-7.8832482502985215,27.770805590961466,1.8800010681152344,1.915812427471785,-1.2990001678466783,-5.774453190784669,3.1764528550913127,-3.53672667931567,0.9387263436223137,-1.1496437754601985,17.714291527157737,-33.171928547170964,2.2377265114689946,6,1.6949996948242188,-0.09999847412108664,-9.154999732971191,-3.8600006103515625,-5.060001373291016,4,-0.03572038524315513,1.69503791701274,59.18000030517578,-7.064579641661744,60.04999923706055,1.9160357359176365,60.54999923706055,-0.03572038524315513
8582,2018-06-18,58.45000076293945,58.599998474121094,56.86999893188477,57.599998474121094,36975600.0,0.003778142236521065,2.0087008442107583,-2.8333481683048043,32.92383914160868,53.229857397448086,1.4165214111556992,1.3064502287720074,-5.44823693346963,-7.940100201267477,28.36017231251876,1.729999542236321,1.8036584685004158,-1.3319990158081083,-4.80634748062851,2.1423494490122934,-3.0691732482183056,0.405175216602089,4.099998474121094,31.726947315042604,-15.240789470895411,1.7371742324102009,6,1.2599983215332031,-0.2799987792968679,-9.05250072479248,-4.0800018310546875,-5.060001373291016,0,-0.025491901779606807,1.5000013245489248,58.22999954223633,1.69503791701274,59.18000030517578,-7.064579641661744,60.04999923706055,-0.025491901779606807
8583,2018-06-19,59.25,59.459999084472656,57.11000061035156,57.63999938964844,43486600.0,0.013686898658995306,1.3152708248771028,1.8941132647886438,37.19135829723205,50.97391270398792,0.6609448199744321,0.8467866917622402,-6.013095106276424,-8.569524132000623,28.50799567245734,2.3499984741210938,1.501400971961246,-0.7204998016357393,-3.563881202948288,2.122881599676809,-2.14219050229201,0.7011908990205313,3.1863992309570293,54.09091460803125,9.366793394336206,1.4216907006562731,6,0.45999908447265625,-0.5749988555908203,-9.819999694824219,-4.880001068115234,-5.490001678466797,1,-0.03037973395882776,2.0087008442107583,58.45000076293945,1.5000013245489248,58.22999954223633,1.69503791701274,59.18000030517578,-0.03037973395882776
8584,2018-06-20,58.95000076293945,61.11999893188477,58.79999923706055,60.13000106811523,57497600.0,-0.005063278262625315,-2.135127611644089,-0.7329191663586433,58.212565282932644,50.35545965365416,0.9915341901290944,1.2021186328095013,-5.557832298868519,-8.109500671061781,27.81112994942947,2.319999694824226,1.2078321883261296,-1.0164991378784194,-3.8656704171748544,1.8326721414180156,-2.4410847775266404,0.40808650176980166,3.3750704620361276,48.94121955422777,-0.7006989282875722,1.424585639648218,6,0.7599983215332031,-0.27499961853027344,-9.292500495910645,-4.5800018310546875,-4.990001678466797,2,-0.04631042420533116,1.3152708248771028,59.25,2.0087008442107583,58.45000076293945,1.5000013245489248,58.22999954223633,-0.04631042420533116
8585,2018-06-21,59.43999862670898,61.83000183105469,59.09000015258789,61.459999084472656,70419900.0,0.00831209257723331,-1.014709037895968,1.711864351986568,54.59315877160658,48.44244995050822,0.5271897706865545,0.7066065130488042,-5.883671575825254,-8.428932927093243,27.222637668210997,2.8800010681152344,0.9371151773344053,-0.5000011444091896,-3.358877877970329,2.3588755891519497,-1.9294395111897629,0.9294372223713836,2.775971152404786,51.81447969020964,-1.0379511601743445,1.4294383667805697,6,0.270000457763679,-0.6849975585937358,-9.667498588562005,-5.069999694824212,-6.430000305175774,3,-0.07436067077833353,-2.135127611644089,58.95000076293945,1.3152708248771028,59.25,2.0087008442107583,58.45000076293945,-0.07436067077833353
8586,2018-06-22,57.099998474121094,60.40999984741211,57.02000045776367,60.20000076293945,63497500.0,-0.03936743281714039,-1.0797552975757938,1.5346542506482097,39.58333167764848,45.264530065106285,2.452571669437873,2.8468131095727998,-3.471341281388675,-5.9043757129767585,25.83667476761551,3.3899993896484375,0.7526396532763684,-2.6205011367797866,-5.647470504994153,0.4064682314345802,-4.13398582088697,-1.1070164526726032,5.009051888048091,4.637084834664367,-48.89232560112796,1.513484684107182,6,2.260000228881836,1.6550025939941477,-5.779998779296875,-2.729999542236328,-4.30999755859375,4,-0.049211867490106864,-1.014709037895968,59.43999862670898,-2.135127611644089,58.95000076293945,1.3152708248771028,59.25,-0.049211867490106864
8587,2018-06-25,53.15999984741211,55.63999938964844,52.40999984741211,55.540000915527344,72196300.0,-0.06900172910678226,1.5038775392522301,0.7677417131915826,26.379433037191987,42.01635615230585,5.702000820731392,6.473687019675822,0.5083013210027616,-1.833589968412987,24.339590903182906,4.689998626708984,0.3111354017472081,-6.1509998321533175,-10.269077273661729,-2.032922390644906,-8.210038552907527,-4.091961111399108,8.84426948615139,7.96178176291621,-45.968501374775855,2.059038720754207,6,3.960000991821289,5.37500190734864,-1.4049997329711914,1.2099990844726562,-0.8699989318847656,0,0.000188079788598694,-1.0797552975757938,57.099998474121094,-1.014709037895968,59.43999862670898,-2.135127611644089,58.95000076293945,0.000188079788598694
8588,2018-06-26,54.59000015258789,54.77000045776367,53.61000061035156,54.40999984741211,42277100.0,0.02689993057337059,3.2962884471382754,-0.07563034638397315,33.51536255643603,40.1508035600268,3.729906348438213,4.649643737588434,-0.8459229768185708,-3.1035204114495656,22.368816218872848,1.6100006103515625,-0.4627158701772842,-4.319499588012697,-8.64001332646734,0.0010141504419465264,-6.479756457240015,-2.1592427187853787,7.030498401529556,23.14224889720041,-26.702230416293254,2.16025686922732,6,2.530000686645508,3.9450016021728587,-2.8350000381469727,-0.220001220703125,-1.1899986267089915,1,-0.02198206190850438,1.5038775392522301,53.15999984741211,-1.0797552975757938,57.099998474121094,-1.014709037895968,59.43999862670898,-0.02198206190850438
8589,2018-06-27,52.2599983215332,55.349998474121094,52.15999984741211,55.0,53007500.0,-0.04268184327792557,-1.1700681066506813,-15.222205738990379,28.026224740989534,38.7400633512985,5.407328176015319,6.500949876403524,1.514677345294814,-0.5987073343413201,20.30922889380359,3.1899986267089844,-1.2242819169936823,-6.1340013504028335,-11.036616933114523,-1.231385767691144,-8.585309141758678,-3.6826935590469887,8.992080284316032,1.034110171748129,-42.83814460269856,2.4513077913558448,6,4.735002517700195,6.150003433227546,-0.22749805450439453,2.1100006103515625,0.5500030517578196,2,0.028702641564799736,3.2962884471382754,54.59000015258789,1.5038775392522301,53.15999984741211,-1.0797552975757938,57.099998474121094,0.028702641564799736
8590,2018-06-28,53.13999938964844,53.31000137329102,51.790000915527344,52.0,36878900.0,0.016838903489834856,1.0540500136606992,-0.4160579165361456,24.040275906572774,37.16283882357986,4.001223117051012,5.55529520519373,0.6197149702124349,-1.2743319528766364,19.869241363454876,1.520000457763679,-1.6863665433987904,-5.031500244140624,-10.463128211226362,0.4001277229451148,-7.747314227683489,-2.315686260597758,7.566554490694571,15.661237139224518,-20.750520756897807,2.7158139835428687,6,3.670001983642578,5.085002899169929,1.3400001525878906,1.2299995422363281,-0.470001220703125,3,0.015430931581530194,-1.1700681066506813,52.2599983215332,3.2962884471382754,54.59000015258789,1.5038775392522301,53.15999984741211,0.015430931581530194
8591,2018-06-29,52.43999862670898,53.849998474121094,52.4000015258789,53.68999862670898,32582200.0,-0.013172765731642389,-1.1804560447440233,-1.096491815127625,23.025917177151612,36.063069716417964,4.239353720559443,6.070345397015977,1.3798081069871273,-0.44348315953013895,19.44521557634222,1.4499969482421946,-2.0856670066302883,-5.416500854492192,-11.410878458243381,0.5778767492589978,-8.413689656367787,-2.419312052616597,7.553231016448777,16.88306412459085,-14.25951699005568,2.997188801875596,6,4.370002746582038,5.785003662109389,2.0600013732910227,1.9300003051757884,0.6000022888183665,4,0.010869559682519014,1.0540500136606992,53.13999938964844,-1.1700681066506813,52.2599983215332,3.2962884471382754,54.59000015258789,0.010869559682519014
8592,2018-07-02,54.47999954223633,54.52999877929688,51.31999969482422,51.52000045776367,38934200.0,0.03890162030798239,1.098040291213718,-2.367999267578125,32.939855586161755,35.590680526299046,1.7623118867466303,3.864620251917273,-0.5493661589775982,-2.309586531832352,19.22219552468636,3.2099990844726634,-2.260129626652926,-3.1454999923706026,-9.292247804336931,3.0012478195957257,-6.218873898353763,-0.072126086387442,4.856971802710994,78.4119306349627,48.06560632829333,3.073373905983164,7,2.095001220703125,3.510002136230476,1.017500877380371,-0.1100006103515625,-1.0900001525878906,0,-0.031020533056333677,-1.1804560447440233,52.43999862670898,1.0540500136606992,53.13999938964844,-1.1700681066506813,52.2599983215332,-0.031020533056333677
8593,2018-07-03,51.47999954223633,54.790000915527344,50.099998474121094,54.54999923706055,52190200.0,-0.05506607975784239,1.6422526251541996,-1.0371623798563303,28.881223981942128,32.33164260396676,3.960743467114888,6.577284155956107,2.5804658584784335,0.8807255420816062,18.84826638221298,4.69000244140625,-2.415016800324821,-5.748999977111815,-12.412417777253367,0.9144178230297371,-9.080708877182587,-2.4172910770410425,7.0552746376986875,26.285734630766367,-2.4477091791807197,3.331708900070775,7,4.4850006103515625,5.900001525878913,4.0724992752075195,2.229999542236328,0.779998779296875,1,0.015734292550380724,1.098040291213718,54.47999954223633,-1.1804560447440233,52.43999862670898,1.0540500136606992,53.13999938964844,0.015734292550380724
8594,2018-07-05,52.84000015258789,53.31000137329102,51.93999862670898,52.63000106811523,51136400.0,0.026418038509028463,1.3826103109471668,-0.06840361737713054,34.74494860164194,30.126285918415135,1.8359651918144948,4.952993720931836,1.4303518708260512,-0.28566909993080003,18.6865131102121,1.8300018310546946,-2.5182384957143356,-4.059999465942383,-10.914938850917991,2.794939919033226,-7.487469158430187,-0.6325297734545785,4.6830409426494555,58.42218021629078,27.66649772948466,3.4274696924878025,7,2.414999008178711,4.540000915527351,3.6924991607666016,1.8099994659423828,-1.470001220703118,3,0.010598057753101298,1.6422526251541996,51.47999954223633,1.098040291213718,54.47999954223633,-1.1804560447440233,52.43999862670898,0.010598057753101298
8595,2018-07-06,53.22999954223633,53.40999984741211,51.97999954223633,52.540000915527344,31841000.0,0.00738076057006487,1.723812084243109,3.2857220708445753,37.63600470290642,29.909916254554904,0.5279610225941553,4.278288306959361,1.2433018258764719,-0.5062506730207446,18.308178882350347,1.4300003051757812,-2.759786389727175,-3.3500000000000014,-10.265602695266985,3.565602695266982,-6.807801347633493,0.10780134763349025,3.4022764384670694,66.73772790567536,32.914161258512095,3.457801347633493,7,-0.3600006103515625,3.094999313354492,3.6425018310546946,1.7600021362304759,-1.8899993896484375,4,-0.007890253100829914,1.3826103109471668,52.84000015258789,1.6422526251541996,51.47999954223633,1.098040291213718,54.47999954223633,-0.007890253100829914
8596,2018-07-09,54.31000137329102,54.5,53.11000061035156,53.79999923706055,32579700.0,0.020289345112576074,2.1235962761671265,0.7391350018520771,40.18026795531522,31.4433423565686,-1.10569733717643,2.7833800578856156,0.3010990818946411,-1.4158601508416595,17.369423194779472,1.3899993896484375,-3.2887556623483505,-1.9159982681274315,-8.512359108430566,4.680362572175703,-5.214178688278999,1.3821821520241357,1.5384013066224966,89.76547351023557,53.37675162995369,3.298180420151566,7,-1.585002899169929,2.0149974822997976,2.5625,0.6800003051757812,-3.69000244140625,0,-0.03019707536137617,1.723812084243109,53.22999954223633,1.3826103109471668,52.84000015258789,1.6422526251541996,51.47999954223633,-0.03019707536137617
8597,2018-07-10,55.7400016784668,55.9000015258789,54.349998474121094,54.65999984741211,34852800.0,0.026330330860183437,1.2142876605577204,2.1176417789878084,41.91617260984473,32.376765695836234,-2.38169845375549,0.9574837093617177,-0.8871809702131515,-2.6785159210263174,15.919499520767424,1.5900001525878764,-3.8321986635750065,-0.20349807739258097,-6.336327157661401,5.929331002876239,-3.269912617526991,2.862916462741829,-5.640003204345703,97.24138339265855,60.48560977571231,3.0664145401344114,7,-2.740001678466797,0.5849971771240234,1.5524997711181783,-0.7499999999999929,-8.25,1,-0.048439194144884734,2.1235962761671265,54.31000137329102,1.723812084243109,53.22999954223633,1.3826103109471668,52.84000015258789,-0.048439194144884734
8598,2018-07-11,54.18000030517578,55.0,53.77000045776367,54.38999938964844,38699200.0,-0.027987106679504548,-1.388351456253148,-0.19444326707074133,39.61689287744529,33.66461771099799,-0.9900902667324587,2.1247278611146356,0.9510434798863798,-0.959340775109844,15.000034845418492,1.970001220703125,-4.115375360357433,-1.4449995040893526,-7.221837339329589,4.331838331150884,-4.333418421709474,1.4434194135307692,-3.9640017700195287,56.565657538693806,20.469262318111667,2.888418917620119,7,-1.1800003051757812,2.144998550415039,3.6350011825561666,0.8100013732910227,-7.0800018310546875,2,-0.014581043024687435,1.2142876605577204,55.7400016784668,2.1235962761671265,54.31000137329102,1.723812084243109,53.22999954223633,-0.014581043024687435
8599,2018-07-12,55.45000076293945,55.65999984741211,54.349998474121094,54.6500015258789,29647700.0,0.02344039222241112,1.147547801072495,-3.8095367847411783,41.600007195721396,35.61569896534783,-1.9668361075666496,0.5190492181989583,-0.046352788015546764,-2.072503166939029,13.929392406849672,1.4799995422363281,-3.8176483128497978,0.055000877380372515,-5.333257672696789,5.443259427457534,-2.6391283976582116,2.7491301524189566,-5.1203221679687445,88.52039450956366,52.16451811785052,2.6941292750385815,7,-2.450000762939453,0.8749980926513672,2.3650007247924947,-0.45999908447264914,-8.34000015258789,3,-0.05752934891821171,-1.388351456253148,54.18000030517578,1.2142876605577204,55.7400016784668,2.1235962761671265,54.31000137329102,-0.05752934891821171
8600,2018-07-13,56.349998474121094,56.59000015258789,55.31999969482422,55.5099983215332,28799000.0,0.016230797092849913,-1.0819723902881353,1.050001192094023,48.31913979024129,38.42605703346891,-2.6413798617476303,-0.6364679281856453,-0.628653571258539,-2.819854489980102,13.29430815310691,1.2700004577636719,-3.681688439773545,1.096498680114749,-4.014761687085787,6.207759047315285,-1.4591315034855157,3.6521288637150136,-5.9089134205322225,93.10339913686983,50.5568677202579,2.5556301836002677,7,-3.0049991607666016,-0.024999618530273438,1.4675035476684712,-1.3599967956542898,-8.279998779296875,4,-0.08837621432276344,1.147547801072495,55.45000076293945,-1.388351456253148,54.18000030517578,1.2142876605577204,55.7400016784668,-0.08837621432276344
8601,2018-07-16,56.1500015258789,57.18000030517578,56.06000137329102,56.599998474121094,25735200.0,-0.003549191724185108,-2.555567665758459,-0.5357105553562511,58.050622276225496,41.21614222125377,-2.078334404616669,-0.6327293782907688,-0.1302671222980365,-2.461076246528002,13.209238802335232,1.1199989318847585,-3.199150172627945,1.0005016326904226,-3.937461128310055,5.9384643936909,-1.4684797478098162,3.4694830131906613,-5.462959868330067,69.79475585377047,21.928606081718762,2.4689813805002387,7,-2.5100021362304616,0.17499732971192117,1.6675004959106658,-1.1599998474120952,-6.210002899169922,0,-0.08566342373248437,-1.0819723902881353,56.349998474121094,1.147547801072495,55.45000076293945,-1.388351456253148,54.18000030517578,-0.08566342373248437
8602,2018-07-17,56.959999084472656,57.13000106811523,55.5,55.83000183105469,24729100.0,0.014425601720071901,1.2176866864581073,-2.511122037231658,56.601668053346245,44.29619156252089,-2.79329349046872,-1.6443861316857493,-0.6572592903795709,-3.1013399468064904,13.309214532899649,1.6300010681152273,-2.6744498715280898,1.8849992752075195,-2.8854163122980623,6.655414862713101,-0.5002085185452714,4.27020706896031,-5.88337990806621,93.54835101033548,40.79689940947782,2.3852077937527922,7,-2.3999996185302734,-0.6350002288818359,0.8575029373169087,-1.9699974060058523,-6.719997406005859,1,-0.11130618424318361,-2.555567665758459,56.1500015258789,-1.0819723902881353,56.349998474121094,1.147547801072495,55.45000076293945,-0.11130618424318361
8603,2018-07-18,57.45000076293945,58.1500015258789,56.91999816894531,57.25,33729700.0,0.008602557695622792,-1.860458204883658,0.1769922558081439,66.1080144158138,47.78097665298443,-2.623256990187585,-2.3991596547286136,-0.8817408131354725,-3.4534403390448034,13.168730455937755,1.2300033569335866,-2.0019569325837097,2.465000915527341,-2.0339606311514586,6.9639624622061405,0.21552014218794113,4.714481688866741,-6.007178718806848,81.57894208491123,21.364999687682698,2.249480773339398,7,-2.385000228881836,-1.4750022888183594,0.5700006484985494,-2.459999084472649,-7.75,2,-0.1733681279756879,1.2176866864581073,56.959999084472656,-2.555567665758459,56.1500015258789,-1.0819723902881353,56.349998474121094,-0.1733681279756879
8604,2018-07-19,56.22000122070313,57.56000137329102,55.66999816894531,57.25,39392100.0,-0.021409913418657167,1.2909108563871734,-5.149974250891646,59.356020663330945,50.194311759698266,-0.9648474222197763,-1.4589737964505645,0.6020592152713036,-2.114444274648882,12.444293360670008,1.8900032043457102,-1.6577400612445388,1.3715013504028377,-2.7725994027849694,5.515602103590645,-0.7005490261910623,3.4435517269967377,-4.240604818030825,31.80215348283016,-32.64094325310069,2.0720503765939036,7,-0.5900001525878977,-0.2550010681152415,1.7074995040893484,-1.2299995422363281,-5.520000457763679,3,-0.16221989591888475,-1.860458204883658,57.45000076293945,1.2176866864581073,56.959999084472656,-2.555567665758459,56.1500015258789,-0.16221989591888475
8605,2018-07-20,55.02000045776367,56.13999938964844,54.83000183105469,56.08000183105469,32588100.0,-0.021344730289645675,1.2203414487487432,1.0291287665550721,57.60613788421945,52.13051952957651,0.5763796388106073,-0.6398942549642115,1.9684886836876245,-0.8208987070041616,11.577553662671045,1.3899993896484446,-0.9277585609980434,0.39250049591064595,-3.1480969835652886,3.9330979753865805,-1.3777982438273213,2.162799235648613,-2.5469556452348385,5.7228507281246745,-62.06208172477199,1.7702987397379673,7,0.9400005340576172,0.9449996948242188,2.9075002670288086,-0.029998779296867895,-2.950000762939453,4,-0.14376589933844608,1.2909108563871734,56.22000122070313,-1.860458204883658,57.45000076293945,1.2176866864581073,56.959999084472656,-0.14376589933844608
8606,2018-07-23,54.290000915527344,54.58000183105469,52.22000122070313,53.5099983215332,42781500.0,-0.013267894150541082,2.470577840607871,-0.7358505504313122,49.392975544740075,52.96127541123155,1.456399754055056,-0.1382971623236955,2.8066730533134177,-0.004322023352173687,11.908964194717814,2.7999992370605398,-0.4116649473105767,-0.19699916839599751,-3.5420991930062655,3.1481008562142705,-1.869549180701128,1.475550843909133,3.8600006103515554,34.90724432201958,-30.230830273742058,1.6725500123051338,7,0.8950004577636719,1.6749992370605469,3.9149999618530273,0.7000007629394602,-1.9500007629394531,0,-0.11456992292892298,1.2203414487487432,55.02000045776367,1.2909108563871734,56.22000122070313,-1.860458204883658,57.45000076293945,-0.11456992292892298
8607,2018-07-24,53.16999816894531,55.4000015258789,52.93999862670898,55.0,39011500.0,-0.020630000510125313,-1.148473288800773,-2.346148391230138,56.13652349501609,54.79678992429497,2.4289385208159047,1.0355881842113206,4.051156492941473,1.2156249975136717,12.161674628155223,2.460002899169922,-0.004428282504008507,-1.3175018310546847,-4.661769723484781,2.0267660613754117,-2.989635777269733,0.3546321151603635,4.861403350830074,16.020183800210145,-51.80042570892155,1.672133946215047,7,2.015003204345703,2.795001983642578,5.857501983642578,1.8200035095214915,-1.339996337890625,1,-0.060748535893741296,2.470577840607871,54.290000915527344,1.2203414487487432,55.02000045776367,1.2909108563871734,56.22000122070313,-0.060748535893741296
8608,2018-07-25,53.38999938964844,54.22000122070313,52.29999923706055,52.63000106811523,39749200.0,0.004137694720321106,-1.7042243683595582,-0.4152992137145564,52.17735229828695,55.9720504912467,2.3301288368723263,0.7600442741371154,3.9227181641869606,1.074070923075638,12.504993884240703,1.9200019836425852,0.2945336202213795,-1.0375005722045927,-4.416899707974395,2.341898563565209,-2.7272001400894936,0.6521989956803083,4.525174124145501,21.91007744406705,-45.153743765012315,1.6896995678849005,7,1.7950019836425781,2.575000762939453,5.55000114440918,1.6000022888183665,-0.6300010681152344,2,-0.058999770503694426,-1.148473288800773,53.16999816894531,2.470577840607871,54.290000915527344,1.2203414487487432,55.02000045776367,-0.058999770503694426
8609,2018-07-26,53.7599983215332,54.7400016784668,53.45000076293945,53.599998474121094,28862500.0,0.006930116803045117,-4.608757308122901,0.21052657996576607,52.101501798746135,56.392312936636124,1.8944100401190767,0.5356463259464874,3.617909126448083,0.7388430290848333,12.345278916777378,1.3500022888183594,0.46427232247798855,-0.7425016403198228,-3.983086481737992,2.4980832010983463,-2.3627940610289073,0.8777907803892617,4.04127174639892,39.28565867785634,-26.67021996307968,1.6202924207090834,7,1.4250030517578125,2.2050018310546875,5.432501792907715,1.2300033569336009,-1.2399978637695312,3,-0.07552079027814151,-1.7042243683595582,53.38999938964844,-1.148473288800773,53.16999816894531,2.470577840607871,54.290000915527344,-0.07552079027814151
8610,2018-07-27,53.959999084472656,54.63000106811523,53.11000061035156,54.459999084472656,30109700.0,0.003720252402972024,2.619031616424963,-3.125002980235081,48.50808907724971,55.332031470083265,1.4748293010514715,0.42185651294152393,3.4064938807452165,0.5478254305563937,12.112031329055316,1.5200004577636648,0.8443390541502822,-0.583500862121582,-3.7718309797871683,2.6048292555440042,-2.177665920954375,1.010664196711211,3.729645606514886,54.716908703986746,-7.887358495608787,1.5941650588327934,7,1.2250022888183594,2.0050010681152344,5.232501029968262,1.0300025939941477,-2.029998779296875,4,-0.060415092232114054,-4.608757308122901,53.7599983215332,-1.7042243683595582,53.38999938964844,-1.148473288800773,53.16999816894531,-0.060415092232114054
8611,2018-07-30,53.0099983215332,54.25,52.41999816894531,54.18999862670898,25747800.0,-0.017605648240509697,1.815380823268425,2.3600006103515483,37.86665174696182,53.250362991596106,2.159694856105169,1.493312652912067,4.391833960530121,1.4977039117777053,12.175738501845585,1.8300018310546875,1.0699856294463501,-1.5620016098022447,-4.680589242553722,1.556586022949233,-3.121295426177987,-0.002707793426502292,4.570253500048651,22.90317936324141,-33.86070415547353,1.5592938163757406,7,2.1750030517578125,2.2450008392333984,6.222501754760742,1.9800033569336009,-3.4699974060058594,0,-0.017732477956467818,2.619031616424963,53.959999084472656,-4.608757308122901,53.7599983215332,-1.7042243683595582,53.38999938964844,-0.017732477956467818
8612,2018-07-31,52.790000915527344,54.22000122070313,52.77000045776367,53.77999877929688,29301700.0,-0.0041501115444573244,-1.8155387988504181,0.8389810235024195,42.986882209338056,50.68134830198769,1.9288070877543007,1.6656042852129005,4.687574635373309,1.6963395845507137,11.910841264368438,1.4500007629394602,1.0163172167200756,-1.6974990844726534,-4.9165476056418385,1.5215494366965316,-3.307023345057246,-0.08797482388806088,4.683045894036937,20.08201590914776,-35.19061595853161,1.609524260584594,7,2.1000003814697337,1.3349990844726562,6.267498970031738,2.2000007629394602,-8.139999389648438,1,-0.008524356035900182,1.815380823268425,53.0099983215332,2.619031616424963,53.959999084472656,-4.608757308122901,53.7599983215332,-0.008524356035900182
8613,2018-08-01,52.290000915527344,53.58000183105469,52.16999816894531,52.65999984741211,28200000.0,-0.00947149064839159,-3.622929291034276,0.37373710128620813,32.713340386770454,47.72105049348096,1.810254874886077,2.3498784680667555,5.191692262632998,2.181912827924947,11.353773739125883,1.410003662109375,0.7131740988126083,-2.23799915313721,-5.314974314228486,0.8389760079540665,-3.7764867336828445,-0.6995115725915753,5.077984982259714,4.669361194933733,-44.48101314658431,1.5384875805456377,8,1.8649978637695312,1.8349990844726562,5.537500381469727,2.7000007629394602,-7.430000305175781,2,-0.00879707547176689,-1.8155387988504181,52.790000915527344,1.815380823268425,53.0099983215332,2.619031616424963,53.959999084472656,-0.00879707547176689
8614,2018-08-02,53.4000015258789,53.54999923706055,51.38000106811523,51.70000076293945,28708000.0,0.021227779516483913,1.1700023078962547,-4.594609920303508,34.22461267556788,45.12310324807524,0.2885101147791005,1.3533708926717267,3.9843478848613856,0.987470645661837,10.867978144327086,2.1699981689453196,0.38506477832254404,-1.155998611450201,-4.177998423123107,1.8660012002227049,-2.6669985172866575,0.3550012943862555,3.76006486275449,62.15386023888221,17.79641930860631,1.5109999058364538,8,-0.010000228881835938,0.7249984741211009,4.427499771118171,1.5900001525879048,-8.499999999999993,3,-0.011985078390597703,-3.622929291034276,52.290000915527344,-1.8155387988504181,52.790000915527344,1.815380823268425,53.0099983215332,-0.011985078390597703
8615,2018-08-03,52.81000137329102,53.4000015258789,52.2599983215332,53.29999923706055,22958900.0,-0.011048691680316636,2.3043454223795257,-0.28823390815559174,32.854211616965344,43.28546281165583,0.5945809570696099,2.013527097722438,4.437837674558047,1.4877830858668162,10.403436914244477,1.140003204345696,-0.20929141160091547,-1.7249988555908118,-4.791308407583848,1.3413106964022248,-3.2581536315873336,-0.19184407959428995,4.003261096111274,49.82581314888128,8.327210892774524,1.53315477599652,8,0.5799999237060405,1.3149986267089773,4.892499923706048,2.1800003051757812,-9.210002899169929,4,-0.005491401400985807,1.1700023078962547,53.4000015258789,-3.622929291034276,52.290000915527344,-1.8155387988504181,52.790000915527344,-0.005491401400985807
8616,2018-08-06,52.66999816894531,52.81000137329102,51.5,52.22000122070313,28776900.0,-0.0026510736736415907,2.5890283540440326,-0.9183651226158026,26.350620445078462,39.97591802832942,0.5371025891150865,2.133764945595715,4.387887463753692,1.5307854609673726,10.527202842843264,1.3100013732910227,-0.627322881935001,-1.7830018997192383,-4.960350527911075,1.3943467284725983,-3.3716762138151566,-0.19432758562331998,3.8172686163797565,45.42243068735739,10.073706387751812,1.58867431409592,8,0.3900032043457031,1.4550018310546875,4.847503662109375,2.3200035095214915,-10.929996490478516,0,-0.014049703616770604,2.3043454223795257,52.81000137329102,1.1700023078962547,53.4000015258789,-3.622929291034276,52.290000915527344,-0.014049703616770604
8617,2018-08-07,53.040000915527344,53.43999862670898,52.70000076293945,52.93999862670898,21918600.0,0.00702492423476464,-1.551725498707578,0.22222881557087143,25.36315244581533,36.9965624891659,0.1639629663432558,1.6349376288324322,3.8328277505890185,1.079957759356006,11.135986721163565,0.7700004577636648,-0.9461050088872298,-1.2779991149902372,-4.454542377099088,1.8985441471186135,-2.8662707460446626,0.31027251606418815,3.140829926765136,75.45451235181214,44.05530388446064,1.5882716310544265,8,0.020000457763671875,1.0849990844726562,4.477500915527344,1.9500007629394602,-9.420001983642571,1,-0.0659879324959699,2.5890283540440326,52.66999816894531,2.3043454223795257,52.81000137329102,1.1700023078962547,53.4000015258789,-0.0659879324959699
8618,2018-08-08,53.38999938964844,53.52999877929688,52.459999084472656,52.84000015258789,18074700.0,0.006598764481141384,1.5783186796519615,5.499866488651144,32.46592774109615,34.81483203831591,-0.20789822740480446,1.2887969642856447,3.2570816744129445,0.6225661377740082,11.600006417949663,1.0699996948242259,-1.04819198427424,-0.888500595092772,-4.091803656791356,2.314802466605812,-2.4901521259420676,0.7131509357565236,2.502781666193407,92.62672892070347,58.747139064128106,1.6016515308492927,8,-0.38499832153321023,0.7350006103515625,3.8925018310546875,1.6000022888183665,-9.09000015258789,2,-0.16370102947527088,-1.551725498707578,53.040000915527344,2.5890283540440326,52.66999816894531,2.3043454223795257,52.81000137329102,-0.16370102947527088
8619,2018-08-09,52.2599983215332,52.849998474121094,51.93000030517578,52.6500015258789,34538400.0,-0.0211650324224264,1.3291178359481006,-0.7090977188078579,32.750003099438544,33.06393359633689,0.767681639606252,2.284694940007796,4.145161874269746,1.6445384653196555,12.453661193746731,1.4599990844726562,-1.219814580953532,-1.859001541137694,-5.13357966620039,1.4155765839250023,-3.4962906036690455,-0.22171247860634224,3.3620159350450436,37.438363475097205,-0.0027461856962389675,1.6372890625313485,8,0.5550022125244141,2.50500297546386,4.412502288818359,2.730003356933601,-8.679996490478516,3,-0.14159965458958979,1.5783186796519615,53.38999938964844,-1.551725498707578,53.040000915527344,2.5890283540440326,52.66999816894531,-0.14159965458958979
8620,2018-08-10,51.36999893188477,51.95000076293945,51.02000045776367,51.25,31340800.0,-0.017030222315979615,-2.206908571917155,-0.30768704089519877,32.10784737672017,32.42406644408782,1.3987465342102468,2.932844264292065,4.938455473071905,2.4041102279357744,13.873716420579399,1.2399978637695312,-1.369365738437395,-2.5000009536743093,-5.8173627955616,0.8173608882129813,-4.158681874617955,-0.841320032730664,3.997494533385691,13.944171640214778,-22.83358044912594,1.6586809209436464,8,1.2500019073486257,3.2150020599365163,4.947501182556145,3.6200027465820312,-6.039997100830085,4,-0.1259489495918602,1.3291178359481006,52.2599983215332,1.5783186796519615,53.38999938964844,-1.551725498707578,53.040000915527344,-0.1259489495918602
8621,2018-08-13,51.34000015258789,52.06000137329102,51.27999877929688,51.61000061035156,24609500.0,-0.000583974691855782,-2.9999804376107955,-2.2500238420699943,37.05801196638102,31.765303083759257,1.3040821863753678,2.723656663665679,4.832332350714651,2.303460212866767,15.375844321523187,0.7800025939941406,-1.56071326722914,-2.289499664306639,-5.608310835762822,1.0293115071495436,-3.948905250034734,-0.6300940785785443,3.6796938720820265,12.74900035107393,-25.553376915239895,1.6594055857280925,8,0.9600009918212891,3.2450008392333984,3.2574987411499023,3.6500015258789134,-6.279998779296868,0,-0.15075967385007194,-2.206908571917155,51.36999893188477,1.3291178359481006,52.2599983215332,1.5783186796519615,53.38999938964844,-0.15075967385007194
8622,2018-08-14,50.61999893188477,51.77000045776367,50.0099983215332,51.72999954223633,32050200.0,-0.014024176442602232,1.957980714981792,4.111106401616272,31.704100570894127,31.65316532643967,1.8817879005812088,3.1034425395281815,5.393433105643659,2.92162888898293,17.098696136483444,1.7600021362304688,-1.7490490310776323,-2.692500877380361,-5.880438708437687,0.4954369536769647,-4.286469792909024,-1.0985319618516982,4.079719607432644,17.32956054042999,-22.094312189609585,1.5939689155286632,8,1.1599998474121023,3.460000991821282,3.9049997329711843,4.370002746582031,-4.55999755859375,1,-0.17542468274973821,-2.9999804376107955,51.34000015258789,-2.206908571917155,51.36999893188477,1.3291178359481006,52.2599983215332,-0.17542468274973821
8623,2018-08-15,47.4900016784668,49.86000061035156,47.13999938964844,49.83000183105469,57746200.0,-0.061833214529098623,1.2666698455840864,2.108107086397704,19.651522111945965,30.03393304159279,4.759850833359444,5.743473641402289,8.314889068541959,6.005764248238442,19.04356362765755,3.4799995422363352,-1.81400170285211,-5.324498176574707,-8.881448153972372,-1.7675481991770425,-7.102973165273539,-3.546023187875875,6.7407448390722,6.129638265094112,-31.93564492015901,1.7784749886988327,8,2.8449974060058594,5.154998779296875,7.172497749328613,7.500000000000007,-2.75,2,-0.0814908951316543,1.957980714981792,50.61999893188477,-2.9999804376107955,51.34000015258789,-2.206908571917155,51.36999893188477,-0.0814908951316543
8624,2018-08-16,47.099998474121094,48.31000137329102,46.959999084472656,48.20000076293945,33663000.0,-0.008212322395485194,1.0454525750582928,0.4700864175593438,17.395447603051124,28.316292595602324,4.651358907173062,5.707840839604245,8.48719711630477,6.325616422485695,21.18027301228623,1.3500022888183665,-1.975284158635759,-5.258501243591311,-9.284622699631853,-1.2323797875507694,-7.2715619716115825,-3.2454405155710404,6.279858388071034,2.7450848395770886,-31.84184859655602,2.013060728020272,8,3.145000457763672,5.4550018310546875,7.562500953674316,7.89000320434571,-1.9399986267089844,3,-0.059447968742482926,1.2666698455840864,47.4900016784668,1.957980714981792,50.61999893188477,-2.9999804376107955,51.34000015258789,-0.059447968742482926
8625,2018-08-17,47.11000061035156,47.36000061035156,45.61999893188477,46.209999084472656,34464200.0,0.00021235958714438397,1.4857139743107566,-0.8181815029182373,19.206710677681713,27.52252484366935,4.1882182634336615,5.349108620013787,8.248357589752054,6.295265418504528,23.20952400489581,1.7400016784667898,-2.008628847315144,-4.852999114990233,-9.309351369105997,-0.3966468608744691,-7.081175242048118,-2.6248229879323475,5.371076162959838,23.136663254764706,-12.394136445317024,2.2281761270578824,8,2.464998245239265,4.774999618530273,7.552498817443848,7.8800010681152415,-2.470001220703125,4,-0.07493098564132095,1.0454525750582928,47.099998474121094,1.2666698455840864,47.4900016784668,1.957980714981792,50.61999893188477,-0.07493098564132095
8626,2018-08-20,48.06999969482422,48.61000061035156,46.47000122070313,47.4000015258789,33022900.0,0.020377819402144448,1.4457135881696348,0.7444411477980836,27.131793261297673,27.71904048983405,2.8017200953187498,4.109949279969314,7.009219569904118,5.334823331301216,24.107015975285446,2.1399993896484304,-2.1361088191688182,-3.5819999694824247,-8.219074867571777,1.0550749286069276,-5.900537418527101,-1.2634625204377485,3.3133046238589188,39.83740089543011,2.255257325362365,2.318537449044676,8,1.5049991607666087,3.815000534057617,6.7649993896484375,6.92500305175782,-3.720001220703125,0,-0.057000163951832716,1.4857139743107566,47.11000061035156,1.0454525750582928,47.099998474121094,1.2666698455840864,47.4900016784668,-0.057000163951832716
8627,2018-08-21,49.93999862670898,50.36999893188477,48.86999893188477,48.9000015258789,38572900.0,0.038901579857636426,-1.7272670525283425,1.5522387209911244,39.948669669909705,28.550456259702223,0.49812497156910496,2.0928617466380075,4.876056013455681,3.464872241673554,25.053888151019926,2.299999237060554,-2.17146255703895,-1.5505010604858498,-6.189958501322444,3.0889563803507443,-3.870229780904147,0.7692276599324472,0.521176830086425,90.94736199629905,47.16949006361944,2.3197287204182975,8,-0.7049999237060476,1.9450016021728587,5.042500495910652,5.055004119873061,-4.94999694824218,1,-0.09771720840232523,1.4457135881696348,48.06999969482422,1.4857139743107566,47.11000061035156,1.0454525750582928,47.099998474121094,-0.09771720840232523
8628,2018-08-22,50.2400016784668,50.6500015258789,49.86999893188477,50.38000106811523,26740400.0,0.006007269924059866,1.2941242468781267,-0.13461517300066442,35.477953486676114,28.853561858284177,-0.3304448989759692,1.6282500542126854,4.338028372976083,3.1998736586569265,25.774891245530174,0.7800025939941264,-2.1449064820407955,-1.0929981231689467,-5.674452896986061,3.4884566506481676,-3.383725510077504,1.1977292637396104,-4.620002746582024,91.84891379774542,48.31369547210101,2.2907273869085567,8,-1.4000015258788991,1.644998550415039,5.202497482299805,4.7550010681152415,-5.010002136230469,2,-0.08320064023738583,-1.7272670525283425,49.93999862670898,1.4457135881696348,48.06999969482422,1.4857139743107566,47.11000061035156,-0.08320064023738583
8629,2018-08-23,49.70000076293945,50.2400016784668,49.4000015258789,50.04999923706055,26832000.0,-0.010748425507294379,1.3013596981700184,2.500000000000127,35.64174564339406,29.246217221247946,-0.2143046095998642,1.9483853878351738,4.644941251119434,3.7483033187385573,26.83998474108222,0.8400001525878977,-2.1685042993623824,-1.4299991607665987,-5.917488021272554,3.0574896997393566,-3.673743591019573,0.8137452694863754,-3.9794017791748004,81.1133146516911,36.78863158056774,2.2437444302529768,8,-0.8600006103515554,1.8899993896484446,5.819998741149902,5.70000076293946,-4.549999237060554,3,-0.0997987728034655,1.2941242468781267,50.2400016784668,-1.7272670525283425,49.93999862670898,1.4457135881696348,48.06999969482422,-0.0997987728034655
8630,2018-08-24,50.70000076293945,50.81999969482422,49.91999816894531,49.91999816894531,24785500.0,0.02012072403720544,-1.3076885456759573,-2.2285885558583107,41.57401047164839,29.74799483294432,-1.4743859235142693,0.7290086634107098,3.446714487627723,2.733253028702549,27.71569440020338,1.1199989318847656,-2.31597067147613,-0.2669992446899414,-4.554018006954351,4.020019517574468,-2.410508625822146,1.8765101364422634,-4.880813728332512,97.24140289706628,50.8639063373584,2.1435093811322066,8,-2.0050010681152344,0.17999839782714844,5.097499847412109,5.570001602172852,-4.94000244140625,4,-0.1092702333759521,1.3013596981700184,49.70000076293945,1.2941242468781267,50.2400016784668,-1.7272670525283425,49.93999862670898,-0.1092702333759521
8631,2018-08-27,52.06999969482422,52.45000076293945,51.16999816894531,51.349998474121094,29134100.0,0.02702167477847861,-1.3703711552861724,0.9230754182703829,46.17808891218923,31.356215759754885,-3.0507652724069203,-0.7536641329397824,1.920947342724567,1.41270085600204,28.068018354176484,1.75,-2.3709169123987266,1.1499996185302734,-3.0626780697780447,5.362677306838592,-0.9563392256238856,3.2563384626844325,-6.050780153808589,89.3854504537143,44.75745030017213,2.10633884415416,8,-3.0349998474121094,-1.5599994659423828,3.892500877380371,4.200002670288086,-6.91999816894532,0,-0.14269253598467613,-1.3076885456759573,50.70000076293945,1.3013596981700184,49.70000076293945,1.2941242468781267,50.2400016784668,-0.14269253598467613
8632,2018-08-28,52.34000015258789,52.56000137329102,51.47000122070313,52.41999816894531,26198800.0,0.005185336265529195,5.055481970478605,-0.1111081676768533,45.83664207533979,34.26567353346531,-3.409691016865537,-1.116341495137199,1.4880121157402897,1.2162538724697427,28.418930703268252,1.0900001525878906,-2.3525103509485987,1.442500114440918,-2.7327647746049166,5.617765003486753,-0.6451323300819993,3.5301325589638353,-5.934933738256831,93.03793571751905,52.230879361416186,2.087632444522916,8,-3.249999999999993,-1.8299999237060547,3.2350006103515625,4.485002517700202,-8.180000305175781,1,-0.1526557442715586,-1.3703711552861724,52.06999969482422,-1.3076885456759573,50.70000076293945,1.3013596981700184,49.70000076293945,-0.1526557442715586
8633,2018-08-29,51.83000183105469,52.15999984741211,51.29999923706055,52.09000015258789,31450800.0,-0.00974394956145197,3.3000276567134286,3.250059606122741,48.20685391874983,37.689163124098506,-2.4801347417183948,-0.6772975204178522,1.7999997687342812,1.8055703566333179,28.588263575407957,1.0400009155273438,-2.4193488529487794,0.9555017471313505,-3.1924437478020025,5.1034472420647035,-1.118471000335326,3.029474494598027,-4.932540620006833,76.89874754790993,34.192266117844525,2.0739727474666756,8,-2.7400016784667898,-1.6500015258789062,3.7449989318847656,5.549999237060554,-8.25,2,-0.13196989988315233,5.055481970478605,52.34000015258789,-1.3703711552861724,52.06999969482422,-1.3076885456759573,50.70000076293945,-0.13196989988315233
8634,2018-08-30,52.7599983215332,53.68000030517578,51.4000015258789,51.56000137329102,32416600.0,0.017943207748862156,-2.000005019349574,-4.615402673239698,55.777221657081796,41.75255323292073,-2.819308029507937,-1.7472840205897313,0.6883880508823665,0.9208679445714836,28.19292092019011,2.279998779296882,-2.3559653870377844,1.9174983978271456,-2.157647374265885,5.992644169920176,-0.12007448821936606,3.9550712838736573,-5.409533897505895,75.53187603864205,27.981464556873917,2.0375728860465143,8,-2.68499755859375,-2.579998016357422,2.81500244140625,4.620002746582038,-9.689998626708984,3,-0.14272174031180018,3.3000276567134286,51.83000183105469,5.055481970478605,52.34000015258789,-1.3703711552861724,52.06999969482422,-0.14272174031180018
8635,2018-08-31,52.52000045776367,53.22999954223633,52.22000122070313,52.70000076293945,29937300.0,-0.004548860337464822,-1.589743338941302,-0.15000063578449538,54.8202635258156,44.82904992897828,-1.9346472897328653,-1.6128161897667894,0.724440866101375,1.2052241453179349,27.776213456634746,1.009998321533196,-1.8251562827903882,1.6920005798339872,-2.3556394893052186,5.739640648973193,-0.3318194547356157,3.71582061440359,-4.536582445621519,53.78490597007213,1.756657543899557,2.0238200345696016,8,-1.2450008392333984,-2.395000457763672,3.0550003051757812,4.86000061035157,-10.25,4,-0.14032747272749335,-2.000005019349574,52.7599983215332,3.3000276567134286,51.83000183105469,5.055481970478605,52.34000015258789,-0.14032747272749335
8636,2018-09-04,51.93000030517578,52.29999923706055,50.709999084472656,52.13999938964844,28975100.0,-0.011233818496676595,5.0000143951171765,1.166659602424448,55.408760197860275,46.54683776541723,-0.826433075318981,-1.139521184139383,1.1748719520076918,1.8029114538262974,27.303169619081114,1.8100013732910156,-1.196607925047438,1.139000320434569,-2.850859735409827,5.128860376278965,-0.8559297074876326,3.1339303483567704,-3.3769240637302644,41.07746529526002,-14.706256944677072,1.9949300279221982,9,-0.3899993896484375,-1.9950008392333984,3.645000457763672,5.45000076293946,-10.319999694824219,1,-0.1188138252914207,-1.589743338941302,52.52000045776367,-2.000005019349574,52.7599983215332,3.3000276567134286,51.83000183105469,-0.1188138252914207
8637,2018-09-05,49.540000915527344,51.599998474121094,49.06999969482422,51.38999938964844,39125100.0,-0.0460234811400575,1.229077110774267,8.809554950045413,59.014949118912206,49.16205950233235,1.6772393409573567,1.0275032211948059,3.521670026302168,4.192526494349281,27.43933616047215,2.8600006103515625,-0.6390719316213165,-1.0759990692138643,-4.956033360823156,2.8040352223954272,-3.01601621501851,0.8640180765907814,-0.4742322677087998,10.195252895363115,-49.72670656333341,1.9400171458046471,9,1.8349990844726562,0.37999916076660867,5.679999351501465,7.840000152587898,-7.569999694824212,2,-0.08861524643760121,5.0000143951171765,51.93000030517578,-1.589743338941302,52.52000045776367,-2.000005019349574,52.7599983215332,-0.08861524643760121
8638,2018-09-06,44.650001525878906,48.45000076293945,44.060001373291016,48.20000076293945,94413400.0,-0.09870810051026391,1.1679013415492194,1.9189200892433695,42.28104063627343,49.89975894598561,6.359699148101193,5.511741181035973,8.264654925907124,9.062963439573494,28.02043180467907,5.479999542236328,-0.313894157058364,-5.528998565673831,-10.01496148581272,-1.0430356455349425,-7.771980025743275,-3.2860171056043868,9.029998779296875,6.133058400166546,-58.5006604365263,2.242981460069445,9,4.219999313354492,4.219999313354492,9.857499122619629,12.729999542236335,-2.180000305175774,3,-0.010974281337544745,1.229077110774267,49.540000915527344,5.0000143951171765,51.93000030517578,-1.589743338941302,52.52000045776367,-0.010974281337544745
8639,2018-09-07,44.86000061035156,46.459999084472656,44.650001525878906,45.13999938964844,47114300.0,0.004703226815142347,-4.171444141689373,0.07887291252736106,42.99937426590186,50.05813270090267,6.024484659931403,4.973944270292762,7.982164853978574,8.824684533752304,28.42155119520704,1.80999755859375,-0.26503635389609315,-4.948999595642093,-9.908022298929097,0.010023107644911988,-7.428510947285595,-2.4694882439985903,8.627599716186523,8.724093749220005,-58.632319751619775,2.479511351643502,9,4.010000228881836,4.010000228881836,9.279998779296875,12.520000457763679,-2.520000457763672,4,-0.028533186845332126,1.1679013415492194,44.650001525878906,1.229077110774267,49.540000915527344,5.0000143951171765,51.93000030517578,-0.028533186845332126
8640,2018-09-10,44.900001525878906,45.38000106811523,44.38999938964844,45.25,33078300.0,0.00089168334781764,2.2459038947395276,1.25,39.53795562359624,49.320340113281226,5.671669477456099,4.6634731710122,7.840273753001341,8.728406787652816,28.519533314912472,0.9900016784667898,-0.1951339546344144,-4.585498809814453,-9.943818696006161,0.7728210763772552,-7.264658752910307,-1.906338866718599,8.39904682159424,10.194179251930265,-58.13809605361483,2.679159943095855,9,3.969999313354492,3.969999313354492,8.857499122619629,12.479999542236335,-1.69000244140625,0,-0.04075727770298476,-4.171444141689373,44.86000061035156,1.1679013415492194,44.650001525878906,1.229077110774267,49.540000915527344,-0.04075727770298476
8641,2018-09-11,43.599998474121094,43.75,42.349998474121094,43.650001525878906,48980700.0,-0.028953296382596583,10.20001220703125,0.14286648501362398,28.25788403580377,47.367144775555005,6.307112575966656,5.643213913221857,9.04374628473029,10.005357138640441,28.873311164131522,2.5500030517578125,-0.12795892739994486,-5.498501777648926,-11.384875754102332,0.3878721988044802,-8.441688765875632,-2.5553147894222192,9.514268933868408,13.513513513513514,-49.81176968210667,2.9431869882267043,9,4.415000915527344,4.415000915527344,10.157502174377441,13.780002593994148,-1.25,1,-0.0305045427271482,2.2459038947395276,44.900001525878906,-4.171444141689373,44.86000061035156,1.1679013415492194,44.650001525878906,-0.0305045427271482
8642,2018-09-12,41.7400016784668,42.18000030517578,40.68000030517578,41.2400016784668,66916000.0,-0.04266047845754639,1.1739173701756422,-9.99938968568813,23.667892381048276,44.64059349358816,7.269880591123631,7.171520870527814,10.71784359631534,11.844025114120832,28.900411301292106,2.9199981689453125,-0.2707280381826749,-6.914498710632323,-13.602657433949545,-0.2263399873151002,-10.258578072290938,-3.570419348973708,10.943694972167968,13.642230512764996,-44.17169430521652,3.3440793616586126,9,5.439998626708984,5.439998626708984,11.852499008178711,15.639999389648445,-0.44000244140625,2,-0.0031145439120167095,10.20001220703125,43.599998474121094,2.2459038947395276,44.900001525878906,-4.171444141689373,44.86000061035156,-0.0031145439120167095
8643,2018-09-13,43.61999893188477,44.4900016784668,42.29999923706055,42.29999923706055,59922100.0,0.04504066070480883,-2.318186284426206,2.6399993896484517,32.60867857312769,42.066310928704375,4.584982248167805,5.256215982847181,8.766673509810694,9.978962012040448,27.635949142211903,2.75,-0.5700900375608668,-4.841001319885244,-11.885458198237053,2.2034555584665654,-8.363229759061149,-1.3187728807093393,8.34347593802245,50.86503888616109,-3.8363649633000705,3.5222284391759064,9,3.335000991821282,3.5600013732910085,9.972501754760735,13.760002136230469,-3.1699981689453196,3,-0.03782663346136739,1.1739173701756422,41.7400016784668,10.20001220703125,43.599998474121094,2.2459038947395276,44.900001525878906,-0.03782663346136739
8644,2018-09-14,44.29999923706055,44.560001373291016,43.459999084472656,44.11000061035156,40610300.0,0.015589186653526488,2.0985853441004068,0.14393838684507046,31.351964303657226,39.45872212624232,2.8817796479681803,4.59107821829712,7.978091012495597,9.34849889288099,26.243542302883682,1.1000022888183594,-0.9153135384489843,-4.021001052856448,-11.287150024866072,3.245147919153176,-7.654075538861264,-0.3879265668516325,6.986467158962789,77.02124136721986,26.55656729254944,3.6330744860048134,9,2.190000534057617,2.8800010681152344,9.26500129699707,13.080001831054695,-4.540000915527344,4,-0.041309211012953484,-2.318186284426206,43.61999893188477,1.1739173701756422,41.7400016784668,10.20001220703125,43.599998474121094,-0.041309211012953484
8645,2018-09-17,43.58000183105469,44.31999969482422,43.25,43.59000015258789,28205300.0,-0.01625276339516324,-2.194019483366261,-0.05262312526351717,24.28829614828487,36.00089278740061,2.458851005117509,5.305050022527425,8.566328294463077,10.10652577764359,24.456349965588394,1.0699996948242188,-1.3296863714292328,-4.564498519897462,-12.12022657761365,2.9912295378187252,-8.34236254875556,-0.786634491039365,7.070076599517797,74.74228679240089,27.994573040078905,3.7778640288580947,9,2.55999755859375,3.5999984741210938,10.209999084472656,13.799999237060554,-4.900001525878906,0,-0.02845345631865448,2.0985853441004068,44.29999923706055,-2.318186284426206,43.61999893188477,1.1739173701756422,41.7400016784668,-0.02845345631865448
8646,2018-09-18,45.33000183105469,45.86999893188477,43.88000106811523,43.93000030517578,36507400.0,0.04015603319119099,-1.6533304850260355,-140.02365509347578,30.51694382085371,32.834447754283005,-0.3641030377709953,3.519708514210052,6.667369701174678,8.36456093143424,23.161201475035995,2.2899971008300852,-1.944997577817709,-2.6774986267089815,-10.337557001453249,4.9825597480352855,-6.507527814081115,1.152530560663152,4.721871911993993,89.59542883015172,46.69124131797311,3.830029187372133,9,-0.7650012969970703,1.8499984741210938,8.272499084472656,12.049999237060554,-9.900001525878906,1,-0.04676820341819754,-2.194019483366261,43.58000183105469,2.0985853441004068,44.29999923706055,-2.318186284426206,43.61999893188477,-0.04676820341819754
8647,2018-09-19,45.06000137329102,46.06000137329102,44.84000015258789,45.77999877929688,29264700.0,-0.005956330175541535,-1.1034506572132181,-0.5142833009084419,30.92956387988704,31.573172559128963,-0.8900151404898082,3.5893967486808407,6.736102696222083,8.682941990564608,22.846965157607666,1.220001220703132,-2.606117141019773,-2.7034992218017493,-10.415087643973827,5.008089200370328,-6.5592934328877845,1.152294989284286,4.429559963485282,73.40427042941702,33.362607168833854,3.8557942110860384,9,-1.490001678466804,2.1199989318847585,8.382499694824212,11.264997482299798,-8.28000259399414,2,-0.060142095352359703,-1.6533304850260355,45.33000183105469,-2.194019483366261,43.58000183105469,2.0985853441004068,44.29999923706055,-0.060142095352359703
8648,2018-09-20,46.06000137329102,47.22000122070313,45.90999984741211,46.4000015258789,75144100.0,0.0221926313697971,-3.0937337950683585,0.4722241354646068,31.200898059769614,30.2622307584476,-1.865109270305183,2.3823283840762954,5.592596822980006,7.762218136218586,22.47932276595884,2.1599998474121094,-3.2787442023639954,-1.4944992065429616,-9.149852515063465,6.160854101977542,-5.322175860803213,2.33317744771729,2.900986301589249,70.78086925105126,33.773227083325224,3.82767665426025,9,-2.1100006103515696,1.1199989318847585,6.869997978210442,10.219997406005852,-10.659999847412116,3,-0.103343508343677,-1.1034506572132181,45.06000137329102,-1.6533304850260355,45.33000183105469,-2.194019483366261,43.58000183105469,-0.103343508343677
8649,2018-09-21,44.7400016784668,45.599998474121094,43.79999923706055,44.400001525878906,97053400.0,-0.028658264339298523,-1.3376541665531343,-1.0000000000000417,29.417986000662026,29.137789689232694,-0.6301930274883176,3.4906523342965485,6.709851177994153,9.14168965756199,22.161221148212036,2.260002136230476,-3.9149314898683585,-2.5664989471435575,-10.250511280430494,5.117513386143379,-6.408505113787022,1.2755072194999073,3.7241267542312073,37.531516884594325,2.536778681048723,3.8420061666434675,9,-0.7900009155273438,2.4399986267089844,6.749998092651367,10.104997634887695,-10.080001831054688,4,-0.09588736599426873,-3.0937337950683585,46.06000137329102,-1.1034506572132181,45.06000137329102,-1.6533304850260355,45.33000183105469,-0.09588736599426873
8650,2018-09-24,45.15999984741211,45.6500015258789,43.86000061035156,44.20000076293945,36918900.0,0.009387531363179491,-1.182928758176007,2.823525451873128,31.9273801898388,29.545511484125473,-1.1280594313980075,2.776693145365037,6.0587938597486755,8.798579811942005,22.16744618478365,1.7900009155273366,-3.926332548502444,-1.8695007324218764,-9.436969310174554,5.697967845330801,-5.653235021298215,1.9142335564544624,2.8370808976345643,39.76607665306233,5.311879333648648,3.7837342888763397,9,-1.2099990844726562,2.020000457763672,6.239999771118164,9.594999313354492,-9.150001525878906,0,-0.11957487918787835,-1.3376541665531343,44.7400016784668,-3.0937337950683585,46.06000137329102,-1.1034506572132181,45.06000137329102,-0.11957487918787835
8651,2018-09-25,44.63999938964844,45.459999084472656,44.02000045776367,45.099998474121094,32547500.0,-0.011514624878668389,1.4406750072737853,-0.47916616996081984,35.46855407527944,30.856696116817826,-0.49731913559232055,2.8580498005011634,6.343376264176413,9.381569389923072,23.085766219288505,1.4399986267089844,-3.9816092862948196,-2.0180011749267592,-9.266363568424396,5.230361218570877,-5.642182371675581,1.6061800218220625,2.9180565290059803,24.561393724491964,-12.425974976922113,3.62418119674882,9,0.12000083923339844,2.5400009155273438,6.090000152587891,9.444999694824219,-6.919998168945305,1,-0.1335125261192257,-1.182928758176007,45.15999984741211,-1.3376541665531343,44.7400016784668,-3.0937337950683585,46.06000137329102,-0.1335125261192257
8652,2018-09-26,44.349998474121094,44.7599983215332,43.959999084472656,44.290000915527344,30299800.0,-0.006496436368558567,-1.2222163353537066,-0.13042973479508402,48.776495978075125,32.6531202729231,0.22556478512650813,2.654885572216102,6.363622842727189,9.718184053415683,24.119323474392704,0.7999992370605469,-3.9953303985480844,-1.9085020065307603,-8.70492282279411,4.887918809732589,-5.306712414662435,1.4897084016009146,2.795374107724605,16.081839709190817,-23.78358266545257,3.3982104081316735,9,0.8850021362304688,2.8300018310546875,6.380001068115234,9.735000610351562,-4.229999542236321,2,-0.20112736134929676,1.4406750072737853,44.63999938964844,-1.182928758176007,45.15999984741211,-1.3376541665531343,44.7400016784668,-0.20112736134929676
8653,2018-09-27,44.9900016784668,45.52000045776367,44.04999923706055,44.22999954223633,26952400.0,0.0144307379112798,-1.6249957425358137,12.667217700915565,50.51221860592489,34.782037417619506,-0.22313126213919077,1.5559467358229,5.439943809039434,9.114619019118123,24.98729666246657,1.470001220703125,-3.6937150263571183,-0.9264987945556626,-7.211602777951853,5.358605188840528,-4.069050786253754,2.216053197142429,1.7674485667787039,64.32437671016815,19.67213452153763,3.142551991698094,9,0.24499893188476562,2.1899986267089844,5.569997787475586,9.09499740600586,-4.670001983642578,3,-0.1824850542981732,-1.2222163353537066,44.349998474121094,1.4406750072737853,44.63999938964844,-1.182928758176007,45.15999984741211,-0.1824850542981732
8654,2018-09-28,45.22999954223633,45.61000061035156,44.4900016784668,44.650001525878906,28080400.0,0.005334471100595595,-1.488892844881299,0.7631531395874115,51.280054808547405,37.78112171320423,-0.3546283377270285,0.7619617929900144,4.952862759185173,8.911387782944175,26.696664466843433,1.1199989318847656,-3.0817452702027026,-0.3100009918212905,-5.708632476004645,5.088630492362064,-3.009316733912968,2.389314750270387,1.1628037066049899,76.53621403211194,26.388218585290005,2.699315742091677,9,0.2800006866455078,1.9500007629394531,5.132500648498535,8.854999542236328,-5.310001373291016,4,-0.2173335864657272,-1.6249957425358137,44.9900016784668,-1.2222163353537066,44.349998474121094,1.4406750072737853,44.63999938964844,-0.2173335864657272
8655,2018-10-01,45.1500015258789,46.08000183105469,45.0099983215332,45.43999862670898,26693400.0,-0.0017686937246754741,-2.7543751631275906,-0.4999967114566274,56.64097818462101,40.68379219806726,-0.03185546570311715,0.27564015422483834,4.818439215384728,8.989100683444576,28.405799872225522,1.0700035095214844,-2.728291969778134,-0.02149906158447834,-4.305020979800311,4.262022856631354,-2.163260020692398,2.1202618975234415,-4.470001220703118,56.13211790998013,1.2943353575861707,2.141760959107918,10,0.3599987030029368,2.029998779296882,5.064998626708999,8.58499717712403,-5.350002288818352,0,-0.23233668491581716,-1.488892844881299,45.22999954223633,-1.6249957425358137,44.9900016784668,-1.2222163353537066,44.349998474121094,-0.23233668491581716
8656,2018-10-02,45.7599983215332,46.68999862670898,44.88000106811523,44.900001525878906,32397000.0,0.013510449059557006,-3.0222270259272284,-2.9655358387813893,69.28982866063,44.94604384037203,-0.6419508073248963,-0.8646281935894535,4.02022183520247,8.353996854838414,29.3754962900992,1.80999755859375,-2.3696609808263176,0.8969978332519517,-2.0020482907433035,3.796043957247207,-0.5525252287456794,2.346520895249583,-4.971997985839842,65.93404904332144,5.642190285580568,1.4495230619976285,10,-0.2499980926513672,1.4200019836425781,4.027501106262207,7.965002059936523,-4.829998016357422,1,-0.2130681896334764,-2.7543751631275906,45.1500015258789,-1.488892844881299,45.22999954223633,-1.6249957425358137,44.9900016784668,-0.2130681896334764
8657,2018-10-03,45.1500015258789,46.41999816894531,44.709999084472656,46.27999877929688,29505100.0,-0.013330350044336803,1.42553744095319,-1.3139551904472693,58.360678975158486,47.96379727541524,-0.01994203853899279,-0.6328276443688523,4.467135689727087,8.948497031738178,29.74828812259471,1.7099990844726562,-1.8159787694121334,0.5065010070800682,-1.394504649494607,2.4075066636547433,-0.44400182120726583,1.4570038353674022,-4.125921258544913,41.66676299742782,-18.998883556289343,0.9505028282873368,10,0.09499740600586648,2.029998779296882,4.6224985122680735,8.574998855590827,-4.710002899169922,2,-0.1645625704113669,-3.0222270259272284,45.7599983215332,-2.7543751631275906,45.1500015258789,-1.488892844881299,45.22999954223633,-0.1645625704113669
8658,2018-10-04,44.15999984741211,44.75,43.5099983215332,44.5,34579600.0,-0.021926946733309527,1.9523844124231953,0.3008858221198928,49.260044840879395,50.16847047988384,0.7511977783602148,0.33579869013190944,5.2720957221057105,9.898246714887016,28.795277692382705,1.640003204345696,-1.4878719620743937,-0.4590005874633789,-2.3722443174430268,1.454243142516269,-1.4156224524532064,0.4976212775264486,-2.9092828457031246,20.440297594341818,-36.580271540232715,0.956621864989824,10,0.9399986267089844,3.020000457763672,5.640000343322754,9.565000534057617,-5.049999237060547,3,-0.09148552829454082,1.42553744095319,45.1500015258789,-3.0222270259272284,45.7599983215332,-2.7543751631275906,45.1500015258789,-0.09148552829454082
8659,2018-10-05,43.58000183105469,44.63000106811523,42.810001373291016,44.08000183105469,35367100.0,-0.013134013096954611,1.2750017881410598,1.470587575312188,50.0,52.17653934767953,1.2844156401277118,0.8590284435550899,5.644569310485963,10.418084636140286,27.889882985135685,1.8199996948242116,-1.1588710535921436,-0.9749986648559599,-2.9392528894445675,0.9892555597326478,-1.9571257771502601,0.007128447438340402,-2.111713564345706,19.845386670966434,-33.490437334851386,0.9821271122943035,10,1.1699981689453125,3.5999984741210938,6.054998397827148,10.144998550415039,-6.14000320434571,4,-0.074805002277614,1.9523844124231953,44.15999984741211,1.42553744095319,45.1500015258789,-3.0222270259272284,45.7599983215332,-0.074805002277614
8660,2018-10-08,43.06999969482422,43.849998474121094,42.61000061035156,43.27999877929688,27426600.0,-0.011702664405742302,-1.1946918189736075,0.4199981689453267,36.01482822991313,52.23723647597216,1.639147745905703,1.2910971540057545,5.930394436391502,10.824592055437826,26.89672511201559,1.2399978637695312,-0.9180356348290388,-1.39350070953369,-3.458020837940346,0.6710194188729659,-2.425760773737018,-0.36124064533036204,-1.3928430137152361,11.274492846036706,-35.92669236258524,1.0322600642033286,10,1.5799999237060547,3.885000228881836,7.057500839233398,10.655000686645508,-5.220001220703125,0,-0.07313679006729701,1.2750017881410598,43.58000183105469,1.9523844124231953,44.15999984741211,1.42553744095319,45.1500015258789,-0.07313679006729701
8661,2018-10-09,42.27000045776367,43.040000915527344,41.97999954223633,42.810001373291016,31576400.0,-0.01857439616273515,1.1200027465820312,2.571444141689286,33.797890882733185,50.572947020934166,2.3105917802513574,2.0936920985486864,6.522924607411952,11.544134775740375,25.444548728981687,1.0900001525878906,-0.52731796566745,-2.12700004577637,-4.38522560249551,0.13122551094276957,-3.25611282413594,-0.9978872674168002,-0.3923300988306906,6.531554171725008,-35.812015632744654,1.1291127783595691,10,2.0649986267089844,4.219999313354492,8.429999351501465,11.454999923706055,-4.24000167846679,1,-0.05843390570035978,-1.1946918189736075,43.06999969482422,1.2750017881410598,43.58000183105469,1.9523844124231953,44.15999984741211,-0.05843390570035978
8662,2018-10-10,41.61000061035156,42.75,41.31999969482422,41.5,48452000.0,-0.015613906795945875,-5.085091877150834,-0.2037044886195058,23.095498053672458,47.52664473735055,2.8396709776418874,2.891712846209259,6.9706008292025246,12.139940415784366,23.648502509698577,1.4300003051757812,-0.24151040992408923,-2.7804998397827134,-5.071438433604669,-0.4895612459607577,-3.9259691366936877,-1.635030542871739,5.079998016357415,8.454836435137919,-29.040291234155838,1.1454692969109777,10,2.394998550415039,4.529998779296875,9.1274995803833,12.114999771118164,-1.7000007629394531,2,-0.016342232521059263,1.1200027465820312,42.27000045776367,-1.1946918189736075,43.06999969482422,1.2750017881410598,43.58000183105469,-0.016342232521059263
8663,2018-10-11,41.97000122070313,42.91999816894531,41.43000030517578,41.959999084472656,48197000.0,0.008651780943786047,-1.785043530342895,0.09092800665840833,31.053332227018103,45.279231117180636,2.2420032914114287,2.5315546073696495,6.414201139114169,11.683815928513376,22.946738962125806,1.4899978637695312,-0.0230641312736779,-2.337999343872063,-4.853589369915149,0.17759068217102225,-3.595794356893606,-1.0802043308505205,4.612597427368151,19.637500187277613,-17.115534465066094,1.2577950130215425,10,2.0349979400634695,2.594999313354485,8.67749881744384,11.044998168945305,-2.530002593994155,3,-0.036454671181649356,-5.085091877150834,41.61000061035156,1.1200027465820312,42.27000045776367,-1.1946918189736075,43.06999969482422,-0.036454671181649356
8664,2018-10-12,42.47000122070313,43.75,41.91999816894531,43.58000183105469,32851100.0,0.011913271037823137,1.524145769097204,-110.97635392821947,31.799727757436827,42.51909218082684,1.463196192474129,1.9894251199643733,5.683778667394833,11.032940292835754,22.040884336706153,1.8300018310546875,-0.05802395614620792,-1.7464994430541907,-4.3930324494288016,0.9000335633204202,-3.069765946241496,-0.42323293986688526,4.007345448303212,45.45462769742981,8.707524692918092,1.323266503187307,10,1.5349979400634695,1.479999542236321,6.399999618530266,8.635000228881829,-5.639999389648445,4,-0.0791146812756306,-1.785043530342895,41.97000122070313,-5.085091877150834,41.61000061035156,1.1200027465820312,42.27000045776367,-0.0791146812756306
8665,2018-10-15,42.34000015258789,42.54999923706055,41.63000106811523,42.02999877929688,27697300.0,-0.003061009286052685,1.5205445091840395,-0.2792803629115357,33.57142506813332,38.55038067054943,1.2881425519065317,2.1310239159089974,5.596116206179161,10.994768897370605,21.075982661060905,0.9199981689453196,-0.1815686167400159,-1.8145004272460952,-4.579274853257466,0.950273998765276,-3.1968876402517807,-0.4321132142404096,4.03419957693481,41.97532220844257,3.5345106597459406,1.382387213005684,10,1.529998779296875,1.6100006103515625,6.530000686645508,8.76500129699707,-6.220001220703118,0,-0.11572984195134484,1.524145769097204,42.47000122070313,-1.785043530342895,41.97000122070313,-5.085091877150834,41.61000061035156,-0.11572984195134484
8666,2018-10-16,43.209999084472656,43.349998474121094,42.29999923706055,42.70000076293945,28827400.0,0.02054791990433169,1.6582356718962012,1.645148587953031,42.48020935557739,36.78588404615154,0.02054762651809483,1.1531803855520266,4.518588870361555,9.935679109819567,20.66483782984156,1.0499992370605469,-0.33072531847579967,-0.8385013580322251,-3.575939769847686,1.8989370537832357,-2.2072205639399556,0.5302178478755053,3.0631166443560716,77.77774289257626,35.00053620748976,1.3687192059077318,10,-0.17499923706054688,0.7400016784667969,5.660001754760742,7.895002365112305,-6.829998016357429,1,-0.12404537662389481,1.5205445091840395,42.34000015258789,1.524145769097204,42.47000122070313,-1.785043530342895,41.97000122070313,-0.12404537662389481
8667,2018-10-17,42.349998474121094,43.38999938964844,42.11000061035156,43.33000183105469,27759000.0,-0.019902814824650172,1.3272737361196845,-1.9215815338125406,33.07688432798416,34.987755100274285,0.4934952903160834,1.897005000434703,5.144860889073215,10.601903767182037,20.35868001445073,1.279998779296875,-0.5906032249874684,-1.5630018234252958,-4.357320196038579,1.2313165491879872,-2.960161009731941,-0.16584263711865077,3.8240549340275436,39.65509870530473,-0.38015539657499886,1.3971591863066417,10,0.6250019073486328,1.6000022888183594,5.665000915527344,7.900001525878906,-5.9499969482421875,2,-0.10200708029456118,1.6582356718962012,43.209999084472656,1.5205445091840395,42.34000015258789,1.524145769097204,42.47000122070313,-0.10200708029456118
8668,2018-10-18,41.29999923706055,42.209999084472656,41.13999938964844,42.040000915527344,33560800.0,-0.024793371307962886,-1.0188647331694696,0.755101166981962,27.17767997100657,32.45194176371946,1.2238394044915566,2.711112593765172,5.932828251187814,11.429775818979905,20.76608935074607,1.2099990844726562,-1.1076106850551142,-2.3750009536743164,-5.209907503762999,0.4599055964143659,-3.792454228718661,-0.9575476786299717,4.7769730968215995,6.130260919385673,-28.078015650466373,1.4174532750443414,10,1.1949996948242188,2.8800010681152344,5.880001068115234,8.115001678466797,-4.729999542236328,3,-0.03365616017738615,1.3272737361196845,42.349998474121094,1.6582356718962012,43.209999084472656,1.5205445091840395,42.34000015258789,-0.03365616017738615
8669,2018-10-19,40.45000076293945,41.9900016784668,40.27000045776367,41.66999816894531,28641400.0,-0.02058107723542879,-1.1772194685009427,1.6486414038054096,24.946673504387604,31.22214679421662,1.769206676001211,3.397423655627186,6.541944149476208,12.051247674375546,20.657793452213042,1.720001220703125,-1.4850544448525795,-3.0104993820190415,-6.140002106915638,0.11900334287755499,-4.57525074446734,-1.4457480195707433,5.429492653173348,5.769242525574986,-24.60558719535306,1.5647513624482978,10,1.5599994659423828,3.2950000762939453,6.617499351501465,8.96500015258789,-3.450000762939453,4,-0.02496914999210198,-1.0188647331694696,41.29999923706055,1.3272737361196845,42.349998474121094,1.6582356718962012,43.209999084472656,-0.02496914999210198
8670,2018-10-22,39.7599983215332,40.70000076293945,38.63999938964844,40.560001373291016,34441200.0,-0.017058156449738182,2.814810890235804,0.6557416006128544,18.287523357966265,29.49877262479807,2.168332026247711,3.8600347402144592,7.00677137960043,12.585907512480297,20.79058712124382,2.0600013732910156,-1.7340996927975496,-3.430501747131345,-6.860029975603062,-0.0009735186596273593,-5.145265861367207,-1.7157376328954825,5.782925517078652,23.578924881784538,-2.202978752782222,1.7147641142358598,10,1.4350013732910156,3.170001983642578,7.0750017166137695,9.65500259399414,-1.0499992370605469,0,-0.07369206776076975,-1.1772194685009427,40.45000076293945,-1.0188647331694696,41.29999923706055,1.3272737361196845,42.349998474121094,-0.07369206776076975
8671,2018-10-23,38.68000030517578,39.11000061035156,37.40999984741211,38.150001525878906,46364200.0,-0.027162929123478285,1.4460453372852518,-0.6624959468996167,17.42194853040047,28.868378233323405,3.0011365594856727,4.712229144889832,7.845368986580979,13.484343475573276,21.076428865335924,2.3499984741210938,-2.003004754602216,-4.21249980926514,-8.114871119729791,-0.31012849880048776,-6.163685464497469,-2.26131415403281,6.310689577519,21.237467474600045,-2.4303855744627967,1.9511856552323261,10,1.8999996185302734,3.635000228881836,7.979999542236328,10.735000610351562,-0.7700004577636719,1,-0.06618410943881126,2.814810890235804,39.7599983215332,-1.1772194685009427,40.45000076293945,-1.0188647331694696,41.29999923706055,-0.06618410943881126
8672,2018-10-24,35.43000030517578,38.29999923706055,35.400001525878906,38.0,53096500.0,-0.08402275011267557,-1.2053237564509063,-4.8490671964069785,14.191958467048593,26.99489225999346,5.903086475968507,7.65202455856091,10.834437482295783,16.526291454657056,21.56222772740117,3.279998779296875,-2.2029102699699337,-7.01649990081787,-12.082831851847544,-1.9501679497881952,-9.54966587633271,-4.483333925303029,8.80262057399073,0.4405108671297333,-22.65924372719886,2.5331659755148377,10,4.145000457763672,5.880001068115234,10.442500114440918,13.985000610351562,3.1300010681152344,2,0.02681345624489495,1.4460453372852518,38.68000030517578,2.814810890235804,39.7599983215332,-1.1772194685009427,40.45000076293945,0.02681345624489495
8673,2018-10-25,36.77999877929688,37.15999984741211,35.060001373291016,35.59000015258789,39625700.0,0.03810325889057031,1.1538437461486244,-0.4630345400840152,23.76541847173098,26.102191228248365,4.178923131941609,5.961042294823017,9.334719366232655,14.969029111648773,22.524855433474915,2.0999984741210938,-2.304536313963652,-5.256001281738271,-10.765634923750724,0.2536323602741817,-8.010818102744494,-2.5011844607320484,6.392707777475117,24.81958629527417,1.2541366425356593,2.7548168210062256,10,2.4450016021728445,4.360002517700188,8.595001220703118,12.635002136230462,3.25,3,-0.010331627678896838,-1.2053237564509063,35.43000030517578,1.4460453372852518,38.68000030517578,2.814810890235804,39.7599983215332,-0.010331627678896838
8674,2018-10-26,35.400001525878906,35.90999984741211,34.299999237060554,35.279998779296875,41257400.0,-0.037520318086436744,1.824563986561538,0.10084276056175429,22.270421602835555,24.846524176548616,4.973602193469887,6.9217214979939214,10.558447286901114,16.131474051053118,23.658703121527203,2.479999542236328,-2.3069951785555105,-6.144498634338376,-12.182879376701607,-0.10611789197514554,-9.163689005519991,-3.125308263156761,6.636926305205755,17.187531664959895,-7.60495213024107,3.019190371181614,10,3.444997787475586,5.094997406005859,10.164999008178711,14.014999389648438,1.479999542236321,4,0.0330507943082996,1.1538437461486244,36.77999877929688,-1.2053237564509063,35.43000030517578,1.4460453372852518,38.68000030517578,0.0330507943082996
8675,2018-10-29,34.65999984741211,36.20000076293945,33.81999969482422,36.13999938964844,34176400.0,-0.020904001315531717,1.974997079376584,-12.333047237586623,22.367456552055856,22.611773865046228,5.039597579331755,7.204945086509667,11.130036365262967,16.64405856026329,25.161858738497365,2.3800010681152344,-2.4825794833380783,-6.360000228881837,-12.882663507180183,0.16266304941650844,-9.621331868031007,-3.098668589732668,6.139019408628691,15.879017149549087,-10.759726360479176,3.2613316391491716,10,3.9449996948242188,5.594999313354492,10.905000686645508,14.755001068115234,3.009998321533203,0,0.06751298796565353,1.824563986561538,35.400001525878906,1.1538437461486244,36.77999877929688,-1.2053237564509063,35.43000030517578,0.06751298796565353
8676,2018-10-30,36.0099983215332,36.04999923706055,34.490001678466804,34.639999389648445,35319500.0,0.038949754185353624,1.1517196383142632,-0.9256752402873348,30.636223648967587,22.3405893451555,2.861825054928296,5.361959285874811,9.59289171352706,15.044082153184306,27.08642928209979,1.559997558593743,-2.7011547564396707,-4.522501754760739,-11.01085255272126,1.965849043199782,-7.766677153741,-1.2783263557804787,3.532797413488609,48.88390291253869,19.121109354373708,3.2441753989802606,10,2.0050010681152344,4.245000839233398,9.555002212524414,13.40500259399414,-0.6999969482421875,1,0.07497919713383916,1.974997079376584,34.65999984741211,1.824563986561538,35.400001525878906,1.1538437461486244,36.77999877929688,0.07497919713383916
8677,2018-10-31,37.72000122070313,38.040000915527344,35.79999923706055,36.58000183105469,44055400.0,0.04748689194321298,1.5168575445334065,0.8321169915659021,36.55913770938616,23.382973538308782,0.47605132410205186,3.2325114263484167,7.651469593037504,13.091507079146474,28.51497700889857,2.240001678466797,-2.9270207471567318,-2.4409988403320213,-8.661464067757748,3.7794663870937057,-5.551231454044881,0.6692337733808387,0.792691227083111,92.41707103651278,58.83822015339916,3.1102326137128626,10,0.1849994659423757,2.5349979400634695,8.249999046325676,11.694999694824212,-2.920001983642578,2,0.005037079018032742,1.1517196383142632,36.0099983215332,1.974997079376584,34.65999984741211,1.824563986561538,35.400001525878906,0.005037079018032742
8678,2018-11-01,40.11999893188477,40.20000076293945,37.52000045776367,37.97999954223633,43981400.0,0.06362666048548182,1.33043195584245,1.8771934521020945,43.36532208783543,25.42949004758076,-2.3567717112689337,0.5421232528893185,5.033498005886791,10.47384282944001,29.03705869743176,2.6800003051757812,-3.2686540969246636,0.1609989166259851,-5.768250485553807,6.090248318805777,-2.803625784463911,3.125623617715881,-6.299999237060554,98.74605301471658,63.915363554497745,2.964624701089896,11,-2.859998703002937,0.13500022888182883,6.087501525878899,9.295001983642571,-4.9099998474121165,3,-0.03888329013274161,1.5168575445334065,37.72000122070313,1.1517196383142632,36.0099983215332,1.974997079376584,34.65999984741211,-0.03888329013274161
8679,2018-11-02,40.31999969482422,40.93999862670898,39.63999938964844,40.18999862670898,33645700.0,0.004985064014558116,-1.11382068435073,0.06074817999672319,44.31945717142907,28.32192713796552,-2.8800169567323906,0.08998224850941483,4.63076175109353,10.06311230332689,29.162245026462802,1.2999992370605398,-3.483904355687514,0.5239997863769545,-5.160295821888113,6.208295394642022,-2.3181480177555756,3.3661475905094846,-6.372399978637695,91.29214852676057,54.995509528524565,2.842147804132532,11,-2.940000534057617,-0.06500053405761719,5.887500762939453,9.095001220703125,-4.290000915527337,4,-0.007192483078430234,1.33043195584245,40.11999893188477,1.5168575445334065,37.72000122070313,1.1517196383142632,36.0099983215332,-0.007192483078430234
8680,2018-11-05,39.91999816894531,40.2400016784668,38.77000045776367,40.099998474121094,22904000.0,-0.009920672839941802,5.391216373105118,-1.3846063558202242,40.496818661034474,30.88580159692485,-2.7434340688737464,0.2549658373987853,4.786961844678856,10.261810108830353,29.337078379271553,1.5499992370605469,-3.5766191925908615,0.28149833679199077,-5.191467839778078,5.754464513362059,-2.4549847514930434,3.017981425077025,-5.692702496337894,84.18603193228414,50.94146068667331,2.7364830882850333,11,-2.539999008178711,0.33500099182128906,6.425002098083496,9.495002746582031,-4.899997711181641,0,-0.07615223547768013,-1.11382068435073,40.31999969482422,1.33043195584245,40.11999893188477,1.5168575445334065,37.72000122070313,-0.07615223547768013
8681,2018-11-06,39.79999923706055,40.560001373291016,39.560001373291016,39.7400016784668,19316600.0,-0.003005985405533318,-3.761925522252498,-0.3333192048488959,42.30537154170673,34.00951416077575,-2.735525530038913,0.1901812644289862,4.612572371331339,10.192932660745008,29.20442087542483,1.0,-3.578574658686385,0.28499946594238423,-5.047615087235144,5.617614019119912,-2.3813078106463763,2.9513067425311448,-5.304195446289064,77.82102091404323,43.51243415243974,2.6663072765887623,11,-2.4200000762939453,0.4549999237060547,6.545001029968262,9.320001602172852,-5.599998474121101,1,-0.05351761580266168,5.391216373105118,39.91999816894531,-1.11382068435073,40.31999969482422,1.33043195584245,40.11999893188477,-0.05351761580266168
8682,2018-11-07,40.93000030517578,41.04999923706055,39.959999084472656,40.31999969482422,22957200.0,0.028391987180316658,1.5647108454281893,10.16709053916582,48.888891943701935,36.801011213216974,-3.3562515006609033,-1.047059035782354,3.1865397044773545,8.87519581122077,28.71025692008785,1.25,-3.428668901232278,1.449000549316409,-3.8358292461773047,6.733830344810123,-1.1934143484304514,4.0914154470632695,-6.176428720966797,96.60059565491783,56.3016619475725,2.642414897746857,11,-3.4950008392333984,-0.8100013732910156,5.414999961853027,7.479999542236328,-7.049999237060547,2,-0.1373075712187105,-3.761925522252498,39.79999923706055,5.391216373105118,39.91999816894531,-1.11382068435073,40.31999969482422,-0.1373075712187105
8683,2018-11-08,40.43999862670898,41.43000030517578,40.34000015258789,40.66999816894531,15609300.0,-0.011971699848847606,-4.069809529723831,-0.377048052630274,49.969299767746044,39.87866434265147,-2.561891340333837,-0.7141745421464307,3.3851536772592397,9.159932734894738,28.234836962805364,1.0900001525878906,-3.1767246559909665,1.0354990005493079,-4.14080893973869,6.211806940837306,-1.5526549695946912,3.623652970693307,-5.308641383328897,62.78188965198746,17.366862744158134,2.5881539701440004,11,-2.8149986267089773,-1.154998779296868,5.772500991821296,7.6000022888183665,-6.329998016357422,3,-0.13946586501423452,1.5647108454281893,40.93000030517578,-3.761925522252498,39.79999923706055,5.391216373105118,39.91999816894531,-0.13946586501423452
8684,2018-11-09,39.11000061035156,39.9900016784668,38.40999984741211,39.88999938964844,26102800.0,-0.032888181541109285,2.2244824874855005,3.3913057900584427,48.08033713548848,42.73565107414398,-0.7267073931722479,0.3701730041472686,4.372320358031686,10.279638366979974,28.602133995126106,2.029998779296868,-2.5468815764156574,-0.1264989852905245,-5.09793800029054,4.844940029709491,-2.6122184927905323,2.3592205222094833,-3.474751922027828,23.178829696529508,-23.965662561318023,2.485719507500009,11,-1.1499996185302734,0.11499977111816406,7.029998779296875,8.930000305175781,-7.700000762939453,4,-0.09971877946856034,-4.069809529723831,40.43999862670898,1.5647108454281893,40.93000030517578,-3.761925522252498,39.79999923706055,-0.09971877946856034
8685,2018-11-12,37.43999862670898,38.52999877929688,36.84000015258789,38.2400016784668,24822400.0,-0.04270012675992063,1.4492782467837466,1.0256465432920001,46.46118251692934,44.49397983725085,1.5411792875531418,1.743655120040465,5.680754029854391,11.719678187701383,29.06228991831201,2.270000457763672,-2.144122567425022,-1.5515008926391687,-6.359223347324118,3.2562215620457806,-3.9553621199816433,0.852360334703306,-1.3411698090370763,13.071861746732214,-35.80681754132402,2.403861227342474,11,1.1750011444091868,1.395000457763679,8.525001525878913,10.270002365112312,-6.159997940063466,0,-0.037660253716094605,2.2244824874855005,39.11000061035156,-4.069809529723831,40.43999862670898,1.5647108454281893,40.93000030517578,-0.037660253716094605
8686,2018-11-13,37.849998474121094,38.7400016784668,37.43999862670898,37.65999984741211,25870500.0,0.010950851026998443,-3.1269868181239495,-0.23749737740563218,58.242500404077234,46.90324235888319,1.5864652862855024,0.9607673932807828,4.9255157277031,11.117128815629101,30.051102929037743,1.3000030517578196,-1.5412861213064346,-0.8735010147094755,-5.271185403811927,3.524183374392976,-3.0723432092607013,1.3253411798417503,-1.3246759374488803,22.004319999069182,-31.638205481767727,2.198842194551227,11,1.2850017547607422,0.9350013732910156,7.95250129699707,9.860002517700195,-7.529998779296875,1,-0.07476877491269529,1.4492782467837466,37.43999862670898,2.2244824874855005,39.11000061035156,-4.069809529723831,40.43999862670898,-0.07476877491269529
8687,2018-11-14,38.02999877929688,38.97000122070313,37.61000061035156,38.61999893188477,23706400.0,0.004755622521328773,1.108520346456052,-3.105286405525328,54.626202081226204,48.15445124703772,1.6260600876303215,0.4643360847078952,4.472299129754042,10.806581422021146,30.9507612855849,1.3600006103515696,-0.8336342788135696,-0.4775007247924705,-4.536527349356909,3.581525899771968,-2.50701403707469,1.5520125874897488,-1.1899986267089915,25.92589514486307,-30.066984191226148,2.029513312282219,11,1.1050014495849538,0.7550010681152273,7.382500648498528,9.625001907348626,-9.00999832153321,2,-0.10070991688914921,-3.1269868181239495,37.849998474121094,1.4492782467837466,37.43999862670898,2.2244824874855005,39.11000061035156,-0.10070991688914921
8688,2018-11-15,39.90999984741211,40.16999816894531,37.61999893188477,37.95000076293945,30046100.0,0.04943468652275307,1.056454540420473,-3.3220314874082697,66.09563314009353,50.574026354667104,-0.3205737491871403,-1.6075600300274075,2.4929378319322737,8.78280701259915,31.188986848875604,2.5499992370605398,-0.2555183840467876,1.4720003128051786,-2.430277266387961,5.374277891998318,-0.4791384767913911,3.4231391024017483,-2.70279968261719,92.19223794560673,29.99815478977871,1.9511387895965704,11,-0.7749996185302734,-1.125,5.16249942779541,7.555000305175781,-9.020000457763668,3,-0.15108992238414853,1.108520346456052,38.02999877929688,-3.1269868181239495,37.849998474121094,1.4492782467837466,37.43999862670898,-0.15108992238414853
8689,2018-11-16,39.43999862670898,39.709999084472656,38.33000183105469,38.45000076293945,25445700.0,-0.011776527749939536,-1.243905767346078,0.5051011868385061,67.3944573081685,53.56265287101533,0.012820152328437473,-1.2828791937198432,2.8492988410691353,9.142045728228503,31.056720875833378,1.5799980163574219,0.13695293690267363,1.0524991989135657,-2.765374471382124,4.870372869209255,-0.8564376362342756,2.961436034061407,-1.8949744506835913,78.07807876609914,9.611310198243316,1.9089368351478446,11,-0.30499839782714133,-0.6549987792968679,4.845001220703132,8.010002136230476,-7.509998321533196,4,-0.1351419422400263,1.056454540420473,39.90999984741211,1.108520346456052,38.02999877929688,-3.1269868181239495,37.849998474121094,-0.1351419422400263
8690,2018-11-19,36.83000183105469,39.31999969482422,36.66999816894531,39.20000076293945,31039100.0,-0.06617639164639288,1.0306550033250754,-2.393943480706855,52.733344336612866,54.72131651489379,2.3897097062059913,1.1556031276953718,5.311694473012722,11.610927424010427,30.52086676447845,2.7700004577636648,0.17873666262336485,-1.4109977722167955,-5.2319802457625,2.4099847013289093,-3.3214890089896514,0.4994934645560605,4.599998474121094,4.571533203125,-63.630563424929235,1.9104912367728535,11,2.2199974060058594,1.7749977111816406,7.14749813079834,10.349998474121094,-5.260002136230469,0,-0.14716268569589064,-1.243905767346078,39.43999862670898,1.056454540420473,39.90999984741211,1.108520346456052,38.02999877929688,-0.14716268569589064
8691,2018-11-20,36.11999893188477,36.9900016784668,34.049999237060554,34.09999847412109,38728600.0,-0.019277840452650907,-1.7735886062852686,-0.8523212523801689,44.285707668384106,54.20985159541402,2.8192865606087807,1.7539072682380734,5.904712092310575,12.185430979008778,29.84890440388873,2.940002441406243,0.15582537876743174,-1.9930006027221623,-5.922050318556607,1.9360491131122828,-3.9575254606393813,-0.028475744804943304,5.214801330566402,33.82353032840689,-30.021922448608322,1.9645248579172219,11,1.6200008392333913,2.4850006103515554,7.790000915527337,11.060001373291009,-4.389999389648445,1,-0.13399774054164693,1.0306550033250754,36.83000183105469,-1.243905767346078,39.43999862670898,1.056454540420473,39.90999984741211,-0.13399774054164693
8692,2018-11-21,36.38000106811523,37.22000122070313,36.36999893188477,37.0,22728400.0,0.007198287483916266,-1.6562438533018418,-0.3069300947442184,34.2327349687844,52.461344395529395,2.062932146609583,1.653501902521036,5.588296370640769,11.757492784228873,28.5058072527811,1.1000022888183594,0.23525769158524668,-1.780498504638679,-5.594254056029328,2.03325704675197,-3.687376280334007,0.12637927105664915,4.663407153320321,38.0719319886729,-20.47651836096219,1.906877775695325,11,0.7299976348877024,2.224998474121101,7.112499237060554,10.799999237060554,-3.6300010681152273,2,-0.16657507408932481,-1.7735886062852686,36.11999893188477,1.0306550033250754,36.83000183105469,-1.243905767346078,39.43999862670898,-0.16657507408932481
8693,2018-11-23,36.400001525878906,37.5,35.91999816894531,35.93000030517578,11257800.0,0.000549765178022632,-5.448914769719428,-0.758067790978832,33.21919732030764,50.81010663828708,1.5752456879003063,1.6902324336029366,5.450344405457557,11.615869095734261,27.05009988020595,1.5800018310546875,0.26798954095988137,-1.7414981842041044,-5.587858739163728,2.1048623707555194,-3.6646784616839128,0.18168209327570395,4.363670336181642,41.519476186785305,-12.354763066241567,1.9231802774798112,11,0.7099971771240234,1.6149978637695312,7.062499046325684,10.779998779296875,-5.400001525878906,4,-0.20274727359196276,-1.6562438533018418,36.38000106811523,-1.7735886062852686,36.11999893188477,1.0306550033250754,36.83000183105469,-0.20274727359196276
8694,2018-11-26,36.56999969482422,37.790000915527344,35.529998779296875,37.75,26569700.0,0.004670279170852609,2.5872988961616943,-2.510632426465814,35.37119155103197,49.57788541985405,1.1254066681420483,1.6995169713561182,5.140016421914709,11.302286152049433,25.36076479055962,2.2600021362304688,0.06457555276195848,-1.6299999237060518,-5.333744271830604,2.0737444244185,-3.481872097768324,0.2218722503562205,3.925125262236328,47.81784134480003,-2.130364856117424,1.8518721740622743,11,0.5399990081787109,1.335000991821289,6.767499923706055,10.610000610351562,-3.8699989318847727,0,-0.1553185767726346,-5.448914769719428,36.400001525878906,-1.6562438533018418,36.38000106811523,-1.7735886062852686,36.11999893188477,-0.1553185767726346
8695,2018-11-27,37.0,37.45000076293945,36.02000045776367,36.09000015258789,21397300.0,0.011758280250591335,-1.723812084243109,-0.7711861119193095,38.09524736320538,47.33930174864606,0.7000462570464521,1.5323779570002216,4.595000866037893,10.723516623683267,23.457814131942126,1.4300003051757812,-0.14277968596462642,-1.3169996261596708,-4.6822649586724125,2.048265706353071,-2.9996322924160452,0.3656330400967036,3.237319928260547,78.87699034800423,31.11384551473371,1.682632666256371,11,0.10999870300292969,0.625,5.877500534057617,9.975000381469727,-3.0,1,-0.1370270187790329,2.5872988961616943,36.56999969482422,-5.448914769719428,36.400001525878906,-1.6562438533018418,36.38000106811523,-0.1370270187790329
8696,2018-11-28,38.709999084472656,39.0,35.9900016784668,37.290000915527344,42293700.0,0.04621619147223388,2.009998321533203,1.560437809944205,41.00486018242532,45.82581931544596,-0.9779775384662486,0.036920477140810704,2.7310691423882503,8.855936992881979,21.099451912941174,3.009998321533203,-0.1879757172282268,0.2579994201660156,-2.929525422261854,3.445524262593885,-1.3357630010479156,1.8517618413799468,1.2798280161398878,91.64262785277693,47.98928525748505,1.5937624212139334,11,-1.6000003814697266,-1.0849990844726562,3.3525009155273438,7.450000762939453,-4.969997406005852,2,-0.18444845152456824,-1.723812084243109,37.0,2.5872988961616943,36.56999969482422,-5.448914769719428,36.400001525878906,-0.18444845152456824
8697,2018-11-29,37.90999984741211,38.709999084472656,37.72999954223633,38.29999923706055,23631300.0,-0.02066647522555598,-1.6133321126302083,-0.27464781165042285,40.00000603114121,42.92630519222904,-0.21991682797772683,0.8979206250086875,3.373370175135854,9.469270910702335,20.114794245691503,0.9799995422363281,-0.09223953935315166,-0.551499748229979,-3.7309611907542646,2.6279616942943065,-2.141230469492122,1.0382309730321637,1.8422341386583554,68.58790290664439,26.224219375998032,1.5897307212621443,11,-1.0300006866455078,-0.2849998474121094,3.5375003814697266,7.635000228881836,-2.470001220703125,3,-0.16301768214324208,2.009998321533203,38.709999084472656,-1.723812084243109,37.0,2.5872988961616943,36.56999969482422,-0.16301768214324208
8698,2018-11-30,38.560001373291016,38.63000106811523,36.93999862670898,37.75,28176000.0,0.017145912120684947,2.557897019318468,-2.0769298485856256,47.70259396118061,40.738320375897054,-1.2086573627695358,0.1318138113012992,2.5377342030097196,8.659397503492386,20.515220276073386,1.69000244140625,-0.2372415405226178,0.17650165557861186,-2.906730909496382,3.2597342206536055,-1.365114626958885,1.7181179381161087,0.9641432228190538,87.31992876302714,40.77264087610937,1.541616282537497,11,-1.8750019073486328,-0.9350013732910156,1.8824996948242188,5.979999542236328,-2.6500015258789062,4,-0.15067430410714078,-1.6133321126302083,37.90999984741211,2.009998321533203,38.709999084472656,-1.723812084243109,37.0,-0.15067430410714078
8699,2018-12-03,40.02999877929688,40.2400016784668,39.150001525878906,40.20000076293945,35830000.0,0.03812233800966802,7.719868166074126,-0.20987863631867332,61.00254907330739,41.65712090219644,-2.890085314447596,-1.4345751150689594,0.9379105149120619,7.0161748422572146,20.996533260295973,1.6800003051757812,-0.28956690954986186,1.660999107360844,-1.3864072604768438,4.708405475198532,0.1372959234419966,3.1847022912796916,-5.979999542236328,95.05875531364907,42.44801184511745,1.5237031839188442,12,-2.8849983215332102,-2.404998779296882,0.15250205993651633,4.340002059936516,-4.020000457763679,0,-0.22558079077352122,2.557897019318468,38.560001373291016,-1.6133321126302083,37.90999984741211,2.009998321533203,38.709999084472656,-0.22558079077352122
8700,2018-12-04,36.88000106811523,39.86999893188477,36.72000122070313,39.560001373291016,36616300.0,-0.07869092698575852,-1.0999984741211037,15.764523729384747,46.657486153646325,41.92065184500336,0.2992164548338607,1.555760909354973,3.9052620908552527,9.958501200880498,21.473009521890578,3.30999755859375,-0.7781456207782753,-1.3369987487793011,-4.361850127357343,1.6878526297987406,-2.8494244380683256,0.1754269405097233,-2.7062017822265503,20.941162109374833,-34.07292240009724,1.5124256892890218,12,1.0049991607666087,0.7449989318847727,2.7899980545044016,7.109998703002937,-2.210002899169922,1,-0.11334056898359524,7.719868166074126,40.02999877929688,2.557897019318468,38.560001373291016,-1.6133321126302083,37.90999984741211,-0.11334056898359524
8701,2018-12-06,37.66999816894531,37.68000030517578,35.130001068115234,35.65999984741211,37494400.0,0.021420745063727153,1.5123113089656546,-0.749999288302828,48.809521406715454,43.54029478255125,-0.27691146696038516,0.6303246704008743,2.95479665620082,8.966511602523028,22.33300722310048,2.549999237060547,-1.2643755395672613,-0.4405015945434556,-3.3794479240944284,2.498444735007517,-1.909974759318942,1.0289715702320308,-3.3748748352050697,49.7063952533526,-8.61589970227768,1.4694731647754862,12,0.015003204345703125,0.07000160217285156,1.7600011825561523,6.0800018310546875,-3.6799964904785085,3,-0.09742496276442125,-1.0999984741211037,36.88000106811523,7.719868166074126,40.02999877929688,2.557897019318468,38.560001373291016,-0.09742496276442125
8702,2018-12-07,35.310001373291016,37.61999893188477,35.209999084472656,37.61999893188477,30619800.0,-0.06264924105039771,1.0865821597484542,-1.1492534764067455,35.25640649437919,43.76665135744809,2.1404337107593108,2.685378134584596,5.132942266282086,11.095808615201037,23.51585625041904,2.4599990844726562,-1.386974210378554,-2.519498443603517,-5.397424041087966,0.3584271538809318,-3.9584612423457415,-1.0805356448612926,-0.895980472656241,3.522510443758977,-48.42872278132497,1.4389627987422255,12,2.375,2.4299983978271484,3.824997901916504,8.439998626708984,-1.729999542236321,4,-0.04446331446511309,1.5123113089656546,37.66999816894531,-1.0999984741211037,36.88000106811523,7.719868166074126,40.02999877929688,-0.04446331446511309
8703,2018-12-10,34.799999237060554,35.720001220703125,34.529998779296875,34.830001831054695,33979700.0,-0.014443560362369046,-3.175421454528315,0.012988149655190595,35.1662345454679,43.74387835682987,2.681607272398047,2.8998582346404405,5.4307851972455055,11.361979291477233,25.051044967115853,1.19000244140625,-1.3201340205425112,-2.7475006103515582,-5.653550737007521,0.1585495163044044,-4.200525673679536,-1.2944755470235805,5.440002441406243,4.7285520258304885,-42.103611483546594,1.453025063327981,12,2.585000991821282,2.94000053405761,4.280000686645501,8.950000762939446,-0.9199981689453196,0,0.018390787462054137,1.0865821597484542,35.310001373291016,1.5123113089656546,37.66999816894531,-1.0999984741211037,36.88000106811523,0.018390787462054137
8704,2018-12-11,35.209999084472656,36.2599983215332,35.09999847412109,35.59000015258789,26238800.0,0.011781605068987178,-2.866651407935744,12.665607120152576,43.97320174136456,44.39698439884756,2.3003053199955303,2.300654934978631,4.801279083200015,10.72769627370171,25.716410247239658,1.4599990844726491,-1.1238189095926643,-2.142500686645505,-5.129361578724222,0.8443602054332118,-3.635931132684867,-0.649070240606143,4.9158025360107445,12.734087748035664,-37.81438018423424,1.49343044603936,12,2.1750011444091797,2.530000686645508,3.5475006103515625,8.540000915527344,0.5499992370605469,1,0.01988073789096312,-3.175421454528315,34.799999237060554,1.0865821597484542,35.310001373291016,1.5123113089656546,37.66999816894531,0.01988073789096312
8705,2018-12-12,36.02999877929688,36.61000061035156,35.400001525878906,35.939998626708984,26642500.0,0.023288830336432476,-1.0683844842145762,-0.23684184108820822,49.66789591021971,45.35954392415804,1.4843346883845427,1.4436206000417116,3.769354815870223,9.705065290342397,25.760031231038916,1.4000015258789062,-0.8873968906358769,-1.2520009994506793,-4.296177607203241,1.792175608301882,-2.77408930332696,0.27008730442560136,3.983886784362788,47.619024552106545,-4.836630292500338,1.522088303876279,12,1.3550014495849538,1.710000991821282,2.7875003814697195,7.720001220703118,-2.1599998474121094,2,-0.000555105701951053,-2.866651407935744,35.209999084472656,-3.175421454528315,34.799999237060554,1.0865821597484542,35.310001373291016,-0.000555105701951053
8706,2018-12-13,35.02000045776367,36.36999893188477,34.759998321533196,36.290000915527344,23825400.0,-0.02803214975720625,1.2517546316673978,-14.111092273130748,45.244749051393384,45.942293148630505,2.141011707120441,2.3512833483418447,4.531657841990793,10.516158090768656,26.010454751267464,1.6100006103515767,-0.713765607356784,-2.120499420166013,-5.312986563533713,1.071987723201687,-3.7167429918498627,-0.5242558484821629,4.884207370208742,15.857658714237177,-36.8304555035143,1.5962435716838486,12,2.364999771118164,2.719999313354492,3.7974987030029297,8.729999542236328,-0.7799987792968679,3,-0.009994354204549194,-1.0683844842145762,36.02999877929688,-2.866651407935744,35.209999084472656,-3.175421454528315,34.799999237060554,-0.009994354204549194
8707,2018-12-14,34.200000762939446,35.45000076293945,34.060001373291016,34.439998626708984,28922100.0,-0.023415182298846537,-4.346186011708262,0.1889746277667865,42.715223004614764,45.38814082012319,2.659029817408033,3.024715965006216,5.108991861458328,11.148347928552276,26.49921992758361,1.3899993896484375,-0.6238237417441894,-2.748999214172372,-6.16825612858667,0.6702577002419261,-4.458627671379524,-1.0393707569652193,5.59672288405946,5.490173785691461,-46.60264023679965,1.7096284572071503,12,2.9500007629394602,3.539999008178718,4.6174983978271555,9.549999237060554,2.3899993896484446,4,-0.006140323970407757,1.2517546316673978,35.02000045776367,-1.0683844842145762,36.02999877929688,-2.866651407935744,35.209999084472656,-0.006140323970407757
8708,2018-12-17,33.880001068115234,35.220001220703125,33.59999847412109,34.15999984741211,30891000.0,-0.009356716014198962,-2.857131179553271,1.1666719649044381,41.18032575287799,43.1856715622977,2.5092303239268645,3.0248881076391996,5.209519811965762,11.27325750874894,27.777625959923775,1.6200027465820384,-0.718138809186236,-2.7674989700317383,-6.150644487998072,0.6156465479345954,-4.459071729014902,-1.075926211048575,5.687253687935353,9.302405158582516,-41.5411984624444,1.6915727589831657,12,2.8549976348876953,3.634998321533203,4.89749813079834,9.869998931884766,5.079998016357422,0,-0.0088547587840212,-4.346186011708262,34.200000762939446,1.2517546316673978,35.02000045776367,-1.0683844842145762,36.02999877929688,-0.0088547587840212
8709,2018-12-18,34.110000610351555,34.939998626708984,33.970001220703125,34.389999389648445,46135400.0,0.006788652154228414,-2.464291553133515,1.0000000000000508,40.39866533646417,42.49024702705523,1.509955954776892,2.5034582132283347,4.776894038544519,10.841616866655066,29.125118642788454,1.05999755859375,-0.7473010466163714,-2.2709995269775476,-5.566526339458733,1.0245272855036376,-3.91876293321814,-0.623236120736955,5.09921876878326,16.943580540748755,-29.100096253506763,1.647763406240591,12,1.529998779296882,2.80999946594239,4.344999313354499,9.639999389648445,3.970001220703132,1,-0.006742877107030032,-2.857131179553271,33.880001068115234,-4.346186011708262,34.200000762939446,1.2517546316673978,35.02000045776367,-0.006742877107030032
8710,2018-12-19,31.40999984741211,33.580001831054695,31.270000457763672,31.65999984741211,106669600.0,-0.07915569377386822,-7.7170063914320535,0.892861035422298,27.24437646901022,40.09411981175465,3.74641423062959,5.034719085592869,7.255158020221188,13.319035614820017,30.147068788391113,2.8400001525878835,-1.0402790765313839,-4.700000190734862,-8.663724672694713,-0.7362757087750111,-6.681862431714791,-2.718137949754933,7.4626662774218815,2.7450868928458663,-35.98027768245836,1.9818622409799254,12,3.0349998474121094,4.345001220703125,7.182500839233398,12.34000015258789,5.979999542236328,2,0.13849087854992437,-2.464291553133515,34.110000610351555,-2.857131179553271,33.880001068115234,-4.346186011708262,34.200000762939446,0.13849087854992437
8711,2018-12-20,31.28000068664551,32.900001525878906,30.86000061035156,31.60000038146973,60427600.0,-0.0041387825978390635,-2.5172434204684473,1.279998779296875,28.431998258690044,39.33585223001141,3.2124985256346754,5.042033749126478,7.183128378314759,13.238605928927019,30.372024092238735,2.0400009155273473,-1.6940656007330972,-4.5879994392395,-9.101961300635399,-0.07403757784360465,-6.844980369937449,-2.3310185085415505,6.984452184822853,9.150328155373842,-24.73195283272708,2.256980930697948,12,2.454999923706051,4.270000457763668,7.444998741149899,12.469999313354489,6.9600009918212855,3,0.08280045359286126,-7.7170063914320535,31.40999984741211,-2.464291553133515,34.110000610351555,-2.857131179553271,33.880001068115234,0.08280045359286126
8712,2018-12-21,30.31999969482422,32.049999237060554,30.11000061035156,31.68000030517578,54630500.0,-0.03069056811853421,-1.1797752327395579,4.250005960470162,23.724465777786463,38.064544589157926,3.78864649271425,5.823321349548067,7.947056898807688,13.98397213124197,30.817132113469736,1.939998626708995,-1.9660384730353044,-5.24500036239624,-10.384471531078262,-0.1055291937142222,-7.814735946737251,-2.6752647780552294,7.204007950532464,4.109570633851881,-22.06255544532063,2.5697355843410095,12,3.0400009155273438,4.855001449584961,8.640000343322754,13.204999923706055,7.900001525878913,4,0.12928766566946082,-2.5172434204684473,31.28000068664551,-7.7170063914320535,31.40999984741211,-2.464291553133515,34.110000610351555,0.12928766566946082
8713,2018-12-24,29.020000457763672,30.35000038146973,29.0,29.86000061035156,23771800.0,-0.04287596471455324,-2.068178961103148,0.6176468938280444,14.50675393662975,34.79049483307627,4.674057305376309,6.895623146059307,9.020229298940421,15.067581706238364,31.237977319059745,1.3500003814697301,-2.4107106944172116,-6.175999546051024,-12.067721660681059,-0.2842774314209926,-9.121860603366038,-3.23013848873601,7.614326343392399,0.3367081210042803,-16.41444194889149,2.945861057315016,12,3.7849998474121094,5.600000381469727,9.9399995803833,14.039999008178711,10.579998016357422,0,0.2608545684153851,-1.1797752327395579,30.31999969482422,-2.5172434204684473,31.28000068664551,-7.7170063914320535,31.40999984741211,0.2608545684153851
8714,2018-12-26,30.88999938964844,30.90999984741211,28.38999938964844,29.34000015258789,45711000.0,0.06443828057847223,2.169811592360045,-1.8452368517854263,28.952898514787165,32.48882845580599,2.376765455207373,4.825690160309872,6.924337442537773,12.972146689436993,31.606302812807108,2.5200004577636683,-2.406574880022461,-4.022000598907464,-10.176579484429897,2.1325782866149687,-7.099290041668677,-0.9447111561462478,4.67552165934578,48.1695341808474,30.628637317596922,3.0772894427612156,12,1.4899997711181676,3.425001144409176,8.070000648498532,11.819999694824215,8.580001831054691,2,0.2612495906208583,-2.068178961103148,29.020000457763672,-1.1797752327395579,30.31999969482422,-2.5172434204684473,31.28000068664551,0.2612495906208583
8715,2018-12-27,31.93000030517578,32.009998321533196,30.229999542236328,30.40999984741211,39858300.0,0.0336678839778759,1.1190505925281826,0.9806459393142871,30.179559539327727,30.814918510020913,0.7755787576715605,3.5693867442580824,5.670062045413189,11.71988919210473,31.710251311322306,1.779998779296868,-2.3505663656117832,-2.728499698638913,-8.938370096382627,3.481370699104801,-5.83343489751077,0.3764355002329438,2.487437278323114,78.49222258874875,62.33413395885206,3.104935198871858,12,-0.010000228881835938,2.385000228881836,7.029999732971191,9.204999923706055,7.4399986267089915,3,0.19260887776696967,2.169811592360045,30.88999938964844,-2.068178961103148,29.020000457763672,-1.1797752327395579,30.31999969482422,0.19260887776696967
8716,2018-12-28,31.56999969482422,32.279998779296875,31.399999618530273,32.0,29873400.0,-0.01127468233356721,-1.2857107470361802,-0.28289485241894397,35.016018366789865,29.959451328040373,0.6646239672498666,3.5490095245828,5.779140103065785,11.865620415909333,32.762358212633224,0.8799991607666016,-2.538724690442166,-2.7315003395080595,-8.7795019927473,3.316501313731184,-5.755501166127679,0.2925004871115604,1.8830477776586036,81.7480926510679,61.348257722590745,3.0240008266196217,12,0.2350006103515625,2.7450008392333984,7.257499694824219,8.950000762939453,9.950000762939453,4,0.18435222524814865,1.1190505925281826,31.93000030517578,2.169811592360045,30.88999938964844,-2.068178961103148,29.020000457763672,0.18435222524814865
8717,2018-12-31,31.729999542236328,32.400001525878906,31.459999084472656,31.989999771118164,21392100.0,0.005068097844750374,-1.3500027418097376,0.6046512659463104,37.34542295976544,29.533351017694535,0.1312061329268488,3.059123457171964,5.392628067511701,11.484198379243324,33.84042206526369,0.94000244140625,-2.911845236298518,-2.262500476837161,-8.163950123541369,3.6389491698670504,-5.213225300189265,0.6882243465149429,0.9129602369929941,83.29173000709666,58.39347113516263,2.9507248233521053,12,-0.06500053405761719,2.585000991821289,6.442500114440918,8.790000915527344,7.650001525878899,0,0.2051686804333197,-1.2857107470361802,31.56999969482422,1.1190505925281826,31.93000030517578,2.169811592360045,30.88999938964844,0.2051686804333197
8718,2019-01-02,32.75,33.080001831054695,30.75,31.0,26004300.0,0.03214624873870342,-1.0711127387152841,-6.73076330557899,40.34537089104037,29.52742941264745,-1.191210147384048,1.6670026746694333,4.187147517967347,10.240870585641275,34.74148618398719,2.3300018310546946,-3.1395679409137713,-0.9519999504089327,-6.466052706938626,4.562052806120764,-3.7090263286737795,1.805026427855914,-4.360000610351559,92.96371728634438,63.77862022482405,2.7570263782648485,1,-1.7649993896484304,1.5650005340576172,5.107499122619629,7.770000457763672,5.8300018310546875,2,0.16702293803673696,-1.3500027418097376,31.729999542236328,-1.2857107470361802,31.56999969482422,1.1190505925281826,31.93000030517578,0.16702293803673696
8719,2019-01-03,31.0,32.150001525878906,30.86000061035156,31.81999969482422,29145500.0,-0.05343511450381677,-1.3454594635834536,-0.46857125418526785,31.602050281456016,30.01161539180809,0.07961550866244593,2.852036705120007,5.754910259341138,11.773142717064147,36.6799769783605,1.889999389648441,-3.3219014081464593,-2.250500011444089,-7.010041900377075,2.509041877488894,-4.630270955910582,0.12927093302240422,-2.5162005615234335,27.01753822390508,0.15742570940734524,2.3797709444664914,1,-0.2649993896484304,3.315000534057617,6.562499046325684,9.520000457763672,7.5800018310546875,3,0.2774193056168095,-1.0711127387152841,32.75,-1.3500027418097376,31.729999542236328,-1.2857107470361802,31.56999969482422,0.2774193056168095
8720,2019-01-04,32.700000762939446,33.040000915527344,31.54999923706055,31.65999984741211,28557300.0,0.05483873428836916,-1.3650780195094263,-1.2682942714390633,41.92200697696409,31.510505249394093,-1.584815413294237,0.8672908135399879,3.9109133019349116,9.877299843343891,37.553088602993526,2.0400009155273438,-3.4300612088484073,-0.3414992332458553,-4.786698573730753,4.103700107239042,-2.5640989034883006,1.8811004369965936,-4.124277276611316,83.69095409924043,53.14897292676171,2.2225996702424484,1,-1.9650001525878764,1.6149997711181712,4.807498931884773,7.819999694824226,7.70000076293946,4,0.2070336483122186,-1.3454594635834536,31.0,-1.0711127387152841,32.75,-1.3500027418097376,31.729999542236328,0.2070336483122186
8721,2019-01-07,34.0,34.450000762939446,33.310001373291016,33.700000762939446,44841500.0,0.03975532742292498,-1.1111138583261086,0.28846055092984046,49.326142988938685,34.355136050633234,-2.7473171274631696,-0.7607572969661192,2.5138719763652375,8.387508694828476,37.61620969033797,1.75,-3.528615098357804,1.1419999122619657,-2.7696915830307773,5.053691407554705,-0.8138458353844058,3.0978456599083373,-5.3341909467773405,87.83781972569255,51.8910247902779,1.95584574764637,1,-2.5799999237060547,0.3150005340576172,3.367499351501465,6.520000457763672,7.680000305175781,0,0.15794114505543444,-1.3650780195094263,32.700000762939446,-1.3454594635834536,31.0,-1.0711127387152841,32.75,0.15794114505543444
8722,2019-01-08,33.740001678466804,34.59000015258789,32.810001373291016,34.549999237060554,33434100.0,-0.0076470094568587,3.000000000000064,-2.699998728430947,49.526389035144796,38.2462066171349,-2.1804740685900725,-0.65815408370932,2.7765794521034834,8.465772788951924,37.75470304399141,1.779998779296875,-3.156472096685654,0.9605015754699764,-2.804257191744128,4.725260342684077,-0.9218778081370758,2.8428809590770285,-4.842824956855473,77.86462394934419,36.95513573215037,1.8823793836070508,1,-2.25000190734864,0.5749988555908132,3.627497673034661,6.779998779296868,8.489997863769524,1,0.23058679289462325,-1.1111138583261086,34.0,-1.3650780195094263,32.700000762939446,-1.3454594635834536,31.0,0.23058679289462325
8723,2019-01-09,35.439998626708984,36.290000915527344,34.919998168945305,34.970001220703125,54147900.0,0.05038520639218391,-3.8069975840398453,-0.5802454600256197,54.09230254946258,41.039473732098834,-3.211777161774897,-2.432458916480101,1.0555804837305942,6.642059142496805,37.312816474370955,2.5499992370605398,-2.7514620027864964,2.6284985542297363,-1.2185521661816168,6.475549274641089,0.7049731940240562,4.552023914435413,-6.201252499239061,84.34618340613808,38.7360731936068,1.9235253602056774,1,-2.1799983978271484,-1.1249980926513672,1.8125009536743164,5.0800018310546875,6.5500030517578125,2,0.11117388809481787,3.000000000000064,33.740001678466804,-1.1111138583261086,34.0,-1.3650780195094263,32.700000762939446,0.11117388809481787
8724,2019-01-10,35.90999984741211,35.95000076293945,35.080001831054695,35.2599983215332,24437400.0,0.013261885973915088,1.3835477566547676,1.3829896028634736,66.04850598243718,45.02491222577766,-3.2350007634328506,-3.0012021501596067,0.6140939245584889,6.05604550056141,37.186310548303034,0.8699989318847585,-2.1275423393070483,3.063499736785886,-0.8867820574810068,7.0137815310527785,1.088358839652436,5.038640633919332,-6.107153336897593,91.98310266763133,39.25921769926048,1.9751408971334465,1,-2.3899993896484375,-1.5949993133544922,1.244999885559082,4.6100006103515625,6.049999237060547,3,0.07435260359197682,-3.8069975840398453,35.439998626708984,3.000000000000064,33.740001678466804,-1.1111138583261086,34.0,0.07435260359197682
8725,2019-01-11,36.0099983215332,36.72999954223633,35.009998321533196,35.41999816894531,30469800.0,0.0027846971469229764,-1.4397183075728368,0.9076904116342125,66.90492852757687,48.56812446586511,-3.0121480281395563,-3.2704536968609546,0.5682161292483556,5.839278604846427,37.11054015123685,1.720001220703132,-1.1750362586847842,3.1644982337951646,-0.782398931617351,7.11139539920768,1.1910496510889033,5.137946816501422,-5.688179458617661,81.63261334132604,22.43046193465876,1.9734485827062584,1,-2.269998550415039,-1.8799991607665945,1.3750019073486328,4.510002136230469,6.200000762939453,4,0.07136916493508072,1.3835477566547676,35.90999984741211,-3.8069975840398453,35.439998626708984,3.000000000000064,33.740001678466804,0.07136916493508072
8726,2019-01-14,34.669998168945305,34.919998168945305,34.259998321533196,34.720001220703125,34612000.0,-0.037211891559200794,1.9333525482351475,-0.08475091326416359,65.13569920743464,51.655932937828354,-1.3255666096654792,-2.0638330806148986,1.9043607486640113,7.038204396090201,36.93351018843772,1.750000000000007,-0.6512032544367727,1.8419981956481877,-2.067227146164903,5.751223537461275,-0.11261447525835422,3.796610866554733,-3.707361238097686,47.44892001198887,-17.948682846532897,1.9546126709065443,1,-0.9299983978271413,-1.634998321533196,3.0850019454956126,5.585000991821296,6.860000610351577,0,0.16527267549918978,-1.4397183075728368,36.0099983215332,1.3835477566547676,35.90999984741211,-3.8069975840398453,35.439998626708984,0.16527267549918978
8727,2019-01-15,33.990001678466804,35.22999954223633,33.650001525878906,35.02000045776367,30633600.0,-0.019613398511442393,1.1793121954812842,20.598718339942003,68.07274173958065,54.7367519209995,-0.325505836022721,-1.4760539058313284,2.517393656055731,7.541881612969881,36.60751855670412,1.5799980163574219,-0.2036971658146456,1.172501659393319,-2.7223089227818917,5.06731224156853,-0.7749036316942863,3.1199069504809245,-2.450628486480312,11.038973102651571,-60.00293332776096,1.9474052910876047,1,-0.19500160217285867,-0.9850025177001953,3.722498893737786,6.264997482299798,8.579998016357415,1,0.2262429610758363,1.9333525482351475,34.669998168945305,-1.4397183075728368,36.0099983215332,1.3835477566547676,35.90999984741211,0.2262429610758363
8728,2019-01-16,33.580001831054695,34.330001831054695,33.529998779296875,34.040000915527344,24890900.0,-0.012062366200818686,-1.8571272870942066,0.44660158217533913,60.943872705127816,57.99695441251859,0.23983217012554547,-1.148569370817171,2.7769141054598023,7.766597836237587,36.128638190984475,0.8000030517578196,0.16507104773897652,0.7775017738342385,-3.1023615049373703,4.657365052605851,-1.162429865551566,2.717433413220043,-1.5215660040432155,1.5625949948801843,-69.38287885344037,1.9399316393858055,1,0.5599975585937429,-1.0200023651123118,4.132498741149895,6.674997329711907,9.169998168945305,2,0.25759372363053723,1.1793121954812842,33.990001678466804,1.9333525482351475,34.669998168945305,-1.4397183075728368,36.0099983215332,0.25759372363053723
8729,2019-01-17,33.880001068115234,34.200000762939446,32.65999984741211,33.22999954223633,29398500.0,0.00893386601257129,1.3875966241431876,-1.4130496077488484,58.44156787804588,59.83246117930545,0.43731120951269276,-1.5459444595645238,2.3203713197132316,7.2898006949423575,35.76680083570795,1.5400009155273366,0.515254744774154,1.089000988006589,-2.7758791091839115,4.953881085197093,-0.8434390605886648,3.021441036601839,-1.3544088695812704,29.975462215748795,-38.36240382942013,1.9324400485952515,1,0.8149986267089844,-1.3200016021728516,3.6824989318847656,6.374998092651367,9.079998016357422,3,0.23937427257001942,-1.8571272870942066,33.580001831054695,1.1793121954812842,33.990001678466804,1.9333525482351475,34.669998168945305,0.23937427257001942
8730,2019-01-18,35.7599983215332,36.18999862670898,34.060001373291016,34.22999954223633,44872400.0,0.05548988176352965,-1.2780778771460202,2.3538387501907345,66.02908337149496,61.68834344403392,-1.0761464207967464,-3.2499688855480713,0.3153438787201921,5.226175593639354,34.12534227920234,2.309997558593743,0.8225767797807677,2.7514983177185073,-1.2724780049468336,6.775474640383852,0.7395101563858333,4.763486479051178,-3.0999984741210938,87.81868402624703,20.302316414827416,2.0119881613326718,1,-1.0649986267089844,-3.1999988555908203,1.8025016784667969,4.495000839233398,5.560001373291016,4,0.17337810553548239,1.3875966241431876,33.880001068115234,-1.8571272870942066,33.580001831054695,1.1793121954812842,33.990001678466804,0.17337810553548239
8731,2019-01-22,33.86999893188477,35.25,33.549999237060554,35.25,37021900.0,-0.05285233440602122,1.4637673147039778,-0.9019622020544483,57.229733630811275,62.5442706213302,0.8867212494737231,-1.2184553215397074,2.059641787237638,6.897817678279573,32.37351120980959,2.209999084472649,1.4091206533443383,0.731999015808114,-3.2238865882429764,4.687884619859201,-1.2459437862174312,2.709941817833659,-1.2099990844726634,34.27760631446111,-29.952656213558825,1.9779428020255438,1,0.825000762939446,-1.30999946594239,3.6925010681152273,6.385000228881829,7.0100021362304545,1,0.24623561900194568,-1.2780778771460202,35.7599983215332,1.3875966241431876,33.880001068115234,-1.8571272870942066,33.580001831054695,0.24623561900194568
8732,2019-01-23,34.240001678466804,34.689998626708984,33.439998626708984,34.110000610351555,31011600.0,0.010924203077955053,1.4271963319469496,-0.09420359963402127,55.265027289258086,62.67457337019636,0.665038069562776,-1.3488814852372002,1.508804089578824,6.305081230658772,30.349228112217112,1.25,1.74464721222283,0.9060016632080163,-2.8451485798466507,4.657151906262683,-0.9695734583193172,2.78157678473535,-1.1730018615722742,44.75927414823105,-15.182214265078365,1.8755751215273344,1,0.45499801635741477,-1.6800022125244212,3.322498321533196,6.014997482299798,7.3400001525878835,2,0.21290878339572883,1.4637673147039778,33.86999893188477,-1.2780778771460202,35.7599983215332,1.3875966241431876,33.880001068115234,0.21290878339572883
8733,2019-01-24,36.59000015258789,37.43999862670898,35.09999847412109,35.310001373291016,65094800.0,0.06863312964143264,-1.752933943084847,9.846063558201923,68.94916776172276,62.99686912345032,-1.6815059492073061,-3.270348762628217,-0.9826539375374423,3.751896164507073,27.91333113693808,3.1999969482421733,1.9292698634626078,2.877500152587892,-0.5549627850459302,6.309963090221714,1.1612686837709845,4.593731621404803,-3.1567003631591817,82.21760060269052,17.363288438191987,1.7162314688169107,1,-1.5400009155273438,-3.6750011444091797,0.8550004959106445,3.664999008178711,4.470001220703125,3,0.1634326186744599,1.4271963319469496,34.240001678466804,1.4637673147039778,33.86999893188477,-1.2780778771460202,35.7599983215332,0.1634326186744599
8734,2019-01-25,38.959999084472656,39.310001373291016,37.5,38.09000015258789,61032300.0,0.064771766110997,1.3057290793479555,0.6796873137353074,70.29832591050007,63.37391327710845,-3.9933028299825892,-5.275228343732003,-3.4266130461940634,1.1755798860744875,25.475942281972273,2.720001220703125,2.2097051775825634,4.843999099731448,0.9432015880483746,8.744796611414522,2.893600343889908,6.7943978555729885,-5.520000457763672,94.03744250337603,30.26188661721605,1.9503987558415372,1,-2.9749984741210938,-5.10999870300293,-1.8350000381469727,1.0499992370605469,1.0300025939941406,4,0.09727928656543106,-1.752933943084847,36.59000015258789,1.4271963319469496,34.240001678466804,1.4637673147039778,33.86999893188477,0.09727928656543106
8735,2019-01-28,38.08000183105469,38.959999084472656,36.650001525878906,36.95000076293945,44213000.0,-0.022587199027134686,-1.6705181154067505,1.2988533970578564,63.600019938171364,63.203282247190316,-3.1165332356406523,-4.122212673442064,-2.578489120960654,1.8458801589786162,23.561425653072394,2.30999755859375,2.2689338035632147,3.6565017700195312,-0.48114670857763997,7.794150248616699,1.5876775307209456,5.725326009318117,-3.818202819824222,79.04601419560615,17.557633267544368,2.0688242392985843,1,-2.095001220703125,-4.230001449584961,-1.800002098083496,1.0949974060058594,-0.15000152587890625,0,0.12815118221549748,1.3057290793479555,38.959999084472656,-1.752933943084847,36.59000015258789,1.4271963319469496,34.240001678466804,0.12815118221549748
8736,2019-01-29,37.38999938964844,38.97999954223633,37.25,38.27999877929688,30331000.0,-0.018119811140438147,-1.9572688029004786,-0.7876093348592171,61.82760967633396,62.50937868460734,-2.235175845202555,-3.134544062066567,-1.942252598105462,2.329465024355329,21.740218481794436,1.7299995422363281,2.0804383625919627,2.675499343872069,-1.435709340825703,6.786708028569841,0.619895001523183,4.731103686220955,-2.4214520477294954,67.29129326625015,7.5491137284644765,2.055604342348885,1,-1.404998779296875,-3.539999008178711,-2.289999008178711,0.5600013732910156,0.44000244140625,1,0.10510832760975708,-1.6705181154067505,38.08000183105469,1.3057290793479555,38.959999084472656,-1.752933943084847,36.59000015258789,0.10510832760975708
8737,2019-01-30,38.2400016784668,38.7599983215332,37.59000015258789,38.29999923706055,32848100.0,0.022733412749230686,1.3877617750097313,0.06741303341505596,59.60220907165722,62.36030494755506,-2.7031854352525215,-3.6594485820168003,-2.843055077019919,1.3140537650505735,19.90912571987778,1.3699989318847656,1.8841840170969633,3.2000015258789034,-0.9469716797552223,7.346974731513033,1.1265149230618405,5.273488128695966,-2.663650772155762,74.58434779141871,17.212731144575244,2.0734866028170647,1,-2.2550010681152344,-4.39000129699707,-3.597500801086426,-0.8850021362304688,0.4099998474121094,2,0.06903763791242268,-1.9572688029004786,37.38999938964844,-1.6705181154067505,38.08000183105469,1.3057290793479555,38.959999084472656,0.06903763791242268
8738,2019-01-31,38.22000122070313,38.81999969482422,37.27999877929688,37.63000106811523,34130500.0,-0.0005230245001512923,-1.3875895637362758,-9.833736012207765,58.17410631968478,62.330586996626046,-2.185626198512587,-3.382036458858032,-2.935741932391849,1.244929033610859,17.694142704911393,1.5400009155273366,1.8128506973801422,2.906501007080088,-1.3252050710579084,7.138207085218085,0.7906479680110934,5.022354046149083,-2.120939249014903,59.022548303965685,5.779997949312268,2.115853039068998,1,-1.845001220703132,-4.3700008392334055,-3.952500343322761,-1.2900009155273509,0.80999755859375,3,0.08791210107370429,1.3877617750097313,38.2400016784668,-1.9572688029004786,37.38999938964844,-1.6705181154067505,38.08000183105469,0.08791210107370429
8739,2019-02-01,39.599998474121094,39.86000061035156,38.22999954223633,38.310001373291016,36839900.0,0.03610667737682971,-1.248276152366821,2.186435198655105,61.64828671487071,61.84383181255669,-2.982562543083489,-4.305451351960599,-4.399562316307737,-0.22042669544076432,15.527586966959777,1.6399993896484304,1.8022286346079355,3.8564983367919936,-0.27628795748802304,7.98928463107201,1.7901051896519888,5.922891483931998,-3.0514049862084747,91.900242667104,40.503588166399815,2.0663931471400074,2,-2.9499988555908203,-5.474998474121094,-5.887497901916504,-3.2249984741210938,-0.34999847412109375,4,0.03686876150068663,-1.3875895637362758,38.22000122070313,1.3877617750097313,38.2400016784668,-1.9572688029004786,37.38999938964844,0.03686876150068663
8740,2019-02-04,39.47000122070313,39.61000061035156,38.5099983215332,39.54999923706055,30851500.0,-0.0032827590511882443,9.999980926586431,-0.062014105540189365,66.9014319094832,62.91846495463135,-2.5378385507061623,-3.8390894698027083,-4.272486153430428,-0.17804912201403766,13.940388572963705,1.1000022888183594,1.9873028484035018,3.3880010604858484,-0.803768034826362,7.579770155798059,1.2921165128297432,5.483885608141954,-2.391582593200283,85.05749814380702,31.791615174805543,2.0958845476561048,2,-2.8200016021728587,-4.425001144409187,-6.122501373291023,-3.4000015258789134,-0.6399993896484446,0,0.013174574149516616,-1.248276152366821,39.599998474121094,-1.3875895637362758,38.22000122070313,1.3877617750097313,38.2400016784668,0.013174574149516616
8741,2019-02-05,39.36999893188477,40.33000183105469,39.16999816894531,39.2400016784668,25094000.0,-0.0025336277103003013,-7.59248375247245,-1.6250059606125073,69.75036410486226,64.52794682303181,-1.7607803256247934,-3.495361820613965,-4.153738199601449,-0.14638021184759964,13.378398643161638,1.160003662109375,2.2277088446948454,3.0194988250732493,-1.2968416213280705,7.335839271474569,0.861328601872593,5.177669048273906,-1.846527187126128,68.52452660279677,9.507553254426504,2.15817022320066,2,-1.654998779296882,-3.829998016357429,-6.2524986267089915,-3.299999237060554,-0.9599990844726634,1,-0.03657603926279951,9.999980926586431,39.47000122070313,-1.248276152366821,39.599998474121094,-1.3875895637362758,38.22000122070313,-0.03657603926279951
8742,2019-02-06,41.52000045776367,41.959999084472656,40.36999893188477,40.400001525878906,47472600.0,0.05461014945920328,-1.6949061038176139,8.615558424789716,75.84635508828822,65.29430097042797,-3.094986092797413,-5.3045894638678845,-6.2680062882442655,-2.323207850888373,12.81450116699307,2.5900001525878835,2.269060118366191,4.780500411987305,0.07040178037499345,9.490599043599616,2.425451096181149,7.13554972779346,-3.49135329747174,90.59832055518513,23.309378620263203,2.3550493158061565,2,-2.2150001525878906,-5.165000915527344,-8.460000038146973,-5.630001068115234,-1.9799995422363281,2,-0.08887279831469763,-7.59248375247245,39.36999893188477,9.999980926586431,39.47000122070313,-1.248276152366821,39.599998474121094,-0.08887279831469763
8743,2019-02-07,39.38000106811523,41.04999923706055,38.90999984741211,40.810001373291016,40396400.0,-0.05154141055044936,1.2408417117041546,-1.276787204403261,65.98837492980513,64.81541752812853,-0.5784339758667656,-3.0085292861154755,-4.117048468349154,-0.25276910619676585,12.970986002393058,2.6100006103515625,2.5591457560064157,2.443500900268546,-2.3662753078222565,7.253277108359349,0.03861279622314839,4.848389004313944,-0.5650835229871518,30.831143887739287,-39.476693877927616,2.4048881040454,2,-0.07500076293944602,-3.025001525878899,-6.390001296997063,-3.4900016784667898,0.22999954223633523,3,-0.018537316466133325,-1.6949061038176139,41.52000045776367,-7.59248375247245,39.36999893188477,9.999980926586431,39.47000122070313,-0.018537316466133325
8744,2019-02-08,38.58000183105469,38.77999877929688,37.45000076293945,37.79999923706055,35573200.0,-0.020314860725290207,1.2542406305260592,-0.5454562430308403,58.74690972821229,64.2761830603553,0.1810314655788403,-2.106231633792788,-3.320641310536516,0.4614536699603988,12.851981272452656,1.9300003051757741,2.88429094659476,1.5100015640258775,-3.3279448978106814,6.347948025862436,-0.9089716668924055,3.9289747949441605,3.3799972534179688,25.055465380552143,-41.25953881832873,2.4189732309182808,2,1.0249977111816406,-2.170001983642578,-5.930001258850098,-2.69000244140625,1.7899971008300852,4,0.0116639949944215,1.2408417117041546,39.38000106811523,-1.6949061038176139,41.52000045776367,-7.59248375247245,39.36999893188477,0.0116639949944215
8745,2019-02-11,38.58000183105469,38.86999893188477,37.36000061035156,38.599998474121094,30356500.0,0.0,4.392874659400434,-0.025636636621950086,66.54955393775691,64.80084353384675,0.28990140423620403,-2.0067062549660406,-3.3381697665879173,0.3863026951459645,13.191503726884147,1.5099983215332102,2.806112951633608,1.3815013885498075,-3.4743892944095407,6.237392071509156,-1.046443952929863,3.809446730029478,3.2897972869873016,26.521774465071456,-42.03452259953873,2.4279453414796737,2,1.0399971008300781,-1.825002670288086,-6.055001258850098,-3.2800025939941406,1.5499992370605398,0,0.017366462860196163,1.2542406305260592,38.58000183105469,1.2408417117041546,39.38000106811523,-1.6949061038176139,41.52000045776367,0.017366462860196163
8746,2019-02-12,40.400001525878906,40.77000045776367,39.2400016784668,39.38999938964844,43587900.0,0.04717469176891598,-1.3358803522340772,-50.50858450972911,69.64286105278372,65.91647153174969,-1.1825900002884069,-3.5578298615196218,-5.210037576354949,-1.5269702228577273,13.468070555541745,2.1899986267089844,2.554671368307744,2.9150009155273438,-1.9886624102338004,7.818664241288488,0.46316925264677167,5.366832578407916,1.2894056518554677,66.08699834641112,-5.253111146584828,2.4518316628805725,2,-0.7800025939941406,-3.0900020599365234,-7.875000953674316,-5.210000991821289,3.5900001525878906,1,-0.03886137711699167,4.392874659400434,38.58000183105469,1.2542406305260592,38.58000183105469,1.2408417117041546,39.38000106811523,-0.03886137711699167
8747,2019-02-13,41.68000030517578,42.27999877929688,40.79999923706055,40.849998474121094,50101700.0,0.031683136904758546,-2.1827936700657267,0.8217822530083168,67.41957997588989,66.94374638243914,-2.149334569106145,-4.460885938851732,-6.502309868832931,-2.889434885595662,13.667361618962175,1.8799972534179759,2.5372023273177433,3.810499763488771,-1.144971269849968,8.76597079682751,1.3327642468194014,6.2882352801581405,-4.319999694824219,87.8049045239844,17.10374257484365,2.477735516669371,2,-1.8600006103515625,-4.210000991821289,-8.8125,-6.770000457763672,-0.06000137329100852,2,-0.07845490484215778,-1.3358803522340772,40.400001525878906,4.392874659400434,38.58000183105469,1.2542406305260592,38.58000183105469,-0.07845490484215778
8748,2019-02-14,42.22999954223633,43.15999984741211,41.310001373291016,41.38999938964844,41759200.0,0.013195758949940517,-2.700011062664271,1.012046143947054,62.783429237647965,67.06987332941439,-2.3140430742776985,-4.563600372956927,-7.079399331046574,-3.5355061460236357,13.926517201125163,1.8499984741210938,2.6291935881049042,3.927999114990236,-0.9605981834678587,8.81659641344833,1.4837004657611885,6.372297764219283,-4.771598968505856,83.96550987053047,15.546354712530416,2.444298649229046,2,-1.9699993133544922,-4.319999694824219,-9.327499389648438,-7.319999694824219,-1.6800003051757812,3,-0.06369876049888612,-2.1827936700657267,41.68000030517578,-1.3358803522340772,40.400001525878906,4.392874659400434,38.58000183105469,-0.06369876049888612
8749,2019-02-15,41.9900016784668,42.400001525878906,41.41999816894531,42.27000045776367,28968400.0,-0.0056831131037426985,2.6296359089560464,-0.33333181956485214,66.09053738262743,66.97977393754154,-1.8990790274267084,-3.884003937779326,-6.91722869072408,-3.372874592206564,13.790179590898068,0.9800033569335938,2.7258288418347973,3.282501220703125,-1.4028845972068922,7.967887038613142,0.9398083117481164,5.625194129658134,-4.303537133789057,79.82761512330353,12.225885852929764,2.342692908955009,2,-1.730001449584961,-4.0800018310546875,-8.20250129699707,-7.0800018310546875,-1.6700019836425781,4,-0.056680185115013715,-2.700011062664271,42.22999954223633,-2.1827936700657267,41.68000030517578,-1.3358803522340772,40.400001525878906,-0.056680185115013715
8750,2019-02-19,41.959999084472656,42.4900016784668,41.5,41.70000076293945,25575900.0,-0.0007145175707274909,-2.000005779845678,-0.9285694822888283,69.88686050688676,66.99494020443315,-1.6525043882847612,-3.547583513927492,-6.865457204017929,-3.427904383070988,14.887885156532061,0.9900016784667969,2.8745666908367298,2.9424985885620103,-1.7421902287916495,7.62718740591567,0.6001541798851804,5.28484299723884,-4.054593127685543,69.38772134012713,1.6745686362557564,2.3423444086768295,2,-1.6999988555908203,-4.049999237060547,-8.042498588562012,-7.049999237060547,-2.729999542236328,1,-0.03789323611249229,2.6296359089560464,41.9900016784668,-2.700011062664271,42.22999954223633,-2.1827936700657267,41.68000030517578,-0.03789323611249229
8751,2019-02-20,42.209999084472656,43.2599983215332,42.13000106811523,42.310001373291016,28048700.0,0.0059580554207521175,-7.692342679401548,-0.3846266707748287,68.22772736077843,66.1484260124876,-1.6285436616949909,-3.310464818251063,-7.115802326258255,-3.7540433710462935,15.890362377063266,1.2999992370605469,2.862417306749059,2.77549858093262,-1.441321473323697,6.992318635188937,0.6670885538044615,4.8839086080607785,-4.0944093720605395,57.31708829941973,-9.133357842309046,2.1084100271281603,2,-1.8999996185302734,-4.25,-8.274999618530273,-7.299999237060547,-2.8699989318847656,2,-0.049277376485956315,-2.000005779845678,41.959999084472656,2.6296359089560464,41.9900016784668,-2.700011062664271,42.22999954223633,-0.049277376485956315
8752,2019-02-21,41.52999877929688,42.86999893188477,41.41999816894531,42.47000122070313,24048800.0,-0.01610993413704953,-1.4999934229564942,9.399809269502194,64.32899943918977,65.96405095797479,-1.0582636767020333,-2.167439223794055,-6.3679745314606535,-3.1502787127432086,16.726744489419886,1.4500007629394602,2.775915207102294,1.7309984207153377,-1.7997255575526907,5.261722398983366,-0.03436356841867649,3.496360409849352,-3.105744550337498,11.281935912986006,-53.79032205529801,1.7653619891340129,2,-1.2199993133544993,-3.569999694824226,-8.142498970031745,-6.619998931884773,-0.1999969482421946,3,0.05923436001631299,-7.692342679401548,42.209999084472656,-2.000005779845678,41.959999084472656,2.6296359089560464,41.9900016784668,0.05923436001631299
8753,2019-02-22,42.56999969482422,42.56999969482422,41.83000183105469,42.08000183105469,22834300.0,0.02504216099437473,2.0204126119112495,-0.5212729692877086,63.247107329459915,66.46407291366899,-1.7859929872368028,-2.884344732380086,-7.3102231913322555,-4.271460706245676,17.68798756248221,1.0400009155273366,2.693965015397012,2.471999359130862,-0.9247883300043682,5.868787048266093,0.7736055145632434,4.170393203698481,-3.855600820310407,62.500077745182395,0.7874490761154433,1.6983938445676168,2,-2.260000228881836,-4.6100006103515625,-9.170000076293945,-7.659999847412109,-0.31999969482421875,4,-0.02231620318886096,-1.4999934229564942,41.52999877929688,-7.692342679401548,42.209999084472656,-2.000005779845678,41.959999084472656,-0.02231620318886096
8754,2019-02-25,42.75,43.9900016784668,42.70000076293945,43.810001373291016,25233700.0,0.0042283370088365135,-1.2241398020961107,-2.163277539898793,64.56482307735567,66.24354726251329,-1.466490600397421,-2.915319254650896,-7.40158172455736,-4.536251644324416,18.107106506942884,1.4200019836425781,2.293572791795903,2.4624996185302734,-1.0864406650727503,6.011439902133297,0.6880294767287651,4.236969760331782,-3.762865158665022,51.750973340200765,-6.7191647406411406,1.7744701418015107,2,-1.1349983215332031,-4.424999237060547,-9.40000057220459,-7.840000152587891,-0.31000137329102273,0,-0.05146200615063046,2.0204126119112495,42.56999969482422,-1.4999934229564942,41.52999877929688,-7.692342679401548,42.209999084472656,-0.05146200615063046
8755,2019-02-26,42.959999084472656,43.150001525878906,42.290000915527344,42.349998474121094,18051500.0,0.004912259285910103,-1.3561798457390104,-0.5754715283600782,65.78716134493422,65.81513618386334,-1.1061749373388636,-2.889101620465098,-7.5451063135177066,-4.829403698295707,18.907572072152856,0.8600006103515625,2.207204292578311,2.4284988403320327,-1.1522867896235098,6.009284470287575,0.6381060253542614,4.218891655309804,-3.5726348961671306,59.92213278393851,2.6112895642779037,1.7903928149777701,2,-0.5649986267089844,-4.244998931884766,-9.332499504089355,-8.049999237060547,0.94000244140625,1,-0.061452501068665843,-1.2241398020961107,42.75,2.0204126119112495,42.56999969482422,-1.4999934229564942,41.52999877929688,-0.061452501068665843
8756,2019-02-27,41.31999969482422,42.7599983215332,41.0099983215332,42.61999893188477,29522200.0,-0.03817503316105042,1.2151926545256129,-2.131144157890799,49.079185902617,63.77731462016635,0.7577340165466993,-0.9903564264830322,-5.823758558254504,-3.29267788951676,19.449340197351255,1.9500007629394531,2.3247470705205586,0.5919994354248033,-2.68101883527455,3.8650177061241564,-1.0445096999248733,2.22850857077448,-1.5644245073057945,10.402718928813732,-40.93369332990537,1.636509135349677,2,1.1800003051757812,-2.604999542236328,-7.692500114440918,-6.409999847412109,1.5699996948242188,2,-0.05058083659302848,-1.3561798457390104,42.959999084472656,-1.2241398020961107,42.75,2.0204126119112495,42.56999969482422,-0.05058083659302848
8757,2019-02-28,40.88000106811523,41.150001525878906,39.79999923706055,40.20000076293945,25777900.0,-0.010648563164537106,1.213116291867824,-0.5230774648093888,58.18777647196989,63.266686535091004,1.1983367386973214,-0.3609403600444736,-5.279412075875975,-2.9498199584604095,19.770851151699258,1.5200004577636719,2.3364122829643676,0.02000083923338991,-3.036297862062767,3.076299540529547,-1.5081485114146886,1.5481501898814685,3.1100006103515696,25.775685006336413,-26.991472202756047,1.5281493506480772,2,1.0149993896484446,-2.1650009155273366,-7.2525014877319265,-5.970001220703118,2.4399986267089915,3,-0.03767125428791818,1.2151926545256129,41.31999969482422,-1.3561798457390104,42.959999084472656,-1.2241398020961107,42.75,-0.03767125428791818
8758,2019-03-01,41.58000183105469,42.560001373291016,41.11000061035156,41.63999938964844,26755800.0,0.017123305886736606,-1.9000015258789062,-0.08823166421703466,66.55629585216823,63.3184374761511,0.4430264802964743,-0.8393453637594632,-5.854463361470351,-3.7280696342576363,20.505055712906767,1.6800003051757884,2.149907471786257,0.5520015716552749,-2.2522769511401606,3.3562800944507103,-0.8501376897424393,1.954140833052989,2.3261997985839855,42.48213739457239,-13.220696810506126,1.4021392613977177,3,0.3149986267089844,-2.035001754760742,-7.952502250671387,-6.670001983642578,1.3199996948242188,4,-0.006012505747733821,1.213116291867824,40.88000106811523,1.2151926545256129,41.31999969482422,-1.3561798457390104,42.959999084472656,-0.006012505747733821
8759,2019-03-04,41.060001373291016,42.150001525878906,40.63999938964844,41.88000106811523,27047800.0,-0.012506022964513197,1.2205903802353892,13.667217700915446,62.9436328588056,62.54696773747541,0.913273675228595,-0.21540061075783257,-5.220394396659685,-3.2808753504779844,20.702368957125326,1.5100021362304688,1.917628748562123,-0.04099903106689595,-2.7635810179609166,2.6815829558271247,-1.4022900245139027,1.3202919623801108,2.7640762084960926,37.61197836897321,-20.882269058657712,1.3612909934470097,3,0.8349990844726562,-0.7399997711181641,-7.077502250671387,-6.150001525878906,0.6599998474121165,0,0.028981943178478797,-1.9000015258789062,41.58000183105469,1.213116291867824,40.88000106811523,1.2151926545256129,41.31999969482422,0.028981943178478797
8760,2019-03-05,39.9900016784668,40.66999816894531,39.5099983215332,40.25,28798800.0,-0.026059416927351586,1.109100871489161,0.317071241823987,47.67836953840424,60.26370575721161,1.871220823731612,0.9439505007153599,-3.9593654276521804,-2.2824996883642257,20.69237630169986,1.5500030517578125,1.7190346352065689,-1.1369987487792983,-3.8033500904170765,1.52935259285848,-2.4701744195981874,0.1961769220395908,3.7535943364257776,14.769334059495193,-40.997924825340064,1.3331756708188878,3,1.7599983215332031,0.3299999237060547,-5.072501182556152,-5.0800018310546875,2.1799964904785156,1,0.06126523744462409,1.2205903802353892,41.060001373291016,-1.9000015258789062,41.58000183105469,1.213116291867824,40.88000106811523,0.06126523744462409
8761,2019-03-06,37.93000030517578,39.45000076293945,37.52000045776367,39.38000106811523,44890400.0,-0.05151291039830719,1.4276731068666944,5.576962014173132,30.48907512055395,56.503714166252074,3.643400305143885,3.0467477291849576,-1.7241426636156802,-0.2940545898043041,20.307983481829062,2.470001220703125,1.4309166005401437,-3.125000190734866,-6.0557757568363755,-0.19422462463335677,-4.590387973785624,-1.659612407684108,5.644251801982421,8.134916129657297,-41.779559626566694,1.4653877830507558,3,2.825000762939453,2.690000534057617,-3.0124998092651367,-3.614999771118164,4.349998474121101,2,0.15739523260400512,1.109100871489161,39.9900016784668,1.2205903802353892,41.060001373291016,-1.9000015258789062,41.58000183105469,0.15739523260400512
8762,2019-03-07,37.83000183105469,38.310001373291016,37.13999938964844,37.540000915527344,31567800.0,-0.002636395289125515,-1.1467848168602006,-0.20000052616486422,25.98254484455734,52.36320722348512,3.5351149107420596,3.010475168377525,-1.4155236680255072,-0.25638201437649855,19.289464809772443,1.1700019836425781,1.0779504849632886,-3.040498733520508,-6.29475756805256,0.21376010101154463,-4.667628150786534,-1.4133693162544816,5.3809951771398445,12.730667691426294,-31.518483597369478,1.6271294172660253,3,2.7349987030029297,2.7349987030029297,-2.912501335144043,-3.5150012969970703,4.179996490478516,3,0.13375620707583447,1.4276731068666944,37.93000030517578,1.109100871489161,39.9900016784668,1.2205903802353892,41.060001373291016,0.13375620707583447
8763,2019-03-08,38.650001525878906,38.81999969482422,36.56999969482422,36.88999938964844,34080900.0,0.021675909466942755,1.1428586998775663,6.068953723922022,32.8542116169653,48.83980595010841,2.3474462794319138,2.2482506029628126,-1.9711637972266587,-1.1403202777905221,19.228035001651346,2.25,0.737233311152174,-2.1839990615844727,-5.523896158500307,1.1558980353313615,-3.8539476100423897,-0.5140505131265556,4.075315672831941,37.27600624571018,-2.3705636038490567,1.6699485484579175,3,1.2099990844726562,1.6299991607666016,-3.7325010299682617,-4.335000991821289,3.1699981689453125,4,0.1208278909334175,-1.1467848168602006,37.83000183105469,1.4276731068666944,37.93000030517578,1.109100871489161,39.9900016784668,0.1208278909334175
8764,2019-03-11,39.02999877929688,39.54999923706055,38.83000183105469,38.90999984741211,25164700.0,0.00983175261101965,-4.142931102603578,0.06818112854214121,35.48066715260916,45.472417706516744,1.5469526362853259,2.006572563308474,-2.1372202401892864,-1.590679125645309,19.842061580002184,0.8999977111816406,0.4752842159983075,-1.8265016555786033,-5.108016780694861,1.4550134695376542,-3.467259218136732,-0.18574409302047457,3.079786669025303,60.00000000000018,23.119299950393867,1.640757562558129,3,0.6350002288818288,1.2500019073486257,-3.917498588562019,-4.714998245239265,3.729999542236321,0,0.09915457001333117,1.1428586998775663,38.650001525878906,-1.1467848168602006,37.83000183105469,1.4276731068666944,37.93000030517578,0.09915457001333117
8765,2019-03-12,39.25,39.400001525878906,38.83000183105469,39.16999816894531,18623500.0,0.005636721178167603,1.9999598458079024,0.6666878596178516,35.28827135775954,43.94009386819925,0.8329366231799327,1.9387397530338504,-2.1698406884308596,-1.8784012228343698,20.4892709176315,0.5699996948242188,0.13808773744160874,-1.640000343322754,-4.836234149390201,1.556233462744693,-3.238117246356474,-0.04188344028903401,2.30580687297239,89.9329099616098,53.33895711943812,1.598116903033722,3,0.3150005340576172,1.0300006866455078,-3.8625001907348633,-4.934999465942383,3.9000015258789062,1,0.06292996740644918,-4.142931102603578,39.02999877929688,1.1428586998775663,38.650001525878906,-1.1467848168602006,37.83000183105469,0.06292996740644918
8766,2019-03-13,38.83000183105469,39.72000122070313,38.63999938964844,39.400001525878906,22786300.0,-0.01070059029160031,-1.273677109517438,-7.12483311081442,36.224498931494985,41.49972969703537,0.9639543550779024,2.3558735792263334,-1.5518731055591246,-1.5431451172852988,20.277153844406165,1.0800018310546946,-0.2743411583261093,-1.9814985275268526,-5.303065220546486,1.3400681654927808,-3.6422818740366694,-0.3207151810170359,2.2272243241028846,71.74606480864745,30.63047762467309,1.6607833465098154,3,0.7349987030029297,1.4499988555908203,-2.982501983642578,-4.51500129699707,4.569999694824219,2,0.0860158686683199,1.9999598458079024,39.25,-4.142931102603578,39.02999877929688,1.1428586998775663,38.650001525878906,0.0860158686683199
8767,2019-03-14,38.40999984741211,39.63000106811523,38.34000015258789,38.7400016784668,19757300.0,-0.010816429663587535,-4.489351340821995,0.5789508907657507,27.34204009921544,37.1425901689295,1.1138766552873847,2.6544283513302673,-0.9398585297320352,-1.1974560486022767,19.53796929723882,1.2900009155273366,-0.7715617865932245,-2.2380004882812514,-5.698578248229083,1.2225772716665801,-3.9682893682551637,-0.5077116083073392,2.198503661712124,58.41267496130796,19.175816638647632,1.730288879973914,3,0.9500007629394531,1.8700008392333984,-1.7824993133544922,-4.049999237060547,4.990001678466797,3,0.10075498430770025,-1.273677109517438,38.83000183105469,1.9999598458079024,39.25,-4.142931102603578,39.02999877929688,0.10075498430770025
8768,2019-03-15,39.540000915527344,39.84000015258789,38.43000030517578,38.58000183105469,30702000.0,0.02941944995064527,-1.2380912013853989,-2.9090719933416564,34.15597258237378,33.943961249325966,-0.37540827999018234,1.383499083785722,-1.893640105102719,-2.379188076005505,18.41048419100724,1.4300003051757812,-0.914562884136906,-0.9734994888305692,-4.383924038727599,2.436925061066461,-2.6787117637790843,0.7317127861179458,0.6646522121668852,80.00005086263022,40.596868402578664,1.7052122749485155,3,-0.9200019836425781,0.7399997711181641,-1.710000991821289,-4.365001678466797,3.229999542236328,4,0.06246831939338393,-4.489351340821995,38.40999984741211,-1.273677109517438,38.83000183105469,1.9999598458079024,39.25,0.06246831939338393
8769,2019-03-18,39.61000061035156,40.40999984741211,39.150001525878906,39.599998474121094,22296600.0,0.0017703513708500207,-1.7692391532173548,0.010418901842977375,33.23323728491252,32.33894655449356,-0.7517783781723324,1.1869068207607398,-1.7265572784880021,-2.487464816172988,17.122448492198515,1.2599983215332031,-1.1457126427097606,-0.7844997406005874,-4.1437059363425846,2.57470645514141,-2.4641028384715895,0.8951033572704148,-3.0400009155273438,61.35268816411678,23.531085674173248,1.6796030978709995,3,-1.1200008392333984,0.6700000762939453,-1.7800006866455078,-4.435001373291016,3.4199981689453196,0,0.05579396744303766,-1.2380912013853989,39.540000915527344,-4.489351340821995,38.40999984741211,-1.273677109517438,38.83000183105469,0.05579396744303766
8770,2019-03-19,40.36999893188477,41.04999923706055,39.88999938964844,39.93000030517578,32407300.0,0.01918703130074162,-3.4615339471078017,43.990465293669665,44.78594348467489,33.92748748384033,-1.622867350824606,0.31798535667613237,-2.290558194142328,-3.270692054409146,15.858778150896297,1.4399986267089844,-1.527116213967119,0.054998588562021666,-3.2224739219590006,3.332471099083044,-1.5837376666984895,1.6937348438225328,-3.7231992340087956,74.90772933939583,32.229104912705196,1.6387362552605116,3,-1.55999946594239,-0.08999824523926492,-2.362499237060554,-5.194999694824226,2.3800010681152273,1,0.059202364450913425,-1.7692391532173548,39.61000061035156,-1.2380912013853989,39.540000915527344,-4.489351340821995,38.40999984741211,0.059202364450913425
8771,2019-03-20,40.13000106811523,40.75,39.61999893188477,40.5,41714400.0,-0.005944955910811123,1.5977067941156964,-0.8409092879498565,45.791243917246305,36.12845404747243,-1.1599636143034289,0.41546636278803106,-1.8952199515465793,-3.0383100188154444,14.18933097737623,1.1300010681152273,-1.8697819953438355,-0.08099937438965554,-3.23496291879281,3.072964170013499,-1.6579811465912329,1.4959823978119218,-3.307073388671867,66.0517166143492,20.357788744074114,1.5769817722015762,3,-1.3200016021728445,0.14999961853028054,-1.9425020217895437,-4.95500183105468,1.9699974060058665,2,0.0752554292893648,-3.4615339471078017,40.36999893188477,-1.7692391532173548,39.61000061035156,-1.2380912013853989,39.540000915527344,0.0752554292893648
8772,2019-03-21,43.9900016784668,44.209999084472656,41.650001525878906,41.70000076293945,84985400.0,0.09618740362851574,-1.1422579182920367,-6.189209530584563,59.983432767280924,39.14281195306305,-4.530731806660057,-3.426464101857448,-5.543442051257074,-6.8316648261444755,13.481086372145622,4.079998016357429,-1.8704442279025102,3.656001091003418,0.11707256737221172,7.194929614634624,1.8865368291878184,5.4254653528190175,-6.997991136718753,96.19381570124446,48.024302252057254,1.7694642618156031,3,-2.7150020599365234,-3.6000022888183594,-5.525002479553223,-8.81500244140625,-1.8800010681152344,3,-0.013412142079473832,1.5977067941156964,40.13000106811523,-3.4615339471078017,40.36999893188477,-1.7692391532173548,39.61000061035156,-0.013412142079473832
8773,2019-03-22,41.61999893188477,43.47999954223633,41.54999923706055,43.47000122070313,46605600.0,-0.05387594126285622,1.0641726284095308,-0.8078609385151005,52.01148574804801,40.97956957477849,-1.8943403623723967,-1.192418120530185,-3.039638386380439,-4.42967675194879,12.7125566596892,2.44000244140625,-1.5509653302436774,1.333498382568365,-2.1030864081877354,4.7700831733244655,-0.38479401280968517,3.0517907779464153,-4.19490907757325,48.814201536735844,-0.6622341376203806,1.7182923953780518,3,-0.3449993133544993,-1.2299995422363352,-2.9749994277954173,-6.284999847412109,0.4400024414062429,4,0.04276796347129386,-1.1422579182920367,43.9900016784668,1.5977067941156964,40.13000106811523,-3.4615339471078017,40.36999893188477,0.04276796347129386
8774,2019-03-25,40.54999923706055,41.97999954223633,40.060001373291016,41.34000015258789,34516000.0,-0.025708787176457748,-1.1694935710375565,0.4270269935892545,52.011485748047974,42.837704507032754,-0.6549266551235178,-0.31166705768909253,-1.8606644403836086,-3.311554382792224,11.048092679601792,1.9199981689453125,-1.1813094159159192,0.37349872589111044,-2.866275412154039,3.6132728639362597,-1.2463883431314642,1.993385794913685,-2.7178148289393533,20.261443883644134,-32.21701030049544,1.6198870690225744,3,0.7250003814697266,-0.15999984741210938,-1.4649991989135742,-4.774999618530273,1.3500022888183594,0,0.05474725678105963,1.0641726284095308,41.61999893188477,-1.1422579182920367,43.9900016784668,1.5977067941156964,40.13000106811523,0.05474725678105963
8775,2019-03-26,40.31999969482422,41.650001525878906,40.099998474121094,41.16999816894531,24689600.0,-0.005671998682212576,-1.4031038010917716,1.0759461886872628,59.88420228945008,45.46656043569443,-0.2874102856043095,-0.30524038856665925,-1.5253401916775289,-3.022465334592056,9.57883018344161,1.5500030517578125,-0.9199660460563166,0.2754991531372042,-2.6903022768699927,3.241300583144401,-1.2074015618663907,1.758399868140799,-2.105146406121939,15.250560777101049,-41.06749828142667,1.4829007150035969,3,0.9549999237060547,0.06999969482421875,-1.234999656677246,-4.545000076293945,2.240001678466797,1,0.0672122793894896,-1.1694935710375565,40.54999923706055,1.0641726284095308,41.61999893188477,-1.1422579182920367,43.9900016784668,0.0672122793894896
8776,2019-03-27,39.22999954223633,40.849998474121094,39.0099983215332,40.38000106811523,26856700.0,-0.02703373414776611,-1.314459825819918,1.3529454003644081,55.35167401948703,48.57874198239128,0.9669853112813698,0.6536678655717765,-0.29731084314786926,-1.900669711829103,8.655553255622305,1.8400001525878906,-0.7227995001177234,-0.7100009918212891,-3.6335534392878515,2.2135514556452733,-2.1717772155545703,0.7517752319119921,-0.6554375057878232,4.2307920850912115,-55.22135008134079,1.4617762237332814,3,2.0900001525878906,1.1599998474121094,-0.14499950408935547,-3.4549999237060547,4.100002288818359,2,0.08972726226962924,-1.4031038010917716,40.31999969482422,-1.1694935710375565,40.54999923706055,1.0641726284095308,41.61999893188477,0.08972726226962924
8777,2019-03-28,39.34000015258789,39.93999862670898,39.02000045776367,39.400001525878906,24584500.0,0.002803992139564837,-1.6285633320799138,0.05217503798106618,52.78900034878116,50.64907840088099,1.120624036674819,0.4452045858817968,-0.2432365046352345,-2.0052162805364446,8.397344256645775,0.9199981689453054,-0.525725064043236,-0.5230003356933608,-3.4233387605894166,2.377338089202695,-1.9731695481413851,0.9271688767546635,-0.4273118932579365,7.38258928266643,-52.60786830412653,1.4501692124480272,3,2.269998550415039,1.0499992370605469,-0.2050008773803711,-3.5150012969970703,2.7900009155273366,3,0.0701575574689377,-1.314459825819918,39.22999954223633,-1.4031038010917716,40.31999969482422,-1.1694935710375565,40.54999923706055,0.0701575574689377
8778,2019-03-29,41.33000183105469,41.52000045776367,40.22000122070313,40.25,35716900.0,0.05058468913950653,-1.280701636974491,-17.999618539004388,58.22604613545061,53.42605716205188,-0.6579547961623575,-1.6490335884757812,-2.029438828122899,-4.016457904559118,7.785505291193866,2.1800003051757812,-0.24814709772294918,1.479501342773439,-1.391687608772365,4.350690294319243,0.04390686700053692,2.915095818546341,-2.3200035095214844,78.11456417422755,17.376575628770404,1.4355944757729013,3,0.2799968719482422,-0.94000244140625,-2.195002555847168,-5.505002975463867,-1.0700035095214844,4,0.018872459345278703,-1.6285633320799138,39.34000015258789,-1.314459825819918,39.22999954223633,-1.4031038010917716,40.31999969482422,0.018872459345278703
8779,2019-04-01,42.25,42.7599983215332,41.72000122070313,42.27000045776367,28073000.0,0.022259814376636156,1.0800021362386036,-0.01851891097641956,60.21798343880918,55.1407282680668,-1.300889506930929,-2.609077730526508,-2.74041663350539,-4.955755348637965,7.599649050560011,1.4299964904785156,0.2029930778468696,2.3399995803832994,-0.6820805383026283,5.362079699069227,0.8289595210403391,3.8510396397262596,-3.229999542236328,86.40004475911458,28.142391935766483,1.5110400593429634,4,-0.6400012969970703,-1.8600006103515625,-3.1150007247924805,-6.42500114440918,-2.5,0,-0.004497008916188983,-1.280701636974491,41.33000183105469,-1.6285633320799138,39.34000015258789,-1.314459825819918,39.22999954223633,-0.004497008916188983
8780,2019-04-02,42.43999862670898,42.790000915527344,41.75,42.08000183105469,21438100.0,0.0044970089161888716,-1.039216566250416,-17.999427808506226,62.49133773374255,56.9962942476775,-1.3034514740118865,-2.746955508769652,-2.775484752029193,-5.157757463935084,8.032676611968991,1.0400009155273438,0.5463932596723069,2.4074983596801687,-0.8198833600163198,5.634880079376657,0.7938074998319209,4.0211892195284165,-3.1085982513427695,90.74068654411857,32.77690541645705,1.6136908598482447,4,-0.8299999237060476,-2.0499992370605398,-2.4699974060058523,-6.24999809265136,-3.1699981689453054,1,-0.012723777528358182,1.0800021362386036,42.25,-1.280701636974491,41.33000183105469,-1.6285633320799138,39.34000015258789,-0.012723777528358182
8781,2019-04-03,43.900001525878906,44.849998474121094,43.54999923706055,43.54999923706055,39097200.0,0.034401577436694364,-6.428518490261687,0.9722372338960253,67.72111389148083,57.85603659481082,-2.427744395284776,-3.9387082205479587,-3.9994677991081957,-6.619479827054434,8.89632263184492,2.4099998474121165,0.9578109905574408,3.5690011978149414,0.06769377882343974,7.070308616806443,1.8183474883191906,5.319654907310692,-4.275885227966313,83.70502107244721,24.732332318319145,1.7506537094957524,4,-1.9700031280517578,-3.19000244140625,-3.345001220703125,-7.710000991821289,-4.960002899169929,2,-0.030523920410298055,-1.039216566250416,42.43999862670898,1.0800021362386036,42.25,-1.280701636974491,41.33000183105469,-0.030523920410298055
8782,2019-04-04,42.88999938964844,43.33000183105469,42.25,42.36000061035156,37038400.0,-0.02300688157459574,-1.8800048828125,1.5142723240073677,60.897846049071326,58.843409961591185,-1.7770640467348144,-2.6669214759185706,-2.772244025136196,-5.635130619372184,9.361073501064238,1.6500015258789062,1.1650883226641326,2.3059991836547837,-1.1655175105553326,5.7775158778649,0.570240836549722,4.0417575307598455,-2.847812517639163,57.667381270566764,1.2985588954697818,1.73575834710506,4,-0.9600009918212891,-2.1800003051757812,-2.282499313354492,-6.69999885559082,-5.50999832153321,3,0.01025885865394649,-6.428518490261687,43.900001525878906,-1.039216566250416,42.43999862670898,1.0800021362386036,42.25,0.01025885865394649
8783,2019-04-05,43.31999969482422,43.540000915527344,42.72000122070313,43.29999923706055,21119400.0,0.010025654261948125,2.5651935946660607,0.03773679967754937,61.79274727502625,59.93021679792211,-2.168612381548165,-2.8766035439746247,-3.0513064772376453,-6.080719926221704,9.627381566477005,0.8199996948242116,1.409250819032117,2.502499580383301,-1.0486064567965272,6.053605617563129,0.7269465617933903,4.278052598973211,-2.8931878946459975,51.11820696883635,-4.429334623395775,1.7755530185899138,4,-1.3900012969970703,-2.6100006103515625,-3.0149993896484375,-7.129999160766602,-4.810001373291016,4,-0.027469959258821786,-1.8800048828125,42.88999938964844,-6.428518490261687,43.900001525878906,-1.039216566250416,42.43999862670898,-0.027469959258821786
8784,2019-04-08,42.900001525878906,43.13999938964844,42.11999893188477,42.18000030517578,24546800.0,-0.009695248658912026,-1.4285610484918634,35.999237078008775,58.21962984802931,59.74526430443092,-1.5424114652523713,-2.2680952363184588,-2.5585426976487184,-5.657675014309547,10.168457799418425,1.200000762939446,1.1582574330727553,1.8890012741088853,-1.6737294041393724,5.451731952357143,0.10763593498475643,3.670366613233014,-2.1193347917852563,37.096841675218975,-15.34074990934149,1.7813653391241289,4,-0.9700031280517578,-2.19000244140625,-2.1800012588500977,-6.710000991821289,-4.490001678466797,0,-0.061538534043015236,2.5651935946660607,43.31999969482422,-1.8800048828125,42.88999938964844,-6.428518490261687,43.900001525878906,-0.061538534043015236
8785,2019-04-09,41.72000122070313,42.599998474121094,41.27000045776367,42.540000915527344,29055900.0,-0.027505833641146893,1.8297986315712582,-1.1388865341414727,54.868339261724394,59.69156044245729,-0.15973430444405778,-0.9418498663646844,-1.2896189371865177,-4.454793509200364,10.56713939779188,1.6300010681152344,1.1583053429536392,0.5855009078979592,-2.890386018459992,4.06138783425591,-1.15244255528102,2.3234443710769384,-0.6137879474072889,12.569860678228176,-36.56987878981898,1.7379434631789767,4,0.2149982452392507,-1.0100021362304759,-0.6125001907348704,-5.530000686645515,-4.4099998474121165,1,-0.04721958684233063,-1.4285610484918634,42.900001525878906,2.5651935946660607,43.31999969482422,-1.8800048828125,42.88999938964844,-0.04721958684233063
8786,2019-04-10,42.16999816894531,42.43999862670898,41.5099983215332,41.68999862670898,23252200.0,0.010786120207946448,-1.2142860386646577,-0.5853655132630697,42.95664384639527,58.599076386636625,-0.16632624054413725,-1.1897942641330133,-1.6213857730078587,-4.885606781286704,11.163398905269792,0.9300003051757741,1.2546637522916413,0.8684980392456083,-2.458971868048394,4.195967946539611,-0.7952369144013929,2.5322329928926095,-0.8999977111816406,39.647468268279034,-3.394003061456843,1.6637349536469994,4,0.3650016784667969,-1.4599990844726562,-1.1349973678588867,-5.979997634887695,-6.109996795654297,2,-0.06876921596162755,1.8297986315712582,41.72000122070313,-1.4285610484918634,42.900001525878906,2.5651935946660607,43.31999969482422,-0.06876921596162755
8787,2019-04-11,42.27999877929688,42.72999954223633,42.13000106811523,42.20000076293945,18163900.0,0.0026085040343344357,-4.454595897417826,0.1666626930199044,53.09568413161064,58.02903616398775,0.20625953605924252,-1.0487695755580049,-1.6368427121568274,-4.978463402473103,11.684754844758741,0.5999984741211009,1.2690193474973412,0.784998703002934,-2.2737284853929864,3.8437258913988543,-0.7443648911950262,2.314362297200894,-1.0099983215332102,44.49330915678434,2.0919111654918012,1.5293635941979613,4,0.7800006866455007,-1.5699996948242259,-1.5924978256225657,-6.089998245239265,-7.659999847412109,3,-0.07899716766840104,-1.2142860386646577,42.16999816894531,1.8297986315712582,41.72000122070313,-1.4285610484918634,42.900001525878906,-0.07899716766840104
8788,2019-04-12,42.0099983215332,43.20000076293945,41.810001373291016,42.849998474121094,21740400.0,-0.006386009119183966,-1.241945258831528,-10.500262266939128,57.403646014686196,57.71633200575186,0.6513586035379149,-0.6158080183742243,-1.2728419532270578,-4.722733202523216,12.437195764496597,1.3899993896484375,1.4380426113690206,0.391498374938962,-2.5313072050194805,3.3143039548974045,-1.0699044150402557,1.8529011649181797,-0.5,38.341852163703855,-6.576717421143066,1.4614027899792204,4,1.0500011444091797,-1.2999992370605469,-1.444997787475586,-5.819997787475586,-6.369998931884766,4,-0.11021179334455633,-4.454595897417826,42.27999877929688,-1.2142860386646577,42.16999816894531,1.8297986315712582,41.72000122070313,-0.11021179334455633
8789,2019-04-15,41.81999969482422,42.22999954223633,41.20000076293945,42.16999816894531,16932300.0,-0.0045227001737725425,3.3829621453152394,0.41666477445606515,57.63747477910105,57.17701389968059,0.8649007460685922,-0.2653576618358855,-1.0336009859869435,-4.5407499614585305,13.37963275986483,1.029998779296875,1.6650602703308692,0.0909997940063505,-2.674981213798567,2.856980801811268,-1.2919907098961048,1.4739902979088058,3.029998779296875,30.99994659423828,-16.941438172179744,1.3829905039024586,4,1.2049999237060547,-0.22500038146972656,-1.7499990463256836,-5.629999160766602,-7.090000152587891,0,-0.0791487660795146,-1.241945258831528,42.0099983215332,-4.454595897417826,42.27999877929688,-1.2142860386646577,42.16999816894531,-0.0791487660795146
8790,2019-04-16,42.7599983215332,42.93000030517578,42.08000183105469,42.2599983215332,19337500.0,0.022477250922249947,1.0237963324583792,-1.4285776566757493,68.25232392821583,57.23603723709559,-0.027862381879536713,-1.0720895224995175,-1.9082282944072517,-5.441705094431484,14.132447257731812,1.1100006103515625,1.6849819229206915,0.9114984512329087,-1.8134761483448472,3.6364730508106646,-0.45098884855597277,2.2739857510217902,2.017000198364258,77.9998779296875,23.516113066209478,1.3624872997888786,4,-0.3899974822998047,-1.164999008178711,-2.7874984741210938,-6.569997787475586,-8.939998626708984,1,-0.10173055764435124,3.3829621453152394,41.81999969482422,-1.241945258831528,42.0099983215332,-4.454595897417826,42.27999877929688,-0.10173055764435124
8791,2019-04-17,43.150001525878906,44.04999923706055,42.7599983215332,43.36000061035156,22092000.0,0.009120748822604607,-1.6060479955611042,-0.4199981689453125,69.14573407613216,58.152469240102334,-0.5983656948920597,-1.2904007998073581,-2.2237566282876955,-5.778663856289725,15.274133173407506,1.2900009155273438,1.6073056365900982,1.1505016326904283,-1.507384725331356,3.8083879907122125,-0.17844154632046383,2.4794448117013204,1.5554570388793962,68.42111603378352,7.649749721431618,1.328943179010891,4,-0.5250015258789062,-1.555002212524414,-3.2275009155273438,-6.960000991821289,-9.150001525878906,2,-0.1353418295729466,1.0237963324583792,42.7599983215332,3.3829621453152394,41.81999969482422,-1.241945258831528,42.0099983215332,-0.1353418295729466
8792,2019-04-18,43.400001525878906,43.52999877929688,42.790000915527344,43.20000076293945,16193600.0,0.005793742552942183,2.2174151013807,-0.9523887375113533,62.60657689194602,58.24289475309342,-0.8587172718631066,-1.6726248156198906,-2.464152805037962,-5.977778651118875,14.821763124879489,0.7399978637695384,1.4834049041452602,1.4300016403198228,-1.1467205510543863,4.006723831694032,0.1416405446327147,2.718362736006931,1.2353478828430227,77.19305055480451,17.846495767430582,1.2883610956871057,4,-0.7750015258789062,-1.805002212524414,-3.4775009155273438,-6.290000915527344,-10.460002899169922,3,-0.1691244215328227,-1.6060479955611042,43.150001525878906,1.0237963324583792,42.7599983215332,3.3829621453152394,41.81999969482422,-0.1691244215328227
8793,2019-04-22,43.400001525878906,43.56999969482422,42.52999877929688,43.13999938964844,19447900.0,0.0,2.4666785346438735,1.3000057220240706,57.88752662176942,58.20599439462009,-0.9456173588759498,-1.6152486845439498,-2.3853618402817887,-5.9266961995786005,14.343169073059675,1.0400009155273366,1.1225102958961273,1.3410015106201172,-1.3068017698265635,3.988804791066798,0.01709987039677685,2.6649031508434575,1.1666409099273736,77.19305055480451,20.38999718997976,1.3239016402233386,4,-0.7750015258789062,-1.7600021362304688,-3.580000877380371,-6.030000686645508,-10.110000610351562,0,-0.20230420012217565,2.2174151013807,43.400001525878906,-1.6060479955611042,43.150001525878906,1.0237963324583792,42.7599983215332,-0.20230420012217565
8794,2019-04-23,42.77000045776367,43.47000122070313,42.72000122070313,43.36999893188477,21489400.0,-0.014516153132842047,-1.1428664850136674,-2.307667478505852,52.13455166716514,57.90224021744685,-0.3754821857008892,-0.8541982964216217,-1.6564756635701343,-5.251471892309048,14.734619544516224,0.75,0.9394769078912688,0.6000003814697266,-1.9663245975975912,3.1663253605370443,-0.6831621080639323,1.8831628710033854,1.7293091445852724,35.02535712003532,-16.762534265859117,1.2831624895336604,4,-0.14500045776367188,-0.8400020599365234,-3.320000648498535,-5.399999618530273,-9.450000762939453,1,-0.16670565797997283,2.4666785346438735,43.400001525878906,2.2174151013807,43.400001525878906,-1.6060479955611042,43.150001525878906,-0.16670565797997283
8795,2019-04-24,43.02999877929688,43.400001525878906,42.38000106811523,42.81999969482422,19637000.0,0.006078988046538836,1.1473590375766096,-0.3499993642155132,43.338415702769076,57.9446593125995,-0.48066235410617963,-0.9494387063079373,-1.8125288765674625,-5.47114186069966,15.057426313609895,1.020000457763679,0.6968111583751551,0.724498748779304,-1.7135118777773428,3.162509375335951,-0.4945065644990194,1.9435040620576274,1.4033246462638758,38.92206130933414,-8.463830448971919,1.219005313278325,4,-0.4049987792968821,-1.1000003814697337,-3.644998550415046,-5.659997940063484,-10.419998168945327,2,-0.1928886700562481,-1.1428664850136674,42.77000045776367,2.4666785346438735,43.400001525878906,2.2174151013807,43.400001525878906,-0.1928886700562481
8796,2019-04-25,42.75,44.650001525878906,42.68999862670898,43.61999893188477,28346200.0,-0.00650705989402911,-2.959595103324133,-4.142870118074371,48.793107757390324,57.46659527101946,-0.12263451475267573,-0.413404574815722,-1.488368482610582,-5.179337295793012,16.240743080818383,1.960002899169929,0.5406689345668383,0.2684999465942397,-1.6971450891200561,2.2341449823085355,-0.7143225712629047,1.251322464451384,-1.5499992370605469,16.29950913090485,-28.55542088712623,0.9828225178571477,4,0.1750011444091797,-0.8200016021728516,-3.2049999237060547,-5.32499885559082,-10.060001373291016,3,-0.2088888960275036,1.1473590375766096,43.02999877929688,-1.1428664850136674,42.77000045776367,2.4666785346438735,43.400001525878906,-0.2088888960275036
8797,2019-04-26,42.099998474121094,42.27999877929688,40.77000045776367,41.4900016784668,26092400.0,-0.01520471405564694,2.1134069270368063,-0.7011466029421379,39.86709384540712,55.5180894744329,0.5578083335075945,0.4785041106204915,-0.8421123994180135,-4.508416150004379,17.02626331552221,1.9799995422363281,0.5129289346455153,-0.5195014953613253,-1.8372750740237933,0.7982720833011427,-1.1783882846925593,0.13938529396990873,2.5500030517578125,34.27828995427281,-9.380195104493751,0.6588867893312339,4,0.6100025177001953,-0.1700000762939453,-2.5549983978271484,-4.329998016357422,-7.60999679565429,4,-0.19239902061042047,-2.959595103324133,42.75,1.1473590375766096,43.02999877929688,-1.1428664850136674,42.77000045776367,-0.19239902061042047
8798,2019-04-29,42.11000061035156,42.61000061035156,41.72999954223633,42.13000106811523,13452800.0,0.00023758044163857406,-1.2564054911895457,-0.032787807913337984,42.958994388791744,53.887147208842975,0.6297033302934878,0.5585719752466218,-0.873551807561384,-4.507606795311304,17.138620009799276,0.8800010681152344,0.6683469760209277,-0.548499298095706,-1.7462927487997604,0.6492941526083484,-1.1473960234477332,0.05039742725632124,2.5400009155273438,34.5360768995565,-9.541288047364212,0.5988967253520266,4,0.6000003814697266,-0.18000221252441406,-1.277501106262207,-3.6750011444091797,-8.770000457763672,0,-0.21776304561221949,2.1134069270368063,42.099998474121094,-2.959595103324133,42.75,1.1473590375766096,43.02999877929688,-0.21776304561221949
8799,2019-04-30,42.060001373291016,42.36000061035156,41.58000183105469,41.86000061035156,16342700.0,-0.0011873482862941875,-1.0526328998288401,-9.999809269505747,53.79464494786711,52.28073843324867,0.8016266130590921,0.6256864273235365,-0.8382757958285652,-4.470448717263579,16.6861634190701,0.779998779296875,0.6653109120236351,-0.5889986038207979,-1.803333319889461,0.6253361122478651,-1.1961659618551295,0.01816875421353359,2.512400131225583,33.24743712387636,-14.203405692455036,0.607167358034331,4,0.6499996185302734,-0.1300029754638672,-1.2275018692016602,-3.625001907348633,-8.59000015258789,1,-0.2085116540992984,-1.2564054911895457,42.11000061035156,2.1134069270368063,42.099998474121094,-2.959595103324133,42.75,-0.2085116540992984
8800,2019-05-01,41.900001525878906,42.93000030517578,41.88999938964844,42.43000030517578,17673300.0,-0.003804085644032118,-2.7818005271188793,-2.6499837875984666,46.77808489562852,49.79544407985937,0.9239725701700436,0.7833178964407779,-0.69419472570398,-4.274054304224407,16.30713060135132,1.0400009155273438,0.6302170449038655,-0.7219985961914048,-1.9791573882065094,0.5351601958236998,-1.3505779921989571,-0.09341920018385252,2.5963519577026304,29.123730851552278,-18.51633724858034,0.6285793960075529,5,0.8099994659423828,0.029996871948242188,-1.0675020217895508,-3.4650020599365234,-7.909999847412102,2,-0.20477330593306486,-1.0526328998288401,42.060001373291016,-1.2564054911895457,42.11000061035156,2.1134069270368063,42.099998474121094,-0.20477330593306486
8801,2019-05-02,42.560001373291016,43.20000076293945,41.63000106811523,42.0,17046800.0,0.01575178576078251,-1.4153855634164294,-1.056608798295618,52.95361281480287,48.72289251573236,0.19163208307445245,0.018742242764794526,-1.37083178549112,-4.90606623547508,15.157833567353741,1.5699996948242259,0.6262773355648434,0.005001258850100498,-1.0988585073087904,1.1088610250089914,-0.546928624229345,0.556931141929546,1.8618250497741613,73.66257986530825,24.565947584382222,0.5519298830794452,5,0.14999961853027344,-0.6300029754638672,-1.7275018692016602,-4.125001907348633,-7.620002746582031,3,-0.23378760436750567,-2.7818005271188793,41.900001525878906,-1.0526328998288401,42.060001373291016,-1.2564054911895457,42.11000061035156,-0.23378760436750567
8802,2019-05-03,43.33000183105469,43.38000106811523,42.40999984741211,42.4900016784668,16577000.0,0.018092115435101697,1.0638353996307204,1.499996594028651,62.59544930057836,49.245995035600025,-0.6586009745258607,-0.7553303548101695,-2.1269432101292267,-5.605634703305967,14.774221412469146,0.9700012207031179,0.4448584662689825,0.7530015945434556,-0.3956019841626528,1.901605173249564,0.17869980519039785,1.3273033838965134,1.01878807270446,97.22226343038955,44.83340063919894,0.5743017893530559,5,-0.6200008392333984,-1.3950023651123047,-2.4750022888183594,-4.895002365112305,-8.490001678466797,4,-0.24555741414070276,-1.4153855634164294,42.560001373291016,-2.7818005271188793,41.900001525878906,-1.0526328998288401,42.060001373291016,-0.24555741414070276
8803,2019-05-06,42.13000106811523,42.290000915527344,41.0,41.400001525878906,25776000.0,-0.027694454471022367,1.4571463863891503,0.8690469162265301,52.480009472650394,49.284379236209496,0.38253247206882435,0.369913254204981,-0.9602386334546438,-4.333321576898705,13.941786806467945,2.3300018310546875,0.17769244555173458,-0.38749923706055256,-1.4966557287711666,0.7216572546500615,-0.942077482915856,0.1670790087947509,2.147213046724012,47.4790151674217,-7.300817285976542,0.554578245855306,5,0.5799999237060618,0.4049987792968821,-1.1300020217895437,-3.6950016021728445,-9.170001983642571,0,-0.18134344163191862,1.0638353996307204,43.33000183105469,-1.4153855634164294,42.560001373291016,-2.7818005271188793,41.900001525878906,-0.18134344163191862
8804,2019-05-07,40.2599983215332,41.93000030517578,39.72999954223633,41.68000030517578,35094100.0,-0.044386487044199896,1.2916650937679435,-1.945209416559996,32.59054848698014,48.09017176778851,2.077522332771487,2.1418040689943894,0.8482490006983667,-2.4076928407374822,13.516678082003367,2.400001525878899,-0.0633196215850802,-2.125501823425296,-3.6083944987557004,-0.6426091480948912,-2.866948161090498,-1.3840554857600935,3.9470715201645277,14.520508431000023,-35.780405145775724,0.741446337665202,5,1.930002212524414,2.030000686645508,0.7400007247924805,-1.8249988555908203,-6.879997253417969,1,-0.17188272373186186,1.4571463863891503,42.13000106811523,1.0638353996307204,43.33000183105469,-1.4153855634164294,42.560001373291016,-0.17188272373186186
8805,2019-05-08,39.75,40.4900016784668,39.58000183105469,39.86000061035156,26190100.0,-0.012667619046084932,-3.044471194601743,0.07746511034399388,26.712328051286278,45.63675180044361,2.3169787872778613,2.6315695028153883,1.2827677424721884,-1.8575624760318377,13.590278112794184,0.9099998474121094,-0.28095899729024865,-2.5370000839233384,-4.415075118381871,-0.6589250494648056,-3.476037601152605,-1.597962566694072,4.277987029719277,4.473636923064577,-41.73679899694332,0.9390375172292675,5,1.730001449584961,2.4650001525878906,1.2499990463256836,-1.3150005340576172,-7.090000152587891,2,-0.15798739067413525,1.2916650937679435,40.2599983215332,1.4571463863891503,42.13000106811523,1.0638353996307204,43.33000183105469,-0.15798739067413525
8806,2019-05-09,39.27000045776367,39.63000106811523,38.20000076293945,39.099998474121094,27844400.0,-0.012075460182045972,2.2134722621073695,-1.5454640033291718,22.576363576492795,43.71555954834202,2.516013483995181,3.038978891781433,1.7330240138316881,-1.3236878427068888,13.926787191534224,1.5499992370605469,-0.4317382862254462,-2.871999740600586,-5.185444912515308,-0.5585545686858637,-4.028722326557947,-1.7152771546432248,4.491107460035728,20.656363547992303,-20.741261284700425,1.1567225859573598,5,1.5200004577636719,2.2549991607666016,1.7299985885620117,-0.8350009918212891,-6.840000152587891,3,-0.13445374886042338,-3.044471194601743,39.75,1.2916650937679435,40.2599983215332,1.4571463863891503,42.13000106811523,-0.13445374886042338
8807,2019-05-10,38.93999862670898,39.290000915527344,37.650001525878906,39.0099983215332,30368100.0,-0.008403407873896596,4.206306917264096,-0.4117581061371449,21.628496257861784,41.345504200460915,2.626874182163121,3.2737746288564082,2.04301932309874,-0.928089857467306,14.2354399021431,1.6399993896484375,-0.5541284213665278,-3.035001564025883,-5.753287637116117,-0.31671549093564977,-4.394144600570996,-1.67585852748077,4.376220718701624,27.801665312887273,-8.69348591888766,1.3591430365451151,5,1.575002670288093,2.210002899169929,2.380000114440925,0.2049999237060618,-4.6499977111816335,4,-0.10272214024312754,2.2134722621073695,39.27000045776367,-3.044471194601743,39.75,1.2916650937679435,40.2599983215332,-0.10272214024312754
8808,2019-05-13,37.38000106811523,37.97999954223633,37.060001373291016,37.36000061035156,33092100.0,-0.04006157199820104,-1.9677411415808872,-0.28572207084455614,19.340165937143894,37.517228754825005,3.850257651053653,4.710636179121288,3.5419039914736814,0.6942079734425661,14.43121880497767,1.8799972534179616,-0.7612783025825678,-4.363499259948739,-7.7705839659655425,-0.9564145539319355,-6.067041612957141,-2.6599569069403373,5.369596495342208,6.570837063825942,-28.866410562414053,1.703542353008403,5,2.8400001525878977,3.4750003814697337,3.939997673034675,1.7649974822998118,-3.440002441406243,0,-0.06795079836672158,4.206306917264096,38.93999862670898,2.2134722621073695,39.27000045776367,-3.044471194601743,39.75,-0.06795079836672158
8809,2019-05-14,38.5099983215332,38.61000061035156,37.400001525878906,38.02000045776367,24004000.0,0.030229995214790195,2.5072313135780626,24.49933244326638,26.604552126496316,35.27572511381031,2.4180157768540553,3.4993614516492926,2.379428232968081,-0.36995808098429706,14.867042415048722,1.2299995422363352,-0.8466588071032746,-3.068001937866214,-6.768384621915004,0.6323807461825766,-4.918193279890609,-1.2178105958418186,3.55684769910426,42.27395974438194,6.97689086663901,1.850191342024395,5,1.7100028991699219,2.345003128051758,2.810000419616699,0.6350002288818359,-4.359996795654297,1,-0.14411839727235765,-1.9677411415808872,37.38000106811523,4.206306917264096,38.93999862670898,2.2134722621073695,39.27000045776367,-0.14411839727235765
8810,2019-05-15,38.40999984741211,38.70000076293945,37.7599983215332,37.900001525878906,17532300.0,-0.002596688612816145,-1.3797387672324295,1.040817438692098,27.109702731250977,32.404179548971214,2.2025135266981692,3.432758834043071,2.4796111403155265,-0.1609302490540756,14.95252862846353,0.94000244140625,-0.9791181529860538,-2.95050048828125,-6.863607610038748,0.9626066334762484,-4.907054049159996,-0.9939469274025043,3.056024815543779,52.529129744252124,14.216426741667156,1.9565535608787485,5,1.8100013732910156,2.4450016021728516,2.909998893737793,1.5649986267089844,-5.159999847412109,2,-0.1309554490830276,2.5072313135780626,38.5099983215332,-1.9677411415808872,37.38000106811523,4.206306917264096,38.93999862670898,-0.1309554490830276
8811,2019-05-16,37.310001373291016,37.9900016784668,37.099998474121094,37.68000030517578,29479200.0,-0.02863833581075126,-1.2531591781549531,-0.7254904894048305,25.881174251053295,28.32481565457954,2.770869596863939,4.292905732402019,3.6334259336374473,1.044883748919844,14.640289516320786,1.3100013732910156,-1.2273627944065026,-3.7584989547729464,-7.969584129099189,0.4525862195532966,-5.864041541936068,-1.652956367609825,3.6273004949050858,11.210764633130395,-26.471630323707714,2.1055425871631206,5,2.364999771118164,3.5450000762939453,4.012497901916504,3.3999977111816406,-4.120002746582031,3,-0.12463150240481324,-1.3797387672324295,38.40999984741211,2.5072313135780626,38.5099983215332,-1.9677411415808872,37.38000106811523,-0.12463150240481324
8812,2019-05-17,36.060001373291016,37.27999877929688,35.79999923706055,36.61000061035156,31096300.0,-0.03350308105040256,-1.766345211144597,1.486488715680513,22.918521508653797,25.04020588080214,3.219762859208913,5.23312138395616,4.9270504624668305,2.409833322460308,14.525001819847624,1.5100021362304688,-1.4852240061953808,-4.641498947143553,-9.25699381080586,-0.026004083481247164,-6.949246378974706,-2.3337515153124,4.412024435516479,8.96558618712001,-27.912094618639316,2.307747431831153,5,2.8049983978271484,4.164999008178711,5.562498092651367,4.649997711181641,-3.3800010681152344,4,-0.1006655831911285,-1.2531591781549531,37.310001373291016,-1.3797387672324295,38.40999984741211,2.5072313135780626,38.5099983215332,-0.1006655831911285
8813,2019-05-20,34.61999893188477,35.20000076293945,34.330001831054695,34.75,34489500.0,-0.03993351044275961,-1.4507175439633646,0.23636590626927734,20.38215012901945,23.683717174362062,3.8916949581199844,6.3048761136041875,6.3684088363404925,3.9783360653905433,14.797123389938466,1.729999542236321,-1.9007638227331043,-5.642501258850089,-10.814014202069593,-0.47098831563058496,-8.228257730459838,-3.0567447872403406,5.1979431568781465,6.636090885839276,-29.43257330948426,2.5857564716097516,5,2.7900028228759695,4.870002746582024,7.265000343322747,6.0900001525878835,2.420001983642571,0,-0.009532005388177667,-1.766345211144597,36.060001373291016,-1.2531591781549531,37.310001373291016,-1.3797387672324295,38.40999984741211,-0.009532005388177667
8814,2019-05-21,35.63999938964844,35.880001068115234,35.150001525878906,35.290000915527344,32501300.0,0.029462752433081496,-1.3174689676052074,-2.6922738343262718,26.676590945010375,23.679746384775854,2.3997930767286846,4.978580108251187,5.349394440396651,3.0642131714375154,14.902769845575243,1.2600021362304616,-2.4676636513395707,-4.266000747680664,-9.686715487586241,1.154713992224913,-6.976358117633453,-1.5556433777278755,3.2998722578811623,29.977068164379332,-6.682156436364778,2.7103573699527868,5,1.3400020599365234,3.8500022888183594,6.244999885559082,5.069999694824219,2.4300003051757812,1,-0.04769923658958353,-1.4507175439633646,34.61999893188477,-1.766345211144597,36.060001373291016,-1.2531591781549531,37.310001373291016,-0.04769923658958353
8815,2019-05-22,34.72999954223633,35.45000076293945,34.630001068115234,35.20000076293945,20902400.0,-0.025533105022342295,-1.4477669726024278,-1.342866485013624,21.36063321192529,23.54466523315724,2.819299920446312,5.51778198058863,6.24273402035967,4.059268018590778,15.345367558006206,1.0099983215332031,-2.9610857119968443,-4.761000633239746,-10.439432953277105,0.9174316867976131,-7.600216793258426,-1.9217844732210665,3.4722929346572897,10.928899668246222,-20.180110052251862,2.8392161600186805,5,2.0800018310546875,4.760002136230469,7.579999923706055,5.979999542236328,3.8600006103515625,2,-0.01670020224595936,-1.3174689676052074,35.63999938964844,-1.4507175439633646,34.61999893188477,-1.766345211144597,36.060001373291016,-0.01670020224595936
8816,2019-05-23,33.81999969482422,33.900001525878906,32.959999084472656,33.889999389648445,32186700.0,-0.02620212667453181,19.888022378570824,0.14893513408221756,15.568414853511172,22.871322854896064,3.212774815412338,6.033823474978163,7.138695691797906,5.055642939466821,15.380684997421893,1.7700004577636719,-3.207514258225359,-5.224500465393064,-11.219476273881135,0.7704753430950078,-8.221988369637096,-2.2270125611490315,3.7627262787351725,19.907422942226727,-2.721440854034636,2.9974879042440348,5,2.010000228881836,4.9850006103515625,8.162500381469727,6.8899993896484375,6.290000915527344,3,-0.016853923712821683,-1.4477669726024278,34.72999954223633,-1.3174689676052074,35.63999938964844,-1.4507175439633646,34.61999893188477,-0.016853923712821683
8817,2019-05-24,34.0,34.360000610351555,33.59000015258789,34.15999984741211,19706000.0,0.005322303571851483,1.749994891043021,2.2857220708444546,18.217345930486616,22.746565076378587,2.5237421276047627,5.497749951330903,6.959999383952869,4.961386556194682,16.618452777964876,0.7700004577636648,-3.3896380099108256,-4.639500236511232,-10.855678689240264,1.5766782162178004,-7.747589462875752,-1.5314110101467122,2.7506351335237795,35.616445514533076,15.46460547341481,3.1080892263645166,5,1.8299999237060547,4.805000305175781,8.109999656677246,6.709999084472656,5.599998474121094,4,-0.02382356980267697,19.888022378570824,33.81999969482422,-1.4477669726024278,34.72999954223633,-1.3174689676052074,35.63999938964844,-0.02382356980267697
8818,2019-05-28,32.939998626708984,34.310001373291016,32.880001068115234,34.150001525878906,26758400.0,-0.03117651097914753,-1.1503796059669986,7.562525331998188,19.44907218123066,21.95151174912685,3.227055102062451,6.150892953560856,7.972585446329994,6.085551985339009,17.836032917148827,1.4300003051757812,-3.548216071927307,-5.241001510620116,-11.726282871689818,1.2442798504495869,-8.48364219115497,-1.9983608300852609,3.128322017985596,1.9999186197916667,-18.084984412475535,3.2426406805348518,5,2.8500022888183594,5.825002670288086,9.170001029968262,7.770000457763672,6.650001525878906,1,-0.007893088414472116,1.749994891043021,34.0,19.888022378570824,33.81999969482422,-1.4477669726024278,34.72999954223633,-0.007893088414472116
8819,2019-05-29,33.290000915527344,33.419998168945305,32.169998168945305,32.31999969482422,28796100.0,0.010625449405288201,1.0325273852795829,-0.8016519806428223,22.67343802343167,21.458593448258036,2.3006670135851763,5.3863367161519164,7.576000658137836,5.83034291504093,19.3029217531227,1.25,-3.684674882143881,-4.452499198913571,-11.018908623533335,2.1139102257061886,-7.735703911223453,-1.1692944866036896,2.1406558138513674,34.14639819592888,11.587482785669494,3.28320471230988,5,1.789999008178711,5.119998931884766,8.842498779296875,7.4199981689453125,6.129997253417969,2,0.11264643727453016,-1.1503796059669986,32.939998626708984,1.749994891043021,34.0,19.888022378570824,33.81999969482422,0.11264643727453016
8820,2019-05-30,33.31999969482422,34.31999969482422,33.029998779296875,33.43000030517578,20957600.0,0.0009011348294341026,-2.739119858469704,-0.11340254837187352,23.83464678147888,21.23120150719421,1.6457949776822645,4.933532535954157,7.474306771751756,5.869129990169135,20.290767456164886,1.2900009155273438,-3.6690283139361384,-3.9935003280639663,-10.537313812732187,2.550313156604254,-7.265407070398076,-0.7215935857298561,1.458525322467814,52.51142666034981,28.48448530883177,3.2719067423341106,5,1.404998779296875,5.090000152587891,8.957499504089355,7.3899993896484375,7.090000152587891,3,0.14255702411479443,1.0325273852795829,33.290000915527344,-1.1503796059669986,32.939998626708984,1.749994891043021,34.0,0.14255702411479443
8821,2019-05-31,32.610000610351555,33.5,32.52000045776367,32.59999847412109,18607300.0,-0.021308496127716126,-10.52953056278707,-0.09092800665834373,23.063829483301518,21.247346837710626,1.8092489323772796,5.122516108545291,8.110619332140551,6.623727365449987,21.250736287769595,0.9799995422363281,-3.8338308592253014,-4.2059993743896555,-10.581100701550106,2.169101952770795,-7.393550037969881,-1.0184487108094302,1.7099990844726634,20.09141328279591,-3.3152023595805,3.187550663580225,5,1.414999008178718,5.799999237060554,9.667498588562019,8.0999984741211,8.739997863769538,4,0.18337931402362728,-2.739119858469704,33.31999969482422,1.0325273852795829,33.290000915527344,-1.1503796059669986,32.939998626708984,0.18337931402362728
8822,2019-06-03,32.689998626708984,33.220001220703125,32.470001220703125,32.950000762939446,21174500.0,0.002453174328737484,-1.1428664850136239,-25.994660564453905,27.166485032044264,22.001161826935604,1.3420781414957474,4.431742533335992,7.831906724018225,6.593397026987475,22.168745332721144,0.75,-4.036159011596915,-3.59400119781494,-9.43361706780982,2.2456146721799364,-6.513809132812376,-0.6741932628175036,1.6300010681152344,24.186050637852667,-1.2944033165320619,2.9198079349974386,6,1.335000991821289,5.085000991821282,9.73750114440918,8.020000457763672,10.210002899169922,0,0.22698079826715412,-10.52953056278707,32.610000610351555,-2.739119858469704,33.31999969482422,1.0325273852795829,33.290000915527344,0.22698079826715412
8823,2019-06-04,34.490001678466804,34.560001373291016,33.09999847412109,33.360000610351555,25076000.0,0.05506280597660074,1.2992163353087762,-4.346122245371223,31.62707611539774,22.551215734756422,-0.5345141133409541,2.1397276651355313,5.926412170357757,4.826888715034414,23.77359280489193,1.8700027465820312,-4.114987546144761,-1.4119981765746985,-6.60520240887876,3.7812060557293634,-4.008600292726726,1.184603939577329,-2.3200035095214986,97.07114640277753,70.66986911186592,2.59660211615203,6,-0.6800022125244212,3.2849979400634624,7.829998016357415,6.219997406005852,8.989997863769524,1,0.14815878651709724,-1.1428664850136239,32.689998626708984,-10.52953056278707,32.610000610351555,-2.739119858469704,33.31999969482422,0.14815878651709724
8824,2019-06-05,33.34000015258789,35.400001525878906,33.040000915527344,35.20000076293945,27070300.0,-0.033343040588974415,1.0884941412381888,-1.6460166833770298,28.85739210997525,23.384188945650862,0.28488072245757223,2.8930468328101853,6.989878635620272,5.9965332437701875,25.0022280498769,2.3600006103515625,-4.068017006466874,-2.2159997940063505,-7.099524870079463,2.6675252820667623,-4.657762332042907,0.2257627440302059,-1.1222019195556712,29.69279321739085,6.324018371609988,2.4417625380365555,6,0.44499969482421875,4.434999465942376,8.979999542236328,7.369998931884766,11.169998168945312,2,0.18746250664053665,1.2992163353087762,34.490001678466804,-1.1428664850136239,32.689998626708984,-10.52953056278707,32.610000610351555,0.18746250664053665
8825,2019-06-06,33.470001220703125,33.81999969482422,32.939998626708984,33.259998321533196,21088100.0,0.0038992521751726184,-1.0705851729848355,-0.1129047474507204,32.577144580035736,25.27404780415359,-0.0476588681728245,2.391030307137086,6.780483672262058,5.885533857517231,26.228589554675708,0.8800010681152344,-3.828886431905268,-1.771998786926268,-6.315860269110495,2.7718626952579584,-4.043929528018381,0.4999319541658451,-1.1249148559570372,34.12968927796772,8.842014964829122,2.2719307410921137,6,0.3149986267089844,4.304998397827141,8.849998474121094,7.239997863769531,10.930000305175781,3,0.1777710406703472,1.0884941412381888,33.34000015258789,1.2992163353087762,34.490001678466804,-1.1428664850136239,32.689998626708984,0.1777710406703472
8826,2019-06-07,33.990001678466804,34.029998779296875,33.220001220703125,33.549999237060554,21430400.0,0.015536314275424346,2.1153953372361722,2.0952207952625037,39.941700797489844,27.68786501159839,-0.6045873753684532,1.5338237091610196,6.220634178792388,5.409147749461589,26.728027827046567,0.80999755859375,-3.729158274254104,-0.9879983901977454,-5.143413611417607,3.1674168310221162,-3.0657060008076797,1.089709220412189,-1.522718707275402,51.87714332584306,23.511739016359034,2.0777076106099313,6,-0.2050018310546946,3.7849979400634624,8.329998016357415,6.719997406005852,9.069999694824212,4,0.18887901888549985,-1.0705851729848355,33.470001220703125,1.0884941412381888,33.34000015258789,1.2992163353087762,34.490001678466804,0.18887901888549985
8827,2019-06-10,34.939998626708984,35.540000915527344,34.52000045776367,34.59999847412109,21728000.0,0.02794930571727572,-3.080032959235834,0.7727233319461946,51.63265099579134,31.263818213216247,-1.5725987220997197,0.2833176212527704,5.237459450593363,4.519589723423223,26.641151337423196,1.5499992370605398,-3.4422576047082174,0.16199855804443075,-3.5521145237072744,3.876111639796136,-1.6950579828314218,2.0190550989202833,-2.3554069133300857,76.92300920661702,43.91667064414737,1.8570565408758535,6,-1.0849990844726562,2.835000991821282,7.380001068115234,5.770000457763672,8.430000305175788,0,0.18345735831003007,2.1153953372361722,33.990001678466804,-1.0705851729848355,33.470001220703125,1.0884941412381888,33.34000015258789,0.18345735831003007
8828,2019-06-11,34.84000015258789,35.9900016784668,34.75,35.79999923706055,19208600.0,-0.002862005668330281,-1.1754427058933758,-2.823525451873069,45.495500333141614,33.79960291429513,-1.3127964906741596,0.19317288428519674,5.238280582703489,4.686605749914527,26.199735436852865,1.2400016784667969,-2.972432375977853,0.18900012969970703,-3.318446850082047,3.6964471094814613,-1.5647233601911736,1.9427236195905877,-2.0780838870800835,62.29506966505741,27.711490367276824,1.7537234898908776,6,-0.6099987030029297,2.3899993896484375,7.482500076293945,5.869998931884766,9.829998016357422,1,0.23134332198595953,-3.080032959235834,34.939998626708984,2.1153953372361722,33.990001678466804,-1.0705851729848355,33.470001220703125,0.23134332198595953
8829,2019-06-12,32.959999084472656,34.09999847412109,32.72999954223633,34.009998321533196,28746500.0,-0.053960994830121733,1.2276413687014969,1.093750248352916,41.015228190490085,35.70855640418526,0.5760487193742279,1.7244778519252932,6.965554881813098,6.618582498896444,26.545259028041084,2.1100006103515625,-2.6324158389715393,-1.4135009765625028,-4.486742612603756,1.6597406594787465,-2.9501217945831257,0.12311984145812005,3.0300025939941406,7.055196058928844,-29.259769053530967,1.5366208180206253,6,1.2700023651123047,4.090000152587891,9.662501335144043,7.75,12.560001373291016,2,0.3191747800357072,-1.1754427058933758,34.84000015258789,-3.080032959235834,34.939998626708984,2.1153953372361722,33.990001678466804,0.3191747800357072
8830,2019-06-13,33.380001068115234,33.639999389648445,33.009998321533196,33.080001831054695,16586700.0,0.01274277898388787,-1.8636005028392804,-0.28571376670747306,47.6495810967168,38.440306583453626,0.18489687811184297,0.9574061883921274,6.388432533043797,6.22350795880066,26.975033334854505,0.6800003051757884,-2.2389048648553853,-0.7419990539550767,-3.182513778207344,1.6985156702971906,-1.9622564160812104,0.47825830817105697,2.6100006103515625,19.938684047320937,-17.689503084151436,1.2202573621261328,6,0.8500003814697266,2.9499988555908203,8.85999870300293,7.329998016357422,13.809997558593743,3,0.3334331005773814,1.2276413687014969,32.959999084472656,-1.1754427058933758,34.84000015258789,-3.080032959235834,34.939998626708984,0.3334331005773814
8831,2019-06-14,32.65999984741211,32.84000015258789,32.240001678466804,32.450000762939446,19715000.0,-0.021569838156502485,1.1052589310810743,0.6999987284310513,43.2323261125135,40.2254000368391,1.0200002759751357,1.382036872076469,6.892639971698159,6.994680820746808,27.216369752420867,1.1399993896484304,-1.926509426832709,-1.2295001983642564,-3.2391872482314668,0.7801868515029504,-2.2343437232978616,-0.2246566734306512,3.2648017883300753,11.199951171874831,-25.580472611237752,1.004843524933604,6,1.4550018310546875,3.239999771118157,9.187500953674316,8.049999237060547,14.290000915527344,4,0.3594611675846975,-1.8636005028392804,33.380001068115234,1.2276413687014969,32.959999084472656,-1.1754427058933758,34.84000015258789,0.3594611675846975
8832,2019-06-17,32.43000030517578,32.84999847412109,32.139999389648445,32.540000915527344,20050000.0,-0.007042239537994099,-1.0579610791685108,-0.5238147138964401,47.188543968049096,41.95445202046703,1.351349376333765,1.397808450645286,6.932284285969509,7.269126183834651,26.874969447139108,0.709999084472642,-1.6423829823438894,-1.2779996871948214,-3.110152161587635,0.5541527871979923,-2.1940759243912282,-0.3619234499984145,3.34740933227539,7.532486834347937,-32.257496027211374,0.9160762371964074,6,1.635000228881836,3.2849998474121094,8.727499961853027,8.279998779296875,15.560001373291016,0,0.3277829469036022,1.1052589310810743,32.65999984741211,-1.8636005028392804,33.380001068115234,1.2276413687014969,32.959999084472656,0.3277829469036022
8833,2019-06-18,34.290000915527344,34.889999389648445,32.900001525878906,32.900001525878906,33727300.0,0.05735431985348183,-1.8633075360887088,-12.636287973366626,54.72589710270547,44.82873035299261,-0.6034657027775978,-0.5145643723819404,4.885754788901295,5.427315654763191,25.47305723887421,2.4599990844726634,-1.2190634616118388,0.5985008239746108,-1.2047859908868617,2.401787638836087,-0.303142583456129,1.5001442314053506,1.2691641070556656,78.1818736683236,36.121575355483806,0.9016434074307379,6,-0.22500038146972656,1.1299991607666016,6.5425004959106445,6.4199981689453125,13.479999542236328,1,0.2648001683851162,-1.0579610791685108,32.43000030517578,1.1052589310810743,32.65999984741211,-1.8636005028392804,33.380001068115234,0.2648001683851162
8834,2019-06-19,33.939998626708984,34.689998626708984,33.709999084472656,34.689998626708984,20436400.0,-0.010207123927484907,1.6133321126302083,-0.5395685822493002,52.84403040417222,47.080606555674436,-0.17813611835599374,-0.3145807282741444,5.054855180087586,5.7558153225072175,24.514500059822176,0.9799995422363281,-0.8885344117134935,0.3334985733032241,-1.2269910750004058,1.893988221606854,-0.4467462508485909,1.113743397455039,1.4140164578979508,65.45451771129235,23.695215423776233,0.7802448241518154,6,0.1250019073486328,1.480001449584961,6.597502708435059,6.770000457763672,13.550003051757812,2,0.31614613955206194,-1.8633075360887088,34.290000915527344,-1.0579610791685108,32.43000030517578,1.1052589310810743,32.65999984741211,0.31614613955206194
8835,2019-06-20,34.150001525878906,35.2599983215332,34.02000045776367,34.84000015258789,21691500.0,0.006187475181706814,-1.6105197219690246,0.9199981689453125,57.403844037706804,49.02084469347632,-0.31462310634701396,-0.6010812940186909,4.700701586810027,5.539363707041403,23.27822153962349,1.3199996948242188,-0.7175050764128343,0.5725013732910185,-0.9201600146810023,2.065162761263039,-0.1738293206949919,1.3188320672770288,-2.0100021362304616,64.42316744692731,19.100023399506497,0.7463306939860103,6,-0.08500099182128906,1.269998550415039,6.387499809265137,6.55999755859375,12.669998168945312,3,0.33294285282150193,1.6133321126302083,33.939998626708984,-1.8633075360887088,34.290000915527344,-1.0579610791685108,32.43000030517578,0.33294285282150193
8836,2019-06-21,33.25,33.889999389648445,32.72999954223633,33.700000762939446,38858200.0,-0.02635436268419733,1.795187035513507,0.6521763167642354,52.49554697495188,49.11672202449416,0.5245302238791396,0.2677557474418961,5.428615281062818,6.438634954616475,21.50833916121543,1.4200019836425781,-0.4087239040844963,-0.29900016784667827,-1.7939309657720415,1.195930630078685,-1.0464655668093599,0.44846523111600334,-1.0476006317138626,35.57695481905231,-11.906836569981387,0.7474653989626799,6,0.8150005340576172,1.8150005340576172,7.287501335144043,7.459999084472656,14.209999084472656,4,0.41924807899876626,-1.6105197219690246,34.150001525878906,1.6133321126302083,33.939998626708984,-1.8633075360887088,34.290000915527344,0.41924807899876626
8837,2019-06-24,33.189998626708984,34.080001831054695,33.02000045776367,33.200000762939446,27306000.0,-0.0018045525801809736,-5.057177111716662,0.022226931717019276,43.14345176586475,48.855383294796724,0.34664169318630655,0.2782272864868176,5.30873733223104,6.483977617655569,19.953355579783764,1.0600013732910227,-0.17525201343441665,-0.31850147247314453,-1.8058560351629538,1.1688530902166647,-1.0621787538180527,0.42517580887176365,-0.9264472793579088,18.18179076752349,-22.078207425088788,0.7436772813449054,6,0.5100002288818359,1.520000457763679,7.075002670288086,7.520000457763672,11.700000762939453,0,0.41458278715195207,1.795187035513507,33.25,-1.6105197219690246,34.150001525878906,1.6133321126302083,33.939998626708984,0.41458278715195207
8838,2019-06-25,32.68000030517578,33.880001068115234,32.610000610351555,33.34999847412109,39590500.0,-0.015366024183043892,-2.1358130510134505,66.9855072464237,46.26697247508474,49.438910437529465,0.5788999279790019,0.8092385475444743,5.63792563808623,6.976522145738926,18.13732486535879,1.270000457763679,-0.09815162111206632,-0.8154998779296889,-2.3281065582970513,0.6971068024376699,-1.5718032181133665,-0.0591965377460113,-0.3565200183410653,2.641500199372347,-37.34598011922505,0.7563033401836796,6,1.019998550415039,1.385000228881836,6.864999771118164,7.644998550415039,10.919998168945312,1,0.46848228978952156,-5.057177111716662,33.189998626708984,1.795187035513507,33.25,-1.6105197219690246,34.150001525878906,0.46848228978952156
8839,2019-06-26,37.040000915527344,37.61000061035156,35.70000076293945,35.86999893188477,100271600.0,0.13341495011127757,-1.5298039344477652,-1.746276389806198,63.65722147763836,51.21753714652075,-3.5106742310186263,-3.4313435349998187,1.1501758499752839,2.6022091170476784,16.178545741669293,4.930000305175781,-0.1369550704646727,3.3570007324218736,1.1715931178709482,5.542408346972799,2.264296925146411,4.449704539697336,-4.6577902679986565,88.60000610351564,45.894030073685286,1.0927038072754625,6,-2.1650009155273438,-2.1650009155273438,1.4100008010864258,2.549999237060547,7.040000915527344,2,0.28968680553510096,-2.1358130510134505,32.68000030517578,-5.057177111716662,33.189998626708984,1.795187035513507,33.25,0.28968680553510096
8840,2019-06-27,38.06999969482422,38.33000183105469,36.5099983215332,36.849998474121094,51612400.0,0.027807741734290792,1.0919514526496716,1.0427343181973856,65.02207776192533,53.63862066312206,-4.252645099875025,-4.308117708938369,-0.028540944142676494,1.565817695046178,14.90962916966547,1.8200035095214844,-0.07308076398700791,4.149499511718751,1.2233236001962027,7.075675423241304,2.686411555957477,5.612587467480026,-5.478677448782619,95.45450907791052,51.68171438042614,1.4630879557612755,6,-2.8349990844726562,-2.8349990844726562,0.16500186920166016,1.5200004577636719,3.8699989318847585,3,0.2474389823786436,-1.5298039344477652,37.040000915527344,-2.1358130510134505,32.68000030517578,-5.057177111716662,33.189998626708984,0.2474389823786436
8841,2019-06-28,38.59000015258789,39.400001525878906,38.04999923706055,39.36000061035156,61402700.0,0.0136590612537979,2.17646742032914,-0.631147284688696,63.87832313567317,55.493040570635856,-4.294642233146035,-4.592606214201616,-0.706856101808512,1.0439802239188083,13.525343128013773,1.3500022888183594,0.22112797209651802,4.370499992370604,0.8470237761996202,7.893976208541588,2.6087618842851157,6.132238100456092,-5.654357131445508,88.07067357769117,46.48803834707232,1.761738108085492,6,-2.5849990844726562,-2.8199996948242188,-0.4399986267089844,1.0,4.029998779296882,4,0.2132676732234844,1.0919514526496716,38.06999969482422,-1.5298039344477652,37.040000915527344,-2.1358130510134505,32.68000030517578,0.2132676732234844
8842,2019-07-01,40.11000061035156,41.709999084472656,39.7400016784668,41.15999984741211,60928000.0,0.039388454308200815,-1.2011179851546234,1.3636345621275099,68.08509412764852,56.977395795629526,-5.152510386217273,-5.826968320928508,-2.3788323077883575,-0.5033665625381474,12.318672445285971,3.1199989318847656,0.4675167162282179,5.51950035095215,1.201203873762914,9.837796828141382,3.360352112357532,7.678648589546768,-6.657208908830256,82.41759623728261,41.659865723881936,2.1591482385946166,7,-2.950000762939453,-3.1850013732910156,-2.7925004959106445,-1.2050018310546875,1.6399993896484375,0,0.18324603246762883,2.17646742032914,38.59000015258789,1.0919514526496716,38.06999969482422,-1.5298039344477652,37.040000915527344,0.18324603246762883
8843,2019-07-02,39.599998474121094,40.02999877929688,39.02999877929688,39.61999893188477,29774500.0,-0.012715086723255942,1.3809519484470603,0.019048068853525918,75.15148958010626,59.4560023707333,-4.257829950333459,-5.1800954348004495,-2.029865599863186,0.010215670647248487,11.909190108101194,1.0800018310546804,0.8463469514718511,4.753998374938966,-0.1095258020176999,9.617522551895636,2.3222362864606296,7.185760463417303,-5.321486034304655,64.89182696122147,19.050103951797183,2.4317620884783344,7,-2.4399986267089844,-2.674999237060547,-2.282498359680176,-0.6949996948242188,3.0300025939941335,1,0.13358588685260675,-1.2011179851546234,40.11000061035156,2.17646742032914,38.59000015258789,1.0919514526496716,38.06999969482422,0.13358588685260675
8844,2019-07-03,39.59000015258789,39.77000045776367,39.16999816894531,39.61999893188477,13479700.0,-0.0002524828767288545,2.6363573311138855,1.499904634750919,74.27675893515436,61.33077069267192,-3.7572058083414106,-4.9306520492065005,-2.164029164964262,0.03654600203076086,12.049689996849441,0.6000022888183594,1.2337204204915437,4.431500053405763,-0.8128502081277773,9.675850314939304,1.809324922638993,7.053675184172533,-4.56833904830583,59.23079575306881,9.694775062175822,2.6221751307667693,7,-2.4300003051757812,-2.6650009155273438,-2.3124990463256836,-0.7250003814697266,1.9300003051757812,2,0.10128816130532603,1.3809519484470603,39.599998474121094,-1.2011179851546234,40.11000061035156,2.17646742032914,38.59000015258789,0.10128816130532603
8845,2019-07-05,39.41999816894531,39.560001373291016,38.79999923706055,38.95000076293945,18408000.0,-0.00429406372789487,1.0266620551449832,-15.667217700911854,77.61435122925721,64.1217489431503,-3.0855149152910215,-4.523982717357661,-2.1515186170431093,0.22205724807183458,12.068925636042252,0.7900009155273438,1.4197027430677096,3.963998222351073,-1.5454092357793456,9.473405680481491,1.20929449328586,6.718701951416286,-3.729503266644194,37.43166636614633,-16.253273181596,2.75470372906521,7,-2.259998321533203,-2.4949989318847656,-2.6749982833862305,-0.9099998474121094,2.7100028991699148,4,0.11821420290629248,2.6363573311138855,39.59000015258789,1.3809519484470603,39.599998474121094,-1.2011179851546234,40.11000061035156,0.11821420290629248
8846,2019-07-08,40.40999984741211,40.61000061035156,38.93999862670898,39.02999877929688,28148500.0,0.025114198996759818,-1.141026299380102,2.9361886905776307,80.69227891281224,68.29384084836667,-3.300102990885243,-5.279011035639982,-3.2817283789127245,-0.7755811092394751,12.367477688547115,1.6700019836425852,1.7106264615016258,4.632999992370607,-1.2520677366905986,10.518067721431812,1.6904661278400042,7.57553385690121,-4.117554526893841,55.326484356463155,-4.0230798685052775,2.942533864530602,7,-3.25,-3.4850006103515625,-3.842500686645508,-1.9000015258789062,3.759998321533203,0,0.037861885302502785,1.0266620551449832,39.41999816894531,2.6363573311138855,39.59000015258789,1.3809519484470603,39.599998474121094,0.037861885302502785
8847,2019-07-09,41.349998474121094,41.40999984741211,40.08000183105469,40.13000106811523,28254700.0,0.02326153502247985,-1.0151547991642318,0.8840554070527713,79.22182131441481,71.95549071940336,-3.3088393146326425,-6.022966753946434,-4.3329483119009495,-1.7382658285811345,13.75915585227203,1.3299980163574219,1.9897146097967635,5.252498626708984,-1.1187351294488082,11.623732382866773,2.066881748630088,8.43811550478788,-4.515797777207389,97.70109734637444,39.05102674577573,3.185616878078895,7,-2.644998550415039,-4.424999237060547,-5.132498741149902,-2.8400001525878906,0.69000244140625,1,0.030713434211092183,-1.141026299380102,40.40999984741211,1.0266620551449832,39.41999816894531,2.6363573311138855,39.59000015258789,0.030713434211092183
8848,2019-07-10,42.900001525878906,44.0,42.040000915527344,42.22999954223633,51625500.0,0.037484960313308946,-2.7333343021460412,0.5491831214921095,83.73492470431091,74.18634663347808,-3.6394010670649877,-7.313121765592783,-5.978777089532841,-3.3109540141496154,15.687822862721267,2.6500015258789062,2.4845641688216915,6.399501609802243,-0.6231607355556434,13.42216395516013,2.8881704371233,9.910832782481187,-5.578220990209303,78.84618629364802,20.186996460338264,3.5113311726789425,7,-2.6450023651123047,-4.8300018310546875,-7.000001907348633,-4.390003204345703,-0.6599998474121094,2,-0.02680656142133664,-1.0151547991642318,41.349998474121094,-1.141026299380102,40.40999984741211,1.0266620551449832,39.41999816894531,-0.02680656142133664
8849,2019-07-11,43.47999954223633,43.540000915527344,42.43999862670898,43.22000122070313,30392400.0,0.013519766800184074,4.789469457411069,0.38805604741596667,84.17580353841679,76.31453838642159,-3.587031847348939,-7.4463563044533245,-6.64822505156409,-3.9066627265223417,16.71502348280949,1.1000022888183665,3.181068592438969,6.4534996032714815,-1.0143858001246286,13.921385006667592,2.7195569015734264,10.187442304969537,-5.356832670847076,89.9999926640448,30.745132446770313,3.7339427016980555,7,-2.4549999237060547,-5.409999847412109,-7.6875,-4.970001220703125,0.06999969482421875,3,-0.019549183143284465,-2.7333343021460412,42.900001525878906,-1.0151547991642318,41.349998474121094,-1.141026299380102,40.40999984741211,-0.019549183143284465
8850,2019-07-12,44.5099983215332,44.70000076293945,43.36000061035156,43.75,33257800.0,0.023689024612254972,1.3508708527832154,2.9230893378523914,90.85629971666604,79.31209133986523,-4.031392679234351,-8.010471503543762,-7.7523913023795785,-4.946063251389049,17.90400849871554,1.3400001525878906,3.9835580423090633,6.9269985198974595,-1.0389313789108954,14.892928418705814,2.944033570493282,10.909963469301637,-5.681611474710664,96.70134772674592,33.02824026537809,3.982964949404178,7,-2.759998321533203,-6.089998245239258,-8.729998588562012,-6.0,0.5,4,-0.06717587006340142,4.789469457411069,43.47999954223633,-2.7333343021460412,42.900001525878906,-1.0151547991642318,41.349998474121094,-0.06717587006340142
8851,2019-07-15,44.400001525878906,45.27000045776367,43.709999084472656,44.68999862670898,26623300.0,-0.0024712828533421938,1.1517248999629053,-0.38157597538510024,90.5278543276409,81.8057313620866,-3.3643771724597755,-7.352830340091124,-7.740646346221908,-4.850195062863762,18.831636382632638,1.5600013732910156,4.261268440977638,6.230001640319827,-1.9361723393418657,14.39617561998152,2.1469146504889807,10.313088630150673,-4.749588730799999,83.23701036436616,13.23909872179469,4.083086989830846,7,-2.365001678466797,-5.695001602172852,-8.620001792907715,-5.890003204345703,-0.17000198364257812,0,-0.05112613467908533,1.3508708527832154,44.5099983215332,4.789469457411069,43.47999954223633,-2.7333343021460412,42.900001525878906,-0.05112613467908533
8852,2019-07-16,43.060001373291016,44.099998474121094,42.93000030517578,44.04999923706055,31238900.0,-0.030180182579652826,1.1467928437438755,3.4138198655635463,85.40245967310699,82.9447280390867,-1.7454675808534148,-5.455321826981361,-6.541317906072393,-3.521401323327453,19.57420420437683,1.470001220703125,4.434489679934309,4.358501434326172,-3.616130201394263,12.333133070046607,0.37118561646595083,8.345817252186393,-2.5104545521825443,31.578966016120937,-45.00007375379604,3.9873158178602184,7,-1.0250015258789062,-4.355001449584961,-7.280001640319824,-4.5500030517578125,1.1099967956542969,1,0.025777908970128438,1.1517248999629053,44.400001525878906,1.3508708527832154,44.5099983215332,4.789469457411069,43.47999954223633,0.025777908970128438
8853,2019-07-17,43.36999893188477,43.75,42.599998474121094,43.0,19539300.0,0.0071991999235290205,1.0353990068293144,-0.37373710128621795,79.83034838874835,83.56179353393047,-1.63655292612237,-5.323108684126474,-6.952599794452567,-3.857522293300846,21.55819910094288,1.1500015258789062,4.633467793103051,4.214499092102059,-3.736486311376467,12.165484495580586,0.23900639036279614,8.189991793841322,-2.0651795289114716,32.86218033396819,-40.4532029079755,3.9754927017392627,7,-1.3349990844726634,-4.664999008178718,-7.554999351501472,-4.86000061035157,1.4099998474121094,2,-0.03066631425207711,1.1467928437438755,43.060001373291016,1.1517248999629053,44.400001525878906,1.3508708527832154,44.5099983215332,-0.03066631425207711
8854,2019-07-18,44.66999816894531,44.93000030517578,43.5,43.61000061035156,26456600.0,0.02997461999254991,-1.2343776077056958,2.8648665367603297,80.33088299745523,83.86363039706357,-2.3916852458263946,-6.090278357808202,-8.280580519056727,-5.179224811271538,23.769170077952115,1.5600013732910085,4.674400755885898,4.977998352050783,-2.939176803667138,12.895173507768707,1.0194107741918188,8.936585929909747,-2.7307497972055543,77.52802085937779,6.723384704243728,3.958587577858962,7,-2.5649986267089844,-5.964998245239258,-8.939997673034668,-6.159999847412109,-1.7099990844726562,3,-0.05439884911765802,1.0353990068293144,43.36999893188477,1.1467928437438755,43.060001373291016,1.1517248999629053,44.400001525878906,-0.05439884911765802
8855,2019-07-19,45.52000045776367,46.0,44.63000106811523,45.13000106811523,39328400.0,0.01902848273249491,1.029630341288645,0.36792479990787796,80.90990575893426,83.88781115774378,-2.5539847030922047,-6.371461963989518,-9.132822826566134,-6.049561081764892,26.24004591662914,1.3699989318847727,4.711658926666239,5.259500694274905,-2.614853404507535,13.133854793057345,1.3223236448836815,9.196677743666129,-3.0478317522600875,85.88237274063437,16.548708112197218,3.93717704939122,7,-2.479999542236328,-6.450000762939453,-9.880000114440918,-7.010002136230469,-2.0900001525878906,4,-0.043277706522235615,-1.2343776077056958,44.66999816894531,1.0353990068293144,43.36999893188477,1.1467928437438755,43.060001373291016,-0.043277706522235615
8856,2019-07-22,47.18999862670898,47.43000030517578,46.31000137329102,46.5,46042800.0,0.03668712988030021,-1.0934640080144749,1.769230016823769,81.16197189010578,84.10338344393169,-3.532589495002931,-7.31880212122838,-10.770227486535767,-7.704202594941087,28.53956531492099,1.9099998474121094,4.8477329200892,6.232498931884756,-1.4955166603773549,13.960514524146866,2.3684911357537004,10.096506728015811,-4.082820288196039,95.03102303349652,26.222488835157804,3.8640077961310566,7,-2.4549980163574148,-7.404998779296868,-11.90999794006347,-8.680000305175774,-4.75,0,-0.04619623582573962,1.029630341288645,45.52000045776367,-1.2343776077056958,44.66999816894531,1.0353990068293144,43.36999893188477,-0.04619623582573962
8857,2019-07-23,46.95000076293945,47.13999938964844,46.22999954223633,46.77999877929688,29354400.0,-0.005085778146933229,2.3090949444787383,0.24638017680326957,83.13799478875545,84.03705789775887,-2.698466291116681,-6.319065528558383,-10.48911432939515,-7.443062223959458,31.058821023682796,0.9599990844726491,4.995237948452257,5.3045009613037095,-1.9472092833127803,12.5562112059202,1.6786458389954646,8.930356083611954,-2.9782580310939437,90.06212504620284,19.900655805942137,3.625855122308245,7,-2.0150012969970703,-7.165000915527344,-11.942500114440918,-8.44000244140625,-3.799999237060547,1,-0.057933997369605805,-1.0934640080144749,47.18999862670898,1.029630341288645,45.52000045776367,-1.2343776077056958,44.66999816894531,-0.057933997369605805
8858,2019-07-24,47.9900016784668,48.22999954223633,46.81999969482422,46.95000076293945,33169900.0,0.022151243847226443,-1.1692254422104065,6.117581061371287,84.65348560234476,84.09013368263975,-3.2860883183694938,-6.4858002983147145,-11.424776263557867,-8.466835451065108,33.579301372874724,1.4099998474121094,5.056244390062794,5.5790018081665025,-0.8763900260494211,12.034393642382426,2.351305891058537,8.806697725274468,-3.3266074319552317,94.92604890071382,22.41603985823005,3.227695917107962,7,-2.575002670288086,-7.570001602172852,-13.100001335144043,-9.495002746582031,-3.3200035095214844,2,-0.07959998699553139,2.3090949444787383,46.95000076293945,-1.0934640080144749,47.18999862670898,1.029630341288645,45.52000045776367,-0.07959998699553139
8859,2019-07-25,47.77000045776367,48.70000076293945,47.59000015258789,48.4000015258789,28127800.0,-0.0045843136696916975,-1.2424216736088902,-0.6057697245350774,84.30569499772909,83.36228871386896,-2.6748430545397355,-5.713660100336924,-11.137270013424505,-8.223418166963341,35.701407563807386,1.1100006103515625,5.132299635055823,4.822500610351561,-1.5361985407647651,11.181199761467887,1.643151034793398,8.001850185909724,-2.393285152107154,77.14986793835753,0.19431177710241343,3.1793495755581644,7,-2.1200008392333984,-7.114999771118164,-13.02750015258789,-9.375,-2.5,3,-0.06259161921320122,-1.1692254422104065,47.9900016784668,2.3090949444787383,46.95000076293945,-1.0934640080144749,47.18999862670898,-0.06259161921320122
8860,2019-07-26,47.4900016784668,48.13000106811523,47.09000015258789,47.93999862670898,19676200.0,-0.00586139369088845,1.5060207739682214,0.7142796592209522,80.89008337749425,82.29142527496379,-2.1542156312670357,-4.945301987945115,-10.788404264584607,-7.904308934749309,37.51083219732213,1.0400009155273366,4.991035798236581,4.071501731872559,-2.160242199534494,10.303245663279611,0.9556297661690323,7.187373697576085,-1.4486292813536892,51.01220702521715,-27.49456972982526,3.1158719657035276,7,-1.8400020599365234,-6.835000991821289,-12.747501373291016,-9.095001220703125,-2.5,4,-0.09538855409323266,-1.2424216736088902,47.77000045776367,-1.1692254422104065,47.9900016784668,2.3090949444787383,46.95000076293945,-0.09538855409323266
8861,2019-07-29,46.81999969482422,46.97000122070313,45.849998474121094,46.86999893188477,21939500.0,-0.014108274583329306,7.9598852556566575,0.11111016920418153,74.44148238045405,81.07353890911347,-1.2346761733485039,-3.8231293982812034,-10.020439241241121,-7.165803121700719,38.692439372866225,1.6400032043457031,4.778014580878789,2.989999771118164,-2.9806944436491634,8.960693985885491,0.004652663734496798,5.975346878501831,1.8800010681152344,34.03510321759417,-40.30693832363825,2.985347107383665,7,-1.1700000762939453,-6.164999008178711,-12.077499389648438,-8.424999237060547,-0.00999832153319602,0,-0.07240494258318397,1.5060207739682214,47.4900016784668,-1.2424216736088902,47.77000045776367,-1.1692254422104065,47.9900016784668,-0.07240494258318397
8862,2019-07-30,47.459999084472656,47.68000030517578,46.20000076293945,46.88000106811523,21301600.0,0.013669359116189606,1.90195858437396,-11.600137331195564,72.17899554630003,80.22338859328586,-1.324147543528703,-4.094161941362174,-10.512721555326706,-7.731284961799787,39.23357980671563,1.4799995422363281,4.385332704609809,3.2624992370605455,-2.6486147343103497,9.17361320843144,0.3069422513750979,6.218056222745993,1.1830016326904271,56.491204118263546,-16.567229261263826,2.9555569856854462,7,-1.3599987030029297,-6.804998397827148,-12.894998550415039,-9.064998626708984,1.5699996948242259,1,-0.10577329445010586,7.9598852556566575,46.81999969482422,1.5060207739682214,47.4900016784668,-1.2424216736088902,47.77000045776367,-0.10577329445010586
8863,2019-07-31,44.88999938964844,46.790000915527344,44.43999862670898,46.709999084472656,34493900.0,-0.05415085849980639,1.3737356611938127,-3.13794124030698,55.74572400789055,77.49170426111202,1.6585532959067635,-1.1673806230561894,-7.775400114740663,-5.114048680475207,39.827345359775144,3.020000457763679,3.9344031224515703,0.42799949645996094,-5.076340534180332,5.932339527100254,-2.3241705188601856,3.1801695117801074,3.697141282653803,10.563392893921172,-57.85896636051328,2.7521700153201447,7,1.6800003051757812,-4.23499870300293,-10.6850004196167,-6.494998931884766,4.080001831054695,2,-0.038761369735522244,1.90195858437396,47.459999084472656,7.9598852556566575,46.81999969482422,1.5060207739682214,47.4900016784668,-0.038761369735522244
8864,2019-08-01,43.599998474121094,45.959999084472656,42.84000015258789,45.0,37906500.0,-0.028736933238293072,-1.1369869098319965,0.7692317366097815,46.36871423339319,73.65379409160747,3.1076116906242035,0.4621367190480896,-6.362500259141044,-3.789900388343476,40.13832822690204,3.1199989318847656,3.5990651678081775,-1.0625013351440415,-6.0911982829981355,3.9661956127100524,-3.576849809071092,1.451847138783009,4.8212565163574155,14.366695463179182,-48.39334461311749,2.5143484739270474,8,2.170001983642578,-1.3999977111816406,-9.717498779296875,-5.204998016357422,5.5300025939941335,3,0.024541278263101818,1.3737356611938127,44.88999938964844,1.90195858437396,47.459999084472656,7.9598852556566575,46.81999969482422,0.024541278263101818
8865,2019-08-02,44.08000183105469,44.40999984741211,42.22000122070313,42.63999938964844,31954100.0,0.011009251691109556,1.085714493317002,-1.0285720513784666,48.759691252042636,70.05354068737822,2.684128225172387,0.3680178715385267,-6.682156581864298,-4.2361312938671105,40.58185074285687,2.1899986267089773,3.508468851658833,-0.8154981613159151,-5.213744593170233,3.582748270538403,-3.014621377243074,1.3836250546112439,4.006377869150384,34.06595095667864,-25.025565320932756,2.1991232159271608,8,1.3799991607666016,-1.4750022888183594,-9.205001831054688,-5.685001373291016,5.30999755859375,4,0.02699633796000933,-1.1369869098319965,43.599998474121094,1.3737356611938127,44.88999938964844,1.90195858437396,47.459999084472656,0.02699633796000933
8866,2019-08-05,41.93999862670898,42.5099983215332,41.36000061035156,42.400001525878906,35172900.0,-0.04854816505107451,2.3823636659429925,-0.3194459161615783,45.912400100908435,65.91736349983967,4.471308323803001,2.770570447641134,-4.374030855741552,-2.067750614522815,40.52055549124169,2.720001220703125,3.253154610128142,-3.032001304626469,-7.145776556695374,1.0817739474424357,-5.0888889306609215,-0.9751136785920167,5.67707079513594,9.177184246265165,-51.188813524977704,2.056887626034454,8,3.0900020599365305,1.4350013732910227,-6.704998016357415,-3.5449981689453054,8.54000091552735,0,0.07272301267591041,1.085714493317002,44.08000183105469,-1.1369869098319965,43.599998474121094,1.3737356611938127,44.88999938964844,0.07272301267591041
8867,2019-08-06,42.61999893188477,43.18999862670898,41.68999862670898,42.66999816894531,26857000.0,0.0162136463386231,1.7522931926912169,0.10869330856558282,47.33475618484923,61.77083800900682,3.4782834792194706,2.3089761952835417,-4.88034348961893,-2.708424948231219,40.2863068798749,1.5,2.917284397906222,-2.4155010223388587,-6.32816108138222,1.4971590367045025,-4.371831051860539,-0.4591709928171781,4.37136360881081,23.20438767438377,-38.96183436705165,1.9563300295216806,8,2.410001754760735,1.1300010681152273,-6.73249816894532,-4.224998474121101,7.8199996948242045,1,0.09831071202283947,2.3823636659429925,41.93999862670898,1.085714493317002,44.08000183105469,-1.1369869098319965,43.599998474121094,0.09831071202283947
8868,2019-08-07,41.75,42.95000076293945,40.70000076293945,42.0099983215332,35604600.0,-0.020412927116098767,1.1028005896728812,5.200045777066429,39.29619990345802,56.769782998532264,3.766099004800907,3.2553035558438523,-3.8090130458705147,-1.8218026963074152,39.106435874820406,2.25,2.398426496437125,-3.2279998779296903,-7.303222771156307,0.847223015296926,-5.265611324543002,-1.1903884313163786,4.67822634766118,19.961969051626795,-38.59794470734617,2.037611446613308,8,2.6650009155273438,2.0,-4.707500457763672,-3.354999542236328,8.75,2,0.17437122824663187,1.7522931926912169,42.61999893188477,2.3823636659429925,41.93999862670898,1.085714493317002,44.08000183105469,0.17437122824663187
8869,2019-08-08,42.63000106811523,42.7599983215332,41.66999816894531,42.09000015258789,18567500.0,0.0210778698949754,1.7250159741362046,-2.0769400061622156,39.429414177719586,52.16304197633508,2.324790010300312,2.433104191419716,-4.484589239360865,-2.6810122134121386,37.862803174554735,1.0900001525878906,1.864282028884105,-2.3054988861084027,-6.4633909703482075,1.8523931981314021,-4.384444928228305,-0.22655284398850029,3.110838209379345,52.0215844055958,-2.9548986332938796,2.0789460421199024,8,1.55999946594239,1.1199989318847727,-5.587501525878899,-4.235000610351555,7.520000457763672,3,0.1487215574416172,1.1028005896728812,41.75,1.7522931926912169,42.61999893188477,2.3823636659429925,41.93999862670898,0.1487215574416172
8870,2019-08-09,41.52000045776367,42.2400016784668,40.86999893188477,42.040000915527344,22900300.0,-0.026038015072483156,1.9782604188694268,-0.9629621780471735,28.375306615920493,47.044578002498014,2.7925560463082704,3.4863640174259274,-3.1798143586612895,-1.5685985777452203,36.1086473037245,1.7600021362304545,1.1133153786939474,-3.2659996032714815,-7.694517166436796,1.162517959893833,-5.480258384854139,-1.0517408216888242,3.615938197984285,32.93174290450389,-16.27676198846968,2.2142587815826564,8,2.6700000762939453,2.229999542236328,-4.477500915527344,-3.125,9.319999694824219,4,0.18328517645593112,1.7250159741362046,42.63000106811523,1.1028005896728812,41.75,1.7522931926912169,42.61999893188477,0.18328517645593112
8871,2019-08-12,42.13000106811523,42.400001525878906,40.97000122070313,41.04999923706055,23969200.0,0.014691729374427087,-1.306456078607525,-2.0769247698345605,32.121677424028704,42.593764877801206,1.6174037441937728,2.8433616493230858,-3.5610477202907944,-2.168782459897116,34.14284310934455,1.4300003051757741,0.3389777625549186,-2.542498970031744,-7.126305426904814,2.041307486841326,-4.8344021984682755,-0.2505957415952125,2.473625040495712,57.429780401937556,12.835898595727507,2.291903228436535,8,1.6149997711181712,1.6899986267089915,-5.087501525878899,-3.7350006103515554,8.3499984741211,0,0.17232371558204673,1.9782604188694268,41.52000045776367,1.7250159741362046,42.63000106811523,1.1028005896728812,41.75,0.17232371558204673
8872,2019-08-13,44.16999816894531,45.08000183105469,42.5099983215332,42.61999893188477,33040200.0,0.048421482295522456,-1.903958016788974,1.4351820455219797,36.8093866797055,40.48972739689175,-1.048633299071419,0.9389257130005575,-5.34643491249679,-4.248633891356192,33.02429190340928,2.9500007629394602,-0.340407284109844,-0.5580017089843778,-5.086143870178184,3.970140452209428,-2.8220727895812843,1.7060693716125286,-3.4699974060058594,79.22366574899124,39.302942913363104,2.2640710805969033,8,-0.8399982452392578,0.2200031280517578,-7.127498626708984,-5.774997711181641,5.650001525878906,1,0.14285717987028135,-1.306456078607525,42.13000106811523,1.9782604188694268,41.52000045776367,1.7250159741362046,42.63000106811523,0.14285717987028135
8873,2019-08-14,42.040000915527344,43.150001525878906,41.65999984741211,42.88000106811523,24657200.0,-0.0482227154565632,1.1594210510312113,-0.5419358490658889,32.519833978076804,38.95096292407882,0.7091519569174736,3.1243616370722407,-3.039357356234092,-2.1334392213946245,31.913934816072842,2.509998321533203,-0.971151055202327,-2.6214990615844727,-7.2710506283747804,2.028052505205835,-4.9462748449796266,-0.29672327818931876,-1.2524001312255848,27.791001851168794,-7.113951949144202,2.3247757833951552,8,0.8500003814697266,2.6599998474121094,-4.225001335144043,-3.645000457763672,7.119998931884766,2,0.19980964624763176,-1.903958016788974,44.16999816894531,-1.306456078607525,42.13000106811523,1.9782604188694268,41.52000045776367,0.19980964624763176
8874,2019-08-15,42.2400016784668,42.560001373291016,41.5,42.34000015258789,16104000.0,0.0047573919739278825,2.9259243560943218,0.11904578090017857,33.90558451855544,37.30050662035802,0.33072754232028956,2.880670893955255,-3.0192291192936125,-2.330145007601537,30.371419918445607,1.0600013732910156,-1.6429537862110521,-2.2999984741210966,-7.073949812528518,2.473952864286325,-4.686974143324804,0.08697719508261059,-1.3665528732299776,32.54161052602,-0.31242213432731347,2.3869756692037107,8,0.6499996185302734,2.4599990844726562,-3.0775022506713867,-4.170001983642578,7.359996795654297,3,0.19554919491738576,1.1594210510312113,42.040000915527344,-1.903958016788974,44.16999816894531,-1.306456078607525,42.13000106811523,0.19554919491738576
8875,2019-08-16,43.54999923706055,43.88000106811523,42.54999923706055,42.63999938964844,17914100.0,0.03101319854496043,-1.4403699905857354,-9.10013733119707,40.35398138472831,36.68290454078245,-1.1872043778502146,1.4920148901060202,-4.093527772981247,-3.6255241294150835,28.65155679956991,1.6399993896484304,-1.9370245917782398,-0.8915008544921861,-5.661606448295522,3.8786047393111502,-3.2765536513938542,1.493551942409482,-2.592419371307372,62.77366504178525,28.82690925693425,2.3850527969016686,8,-0.6599979400634766,1.1500015258789062,-4.002499580383301,-5.479999542236328,4.959999084472656,4,0.15154999780578238,2.9259243560943218,42.2400016784668,1.1594210510312113,42.040000915527344,-1.903958016788974,44.16999816894531,0.15154999780578238
8876,2019-08-19,45.0099983215332,45.36999893188477,44.34000015258789,44.66999816894531,22613400.0,0.033524663835819535,-1.0600054168907953,0.37362660395470987,43.10635706295368,36.21308241612739,-2.4204653244744847,-0.14722667127182376,-5.312766768524519,-5.044862349854888,26.68437445279955,1.8199996948242259,-1.9688526232984032,0.6774982452392564,-3.9248440876756305,5.279840578154143,-1.623672921218187,2.9786694116967,-3.969970016474001,90.69765607981081,57.140498580516315,2.301171166457444,8,-1.9749984741210938,-0.30999755859375,-4.9249982833862305,-6.589998245239258,4.460002899169929,0,0.12952681733972793,-1.4403699905857354,43.54999923706055,2.9259243560943218,42.2400016784668,1.1594210510312113,42.040000915527344,0.12952681733972793
8877,2019-08-20,44.22999954223633,44.97000122070313,44.040000915527344,44.849998474121094,13191000.0,-0.01732945586278145,1.162780279003729,-1.8235254518731276,47.93491906658795,37.172940100919604,-1.5511957070424316,0.4411670906500902,-4.326733529440936,-4.2300819603577935,24.608699127120932,0.9699974060058594,-2.098605785762679,0.03349952697753622,-4.40085587487544,4.467854928830512,-2.1836781739489552,2.2506772279040277,-3.0167724121041033,70.54264330007864,32.66924642545443,2.2171777009264892,8,-1.1100006103515554,0.470001220703125,-3.859999656677246,-5.524999618530273,4.369998931884766,1,0.1413068067982166,-1.0600054168907953,45.0099983215332,-1.4403699905857354,43.54999923706055,2.9259243560943218,42.2400016784668,0.1413068067982166
8878,2019-08-21,44.16999816894531,45.0,43.900001525878906,44.810001373291016,14973800.0,-0.001356576394121789,1.1568587852064611,1.0322650111672378,51.932202355336344,38.562138787321466,-1.2424772232082688,0.211134769700827,-4.0539231904098685,-4.167069424906678,22.13434236639823,1.0999984741210938,-2.0197065538007735,0.16449832916259766,-3.8951124463385867,4.224109104663782,-1.8653070585879945,2.19430371691319,-2.790500166742987,68.99221978970846,26.982726527837457,2.029805387750594,8,-1.0499992370605398,0.5300025939941406,-3.7999982833862305,-5.464998245239258,-0.9599990844726562,2,0.12791491419737633,1.162780279003729,44.22999954223633,-1.0600054168907953,45.0099983215332,-1.4403699905857354,43.54999923706055,0.12791491419737633
8879,2019-08-22,44.77999877929688,45.45000076293945,44.04999923706055,44.5,20599000.0,0.01381029286028923,-1.372883328484143,-0.4374959022011996,52.35214071723502,41.2262314652453,-1.6935199599430177,-0.6686359334499414,-4.379031588661995,-4.785170926982225,19.481835559830284,1.4000015258789062,-1.9904288710360944,0.92399902343751,-2.7542003796844696,4.6021984265594895,-0.9151006781234798,2.7630987249984997,-3.2408807399072614,76.89649547892866,32.48255890882896,1.8390997015609911,8,-1.569997787475593,-0.07999801635742898,-4.4099988937378,-6.074998855590827,-1.9300003051757884,3,0.09781154952018967,1.1568587852064611,44.16999816894531,1.162780279003729,44.22999954223633,-1.0600054168907953,45.0099983215332,0.09781154952018967
8880,2019-08-23,42.959999084472656,44.97000122070313,42.65999984741211,43.88999938964844,27519900.0,-0.04064313855376134,-2.0196120474718353,-3.321444141689289,53.502750329790686,43.60190623255218,0.39361770845106747,0.8375268792041197,-2.302954367754097,-2.9869713115027423,16.781244708980932,2.3100013732910227,-1.7937600576581332,-0.6695005416870146,-3.9408842047771984,2.6018831214031692,-2.305192373232103,0.9661912898580738,-1.1862280816700448,10.752657298101402,-36.54385589754808,1.6356918315450903,8,0.5150012969970703,1.7400016784667969,-2.554999351501465,-4.254999160766602,-0.6599998474121094,4,0.15456237269912743,-1.372883328484143,44.77999877929688,1.1568587852064611,44.16999816894531,1.162780279003729,44.22999954223633,0.15456237269912743
8881,2019-08-26,43.43000030517578,43.77000045776367,43.15999984741211,43.7400016784668,12282800.0,0.01094043833145708,2.29731011516295,0.3333347006078903,52.822305486919014,45.381119433353696,0.1423875873259135,0.10596651830547898,-2.482925500726367,-3.499572979518163,14.82235331383752,0.8100013732910156,-1.6402853607766872,-0.029999351501466265,-2.936260182542881,2.8762614795399486,-1.4831297670221772,1.4231310640192447,-1.4356555167649603,27.598573659182208,-21.805841077581015,1.453130415520709,8,0.04500007629394531,1.2700004577636719,-2.375,-4.3600006103515625,-1.4500007629394531,0,0.11696979002212937,-2.0196120474718353,42.959999084472656,-1.372883328484143,44.77999877929688,1.1568587852064611,44.16999816894531,0.11696979002212937
8882,2019-08-27,42.43999862670898,43.79999923706055,42.349998474121094,43.709999084472656,19122100.0,-0.022795341273548653,1.0,4.0967575216883265,52.38423894403253,47.588275540682105,0.9623869766007473,0.738460513543707,-1.2010031413071616,-2.542234193663411,12.387578043476267,1.4500007629394531,-1.2372935578156259,-0.7690010070800852,-3.0121453478702875,1.474143333710117,-1.8905731774751828,0.35257116331501237,-0.2383144798264354,2.903228585104989,-48.15069567714465,1.121572170395101,8,1.0350017547607493,2.260002136230476,-0.17999839782714133,-2.654998779296868,1.020000457763679,1,0.16564568382360711,2.29731011516295,43.43000030517578,-2.0196120474718353,42.959999084472656,-1.372883328484143,44.77999877929688,0.16564568382360711
8883,2019-08-28,43.150001525878906,43.2599983215332,41.7599983215332,42.099998474121094,11545700.0,0.01672956932479952,1.3622109683349253,-0.8267737584967049,51.818183515758584,49.57856431814911,0.4765056685928357,-0.11445036397390851,-1.6647788446624716,-3.2879688321839424,10.85118990676405,1.5,-0.8912759183352321,0.028001785278320312,-2.070965354402375,2.126968924959016,-1.0214817845620274,1.077485355118668,2.299999237060547,37.66943860925947,-12.714240177840836,1.0494835698403495,8,0.4549980163574219,1.5499992370605469,-0.7900018692016602,-3.365001678466797,1.3999977111816406,2,0.12630351692974084,1.0,42.43999862670898,2.29731011516295,43.43000030517578,-2.0196120474718353,42.959999084472656,0.12630351692974084
8884,2019-08-29,44.66999816894531,45.22000122070313,43.90999984741211,43.9900016784668,18674100.0,0.03522587692505175,-2.1190503222056383,0.647613822969497,60.7069977026231,51.84001057569298,-0.7404085703388503,-1.6339485661567892,-2.904525780566537,-4.828515090721709,10.452512520176095,2.069999694824226,-0.7096373689564004,1.4944984436035185,-0.7077717191577975,3.6967686063648344,0.39336336222286405,2.595633524984173,0.7062025451660148,84.10397136112898,30.210981270477987,1.1011350813806575,8,-1.0649986267089844,0.030002593994140625,-1.7524986267089844,-4.48499870300293,-0.5099983215332031,3,-0.032684108894538766,1.3622109683349253,43.150001525878906,1.0,42.43999862670898,2.29731011516295,43.43000030517578,-0.032684108894538766
8885,2019-08-30,45.27000045776367,45.93000030517578,45.04999923706055,45.11999893188477,16391500.0,0.013431885234226115,-5.068953723922022,0.22059161772047178,60.680272250069805,53.79266781870589,-1.1966066856322612,-2.2558886397436027,-3.21829819823369,-5.426945394362271,10.460919173066683,1.2600021362304688,-0.21584968070945365,2.035000801086426,-0.3285591946468216,4.398560796819673,0.8532208032198056,3.216780798953046,-3.5100021362304688,84.17267305864476,29.45775987268958,1.1817799978666224,8,-1.4250011444091797,-0.8549995422363281,-2.1175003051757812,-4.850000381469727,-2.6300010681152344,4,-0.05345707884187911,-2.1190503222056383,44.66999816894531,1.3622109683349253,43.150001525878906,1.0,42.43999862670898,-0.05345707884187911
8886,2019-09-03,44.9900016784668,45.33000183105469,44.43999862670898,44.599998474121094,17108100.0,-0.006185084525415663,-1.5070410427512686,2.599994913788842,53.16848375790761,54.374175006630296,-1.0278300373626053,-1.8294735046338246,-2.620407539992044,-5.154172018222923,10.785449733696998,0.8900032043457102,0.26036324888725204,1.6025018692016602,-0.8024646499602142,4.0074683883635345,0.400018609620723,2.8049851287825973,-3.146603317260741,77.45807722882958,24.77579401557327,1.2024832595809383,9,-1.1450023651123047,-0.8000011444091797,-1.8375015258789062,-4.570001602172852,-2.1100006103515696,1,-0.0597911167159112,-5.068953723922022,45.27000045776367,-2.1190503222056383,44.66999816894531,1.3622109683349253,43.150001525878906,-0.0597911167159112
8887,2019-09-04,46.81000137329102,47.5,46.4000015258789,46.45000076293945,26978100.0,0.04045342580405631,-3.782611580116978,0.9230709038802182,68.88361066653295,56.25766481898548,-2.7305120161119305,-3.498862356498499,-4.092878238963685,-6.9726436565913446,11.138885579740599,2.509998321533203,0.5880512300742922,3.2130014419555764,0.39501383831070314,6.03098904560045,1.8040076401331433,4.621995243778009,-4.884870973205572,87.97912151668078,30.820247213178845,1.4089938018224362,9,-2.180002212524421,-2.6200008392334055,-3.657501220703132,-6.390001296997077,-3.5300025939941406,2,-0.10318311662794799,-1.5070410427512686,44.9900016784668,-5.068953723922022,45.27000045776367,-2.1190503222056383,44.66999816894531,-0.10318311662794799
8888,2019-09-05,49.02999877929688,49.63999938964844,47.88999938964844,47.9000015258789,33075500.0,0.047425706918960975,-2.0434742226320712,3.138875937778132,73.1740551592291,58.57121086809593,-4.680862359214082,-5.423565200437238,-5.9159435045968465,-9.173877178930958,12.255323579603736,2.8299980163574148,0.8286672313398782,5.068998908996591,1.4802399749395647,8.657757843053616,3.2746194419680776,6.8633783760251035,-6.881873595214849,89.35426423937406,27.8801460341355,1.7943794670285127,9,-3.329999923706062,-3.859998703002937,-5.652498245239265,-8.609998703002937,-3.9300003051757884,3,-0.11360391257395219,-3.782611580116978,46.81000137329102,-1.5070410427512686,44.9900016784668,-5.068953723922022,45.27000045776367,-0.11360391257395219
8889,2019-09-06,48.97000122070313,49.5,48.70000076293945,48.86000061035156,19565700.0,-0.0012236908033349536,-2.7209240432213764,0.09734590948680888,70.22389145305542,60.42911543734756,-4.429855575807771,-5.127106605960918,-5.592084457299244,-9.092240388564576,13.432095276256184,0.7999992370605469,1.0336475022544462,4.692001342773445,0.5248386735133224,8.859164012033567,2.6084200081433835,6.775582677403506,-6.372363584287115,87.11542171838897,24.739681118643674,2.08358133463006,9,-3.270002365112312,-3.800001144409187,-5.357501029968269,-8.550001144409187,-4.11000061035157,4,-0.09025938071191908,-2.0434742226320712,49.02999877929688,-3.782611580116978,46.81000137329102,-1.5070410427512686,44.9900016784668,-0.09025938071191908
8890,2019-09-09,49.13000106811523,50.0,48.86000061035156,49.540000915527344,19474400.0,0.003267303316799808,-1.3999967876259352,-3.7272506588984227,67.02480688486733,62.00717114823071,-4.048324739386935,-4.941084315261399,-5.51412837087878,-9.24446002501346,15.12491816801356,1.1399993896484375,1.1913746975689747,4.471501159667959,-0.012967045987892334,8.95596936532381,2.2292670568400297,6.713735262495888,-6.109821726505267,84.35254106115785,24.50350264138676,2.2422341028279265,9,-3.2500019073486257,-3.7800006866455007,-5.145000457763665,-8.710000991821282,-2.670001983642571,0,-0.10116020990540109,-2.7209240432213764,48.97000122070313,-2.0434742226320712,49.02999877929688,-3.782611580116978,46.81000137329102,-0.10116020990540109
8891,2019-09-10,49.38999938964844,49.93999862670898,48.5,49.36999893188477,23111300.0,0.00529204795197824,1.5714285714285914,-0.04878162245646169,72.27979590377863,64.2177885882025,-3.7704974855083364,-4.879467092786186,-5.545007153217426,-9.50131451095519,16.755555919557633,1.4399986267089773,1.3203419180902571,4.368499565124509,-0.4192713443889602,9.156270474637978,1.9746141103677743,6.762385019881243,-5.811434395367272,83.05553141934352,23.544648445187484,2.393885454756733,9,-3.510000228881836,-4.039999008178711,-5.357499122619629,-8.969999313354492,-4.229999542236328,1,-0.13666734325602603,-1.3999967876259352,49.13000106811523,-2.7209240432213764,48.97000122070313,-2.0434742226320712,49.02999877929688,-0.13666734325602603
8892,2019-09-11,50.47999954223633,51.38999938964844,49.84000015258789,50.02000045776367,31012900.0,0.022069248148570475,-2.780487351017408,22.999427808514753,75.01983733836308,66.79575012404744,-4.023166380049759,-5.768240124590193,-6.437499575869822,-10.585792400579777,17.436733346019754,2.0,1.6210496050315228,5.142999649047852,-0.20710949045258076,10.493108788548284,2.4679450792976354,7.818054218798068,-6.3877197474976555,74.00000435965401,15.040373175563772,2.675054569750217,9,-2.8299999237060547,-4.434999465942383,-6.277499198913574,-10.059999465942383,-4.979999542236328,2,-0.15055464625672643,1.5714285714285914,49.38999938964844,-1.3999967876259352,49.13000106811523,-2.7209240432213764,48.97000122070313,-0.15055464625672643
8893,2019-09-12,50.43999862670898,51.11999893188477,50.099998474121094,50.79999923706055,19671300.0,-0.0007924111705643888,1.0400009155273289,-0.7826115801171103,73.50498841491358,68.21774909207971,-3.1741245488736283,-5.3404748508924555,-6.179942154375915,-10.540445762357209,18.59885165526374,1.020000457763679,1.939374510574801,4.6829988479614215,-0.8914696008054221,10.257467296728265,1.8957646235779961,7.470233072344847,-5.61794687247933,67.12799433999099,10.006103583426551,2.7872342243834223,9,-2.5249996185302663,-4.394998550415032,-6.049998283386223,-10.019998550415032,-6.969997406005845,3,-0.14195083351213122,-2.780487351017408,50.47999954223633,1.5714285714285914,49.38999938964844,-1.3999967876259352,49.13000106811523,-0.14195083351213122
8894,2019-09-13,50.5,50.95000076293945,50.06000137329102,50.5099983215332,14733000.0,0.001189559375984084,-1.0000085723960435,0.027773068282964736,86.67316055869726,71.10584779303832,-2.592835993432317,-5.00662119158126,-6.016881931532893,-10.58463891631196,19.897307133557334,0.8899993896484304,2.389177261422965,4.33000030517578,-1.3698651532132544,10.029865763564814,1.4800675759812592,7.1799330343703005,-5.0211534822284705,69.20416686466137,5.9600670302957965,2.849932729194518,9,-2.585000991821289,-4.370000839233398,-6.417499542236328,-10.079999923706055,-5.279998779296868,4,-0.10693072328473086,1.0400009155273289,50.43999862670898,-2.780487351017408,50.47999954223633,1.5714285714285914,49.38999938964844,-0.10693072328473086
8895,2019-09-16,50.1500015258789,50.2400016784668,49.02000045776367,49.52999877929688,17495300.0,-0.006930662853883218,2.049991416963894,-62.01068294543925,83.0708850626758,74.42833682690144,-1.6514834841589021,-4.360373430967364,-5.437809316690142,-10.224858390609796,20.46616931535746,1.4799995422363281,2.8427936018722093,3.6500017166137653,-2.174054119650634,9.474057552878165,0.737973798481562,6.562029634745969,-4.080039720919679,57.093490461934614,-10.219194567973098,2.912027918132201,9,-1.2550010681152273,-4.020002365112298,-6.1800012588500906,-9.730001449584954,-5.49000167846679,0,-0.10548356439824913,-1.0000085723960435,50.5,1.0400009155273289,50.43999862670898,-2.780487351017408,50.47999954223633,-0.10548356439824913
8896,2019-09-17,50.84000015258789,50.90999984741211,49.93000030517578,50.18000030517578,13776500.0,0.013758696026219042,1.4500011920940323,1.0645111671691625,92.59638694521445,77.06308974675495,-1.591786289240531,-4.8393230364820425,-5.917908541803641,-10.896492565913604,20.59062040088896,0.9799995422363281,3.082976758917013,4.048500251770022,-2.0391797626912833,10.136180266231328,1.004660244539366,7.092340259000679,-4.238034589159746,76.79327067784143,1.2781485372041175,3.0438400072306533,9,-1.2000007629394531,-4.659999847412109,-6.869999885559082,-10.420000076293945,-6.180000305175781,1,-0.08615265647068027,2.049991416963894,50.1500015258789,-1.0000085723960435,50.5,1.0400009155273289,50.43999862670898,-0.08615265647068027
8897,2019-09-18,50.47999954223633,51.16999816894531,49.68999862670898,51.0,15247100.0,-0.00708105053640995,2.441872224908308,-0.7878796636129816,88.53840794195867,78.77024005594714,-0.7335948812788899,-4.202547039625898,-5.3781676990007625,-10.509655779572483,20.92440802646705,1.4799995422363352,3.3079012578850495,3.37599964141846,-2.7990758675248912,9.551075150361811,0.2884618869467843,6.463537395890135,-3.3992305961861575,67.90700645305522,-11.883301412355152,3.087537754471677,9,-0.5349998474121094,-4.034999847412109,-6.6974992752075195,-10.059999465942383,-3.3800010681152344,2,-0.10538826749340613,1.4500011920940323,50.84000015258789,2.049991416963894,50.1500015258789,-1.0000085723960435,50.5,-0.10538826749340613
8898,2019-09-19,49.81999969482422,51.29999923706055,49.75,51.16999816894531,16633600.0,-0.013074482040355218,-1.0805388715648474,2.5961486263433957,79.76881595241362,79.83078722254248,0.056156863948032765,-3.2649561608610185,-4.592359896886485,-9.826544882523763,21.374432220628588,1.5499992370605469,3.72297312597766,2.433499717712401,-3.6931815540393984,8.5601809894642,-0.6298409181635023,5.496840353588304,-2.3083077044142186,35.08770462180937,-42.3328756089412,3.063340635875901,9,0.125,-3.375,-5.959999084472656,-9.399999618530273,-1.7900009155273366,3,-0.08671215819523626,2.441872224908308,50.47999954223633,1.4500011920940323,50.84000015258789,2.049991416963894,50.1500015258789,-0.08671215819523626
8899,2019-09-20,49.15999984741211,50.45000076293945,48.77000045776367,50.34000015258789,23195000.0,-0.013247688708450056,1.399997820175367,0.8740752880806117,72.33067282391228,80.42032788243637,0.8336047505404096,-2.3821257505589983,-3.830325393459745,-9.14623887919555,21.426979772775947,1.6800003051757812,3.7750154826034503,1.554499816894534,-4.492496723445029,7.6014963572340974,-1.4689984532752476,4.577998087064316,-1.260477117078267,15.415003075883865,-58.62537814632359,3.0234982701697817,9,0.7849998474121094,-2.7150001525878906,-5.364998817443848,-8.739999771118164,-0.4700012207031321,4,-0.11574448015399075,-1.0805388715648474,49.81999969482422,2.441872224908308,50.47999954223633,1.4500011920940323,50.84000015258789,-0.11574448015399075
8900,2019-09-23,49.599998474121094,50.18999862670898,49.47999954223633,49.540000915527344,16198500.0,0.00895033824399305,-6.888865341414747,-0.05084537548896001,75.98647866971433,80.83218152309588,0.522201466556858,-2.4234161629802458,-4.194277827476128,-9.560611885974438,22.290733299989995,1.029998779296868,3.5545469044307865,1.6624984741210938,-4.029271381265779,7.354268329507967,-1.1833864535723464,4.508383401814534,-1.3514280778557932,32.80626153456449,-39.116323687577996,2.845884927693437,9,0.48000144958496094,-3.0249996185302734,-5.804997444152832,-9.179998397827148,-1.4899978637695312,0,-0.08830639895489578,1.399997820175367,49.15999984741211,-1.0805388715648474,49.81999969482422,2.441872224908308,50.47999954223633,-0.08830639895489578
8901,2019-09-24,48.5099983215332,49.9000015258789,48.04999923706055,49.7400016784668,24959000.0,-0.021975810204038604,1.3870950276134444,-20.50089013224822,60.44225226702902,79.21244984850321,1.6474981555661898,-0.9837596067865064,-3.035783403424901,-8.461602570534673,22.867894045136158,1.8500022888183523,3.393450509712295,0.3184984207153292,-4.965081730117205,5.602078571547864,-2.323291654700938,2.9602884961315965,2.8800010681152344,14.153817983774038,-53.435255525412366,2.641790075416268,9,1.1650009155273438,-1.9349994659423828,-4.714997291564941,-8.089998245239258,-0.6299972534179759,1,-0.07936505065620891,-6.888865341414747,49.599998474121094,1.399997820175367,49.15999984741211,-1.0805388715648474,49.81999969482422,-0.07936505065620891
8902,2019-09-25,49.47000122070313,49.70000076293945,47.86000061035156,48.47000122070313,23571800.0,0.019789794524560644,1.520549734800014,-0.8130059112139388,53.19769343794182,76.9560837399508,0.5913468681366609,-1.4652104220188775,-3.871525690876183,-9.419217185851743,23.891043015297335,1.8400001525878906,3.323151652681915,0.9270011901855568,-3.6310637996304465,5.48506618000156,-1.3520313047224448,3.2060336850935585,1.853198165893545,46.80236200826169,-17.288613439806632,2.2790324949080007,9,0.10999870300292258,-2.895002365112312,-5.602500915527351,-9.050001144409187,-1.9200019836425852,2,-0.09723067019610343,1.3870950276134444,48.5099983215332,-6.888865341414747,49.599998474121094,1.399997820175367,49.15999984741211,-0.09723067019610343
8903,2019-09-26,48.599998474121094,49.7400016784668,48.13000106811523,49.38000106811523,33341000.0,-0.017586471095900058,1.146662021224931,-0.7800025939941335,47.594261189113645,72.61398380999707,1.3107353687875687,-0.1749421274340932,-2.8948035327054384,-8.532700341967669,25.297545319828806,1.6100006103515696,3.1459521707785143,-0.21550140380859517,-4.00244533926373,3.5714425316465395,-2.108973371536159,1.6779705639189686,2.584672961425781,28.571344408228548,-31.260223909463924,1.8934719677275664,9,0.9800014495849609,-2.0249996185302734,-4.689998626708984,-8.179998397827148,-0.21999740600586648,3,-0.030864198499897744,1.520549734800014,49.47000122070313,1.3870950276134444,48.5099983215332,-6.888865341414747,49.599998474121094,-0.030864198499897744
8904,2019-09-27,43.209999084472656,45.91999816894531,42.90999984741211,45.9000015258789,75941400.0,-0.11090534071762459,1.2051304265201523,3.4487096095817273,27.089779122566725,66.39386092776273,6.211059387150414,5.375683662755449,2.49957405495509,-3.127503172178109,26.128931597821385,5.689998626708984,2.6634141026690656,-5.5325008392334,-9.693709181422726,-1.3712924970440739,-7.613105010328063,-3.451896668138737,7.841685518066406,4.120869331924833,-50.435738941747644,2.0806041710946626,9,3.895000457763672,3.364999771118164,0.7000007629394531,-2.789999008178711,6.380001068115234,4,0.1115482480201273,1.146662021224931,48.599998474121094,1.520549734800014,49.47000122070313,1.3870950276134444,48.5099983215332,0.1115482480201273
8905,2019-09-30,42.849998474121094,43.47000122070313,42.58000183105469,43.0,31423100.0,-0.008331419069178558,-1.5797277723106389,0.055762598416264075,24.884797352331503,58.87035097299795,6.064393089036464,5.84475139638085,2.83245758701122,-2.7461006577585536,26.75156797874003,0.8899993896484446,2.174731828303571,-5.771501350402829,-10.464606280002428,-1.0783964208032302,-8.118053815202629,-3.4249488856030297,7.71318504311035,3.6884788841905847,-45.310812938560815,2.346552464799799,9,4.090002059936523,3.7250003814697266,1.1050024032592773,-2.4299983978271484,5.8300018310546875,0,0.13628938997780593,1.2051304265201523,43.209999084472656,1.146662021224931,48.599998474121094,1.520549734800014,49.47000122070313,0.13628938997780593
8906,2019-10-01,42.29999923706055,43.34000015258789,41.75,43.099998474121094,28087300.0,-0.01283545523094276,1.4843702036984607,5.333273994201719,17.22757169519855,50.946924723357945,5.895581849046145,6.517020443005222,3.2945523419711975,-2.1700162349276013,27.86208838765406,1.5900001525878906,1.5043652733689328,-6.187000465393069,-11.439200929897076,-0.9348000008890622,-8.813100697645076,-3.560900233141062,7.624529745276753,6.88359351091008,-37.344156652252686,2.626100232252005,10,4.225000381469727,4.270000457763672,1.787501335144043,-1.8799991607666016,5.380001068115234,1,0.13735228080573259,-1.5797277723106389,42.849998474121094,1.2051304265201523,43.209999084472656,1.146662021224931,48.599998474121094,0.13735228080573259
8907,2019-10-02,41.97999954223633,42.66999816894531,41.7599983215332,41.81999969482422,26408500.0,-0.007565004742218884,-5.4999386929333385,-0.2,16.84953891797757,43.955893941753935,5.4569109786325285,6.805538764781971,3.528853762482953,-1.8202581266744176,28.17430862045557,0.9099998474121094,0.8499484249883764,-6.265500068664551,-12.237256893330752,-0.2937432439983496,-9.251378480997651,-3.27962165633145,7.12707654186724,2.8785919138938505,-36.86400109864134,2.9858784123331,10,4.120000839233398,4.590000152587891,2.1075010299682617,-1.5599994659423828,6.420001983642571,2,0.14054315364970105,1.4843702036984607,42.29999923706055,-1.5797277723106389,42.849998474121094,1.2051304265201523,43.209999084472656,0.14054315364970105
8908,2019-10-03,43.459999084472656,43.4900016784668,41.7599983215332,42.0,23627100.0,0.03525487275785433,1.2763138081614214,9.125002980235081,25.176301960453102,38.71651940136959,3.330062176652831,5.150944645313913,1.9450592896928214,-3.2366823040289177,27.629404975091553,1.7300033569335938,0.016626120359454433,-4.507000541687013,-10.833690197168906,1.8196891137948796,-7.670345369427963,-1.3436557139460632,4.911369391220553,41.007190295845,4.785103266377945,3.1633448277409464,10,2.510000228881836,3.1100006103515625,0.6275014877319336,-3.039999008178711,3.729999542236321,3,0.09410953149442558,-5.4999386929333385,41.97999954223633,1.4843702036984607,42.29999923706055,-1.5797277723106389,42.849998474121094,0.09410953149442558
8909,2019-10-04,44.54999923706055,44.61999893188477,43.290000915527344,43.709999084472656,21860000.0,0.025080537863548358,1.7142829338927976,0.5753429310479973,31.233238792602506,33.7439371928016,1.6956833517730416,3.9134766656079023,0.7688824589311452,-4.274166198562796,26.829530180545802,1.329998016357429,-0.7594630098592816,-3.196000289916995,-9.681957883760354,3.2899573039263643,-6.438979086838678,0.0469785070046882,3.159232391063341,97.56098533534102,61.336084370863446,3.242978796921681,10,1.2750015258789062,2.020000457763672,-0.39749908447265625,-4.129999160766602,1.7099990844726562,4,0.08597086187755876,1.2763138081614214,43.459999084472656,-5.4999386929333385,41.97999954223633,1.4843702036984607,42.29999923706055,0.08597086187755876
8910,2019-10-07,44.15999984741211,44.72999954223633,44.060001373291016,44.29999923706055,14911600.0,-0.008754195203756643,-2.9412081500762945,-0.16666590978242607,27.15458601149213,30.045307608853058,1.377753726695893,4.123456767278881,1.0754231455569823,-3.831788532353002,25.808242698659793,0.6699981689453125,-1.4176031050022715,-3.3374996185302734,-9.979157716795065,3.304158479734518,-6.658328667662666,-0.016670569397881252,2.9533086178993884,80.87249052406011,47.72288744625122,3.320829049132395,10,1.585000991821289,2.4099998474121094,-0.00749969482421875,-3.5049991607666016,2.7400016784667898,0,0.1229619638572983,1.7142829338927976,44.54999923706055,1.2763138081614214,43.459999084472656,-5.4999386929333385,41.97999954223633,0.1229619638572983
8911,2019-10-08,42.63999938964844,43.84000015258789,42.61999893188477,43.599998474121094,20664600.0,-0.03442030034003152,-1.4400024414062704,6.85716621253406,25.158431990461835,26.929834114688614,2.209927047115521,5.38808564670498,2.5141810956003425,-2.2501529326985406,25.176151675564512,1.5400009155273366,-2.039051251779597,-4.520000076293947,-11.437039782740271,2.3970396301523778,-7.9785199295171125,-1.061480223070781,3.9369782291319098,29.629653414987516,0.8404155038782193,3.458519853223164,10,3.105001449584961,3.9300003051757812,1.4900007247924805,-1.9849987030029297,3.6599998474121094,1,0.14165105539362766,-2.9412081500762945,44.15999984741211,1.7142829338927976,44.54999923706055,1.2763138081614214,43.459999084472656,0.14165105539362766
8912,2019-10-09,42.88000106811523,43.38000106811523,42.83000183105469,43.18000030517578,12784000.0,0.005628557267874923,-1.750011920997132,0.3124995032941606,27.408865145275087,24.687012332039885,1.046923222313282,4.795379209279012,2.1734184555428655,-2.406539203185723,24.05040505137298,0.7400016784667898,-2.791695281851773,-3.899998474121098,-10.88379654900563,3.0837996007634345,-7.391897511563364,-0.40809943667883175,3.214278788787084,37.71051468850481,9.316550295144403,3.491899037442267,10,0.954998016357429,3.6899986267089915,1.1374988555908274,-2.2250003814697195,3.9199981689453196,2,0.11194027792666605,-1.4400024414062704,42.63999938964844,-2.9412081500762945,44.15999984741211,1.7142829338927976,44.54999923706055,0.11194027792666605
8913,2019-10-10,43.27999877929688,43.790000915527344,42.61000061035156,42.86999893188477,15572600.0,0.00932830459929912,-1.5376446411504454,-1.3666696336609419,30.52980073893964,25.069236956081323,-0.20906223110867472,4.038526233307415,1.7580817657556835,-2.696753925931837,22.77552612658206,1.1800003051757812,-3.330719634808524,-3.142000770568842,-10.069671466182456,3.785669925044772,-6.605836118375649,0.32183457723796494,2.3798530919152014,31.60370313723054,1.5032154827642188,3.4638353478068065,10,-0.03999900817871804,3.2900009155273366,1.1300010681152273,-2.6249980926513743,4.430000305175774,3,0.11829951226872915,-1.750011920997132,42.88000106811523,-1.4400024414062704,42.63999938964844,-2.9412081500762945,44.15999984741211,0.11829951226872915
8914,2019-10-11,45.099998474121094,45.81999969482422,44.27999877929688,44.38999938964844,27483700.0,0.042051750142257704,-2.3118288391019,1.731705728560928,36.3470901597034,26.34282504578931,-1.9364053068477673,1.8901375272409027,-0.014837660986387391,-4.411559383306802,21.064144374379794,2.5400009155273366,-3.8732553360539868,-1.0520009994506836,-7.726769662764646,5.622767663863279,-4.389385331107668,2.285383332206301,-3.3499984741210938,77.57004903254021,45.83676646346973,3.3373843316569825,10,-1.3149986267089844,1.470001220703125,0.33500099182128906,-3.9749984741210938,2.720001220703125,4,0.04634146836583941,-1.5376446411504454,43.27999877929688,-1.750011920997132,42.88000106811523,-1.4400024414062704,42.63999938964844,0.04634146836583941
8915,2019-10-14,44.86000061035156,45.33000183105469,44.79999923706055,44.959999084472656,12443300.0,-0.005321460574045145,-3.8181786655569425,-0.14084310291099386,38.32374452415256,28.686844249006427,-1.5436342283216575,1.8061013092332274,0.25494805751102945,-4.0521648023816255,19.9658619729897,0.5300025939941406,-4.359986446189843,-1.027498817443849,-7.449673961912488,5.39467632702479,-4.238586389678169,2.1835887547904704,-3.02860061645508,70.0934779353569,34.64374931792046,3.211087572234321,10,-1.0700016021728516,1.7099990844726562,0.5749988555908203,-3.7350006103515625,1.720001220703125,0,0.03120815185318082,-2.3118288391019,45.099998474121094,-1.5376446411504454,43.27999877929688,-1.750011920997132,42.88000106811523,0.03120815185318082
8916,2019-10-15,46.459999084472656,46.54999923706055,45.040000915527344,45.209999084472656,17767700.0,0.03566648355666513,1.1118853136854236,-12.500190737773709,40.74983786947119,31.342433021394605,-2.784276708944681,-0.14636475054276588,-1.2270670243330244,-5.5077204043194214,18.695067894973427,1.6899986267089844,-4.076820025160842,0.7914997100830092,-5.204145314601007,6.7871447347670255,-2.2063228022590025,3.789322222425021,-4.548827096557616,97.71573137163587,61.07056919083492,2.9978225123420095,10,-2.3050003051757812,0.1100006103515625,-0.8449993133544922,-3.6099987030029297,-0.8899993896484375,1,0.009470565003805609,-3.8181786655569425,44.86000061035156,-2.3118288391019,45.099998474121094,-1.5376446411504454,43.27999877929688,0.009470565003805609
8917,2019-10-16,45.15999984741211,46.54999923706055,45.08000183105469,45.9900016784668,16646900.0,-0.027981043105423042,-1.9696981373448108,-0.66400146484375,39.70059867929187,32.95624376793225,-1.1016022840257307,0.7743387348317654,0.15632026606936478,-4.07224540629575,17.261162636866537,1.4699974060058594,-3.738835914122653,-0.24249954223633097,-5.795019587664484,5.310020503191822,-3.0187595649504075,2.5337604804777456,-3.0632747695312474,64.72081537730176,25.93678144906162,2.7762600227140766,10,-0.5799999237060547,1.4099998474121094,0.4549999237060547,-1.9050006866455078,0.3899993896484375,2,0.025243564957934117,1.1118853136854236,46.459999084472656,-3.8181786655569425,44.86000061035156,-2.3118288391019,45.099998474121094,0.025243564957934117
8918,2019-10-17,45.5,46.11999893188477,45.27999877929688,45.77000045776367,11718700.0,0.007528789941025016,-1.3661879509787012,0.32530103869840976,59.82833525869228,36.13347670860889,-1.25362927127766,0.0991861519208257,-0.06657476375687565,-4.256492137363892,15.701292814184987,0.9599990844726634,-3.221575878842188,0.3135005950927763,-4.8370098980589304,5.464011088244483,-2.2617546514830806,2.888755841668633,-3.2251439557519532,53.744536329522404,10.138967947351048,2.5752552465758543,10,-0.9200000762939453,1.0249996185302734,1.3474998474121094,-0.7800006866455078,0.36999893188477273,3,0.028571411803528513,-1.9696981373448108,45.15999984741211,1.1118853136854236,46.459999084472656,-3.8181786655569425,44.86000061035156,0.028571411803528513
8919,2019-10-18,43.47000122070313,44.97999954223633,43.22999954223633,44.83000183105469,26215300.0,-0.0446153577867443,1.1084387739625607,5.037030757710594,52.32733902368897,38.93044926551965,0.6784022519920256,1.7718936890899784,2.0309854240760146,-2.086551579518307,14.79052916936629,2.270000457763672,-2.677186249841739,-1.4319982528686452,-6.277956050684402,3.4139595449471116,-3.8549771517765237,0.9909806460392332,-1.0241394487425879,7.2289668833692815,-39.71458594230286,2.4229788989078767,10,1.1099987030029226,3.0549983978271413,3.509998321533196,1.62499809265136,4.04999923706054,4,0.09753848043947544,-1.3661879509787012,45.5,-1.9696981373448108,45.15999984741211,1.1118853136854236,46.459999084472656,0.09753848043947544
8920,2019-10-21,45.22000122070313,45.29999923706055,43.91999816894531,43.959999084472656,15473700.0,0.04025764782280561,-1.0596969886755068,-0.9264717432036812,60.05510821581637,42.80785773500348,-1.011828663283815,-0.34052847103576767,0.4060590674921869,-3.6854919147371135,13.767783669176763,1.8299980163574148,-2.2599518606099096,0.5370016098022532,-3.782267817982273,4.8562710375867795,-1.6226331040900064,2.696636323694513,-2.6099739501385884,59.939815102066355,7.601410227150346,2.159634713892262,10,-0.6400012969970774,1.3049983978271413,1.8024978637695241,-0.12500190734863992,1.5,0,0.05749664758811912,1.1084387739625607,43.47000122070313,-1.3661879509787012,45.5,-1.9696981373448108,45.15999984741211,0.05749664758811912
8921,2019-10-22,44.65999984741211,45.70000076293945,44.61999893188477,45.29999923706055,13802400.0,-0.012383930963598355,-2.0000000000000395,-0.5079351623665587,59.078595198441874,46.3267166297998,-0.1510405629343765,-0.088274001132163,1.0675404153519708,-2.9648170088047294,13.565827313063366,1.0800018310546804,-2.0103575965494116,0.16950016021728231,-3.7569259714924854,4.09592629192705,-1.793712905637605,2.1327132260721697,-1.8923736981877255,43.07230230789206,-14.881220438995385,1.963213065854884,10,-0.07999992370605469,1.864999771118164,2.8524999618530273,0.4349994659423828,3.5,1,0.042991535830778416,-1.0596969886755068,45.22000122070313,1.1084387739625607,43.47000122070313,-1.3661879509787012,45.5,0.042991535830778416
8922,2019-10-23,44.65999984741211,44.81999969482422,43.95000076293945,44.04999923706055,13959200.0,0.0,-1.1481519855323639,-0.9531268626469256,54.51807687479659,48.99208064489501,0.14304830720968909,-0.4923465374451794,1.1053474215844687,-2.8037896269506035,13.595897037900961,0.8699989318847656,-1.6522251775417445,0.4100002288818345,-2.7458262762043546,3.5658267339680236,-1.1679130236612636,1.9879134814249326,-1.7410787746742784,49.48098986795061,-10.177588585117512,1.5779132525430952,10,0.22999954223632812,1.864999771118164,3.25,0.4349994659423828,2.8499984741210938,2,0.02037617220155097,-2.0000000000000395,44.65999984741211,-1.0596969886755068,45.22000122070313,1.1084387739625607,43.47000122070313,0.02037617220155097
8923,2019-10-24,47.099998474121094,47.15999984741211,45.58000183105469,45.9000015258789,25760200.0,0.05463498958901969,1.3939369418836518,1.9672061435325428,58.714970542336516,51.477400687409805,-1.897657824368025,-3.215335189264799,-1.1990450197038882,-5.0956785334680035,13.647013233019,2.5,-1.0195086632216217,2.9249988555908217,0.15698996255298425,5.693007748628659,1.5409944090718994,4.309003302109744,-4.035834274810355,98.47324761751305,41.807623080813045,1.3840044465189205,10,-1.904998779296875,-0.5749988555908203,1.095001220703125,-1.9349994659423828,-0.7099990844726562,3,-0.03290868975106631,-1.1481519855323639,44.65999984741211,-2.0000000000000395,44.65999984741211,-1.0596969886755068,45.22000122070313,-0.03290868975106631
8924,2019-10-25,48.02999877929688,48.27000045776367,46.91999816894531,47.27999877929688,19855300.0,0.01974523004893025,1.1951196819233718,0.6250015894612325,62.75543959184487,54.19203347270895,-2.6466534302442,-3.969222465596424,-1.986284157691209,-5.852295327520167,13.123167054001406,1.3500022888183594,-0.39276081622336534,3.613999176025395,0.39687164071744263,6.831126711333347,2.0054354083714188,5.222562943679371,-4.720084441100063,94.48272293824506,39.19043052340286,1.608563767653978,10,-2.279998779296882,-1.9299983978271555,0.16500091552733664,-2.2949981689453196,-2.799999237060554,4,-0.04497189053319672,1.3939369418836518,47.099998474121094,-1.1481519855323639,44.65999984741211,-2.0000000000000395,44.65999984741211,-0.04497189053319672
8925,2019-10-28,48.68999862670898,48.75,48.22999954223633,48.5,15240000.0,0.013741408790053589,2.354826801205931,0.2533315022786364,71.13907016780142,57.56861483919008,-3.0242685221369143,-4.3945838259747845,-2.5351417539500076,-6.335389319632824,12.520640924202292,0.7200012207031179,0.20036291055185274,3.9819990158081,0.3322982775554806,7.631699754060719,2.15714864668179,5.806849384934409,-4.983277398946811,98.74997119108363,38.55043081088411,1.8248503691263112,10,-2.699998855590813,-2.719999313354485,-0.4949989318847585,-2.644998550415032,-2.3899993896484304,0,-0.024029537932734768,1.1951196819233718,48.02999877929688,1.3939369418836518,47.099998474121094,-1.1481519855323639,44.65999984741211,-0.024029537932734768
8926,2019-10-29,48.11000061035156,49.16999816894531,48.06000137329102,48.79999923706055,12183600.0,-0.011912056535554272,-1.8101287827208392,-3.631597968157222,67.84983987374258,60.69630830524016,-2.442454177000748,-3.5384137013177366,-1.8955169368985452,-5.58836504960815,11.64637321681117,1.1099967956542898,0.5931732230368283,3.1115009307861357,-0.654240422835187,6.877242284407458,1.2286302539754743,4.994371607596797,-3.8989515053656163,79.69352326929949,15.961508118577271,1.8828706768106624,10,-1.9100017547607422,-2.2849998474121094,0.217498779296875,-2.065000534057617,-1.4900016784667898,1,-0.028892109166786195,2.354826801205931,48.68999862670898,1.1951196819233718,48.02999877929688,1.3939369418836518,47.099998474121094,-0.028892109166786195
8927,2019-10-30,47.88000106811523,48.34000015258789,47.2599983215332,48.22000122070313,12932800.0,-0.004780701295332035,2.724156981906434,0.49275482504881013,65.88399467522757,61.36915935152186,-1.9959416548318316,-2.9974165462311007,-1.5821882941769374,-5.206149748864725,10.556944760378425,1.0800018310546875,0.9717159293301307,2.586501312255855,-1.1073069920959284,6.280309616607639,0.7395971600799598,4.43340546443175,-3.0738780754541537,64.06689646964796,-3.575087393072522,1.8469041521758927,10,-1.680002212524407,-2.135000228881829,0.24499797821045632,-1.835000991821282,0.04999923706055398,2,0.005847927590865165,-1.8101287827208392,48.11000061035156,2.354826801205931,48.68999862670898,1.1951196819233718,48.02999877929688,0.005847927590865165
8928,2019-10-31,47.54999923706055,47.88000106811523,46.459999084472656,47.27999877929688,15445800.0,-0.006892268665266155,2.0537541787157556,-0.794118637031664,59.43033828069549,62.15838149118925,-1.5025789675280166,-2.472033898016747,-1.1690396276691573,-4.722709088899421,9.74947440495863,1.420001983642571,1.2007622801640707,2.051999473571776,-1.6671884438284295,5.771187390971981,0.19240551487167323,3.9115934322718786,-2.2202112232453644,40.2214214326938,-25.083890992549783,1.8595939587001027,10,-1.0050010681152344,-1.8049983978271484,0.5275001525878906,-1.5049991607666016,-1.0999984741210938,3,-0.0008412390361547395,2.724156981906434,47.88000106811523,-1.8101287827208392,48.11000061035156,2.354826801205931,48.68999862670898,-0.0008412390361547395
8929,2019-11-01,48.38000106811523,48.540000915527344,47.25,47.47999954223633,18311700.0,0.01745534898784551,1.1147534832528705,3.3333333333333948,62.96023921919484,62.48117382489796,-1.7465178065273292,-3.1625343718531482,-1.9242007733956896,-5.36286967293767,9.654001773581303,1.2900009155273438,1.5920940268336636,2.6905012130737234,-1.2130055761422298,6.5940080022896765,0.7387478184657468,4.6422546076817,-2.589387835684427,70.84880561929,5.895148309845041,1.951753394607978,11,-1.8200016021728445,-2.920001983642571,-0.30250167846678977,-2.335000991821282,-0.920001983642571,4,-0.04113273324787703,2.0537541787157556,47.54999923706055,2.724156981906434,47.88000106811523,-1.8101287827208392,48.11000061035156,-0.04113273324787703
8930,2019-11-04,49.59000015258789,49.9000015258789,49.25,49.38999938964844,16021500.0,0.025010315373269254,-1.7083422740385465,0.22222269317170523,61.865054564058745,62.79078042107763,-2.5383813604340375,-4.158059307837064,-2.98508281809368,-6.3807703530483835,9.824112749468078,1.5200004577636719,1.6541253250647543,3.629000282287599,-0.5706932425211733,7.828693807096371,1.5291535198832165,5.728847044691982,-3.3938607277753476,90.98833856744932,28.93220557650045,2.0998467624043844,11,-2.664999008178711,-3.7649993896484375,-2.7500009536743164,-3.5450000762939453,-0.3300018310546875,0,-0.08792096384222403,1.1147534832528705,48.38000106811523,2.0537541787157556,47.54999923706055,2.724156981906434,47.88000106811523,-0.08792096384222403
8931,2019-11-05,48.68000030517578,49.72000122070313,48.61000061035156,49.61999893188477,13682600.0,-0.018350470752410808,-1.0555604612966594,-4.699975204562396,63.75000260770339,63.81654994695615,-1.115481184939945,-2.9221781601163457,-1.9486176005768456,-5.27051711848042,9.248014553090837,1.1100006103515696,1.9775017949687168,2.4170003890991225,-1.6435313548038906,6.477532133002136,0.386734517147616,4.447266261050629,-1.965320186213951,64.5348734053691,2.6994868228843316,2.030265871951507,11,-0.9399986267089844,-2.854999542236328,-1.9225006103515625,-2.635000228881836,2.290000915527351,1,-0.0488907365077027,-1.7083422740385465,49.59000015258789,1.1147534832528705,48.38000106811523,2.0537541787157556,47.54999923706055,-0.0488907365077027
8932,2019-11-06,47.68000030517578,48.29999923706055,47.11000061035156,48.1500015258789,21803600.0,-0.02054231704459697,2.090918999256874,0.5000020290972433,58.09807003512583,63.74800544615497,0.4000232019783496,-1.6275832837658797,-0.799249279869521,-4.070373233705702,8.353805934972863,1.5699996948242188,2.031643434261902,1.1770004272460923,-2.599068817464108,4.9530696719562926,-0.7110341951090078,3.0650350496011924,2.220001220703118,35.465126594631116,-26.262092718058142,1.8880346223551014,11,0.5,-1.8500003814697266,-1.1325006484985352,-1.635000228881836,3.520000457763672,2,-0.02223157228411221,-1.0555604612966594,48.68000030517578,-1.7083422740385465,49.59000015258789,1.1147534832528705,48.38000106811523,-0.02223157228411221
8933,2019-11-07,48.4000015258789,49.08000183105469,48.0,48.52000045776367,19253600.0,0.015100696646282552,-1.3478250052866614,0.2553162132329259,70.28806455157687,64.58496377501407,-0.12983325039908067,-2.049414035168219,-1.381325069017528,-4.613710803781622,7.791085340338144,1.4000015258789062,2.182048688126855,1.6410015106201072,-1.9020859842754234,5.184089005515638,-0.1305422368276581,3.4125452580678726,1.4441999816894509,46.23657678203716,-21.459632393214065,1.771543747447766,11,-0.2200012207031179,-2.5700016021728445,-2.0650014877319265,-2.355001449584954,4.539997100830078,3,-0.00971076871664589,2.090918999256874,47.68000030517578,-1.0555604612966594,48.68000030517578,-1.7083422740385465,49.59000015258789,-0.00971076871664589
8934,2019-11-08,47.18999862670898,48.0099983215332,46.95000076293945,47.56000137329102,18518800.0,-0.025000059112042505,-1.4941163798906751,3.083383666592427,58.484051055809836,63.17885054034835,1.0599500670375903,-0.7112726655998287,-0.09361488593282985,-3.226698298942104,8.140309593475358,1.450000762939446,2.4238753336043857,0.3264986038207951,-3.132860825504345,3.785858033145935,-1.4031811108417713,2.0561783184833615,2.5995188629150405,8.135518701709927,-58.04090193574656,1.7296797146625684,11,0.990001678466804,-0.9349975585937429,-0.9199991226196218,-1.144998550415032,5.810001373291023,4,-0.015681243596194827,-1.3478250052866614,48.4000015258789,2.090918999256874,47.68000030517578,-1.0555604612966594,48.68000030517578,-0.015681243596194827
8935,2019-11-11,46.2599983215332,46.7400016784668,45.849998474121094,46.72000122070313,14635900.0,-0.019707572202585455,2.5599856568477106,1.2432418500113123,56.677788087576275,61.93751145299653,1.798094326803998,0.34676871515118535,0.8855453477714406,-2.1266524055479294,8.598171402981317,1.3400001525878835,2.392830779673581,-0.6735015869140639,-4.016876847081605,2.669873673253477,-2.345189216997838,0.99818604316971,3.415938499023433,10.59430378374327,-56.08786642073417,1.6716876300837715,11,1.6150016784667969,-0.00499725341796875,-0.06249809265136719,-0.2149982452392578,6.780002593994141,0,0.02594035465800859,-1.4941163798906751,47.18999862670898,-1.3478250052866614,48.4000015258789,2.090918999256874,47.68000030517578,0.02594035465800859
8936,2019-11-12,46.9000015258789,47.68000030517578,46.68000030517578,46.79999923706055,15170700.0,0.013834916289821475,-4.882350301248752,-0.21739490989905821,58.87480393766026,61.15871248215572,1.0822084727084373,-0.2725544577268053,0.3121791148926363,-2.576791639653159,8.590696767831249,1.4200019836425781,2.2219719019848228,-0.05549850463867756,-3.3915374455585265,3.2805404362811714,-1.723517975098602,1.612520965821247,2.546378993891601,32.507800634443505,-34.848613799698505,1.6680194704599258,11,0.9749984741211009,-0.6450004577636648,-0.7425012588500906,-0.8550014495849538,7.629997253417983,1,0.050319759464231284,2.5599856568477106,46.2599983215332,-1.4941163798906751,47.18999862670898,-1.3478250052866614,48.4000015258789,0.050319759464231284
8937,2019-11-13,46.29999923706055,46.54999923706055,45.81000137329102,46.5,15423600.0,-0.012793225358154414,3.9333316379079672,-1.9999618539005808,46.28943191851133,59.69861177524636,1.6031011683312002,0.43978052913548993,0.9145471995960719,-1.78752877725708,8.677668544497886,1.0900001525878764,1.8356297321468489,-0.712500762939456,-3.9570709826370773,2.5320694567581654,-2.3347858727882667,0.9097843469093547,2.930598359970986,14.984642054289832,-46.43487335760426,1.6222851098488094,11,1.555002212524414,-0.0449981689453125,-0.14249897003173828,-0.25499916076660156,8.760002136230476,2,0.10086397539083558,-4.882350301248752,46.9000015258789,2.5599856568477106,46.2599983215332,-1.4941163798906751,47.18999862670898,0.10086397539083558
8938,2019-11-14,46.79999923706055,46.83000183105469,45.77000045776367,46.11999893188477,11797400.0,0.010799136247064522,1.8648473101428955,-3.3999885559518233,44.0579789200399,57.59836063089581,1.1013436562472094,0.0444455863338149,0.351203715537018,-2.0852960983001765,8.719695324280583,1.0600013732910156,1.5352689179220818,-0.2775007247924819,-3.4456770555623066,2.890675605977343,-1.8615888901773943,1.3065874405924305,2.1569506620717434,45.98213221344614,-10.79017283331121,1.5840881653849137,11,1.0350017547607422,-0.5449981689453125,-1.5974998474121094,-0.7549991607666016,8.600002288818352,3,0.09401712815402319,3.9333316379079672,46.29999923706055,-4.882350301248752,46.9000015258789,2.5599856568477106,46.2599983215332,0.09401712815402319
8939,2019-11-15,47.709999084472656,48.52000045776367,47.34000015258789,47.599998474121094,17859200.0,0.019444441501005105,-2.746049046321526,0.16176553085976675,45.37736497513793,55.76639512101573,0.09645231973460966,-0.5603466111351452,-0.6109371470634315,-2.8553353341124037,8.795465819049152,1.720001220703125,1.299858311664579,0.4204992294311509,-2.261389338331938,3.1023877971942397,-0.9204450544503899,1.7614435133126918,0.9282558705227757,70.54540460759942,18.294693296022025,1.340944283881543,11,0.03500175476074219,-1.144998550415039,-2.804999351501465,-1.664999008178711,7.709999084472656,4,0.10962061711584559,1.8648473101428955,46.79999923706055,3.9333316379079672,46.29999923706055,-4.882350301248752,46.9000015258789,0.10962061711584559
8940,2019-11-18,47.81999969482422,48.40999984741211,47.47000122070313,47.95000076293945,12631200.0,0.0023056091482374086,-1.2650623451712009,-1.1818213344430573,48.56860534388342,54.079573202813506,-0.32522787781905294,-0.49073483383969574,-0.7780336531387846,-2.8397609206020107,9.055158571714584,0.9399986267089773,1.2190937112452715,0.4004999160766616,-2.1052873120993283,2.9062871442526514,-0.8523936980113334,1.6533935301646565,-2.049999237060547,74.5454268022017,24.701677830943666,1.2528936140879954,11,-0.39499855041503906,-1.2549991607666016,-2.6424999237060547,-1.7749996185302734,7.290000915527344,0,0.10832288453018202,-2.746049046321526,47.709999084472656,1.8648473101428955,46.79999923706055,3.9333316379079672,46.29999923706055,0.10832288453018202
8941,2019-11-19,46.58000183105469,48.18000030517578,46.27999877929688,48.11000061035156,18384000.0,-0.02593052847517563,1.2754534240942854,11.769124680888524,44.16517965528732,52.53147427172034,0.65437295461183,0.9491430341439155,0.3809004323322469,-1.4884266222568172,9.346633882366067,1.9000015258788991,0.9709365599744757,-0.9354980468749972,-3.1230562774868105,1.2520601837368162,-2.029277162180904,0.1582810684309095,-0.7572013854980497,29.454595392400567,-17.822086481995566,1.0937791153059078,11,0.8449993133544922,-0.015001296997070312,-1.4000024795532227,-0.5350017547607422,7.449996948242195,1,0.13868610628018052,-1.2650623451712009,47.81999969482422,-2.746049046321526,47.709999084472656,1.8648473101428955,46.79999923706055,0.13868610628018052
8942,2019-11-20,45.56999969482422,46.5,45.22999954223633,46.1500015258789,24660700.0,-0.021683170814242092,-1.015870324733123,0.37908646654033645,41.62437531163818,49.34661991172715,1.490318673319031,2.1405634160292806,1.2612917787786344,-0.39610092849451206,9.474193914926635,1.3500022888183594,0.6066642829652693,-1.9910001754760742,-3.954905407436179,-0.027094943515969305,-2.9729527914561302,-1.0090475594960182,2.8400001525878906,10.334348266690165,-36.2718610099983,0.9819526159800528,11,1.3050003051757812,0.9950008392333984,-0.20750045776367188,0.47500038146972656,7.6399993896484375,2,0.19662056494352642,1.2754534240942854,46.58000183105469,-1.2650623451712009,47.81999969482422,-2.746049046321526,47.709999084472656,0.19662056494352642
8943,2019-11-21,45.54999923706055,46.18000030517578,45.040000915527344,45.29999923706055,14192900.0,-0.00043889527973695053,-1.9610502848649987,-0.4310331219910079,37.14805031376811,46.97595316261141,1.1885168782566424,2.1486502965443464,1.1500662923368878,-0.2849141699117652,9.523590575279009,1.1399993896484375,0.2550880485791964,-1.9335006713867173,-4.087168985703528,0.22016764293009317,-3.010334828545126,-0.8566665142283085,2.796400604248049,14.655126109742717,-27.691366484294598,1.0768341571584068,11,1.230001449584961,1.0150012969970703,0.025000572204589844,0.49500083923339844,8.229999542236335,3,0.20878160912224364,-1.015870324733123,45.56999969482422,1.2754534240942854,46.58000183105469,-1.2650623451712009,47.81999969482422,0.20878160912224364
8944,2019-11-22,45.86999893188477,46.38000106811523,45.75,45.93000030517578,11253700.0,0.007025240399211041,-3.200017801965798,-0.24000549316403408,31.620566172867427,44.19181739431042,0.739333003438368,1.7481608389967818,0.6979191634825312,-0.5107813952797144,9.044503925319889,0.8300018310546804,0.04703139776563603,-1.5055009841918903,-3.7581396080902962,0.7471376397065157,-2.6318202961410933,-0.3791816722426873,2.3441449523925755,24.629029063021974,-11.086875572062624,1.1263193119492039,11,0.9100017547607351,0.6950016021728445,-0.31749916076660867,0.17500114440917258,9.520000457763665,4,0.20776112526503043,-1.9610502848649987,45.54999923706055,-1.015870324733123,45.56999969482422,1.2754534240942854,46.58000183105469,0.20776112526503043
8945,2019-11-25,47.52000045776367,47.54999923706055,45.93999862670898,46.099998474121094,18803600.0,0.0359712571244899,1.1756771734115614,-23.66615805200865,44.65930681477696,42.61231771399006,-0.7969489355707182,0.006336606364968134,-1.0564980051657358,-2.0533856749456376,8.214874876824773,1.6800003051757741,-0.36620061524333636,0.20300045013427592,-1.96508565310112,2.371086553369672,-0.8810426014834221,1.287043501751974,0.5671777077636762,78.98089249354902,44.97257361873394,1.0840430516176984,11,-0.7399997711181641,-0.6100006103515625,-1.9675006866455078,-1.4750003814697266,7.00999832153321,0,0.1662457414789642,-3.200017801965798,45.86999893188477,-1.9610502848649987,45.54999923706055,-1.015870324733123,45.56999969482422,0.1662457414789642
8946,2019-11-26,46.72000122070313,47.66999816894531,46.540000915527344,47.6500015258789,12849300.0,-0.016835000617720697,1.3299066376170963,-0.6549288774865916,45.49719480486021,42.52429136802883,-0.028125587571061317,0.7345204825274934,-0.3946074175521659,-1.165358334188646,7.184330051866877,1.1299972534179688,-0.5431276994972478,-0.527498817443842,-2.677592577845637,1.622594942957953,-1.6025456976447359,0.5475480627570519,1.2452898548242146,63.87840530983233,28.812848087833643,1.075046880200896,11,0.05999946594237571,0.20499992370604758,-1.167501449584968,-0.5900020599365305,6.849998474121087,1,0.1795804616959331,1.1756771734115614,47.52000045776367,-3.200017801965798,45.86999893188477,-1.9610502848649987,45.54999923706055,0.1795804616959331
8947,2019-11-27,48.15999984741211,48.27000045776367,47.11000061035156,47.349998474121094,15409400.0,0.03082188760883131,1.25242121558911,-0.8709689327875306,48.94551188471715,43.0673505863263,-1.314802221208197,-0.7203589706211346,-1.9472236137531524,-2.523070754612611,6.687753053297765,1.5499992370605398,-0.5958100160911997,0.8984998703002915,-1.2724794615192678,3.069479202119851,-0.1869897956094917,1.9839895362100748,-3.1199989318847656,96.5944078655998,60.34184413333396,1.08548966590978,11,-1.3799991607666016,-1.2349987030029297,-2.6075000762939453,-2.030000686645508,10.110000610351562,2,0.1218853602675043,1.3299066376170963,46.72000122070313,1.1756771734115614,47.52000045776367,-3.200017801965798,45.86999893188477,0.1218853602675043
8948,2019-11-29,47.5099983215332,47.95000076293945,47.43999862670898,47.93999862670898,7343600.0,-0.013496709467158197,1.266653103436615,-0.530863674253654,51.4787406571711,43.74528121766332,-0.6185423033735091,-0.07748032311699404,-1.3984376392036353,-1.8184764930412314,6.6224544470982885,0.7200012207031321,-0.7521397267619747,0.2504983901977553,-1.9194353018121433,2.420432082207654,-0.8344684558071975,1.3354652362027082,-2.405397415161133,69.84119054863511,28.791418375574516,1.0849668460049497,11,-0.7849979400634766,-0.039997100830078125,-1.8024988174438477,-1.3299980163574219,10.010002136230469,4,0.11997476245660099,1.25242121558911,48.15999984741211,1.3299066376170963,46.72000122070313,1.1756771734115614,47.52000045776367,0.11997476245660099
8949,2019-12-02,46.38999938964844,47.95000076293945,46.349998474121094,47.56999969482422,16053800.0,-0.0235739627752658,-1.5396818668975665,2.7441848086443206,50.590376920297125,43.96992250393151,0.329135833930998,0.933657688488772,-0.3734785664920395,-0.6591042429654266,6.104024036180079,1.6000022888183594,-0.7027866416795092,-0.7700004577636719,-2.9058306866823003,1.3658297711549565,-1.8379155722229896,0.2979146566956459,-1.2220904922485332,19.31332228763802,-24.5318123254907,1.067915114459315,12,0.2650012969970703,1.0800018310546875,-0.5299997329711914,0.05500030517578125,10.920001983642585,0,0.15930156255396422,1.266653103436615,47.5099983215332,1.25242121558911,48.15999984741211,1.3299066376170963,46.72000122070313,0.15930156255396422
8950,2019-12-03,45.22999954223633,45.4000015258789,44.54999923706055,45.11999893188477,20321400.0,-0.0250053861322308,2.7777495210485252,-0.09322083212102976,42.758015577063006,43.81357093968436,1.2103938939713217,1.844856089054261,0.6618579651460905,0.5174771621244503,5.27452352678082,1.8400001525878906,-0.6915048723897499,-1.7120002746582017,-3.6875311464590936,0.2635305971426902,-2.699765710558651,-0.7242348387577522,3.0400009155273438,18.279572097754663,-25.884330952364795,0.9877654359004462,12,1.1800003051757812,1.9950008392333984,0.6950006484985352,1.2150001525878906,11.439998626708984,1,0.224629669472461,-1.5396818668975665,46.38999938964844,1.266653103436615,47.5099983215332,1.25242121558911,48.15999984741211,0.224629669472461
8951,2019-12-04,46.29999923706055,46.599998474121094,45.72999954223633,46.18000030517578,16921700.0,0.02365685840489662,1.4166724063938796,1.090893327784784,50.0,44.7441959050579,0.10783937817493694,0.6191548892806225,-0.4878025041130556,-0.5277943045518896,4.54490603494668,1.3699989318847656,-0.7447116301590953,-0.5230005264282198,-2.3379228454190013,1.2919217925625617,-1.4304616859236106,0.38446063306717093,1.8956011962890642,47.04299531571737,-0.778349752034039,0.9074611594953914,12,0.1100006103515625,0.9250011444091797,-0.31999969482421875,0.14500045776367188,11.150001525878906,2,0.17775377273977755,2.7777495210485252,45.22999954223633,-1.5396818668975665,46.38999938964844,1.266653103436615,47.5099983215332,0.17775377273977755
8952,2019-12-05,46.61999893188477,47.4000015258789,46.25,46.709999084472656,13003800.0,0.006911440606851782,-1.7710946368904916,-0.75000794735665,49.23857736961451,46.087587800151944,-0.0531432253856039,0.22732593511852883,-0.9163354792806544,-0.7995579610331944,4.496138204272309,1.1500015258788991,-0.8526876947156836,-0.15000076293944886,-1.920924317857235,1.6209227919783373,-1.035462540398342,0.7354610145194442,1.5026894775390573,60.882316642170544,12.298398705962228,0.8854617774588937,12,-0.20999908447266336,0.6050014495849538,-0.607499122619636,-0.04999923706055398,10.9000015258789,3,0.14907766885824913,1.4166724063938796,46.29999923706055,2.7777495210485252,45.22999954223633,-1.5396818668975665,46.38999938964844,0.14907766885824913
8953,2019-12-06,47.93000030517578,48.33000183105469,47.31999969482422,47.43999862670898,20468100.0,0.0280995582004413,-1.7671308755519557,-5.444453863434578,50.90016857089343,48.22976584437705,-1.1063863177603395,-1.180201699447494,-2.293838443731701,-2.05816577723634,4.241549508197787,1.7100028991699148,-0.7773673123382636,1.1835006713867173,-0.5069965470841211,2.8739978898575558,0.3382520621512981,2.0287492806221366,-3.3800010681152344,89.41795631266368,41.81045123316038,0.8452486092354179,12,-1.489999771118164,-0.7049999237060547,-1.9575004577636719,-1.3600006103515625,8.239997863769531,4,0.21573127658568603,-1.7710946368904916,46.61999893188477,1.4166724063938796,46.29999923706055,2.7777495210485252,45.22999954223633,0.21573127658568603
8954,2019-12-09,46.45000076293945,47.77000045776367,46.43000030517578,47.56999969482422,16540500.0,-0.030878354533966257,-1.3103453945745789,-2.2857042763388042,44.95953305186725,48.26312431516486,0.5191307591846837,0.2545683933709597,-0.7261675781781491,-0.5556143266647808,4.353616063590573,1.5,-0.6104025700228561,-0.2594989776611314,-1.941496499322021,1.4224985439997582,-1.1004977384915762,0.5814997831693134,-1.8244014739990249,50.2645561380758,5.81399804709114,0.8409987608304447,12,-0.010000228881835938,0.7749996185302734,-0.30500125885009766,0.11999893188476562,11.229999542236328,0,0.23832076454251672,-1.7671308755519557,47.93000030517578,-1.7710946368904916,46.61999893188477,1.4166724063938796,46.29999923706055,0.23832076454251672
8955,2019-12-10,47.459999084472656,47.91999816894531,46.72000122070313,47.040000915527344,19263100.0,0.02174377405692196,-1.2641504001842745,-0.3749987227563939,53.29340274406923,49.12936964174364,-0.5590655364681112,-0.6966362778504376,-1.6233450436160552,-1.5505308104273112,4.241433610957459,1.4699974060058594,-0.3481257562416289,0.6904993057250977,-1.0095005113959346,2.39049912284613,-0.159500602835422,1.5404992142856173,-2.7603117446899432,66.53838535744416,19.356871982886034,0.8499999085605168,12,-1.019998550415039,-0.2349987030029297,-1.4499998092651367,-0.8899993896484375,10.200000762939453,1,0.20754324649873324,-1.3103453945745789,46.45000076293945,-1.7671308755519557,47.93000030517578,-1.7710946368904916,46.61999893188477,0.20754324649873324
8956,2019-12-11,49.2599983215332,49.34000015258789,47.68999862670898,47.75,22081300.0,0.03792665975102061,-1.0245404228928403,3.5952497729336965,63.03886651442025,50.69529793393287,-2.1913163065221397,-2.435641747106409,-3.2695503225211553,-3.3514932972989584,4.687932796814899,1.8800010681152344,0.01249798234570676,2.3724987030029325,0.3393745791951517,4.405622826810713,1.355936641099042,3.389060764906823,-4.487704691925053,97.41094410666338,43.68612392553945,1.0165620619038922,12,-2.3149986267089844,-2.124998092651367,-2.8849973678588867,-2.6899986267089844,9.710002899169929,2,0.15042631140677387,-1.2641504001842745,47.459999084472656,-1.3103453945745789,46.45000076293945,-1.7671308755519557,47.93000030517578,0.15042631140677387
8957,2019-12-12,50.97000122070313,51.33000183105469,49.31999969482422,49.36000061035156,36590800.0,0.0347138237400717,-1.37869731662393,1.0662267549521693,67.10859195527559,52.431948078166705,-3.8675128385403497,-3.982000379248511,-4.79240185727442,-5.048693560360796,5.177952596971237,2.0700035095214844,0.15196990239230956,3.849001502990731,1.1397274967008642,6.558275509280598,2.494364499845801,5.203638506135661,-6.01499933017579,92.65305105620385,32.58224340615892,1.3546370031449324,12,-3.030000686645515,-3.030000686645515,-4.187500000000007,-4.400001525878913,8.19999694824218,3,0.1271335959788884,-1.0245404228928403,49.2599983215332,-1.2641504001842745,47.459999084472656,-1.3103453945745789,46.45000076293945,0.1271335959788884
8958,2019-12-13,51.20000076293945,52.31999969482422,50.70000076293945,51.02000045776367,30039700.0,0.004512449219697068,-2.9512183775435203,0.11180138940225326,66.92064073350696,54.24642183519001,-3.9325945563698497,-4.07435565475474,-4.876430873073787,-5.28102890477053,5.96467288276601,1.6199989318847656,0.3614035396498494,3.8590009689331026,0.6005546377565878,7.1174473001096175,2.229777803344845,5.48822413452136,-5.862498875980471,80.98473602810313,15.75204310167588,1.6292231655882572,12,-2.7650012969970703,-2.7650012969970703,-4.195000648498535,-4.630001068115234,8.0,4,0.12343749220017353,-1.37869731662393,50.97000122070313,-1.0245404228928403,49.2599983215332,-1.2641504001842745,47.459999084472656,0.12343749220017353
8959,2019-12-16,52.93999862670898,54.29999923706055,52.68999862670898,52.7599983215332,38629600.0,0.03398433277034241,-9.062513411057461,0.9999999999999605,67.10858403413962,56.95204055264298,-5.191732041100813,-5.694400174290124,-6.482369026080782,-7.0097554893348715,6.617992010844671,3.0999984741210938,0.47769470645933865,5.337498855590816,1.226461669669007,9.448536041512625,3.281980262629915,7.393017448551717,-7.043896915120776,82.05803474596263,17.79752052855241,2.0555185929609032,12,-2.9249992370605398,-3.5149993896484304,-5.934998512268059,-6.3699989318847585,4.819999694824226,0,0.061012459879565606,-2.9512183775435203,51.20000076293945,-1.37869731662393,50.97000122070313,-1.0245404228928403,49.2599983215332,0.061012459879565606
8960,2019-12-17,53.0,54.0,52.6500015258789,53.9900016784668,28344800.0,0.0011333844889966915,1.6732687477574593,-5.500000000000217,70.79470004602898,59.262562779979525,-4.507681356911178,-5.635359009297062,-6.3922766770308215,-7.053551467958371,7.298150088182354,1.3499984741211009,0.6260357063857853,5.138500213623047,0.36969678034218134,9.907303646903912,2.754098496982614,7.52290193026348,-6.263508535864567,80.33284240511736,15.362059318482721,2.3844017166404314,12,-2.7250003814697266,-3.575000762939453,-5.782499313354492,-6.430000305175781,2.4099998474121094,1,0.08830189255048637,-9.062513411057461,52.93999862670898,-2.9512183775435203,51.20000076293945,-1.37869731662393,50.97000122070313,0.08830189255048637
8961,2019-12-18,53.040000915527344,53.72000122070313,52.36999893188477,53.0,39099100.0,0.0007547342552329805,-1.0769217225958887,-0.040404896675824496,67.81022188449933,61.32607883718895,-3.901336862736869,-5.445786824115686,-6.229622793844868,-7.066251843761343,8.550026692002358,1.3500022888183594,0.8983217963263286,4.855501174926758,-0.39827174318372016,10.109274093037236,2.2286147158715153,7.482387633982,-5.5471586740994,74.69882655918106,13.161120746171903,2.62688645905524,12,-2.6750011444091797,-3.615001678466797,-5.975000381469727,-6.470001220703125,3.4300003051757884,2,0.08710405075676131,1.6732687477574593,53.0,-9.062513411057461,52.93999862670898,-2.9512183775435203,51.20000076293945,0.08710405075676131
8962,2019-12-19,54.52999877929688,55.290000915527344,53.9000015258789,55.0099983215332,55792900.0,0.02809196527244673,1.6730635914477947,-11.999713904253113,74.1403090010345,63.908316662760186,-4.63916191111376,-6.566789093012979,-7.503210805773897,-8.530226707882406,9.547146382915853,2.25,1.4521577005857083,5.897499084472663,0.08416078657381121,11.710837382371516,2.9908299355232373,8.80416823342209,-6.35644083830568,83.44221980467769,22.00660783408231,2.906669148949426,12,-3.6699981689453196,-4.609998703002937,-7.464998245239265,-7.959999084472663,0.7700004577636648,3,0.0814231164643262,-1.0769217225958887,53.040000915527344,1.6732687477574593,53.0,-9.062513411057461,52.93999862670898,0.0814231164643262
8963,2019-12-20,55.06000137329102,55.93000030517578,54.63000106811523,54.9000015258789,44285000.0,0.00971946829009207,-2.714279486215279,-0.3333333333333679,81.07527422749651,67.92117679338565,-4.527530889817577,-6.69083862589023,-7.819078063789554,-8.989824605023792,10.576357939238317,1.4000015258788991,1.8917354754216547,5.9520015716552805,-0.3360781621813089,12.24008130549187,2.8079617047369894,9.096041438573572,-6.032470275355486,75.56183718321164,8.434600947154564,3.1440398669182934,12,-3.7350006103515696,-4.820001602172859,-8.005000114440925,-8.490001678466804,-0.030002593994140625,4,0.07464578084169826,1.6730635914477947,54.52999877929688,-1.0769217225958887,53.040000915527344,1.6732687477574593,53.0,0.07464578084169826
8964,2019-12-23,55.4000015258789,56.11000061035156,55.13999938964844,55.22999954223633,23693800.0,0.0061750843463075356,-4.542827871085874,1.0625134110577255,88.72810798294338,71.85836626437168,-3.871602943490032,-6.619661202914095,-7.995250048729481,-9.236130577600136,11.789996489388466,1.0499992370605398,2.381320896435426,5.8155015945434485,-0.8711439432581045,12.502147132345002,2.472178825642672,9.158824363444225,-5.4061247389297264,81.01607577984493,7.391448941825303,3.343322768900776,12,-3.5000019073486257,-5.0700016021728445,-8.355000495910637,-8.83000183105468,-2.3100013732910085,0,0.0685920421010362,-2.714279486215279,55.06000137329102,1.6730635914477947,54.52999877929688,-1.0769217225958887,53.040000915527344,0.0685920421010362
8965,2019-12-24,55.41999816894531,55.63999938964844,55.040000915527344,55.45000076293945,8621900.0,0.0003609502259143138,1.9268229142437128,-0.17648378772580117,87.74834614846564,74.60386400148784,-2.9544198988762815,-6.342655166381043,-7.840071347291442,-9.16902984431782,13.39094605734193,0.5999984741210938,2.800667750647321,5.440498352050781,-1.6535869384443842,12.534583642545947,1.893455706803202,8.98754099729836,-4.447541570251758,81.55074514059801,4.375198093103634,3.5470426452475823,12,-2.704998016357422,-5.089998245239258,-8.264997482299805,-8.849998474121094,-1.6399993896484304,1,0.042223028327328826,-4.542827871085874,55.4000015258789,-2.714279486215279,55.06000137329102,1.6730635914477947,54.52999877929688,0.042223028327328826
8966,2019-12-26,55.11000061035156,55.6500015258789,54.90999984741211,55.45000076293945,13537400.0,-0.005593604634354876,1.000000000000019,11.332358550540368,85.16986154256043,76.61067173340837,-1.9303271040013925,-5.66217440847214,-7.40646953134906,-8.738683550858411,14.983460032370772,0.7400016784667898,3.481331634962544,4.711000823974608,-2.561540494278532,11.983542142227748,1.0747301648480416,8.347271483101174,-3.315536969792724,54.75111247665453,-23.473951251893396,3.636270659126569,12,-1.7049999237060547,-4.780000686645508,-8.114999771118164,-8.540000915527344,0.3899993896484375,3,0.0054436442340410895,1.9268229142437128,55.41999816894531,-4.542827871085874,55.4000015258789,-2.714279486215279,55.06000137329102,0.0054436442340410895
8967,2019-12-27,54.02999877929688,55.52999877929688,53.88999938964844,55.2400016784668,17176700.0,-0.01959720230617845,-1.2013389828338912,3.5588304592220057,75.76013665899436,77.59283794735141,-0.41417196367592624,-4.342501116570766,-6.170955433721936,-7.5542490047767075,16.097746255941118,1.6399993896484446,3.9859131745758916,3.3374990463256893,-4.027782388379428,10.702780481030807,-0.3451416710268731,7.020139763678252,-1.5450492235712048,6.306275345384884,-67.59055808215086,3.68264071735256,12,0.21000099182128196,-3.6999988555908274,-7.034997940063484,-7.459999084472663,2.7400016784667898,4,0.04516014244925737,1.000000000000019,55.11000061035156,1.9268229142437128,55.41999816894531,-4.542827871085874,55.4000015258789,0.04516014244925737
8968,2019-12-30,53.209999084472656,53.88000106811523,52.65999984741211,53.77000045776367,15271500.0,-0.015176748350000602,2.128197854973556,0.4628099434102078,80.2325601232987,79.05105751281354,0.8056529975573525,-3.2396764070933415,-5.212726512459433,-6.619633229265034,16.99386857352726,1.3699989318847727,4.209028924747059,2.232499313354495,-5.0549809056322985,9.519979532341289,-1.4112407961388982,5.876239422847888,2.9000015258789062,15.94200334587576,-58.42661407653729,3.6437401094933954,12,1.0300006866455078,-2.8799991607666016,-6.489998817443848,-6.6399993896484375,5.470001220703125,0,0.03927833468423758,-1.2013389828338912,54.02999877929688,1.000000000000019,55.11000061035156,1.9268229142437128,55.41999816894531,0.03927833468423758
8969,2019-12-31,53.77999877929688,53.9000015258789,52.77999877929688,52.90999984741211,13296400.0,0.010712266578304819,1.018014921936484,-1.5535657114052484,79.42272323975129,80.00972675656045,0.4105071723562972,-3.4020751855877265,-5.569580606905689,-7.084589825825269,18.33098898878577,1.120002746582017,4.238198572973928,2.4329990386962947,-4.620752991878746,9.486751069271335,-1.0938769765912255,5.959875053983815,2.2610018157958933,37.45813722951101,-36.335302660841364,3.5268760152875194,12,0.46000099182128196,-3.4499988555908274,-7.10749816894532,-7.209999084472663,3.100002288818345,1,0.023242841732477038,2.128197854973556,53.209999084472656,-1.2013389828338912,54.02999877929688,1.000000000000019,55.11000061035156,0.023242841732477038
8970,2020-01-02,55.38999938964844,55.4900016784668,54.5099983215332,54.849998474121094,20173200.0,0.029936791500474014,1.648638060086191,0.6206914695371882,79.05213986452942,81.25882875434156,-0.9217514133405444,-4.439502559840648,-6.9997490304970995,-8.56139529979842,19.06178119725056,1.7100028991699148,4.316813718360031,3.5349996566772433,-3.1157637978355055,10.185763111189992,0.20961792942086532,6.860381383933621,0.5833811904907265,91.30428126168192,19.651533320429394,3.3253817272563757,1,-1.0049991607666016,-5.059999465942383,-8.717498779296875,-8.864999771118164,1.94000244140625,3,-0.04152372743102761,1.018014921936484,53.77999877929688,2.128197854973556,53.209999084472656,-1.2013389828338912,54.02999877929688,-0.04152372743102761
8971,2020-01-03,54.52999877929688,55.31000137329102,54.0,54.15999984741211,16815800.0,-0.015526279469724624,-2.797112987135067,0.68518204552199,68.35050865267999,80.6155176045244,0.1920258883427266,-3.08972955199269,-5.948148485401781,-7.581588161798081,20.3894544154166,1.3899993896484375,4.254923293800019,2.2634990692138715,-3.9437302266188468,8.47072836504659,-0.8401155787024877,5.3671137171302306,1.3771141861877396,65.1567814576403,-3.6809607247264893,3.1036146479163578,1,-0.14499855041504617,-4.199998855590827,-7.6849985122680735,-8.004999160766609,2.720001220703118,4,-0.013753897245359026,1.648638060086191,55.38999938964844,1.018014921936484,53.77999877929688,2.128197854973556,53.209999084472656,-0.013753897245359026
8972,2020-01-06,53.56999969482422,54.13999938964844,53.15999984741211,53.75,18768700.0,-0.017604971684634263,1.0416676600783603,-0.48648871568050367,61.36145603715362,78.42509336115297,1.119227079513415,-1.667869672578263,-4.803754363824012,-6.538721535091057,21.89625735554992,1.3699989318847727,4.1167713723419865,0.9559999465942397,-4.671321925809217,6.583321818997696,-1.8576609896074885,3.769660882795968,2.2721710082989546,32.15545083491942,-33.69394247060514,2.813660936201729,1,0.8150005340576172,-3.239999771118164,-6.717498779296875,-7.045000076293945,5.700000762939453,0,0.03602763330540504,-2.797112987135067,54.52999877929688,1.648638060086191,55.38999938964844,1.018014921936484,53.77999877929688,0.03602763330540504
8973,2020-01-07,58.27000045776367,58.4000015258789,55.36000061035156,55.38000106811523,49908200.0,0.08773568769300466,-1.0750857330337078,-16.055524943839313,69.90292036598305,76.33340584815738,-3.439221274459996,-5.853623307259248,-9.339604327151939,-11.09367321006588,23.553827450074547,4.83000183105468,4.187678587632369,5.139000701904294,-0.5756486634076197,10.853650067216208,2.281676019248337,7.996325384560251,-5.6100006103515625,97.68681486509429,32.48783952593753,2.857324682655956,1,-2.739999771118164,-6.795000076293945,-11.417499542236328,-11.745000839233398,1.0600013732910156,1,-0.025742234223719573,1.0416676600783603,53.56999969482422,-2.797112987135067,54.52999877929688,1.648638060086191,55.38999938964844,-0.025742234223719573
8974,2020-01-08,57.52000045776367,58.38999938964844,57.06000137329102,58.09000015258789,29730800.0,-0.012871117111859842,1.2735044407058058,-0.197231769967106,66.0511402505617,73.92260519283472,-2.6338522143025145,-4.4604538061983945,-8.460765435634599,-10.204706210450425,25.76983913221586,1.3299980163574148,4.008454549857355,3.835500717163086,-1.2660391423393094,8.937040576665481,1.2847307874118883,6.386270646914284,-4.745200576782224,83.20609186574319,19.098514423259743,2.5507699297511985,1,-1.989999771118164,-6.045000076293945,-10.422499656677246,-10.995000839233398,0.9799995422363281,2,0.020166895656822614,-1.0750857330337078,58.27000045776367,1.0416676600783603,53.56999969482422,-2.797112987135067,54.52999877929688,0.020166895656822614
8975,2020-01-09,57.31000137329102,58.47999954223633,56.47999954223633,58.31999969482422,22376100.0,-0.0036508880876461314,2.007523282594916,1.7719278285660622,64.9824617573151,71.67956077225192,-2.377591337075195,-3.6624569731238026,-8.142988311516618,-9.876467366210974,27.90491223304355,2.0,3.679166633554331,3.1330015182495217,-1.2958713066754726,7.561874343174516,0.9185651057870245,5.347437930712019,-4.422697459411623,78.00755195374191,14.610160160296068,2.2144364124624953,1,-1.740001678466804,-5.795001983642585,-10.247500419616706,-10.78500175476075,0.43999862670897727,3,-0.0075030587135214155,1.2735044407058058,57.52000045776367,-1.0750857330337078,58.27000045776367,1.0416676600783603,53.56999969482422,-0.0075030587135214155
8976,2020-01-10,56.66999816894531,57.5,56.27000045776367,57.47000122070313,19122800.0,-0.011167391188442344,1.8604620216106882,0.7920835457858982,57.98507144016191,69.70455352571497,-1.6684909966982957,-2.5706500420517244,-7.381723880686536,-9.144057618631791,29.41450976269862,1.2299995422363281,3.2034974311953945,2.1224983215332003,-1.783329321674863,6.0283259647412635,0.16958449992917224,4.075412143137228,-3.558986429931636,65.97741584361462,4.904241477969109,1.9529138216040307,1,-1.0999984741210938,-4.564998626708984,-9.852498054504395,-10.569997787475586,3.3200035095214844,4,0.011646438740685383,2.007523282594916,57.31000137329102,1.2735044407058058,57.52000045776367,-1.0750857330337078,58.27000045776367,0.011646438740685383
8977,2020-01-13,57.45000076293945,57.77999877929688,56.86000061035156,57.0099983215332,16163000.0,0.013763942459796619,-1.4864887156805322,-0.5500009536706736,58.75457554021974,67.31811079426174,-2.137086150214124,-2.993789127471672,-8.021486699004953,-9.813725506369998,30.205654552122606,1.1100006103515696,2.7949721518827886,2.57850093841553,-1.1487831281117593,6.30578500494282,0.7148589051518854,4.442142971679175,-4.1242295117968695,66.98720731052747,7.4267410419531075,1.863642033263643,1,-1.8200016021728516,-5.085000991821289,-10.632500648498535,-11.480001449584961,1.5499992370605469,0,-0.0034813013104165735,1.8604620216106882,56.66999816894531,2.007523282594916,57.31000137329102,1.2735044407058058,57.52000045776367,-0.0034813013104165735
8978,2020-01-14,57.52000045776367,58.29999923706055,56.459999084472656,57.79999923706055,26454300.0,0.0012184454986008397,1.875002980235081,-0.6363573311138854,57.92226742394201,64.92917125917184,-1.7113888828825026,-2.7047052186363203,-7.936903202214509,-9.770905259547149,30.736532472247102,1.8400001525878906,2.439993281647318,2.332500648498538,-1.1475961853847707,5.812597482381847,0.5924522315568836,4.072549065440192,-3.9880600749773407,56.56110940418202,-0.2735783605922677,1.7400484169416555,1,-1.7000007629394531,-5.065000534057617,-10.702500343322754,-11.694999694824219,-0.529998779296875,1,0.030424200036037963,-1.4864887156805322,57.45000076293945,1.8604620216106882,56.66999816894531,2.007523282594916,57.31000137329102,0.030424200036037963
8979,2020-01-15,56.16999816894531,57.11999893188477,55.84000015258789,57.02999877929688,21638600.0,-0.02347013696235367,1.4615339471077817,3.0714441416893985,52.54928503633167,61.9844096115943,0.014848966395518914,-1.1597744578870959,-6.471575229325552,-8.324527826668458,30.498383840755892,1.6800003051757812,2.2798664461933242,0.8209983825683622,-2.516823093587462,4.158819858724186,-0.8479123555095498,2.4899091206462742,-2.4401354197809795,12.499927751929024,-39.50607075633604,1.6689107380779107,1,-0.34999847412109375,-3.714998245239258,-9.33749771118164,-10.34499740600586,-1.1599998474121094,2,0.056257855886070685,1.875002980235081,57.52000045776367,-1.4864887156805322,57.45000076293945,1.8604620216106882,56.66999816894531,0.056257855886070685
8980,2020-01-16,57.68000030517578,57.84000015258789,56.7599983215332,56.79999923706055,22732700.0,0.02688271649375462,-1.2499970197767614,-1.0232563297315436,58.0766746413204,60.842872499221016,-1.269675592092824,-2.425544573329198,-7.885335413971021,-9.699335604781353,30.365012496395284,1.6700019836425781,2.1885664145639296,2.0970005035400376,-1.2034186488255827,5.397419655905658,0.4467909273572275,3.747210079722848,-3.7601320842885713,74.79678200702773,22.182214134229213,1.650209576182811,1,-1.8600006103515625,-5.079999923706055,-10.84749984741211,-11.854999542236328,-5.5800018310546875,3,0.014216360792054905,1.4615339471077817,56.16999816894531,1.875002980235081,57.52000045776367,-1.4864887156805322,57.45000076293945,0.014216360792054905
8981,2020-01-17,57.65999984741211,58.11999893188477,57.0099983215332,58.02000045776367,20549200.0,-0.00034674857243155444,2.9643051771116413,-0.40909110613081795,62.222217655434655,60.93851267903002,-0.8481890935177674,-2.15201365525607,-7.738004607852346,-9.550389150151616,30.435848289992485,1.1100006103515696,2.0988648368066407,1.8460000991821275,-1.3500668130368751,5.04206701140113,0.24796664307262262,3.4440335552916324,-3.5577263736709313,73.9837549660864,14.870735485206808,1.598033456109502,1,-0.7399997711181641,-4.575000762939453,-10.827499389648438,-11.834999084472656,-5.290000915527337,4,0.001560876739959527,-1.2499970197767614,57.68000030517578,1.4615339471077817,56.16999816894531,1.875002980235081,57.52000045776367,0.001560876739959527
8982,2020-01-21,58.97000122070313,59.18000030517578,57.27000045776367,57.36999893188477,24821700.0,0.022719413401972366,-1.1222229521954483,-4.444443267070741,68.77443866299689,60.81312582314266,-1.4657896076928338,-3.280519971642242,-8.870590105326833,-10.706710343234796,30.138877919437903,1.9099998474121094,1.9437737227717236,2.9340013504028377,-0.49487028637455666,6.362872987180232,1.219565532014144,4.648437168791531,-4.6926187042221486,93.71260254853766,27.93504858218205,1.7144358183886963,1,-1.4600009918212962,-4.720001220703132,-11.930001258850105,-13.145000457763679,-8.389999389648445,1,0.01729693804729937,2.9643051771116413,57.65999984741211,-1.2499970197767614,57.68000030517578,1.4615339471077817,56.16999816894531,0.01729693804729937
8983,2020-01-22,59.16999816894531,60.25,58.849998474121094,59.52000045776367,22604400.0,0.003391503206751967,-1.82828111573926,-0.21875111758549082,68.00265932913351,61.029961276317316,-1.703877120753404,-3.3274171355806175,-8.910400607255951,-10.76164066911386,29.757456452636504,1.4000015258789062,2.033182168401133,2.9284984588623075,-0.7384601810904599,6.595457098815075,1.0950191388859238,4.761977778838691,-4.5984585851426445,75.51016171375929,5.89632564076976,1.8334793199763846,1,-1.1249980926513672,-3.694997787475586,-11.229997634887695,-12.629997253417969,-6.60999679565429,2,-0.0028730467163430307,-1.1222229521954483,58.97000122070313,2.9643051771116413,57.65999984741211,-1.2499970197767614,57.68000030517578,-0.0028730467163430307
8984,2020-01-23,59.20000076293945,60.56000137329102,59.02999877929688,60.33000183105469,26146100.0,0.0005070575447454484,-1.0816290518044696,3.228553367265752,64.22702871789525,60.94602427193733,-1.6433234182550294,-3.2234020568783563,-8.737557446664603,-10.669199444580016,29.335723636292037,1.5300025939941406,2.302189509215985,2.768501091003415,-1.102956991302392,6.639959173309222,0.8327720498505116,4.704230132156319,-4.174184345840999,64.2105389962133,-2.549736237125444,1.9357290411529027,1,-1.0,-2.7350006103515554,-10.76500129699707,-12.160001754760742,-4.6100006103515625,3,-0.037331065134988406,-1.82828111573926,59.16999816894531,-1.1222229521954483,58.97000122070313,2.9643051771116413,57.65999984741211,-0.037331065134988406
8985,2020-01-24,57.7599983215332,60.02000045776367,57.2400016784668,60.0,28555300.0,-0.024324365250814717,1.4385926460082084,1.9823004965853428,61.5604746385666,61.343291293982304,-0.14837984287434125,-1.6855217140414638,-7.077278688352571,-9.123463980543463,28.52551190845396,2.779998779296875,2.014099507370503,1.211498641967772,-2.6726631203478703,5.095660404283414,-0.7305822391900492,3.153579523125593,-2.180763408815494,21.126742401774273,-43.94291109398923,1.94208088115782,1,0.44000244140625,-1.2949981689453054,-8.039999008178711,-9.729999542236328,-5.959999084472656,4,-0.04761080470763768,-1.0816290518044696,59.20000076293945,-1.82828111573926,59.16999816894531,-1.1222229521954483,58.97000122070313,-0.04761080470763768
8986,2020-01-27,55.40999984741211,55.9900016784668,54.61999893188477,55.1500015258789,27310100.0,-0.04068557033259124,-1.0757562183735099,-0.11607059228239955,55.989579129450014,61.03606947056345,2.239610967255075,0.7252903362786469,-4.550401837240571,-6.675853405596605,27.250664575916737,3.1399993896484304,1.7604030355323488,-1.1534997940063505,-5.016530705194803,2.7095311171821024,-3.0850152496005805,0.7780156615878795,5.150001525878913,13.299673246267387,-53.62285423918502,1.9315154555942278,1,2.1800003051757884,1.0550003051757884,-5.560000419616699,-6.954999923706055,-0.11999893188476562,0,-0.05973653460397199,1.4385926460082084,57.7599983215332,-1.0816290518044696,59.20000076293945,-1.82828111573926,59.16999816894531,-0.05973653460397199
8987,2020-01-28,56.47000122070313,56.77999877929688,55.2400016784668,56.25,18544900.0,0.01913014575365546,2.666675749318756,0.84616400369735,42.3208306657063,59.302576497426145,1.1465495278788111,-0.15024251808493005,-5.398217849558236,-7.660148050262798,26.74607758420102,1.5399971008300852,1.5512015488336388,-0.21549854278563885,-3.891214638843536,3.4602175532722583,-2.0533565908145874,1.6223595052433097,3.971200103759763,31.144806876213764,-30.56905726172721,1.8378580480289493,1,1.1199989318847656,0.1399993896484304,-6.575001716613777,-8.015001296997077,-2.75,1,-0.07260496193003818,-1.0757562183735099,55.40999984741211,1.4385926460082084,57.7599983215332,-1.0816290518044696,59.20000076293945,-0.07260496193003818
8988,2020-01-29,55.29999923706055,57.18999862670898,55.290000915527344,55.9900016784668,19278300.0,-0.020719000502051332,-4.352113130097443,-3.1363573311137842,40.856678163115525,58.00339795595768,2.199867189013787,1.2483698254543611,-4.041370188271358,-6.455921281536192,27.069840555075114,1.8999977111816335,1.4877821850139767,-1.4900005340576143,-4.855422963048689,1.87542189493346,-3.172711748553148,0.19271068043791928,5.024778039550789,11.447811880272381,-45.58329470707387,1.6827112144955365,1,2.290000915527351,1.3100013732910156,-4.909998893737793,-6.349998474121094,-3.8299980163574148,2,-0.08535257633136906,2.666675749318756,56.47000122070313,-1.0757562183735099,55.40999984741211,1.4385926460082084,57.7599983215332,-0.08535257633136906
8989,2020-01-30,55.02999877929688,55.06999969482422,53.22000122070313,54.18000030517578,30783800.0,-0.0048824676580233595,2.9784900366702884,-1.2318774878372505,40.655739345204964,56.067738478611524,2.560407039616436,1.7041936073139965,-3.613145631938515,-6.151960631459822,27.04349899412362,2.0799980163574148,1.337052280413758,-1.8225009918212791,-4.9933616127299345,1.3483596290873763,-3.407931302275607,-0.23707068136695142,5.18068293041992,26.617614142206346,-26.613371540909984,1.5854303104543295,1,1.8600025177001953,1.5800018310546804,-4.2474985122680735,-5.75999832153321,-9.05999755859375,3,-0.04488456225325432,-4.352113130097443,55.29999923706055,2.666675749318756,56.47000122070313,-1.0757562183735099,55.40999984741211,-0.04488456225325432
8990,2020-01-31,53.09000015258789,55.20000076293945,52.70000076293945,55.1500015258789,28550800.0,-0.03525347391864464,1.3148149783392291,-2.4235353780147095,36.74075932756271,53.23646533107019,4.22516436568084,3.6501945525398085,-1.53774981303971,-4.191492780590735,26.327522409145367,2.5,1.1353436801271641,-3.6474996566772475,-7.1870860822941935,-0.10791323106030148,-5.4172928694857205,-1.8777064438687745,6.841054337568366,8.685959358586825,-41.159183552582846,1.7697932128084728,1,3.5400009155273438,3.520000457763672,-1.9750003814697266,-3.729999542236328,-5.229999542236328,4,0.028253908376131065,2.9784900366702884,55.02999877929688,-4.352113130097443,55.29999923706055,2.666675749318756,56.47000122070313,0.028253908376131065
8991,2020-02-03,53.77999877929688,54.11000061035156,53.0,53.25,20471900.0,0.01299677198579463,-1.1553435453764334,-0.2572807893084891,36.316182187109,49.629992389304874,3.2708754915220126,3.057907367612067,-2.0415668531406865,-4.860953499047341,25.90548938031646,1.1100006103515625,1.1255961224793367,-2.9200010299682546,-6.572161712745334,0.732159652808825,-4.746081371356794,-1.0939206885797148,5.717192487226363,24.053419380710565,-22.647510720694086,1.8260803413885391,2,2.8500022888183523,2.8300018310546804,-2.2574987411499094,-4.109998703002937,-10.05999755859375,0,-0.03681665279246071,1.3148149783392291,53.09000015258789,2.9784900366702884,55.02999877929688,-4.352113130097443,55.29999923706055,-0.03681665279246071
8992,2020-02-04,55.5,56.02000045776367,54.93999862670898,55.290000915527344,19998600.0,0.031982172921975804,-1.3736208457694543,0.39622560027638093,43.29349518515076,46.88452970664012,1.1252200485031736,1.5704271669280416,-3.5190008926022784,-6.567610777951316,26.239025338685252,2.2400016784667898,0.9227011036151183,-1.2964998245239272,-4.6935162435489275,2.100516594501073,-2.995008034036424,0.4020083849885694,3.589359836308219,62.360814459493774,16.20871459600678,1.698508209512499,2,1.1300010681152344,1.1100006103515625,-3.6324996948242188,-5.829999923706055,-16.689998626708984,1,-0.003783767287795614,-1.1553435453764334,53.77999877929688,1.3148149783392291,53.09000015258789,2.9784900366702884,55.02999877929688,-0.003783767287795614
8993,2020-02-05,56.77000045776367,57.2599983215332,55.81999969482422,57.02000045776367,19795300.0,0.022882891130876937,2.945224807173763,-1.1904813805631245,52.00267690777426,45.526268394404454,-0.5822518563153452,0.19213969310369095,-4.526030669855857,-7.816108132309893,25.247407345452583,1.7599983215332031,0.6704342970163353,0.048500633239747515,-3.2770201639042256,3.3740214303837206,-1.6142597653322426,1.7112610318117376,1.9359978341424195,89.25442705893376,37.24088399235922,1.6627603985719868,2,-0.4099998474121094,-0.15999984741210938,-4.4850006103515625,-7.100000381469727,-13.779998779296875,2,-0.05372554540191887,-1.3736208457694543,55.5,-1.1553435453764334,53.77999877929688,1.3148149783392291,53.09000015258789,-0.05372554540191887
8994,2020-02-06,58.68000030517578,59.16999816894531,57.40999984741211,58.08000183105469,23358700.0,0.033644527602798346,1.2278541524822182,-2.399993896484375,53.25097426047479,44.60299057461648,-2.8762379842016514,-1.7143981039607752,-6.155759710802755,-9.694238067480029,24.436214832565184,2.3999977111816406,0.21178404954068952,1.9005004882812528,-1.522687056967854,5.32368803353036,0.18890671565669948,3.612094260905806,-5.979999542236328,92.42661421603223,41.506525955865214,1.7115937726245543,2,-2.7450008392333984,-2.049999237060547,-6.395000457763672,-9.010000228881836,-24.209999084472656,3,-0.12286978607661492,2.945224807173763,56.77000045776367,-1.3736208457694543,55.5,-1.1553435453764334,53.77999877929688,-0.12286978607661492
8995,2020-02-07,56.88000106811523,58.0,56.77000045776367,57.97000122070313,20891100.0,-0.03067483346454225,1.1391338961405137,-1.8166715410144814,47.72727676912105,43.68495697902437,-1.3568845506345824,0.0545306640625256,-4.143819857793581,-7.866923798597092,23.819123264655452,1.9099998474121094,-0.31645493962070503,0.1220012664794865,-3.2925476424438713,3.5365501754028443,-1.585273187982196,1.829275720941169,-4.050600357055657,62.88496304008575,14.267502138690702,1.7072744544616796,2,-0.9450016021728445,-0.2499999999999929,-4.595001220703118,-7.210000991821282,-19.5,4,-0.19180730735829443,1.2278541524822182,58.68000030517578,2.945224807173763,56.77000045776367,-1.3736208457694543,55.5,-0.19180730735829443
8996,2020-02-10,57.33000183105469,57.34000015258789,56.20000076293945,56.29999923706055,15929000.0,0.00791140566964077,1.1714289866340177,-0.9449563759680982,44.96932796748286,43.97923445699954,-1.682862534100387,-0.36205161297632316,-4.346490887938977,-8.297732800323537,23.195450689649785,1.1399993896484375,-0.7763826003008703,0.5390018463134751,-2.8847110347526055,3.9627147273795558,-1.1728545942195652,2.2508582868465155,-4.373789170837405,56.50126390042474,13.026727419468223,1.7118564405330405,2,-1.3950023651123047,-0.7000007629394531,-4.972501754760742,-7.660001754760742,-22.640003204345703,0,-0.16518403834366158,1.1391338961405137,56.88000106811523,1.2278541524822182,58.68000030517578,2.945224807173763,56.77000045776367,-0.16518403834366158
8997,2020-02-11,57.25,58.84000015258789,56.33000183105469,57.88000106811523,26776900.0,-0.0013954618611463632,-1.0323894393006896,-0.6116499820376289,44.066757640943344,44.335909954535964,-1.654578962567328,-0.31389515910904464,-4.061412111160138,-8.193061392964623,22.624975588604684,2.509998321533203,-1.1250179049624691,0.46900005340576456,-2.9477696109032934,3.8857697177148225,-1.2393847787487644,2.1773848855602935,-4.169511629608159,42.686595717060925,3.1295034288878867,1.7083848321545272,2,-1.3150005340576172,-0.6199989318847656,-4.892499923706055,-7.2350006103515625,-20.959999084472656,1,-0.23633185640693222,1.1714289866340177,57.33000183105469,1.1391338961405137,56.88000106811523,1.2278541524822182,58.68000030517578,-0.23633185640693222
8998,2020-02-12,59.27000045776367,61.18999862670898,58.9000015258789,59.040000915527344,47180800.0,0.0352838507906319,-7.980410343099239,-0.36507801950942276,50.192624305135375,45.39556383897268,-3.4109057600586823,-2.314746045901117,-5.8276801011204356,-10.165857304174722,22.091681121959905,3.9399986267089773,-1.17037192785169,2.4015005111694308,-1.180585700995671,5.983586723334533,0.6104574050868763,4.192543617251985,-6.067721891400765,61.523066314603426,24.04825568195308,1.791043106082551,2,-2.325000762939453,-2.325000762939453,-6.912500381469727,-9.239999771118164,-23.15999984741211,2,-0.345199914399404,-1.0323894393006896,57.25,1.1714289866340177,57.33000183105469,1.1391338961405137,56.88000106811523,-0.345199914399404
8999,2020-02-13,59.33000183105469,60.63000106811523,58.86000061035156,59.0099983215332,23679700.0,0.0010123396798988882,-4.709688732472336,1.391322375731843,54.67541115904283,47.38830293135936,-3.125484883788964,-2.2407541245623364,-5.591913934377978,-10.167287680253374,21.935542909398276,1.7700004577636648,-1.0595449556004013,2.303501701354982,-1.4246466576104169,6.031650060320381,0.4394275218722825,4.167575880837681,-5.808214462277938,62.72549915984897,22.22511161720663,1.8640741794827,2,-2.2350025177001953,-2.3850021362304688,-5.82750129699707,-8.155000686645508,-21.080001831054688,3,-0.27540872489970425,-7.980410343099239,59.27000045776367,-1.0323894393006896,57.25,1.1714289866340177,57.33000183105469,-0.27540872489970425
9000,2020-02-14,58.5,60.56000137329102,58.2599983215332,60.15999984741211,20920200.0,-0.013989580405174507,-1.149532343771453,-5.187442631158582,60.11787333363143,50.032935280972964,-1.617465078724834,-1.4189188537988713,-4.43229518756435,-9.289972171321452,21.38829096490263,2.3000030517578196,-0.8405687295630884,1.432499885559082,-2.3436356438753307,5.208635414993495,-0.45556787915812436,3.3205676502762884,-4.6714841809059635,46.0921888115417,2.062234378209979,1.888067764717205,2,-0.43500137329102273,-1.5550003051757812,-4.997499465942383,-7.024999618530273,-15.229999542236328,4,-0.41076920990251065,-4.709688732472336,59.33000183105469,-7.980410343099239,59.27000045776367,-1.0323894393006896,57.25,-0.41076920990251065
9001,2020-02-18,57.75,58.040000915527344,56.61999893188477,57.06999969482422,21513200.0,-0.012820512820512775,1.2539675811832696,-0.40963877571186624,54.278068866474406,51.253443467786695,-0.27390195517502747,-0.697596700260263,-3.389091916306313,-8.479135174509736,20.413359698798732,1.8800010681152273,-0.5944624071748521,0.6779998779296861,-3.1013217810028664,4.4573215368622385,-1.2116609515365866,2.5676607073959588,-3.6270248686013673,29.21808858423623,-15.762558610056782,1.8896608294662744,2,0.7549991607666016,-0.8050003051757812,-4.207500457763672,-6.2350006103515625,-15.25,1,-0.352727254231771,-1.149532343771453,58.5,-4.709688732472336,59.33000183105469,-7.980410343099239,59.27000045776367,-0.352727254231771
9002,2020-02-19,59.9900016784668,60.25,58.56000137329102,58.58000183105469,23335500.0,0.038787907852238845,-1.3310313620566863,2.073528256796329,64.62882272730516,52.656348558845686,-2.0227292546247284,-3.011674542210365,-5.314132216921877,-10.659985235538727,19.257817722818118,2.5,-0.0294151592804468,2.867001533508301,-1.04534996894332,6.779353035959922,0.9108257822824868,4.823177284734115,-5.584345607255749,73.7418593353245,23.506657338608335,1.9561757512258107,2,-1.2950019836425781,-3.045001983642578,-6.152502059936523,-8.47500228881836,-15.200000762939453,2,-0.4217369952306429,1.2539675811832696,57.75,-1.149532343771453,58.5,-4.709688732472336,59.33000183105469,-0.4217369952306429
9003,2020-02-20,59.0,59.9900016784668,57.68999862670898,59.88000106811523,20797100.0,-0.016502777975786476,3.181815029182386,-0.6241143002464623,61.85074451469554,53.611878587092434,-0.7634178486012786,-2.1450389695990424,-4.056410966195145,-9.602096768951384,17.543665613317557,2.3000030517578196,0.5191475771569216,1.8854997634887667,-2.0088235113019977,5.779823038279531,-0.06166187390661548,3.832661400884149,-4.3229702265690335,59.351615965783836,5.875767425805819,1.9471616373953822,2,-0.30500030517578125,-2.0550003051757812,-5.002500534057617,-7.4850006103515625,-15.520000457763672,3,-0.38491523871987554,-1.3310313620566863,59.9900016784668,1.2539675811832696,57.75,-1.149532343771453,58.5,-0.38491523871987554
9004,2020-02-21,56.9900016784668,58.72999954223633,55.88999938964844,58.63000106811523,27038900.0,-0.03406776816157975,2.086962831506145,1.8636334080377377,61.59334074802506,55.152552362526215,1.0970056116059936,-0.32580141094992143,-1.7488175224137166,-7.449147579532102,15.356409894718803,3.1100006103515625,0.8272133853276742,-0.013998603820802202,-3.7825474812730064,3.754550273631402,-1.8982730425469043,1.8702758349053,-2.052453150904711,23.55464286035188,-34.11677038116193,1.8842744387261023,2,1.549997329711914,-0.045001983642578125,-2.85250186920166,-5.475002288818359,-12.470001220703125,4,-0.36638007462990774,3.181815029182386,59.0,-1.3310313620566863,59.9900016784668,1.2539675811832696,57.75,-0.36638007462990774
9005,2020-02-24,55.0099983215332,55.459999084472656,52.61000061035156,53.31000137329102,33321100.0,-0.03474299523808788,1.1923078051686244,-1.0365838908065763,53.39591033550565,56.088839292306524,3.1110093334656526,1.5153059186343327,0.4793486653189234,-5.33050752891009,14.14331944495189,4.380001068115234,0.8449000245932794,-1.856501960754393,-5.708656486606216,1.99565256509743,-3.782579223680308,0.06957530217152197,6.180000305175774,31.413585116687802,-29.249930131103365,1.9260772629259129,2,1.8900012969970703,1.8900012969970703,-0.8724985122680664,-3.4949989318847656,-12.949996948242188,0,-0.3046718566245191,2.086962831506145,56.9900016784668,3.181815029182386,59.0,-1.3310313620566863,59.9900016784668,-0.3046718566245191
9006,2020-02-25,52.099998474121094,55.45000076293945,51.54999923706055,54.84000015258789,41894200.0,-0.05289947166337239,-1.0312507140139455,-1.6117685865848144,41.19171076625565,55.76938963956344,5.812345257373529,4.389675137620642,3.550785237659632,-2.2886031082490916,14.462943154864796,3.9000015258789062,0.6115380664151715,-4.601001739501953,-8.966802789730643,-0.2352006892732632,-6.783902264616302,-2.4181012143876046,8.918400192260734,6.321829756653028,-51.891058491778864,2.182900525114346,2,4.270000457763672,4.270000457763672,2.110001564025879,-0.5849990844726562,-12.209999084472656,1,-0.16948173272487566,1.1923078051686244,55.0099983215332,2.086962831506145,56.9900016784668,3.181815029182386,59.0,-0.16948173272487566
9007,2020-02-26,52.36999893188477,54.27000045776367,51.88000106811523,52.6500015258789,28075600.0,0.005182350588700979,-2.7936548784290376,0.10219066513521462,37.97814492422518,54.41222526390676,5.338745787345246,4.001945468757661,3.3935604707433598,-2.418680349275718,14.474581912417902,2.3899993896484446,0.6117909039230582,-4.126001167297353,-8.903134198236287,0.6511318636415808,-6.514567682766817,-1.7374346518278898,8.269663757324203,9.715633384196034,-42.72953895950291,2.3885665154694666,2,3.720001220703118,3.999999999999993,2.632500648498528,-0.8549995422363352,-11.279998779296882,2,-0.18846666284492808,-1.0312507140139455,52.099998474121094,1.1923078051686244,55.0099983215332,2.086962831506145,56.9900016784668,-0.18846666284492808
9008,2020-02-27,50.58000183105469,52.849998474121094,49.9900016784668,50.63000106811523,36349200.0,-0.034179819311401016,-3.650403024466795,0.17856704949522217,27.722786196593248,51.41748915696792,6.444100224343288,5.713115919733276,5.270443823065932,-0.5213796221943454,14.531482341765123,2.859996795654297,0.5762691656619623,-5.679998397827148,-11.125507385651737,-0.23448941000255985,-8.40275289173944,-2.9572439039148577,9.696074320068348,6.750575478212137,-38.958531994088624,2.7227544939122934,2,4.694999694824219,5.009998321533203,5.2999982833862305,1.2849979400634766,-9.360000610351555,3,-0.11447213732547645,-2.7936548784290376,52.36999893188477,-1.0312507140139455,52.099998474121094,1.1923078051686244,55.0099983215332,-0.11447213732547645
9009,2020-02-28,52.56000137329102,52.91999816894531,48.38999938964844,48.6500015258789,40121300.0,0.03914589700589288,-1.0451442737830654,-78.20119020371934,38.235300228590916,48.98609214529675,3.8026773382366983,3.7298118750388554,3.346035792435714,-2.3988767643707902,15.78123810126923,4.529998779296875,0.5978469927491048,-3.5764989852905202,-9.246855741065609,2.0938577704845684,-6.411677363178065,-0.7413206074029759,7.098910309472636,58.98164305007462,14.807141925726178,2.8351783778875457,2,1.759998321533196,2.229997634887688,4.199998855590813,-0.1600017547607493,-6.19000244140625,4,-0.17275497705121456,-3.650403024466795,50.58000183105469,-2.7936548784290376,52.36999893188477,-1.0312507140139455,52.099998474121094,-0.17275497705121456
9010,2020-03-02,54.59000015258789,54.68999862670898,52.099998474121094,53.20000076293945,33272700.0,0.038622502402148706,2.257869330723039,0.35549857900082116,43.12938611133058,47.74734961694744,1.2960069559142866,1.9161955563413926,1.394429144924736,-4.307300996871433,16.94232768653162,2.5900001525878835,0.37268512713737323,-1.6215002059936552,-7.160348492822351,3.9173480808350405,-4.390924349408003,1.1479239374206927,4.167398546726552,87.8186906081199,43.336134508836714,2.769424143414346,3,-0.2700004577636719,0.1999988555908203,2.7425003051757812,-2.0349998474121094,-8.049999237060547,0,-0.18446601331153945,-1.0451442737830654,52.56000137329102,-3.650403024466795,50.58000183105469,-2.7936548784290376,52.36999893188477,-0.18446601331153945
9011,2020-03-03,51.79999923706055,55.4000015258789,51.099998474121094,54.599998474121094,36893200.0,-0.051108278214486935,-1.047620128882245,-2.0143888248531754,37.96909607527534,44.785157766721895,3.5238076337317423,4.7961555827650955,4.230728867419799,-1.3864449315858067,18.269412975990612,4.300003051757805,-0.05729298536206784,-4.3125011444091825,-10.099557735442467,1.4745554466241018,-7.206029439925821,-1.418972848892544,6.128007517480619,48.64477615189134,3.772490569660903,2.8935282955166417,3,2.3900012969970703,2.989999771118164,5.532501220703125,0.7550010681152344,-3.509998321533203,1,-0.18803084956034144,2.257869330723039,54.59000015258789,-1.0451442737830654,52.56000137329102,-3.650403024466795,50.58000183105469,-0.18803084956034144
9012,2020-03-04,55.290000915527344,55.38000106811523,52.209999084472656,53.02000045776367,28222000.0,0.06737455076968146,1.5877559155037126,-0.8107146701035282,41.74958859956208,42.55169599837374,-0.7856170544641046,1.3593070174827488,0.7805002678769597,-4.727800945959359,18.954786112279155,3.5800018310546804,-0.47819873533256896,-0.8119995117187528,-6.604494794692627,4.980495771255121,-3.70824715320569,2.0842481297681843,1.8749652498224023,98.43080489543607,53.36527847061302,2.8962476414869376,3,-1.730001449584961,-0.5000019073486328,1.737499237060554,-2.7350006103515625,-9.159999847412116,2,-0.2785314029820183,-1.047620128882245,51.79999923706055,2.257869330723039,54.59000015258789,-1.0451442737830654,52.56000137329102,-0.2785314029820183
9013,2020-03-05,53.72000122070313,55.61000061035156,53.34000015258789,53.45000076293945,26223000.0,-0.028395725607291533,-8.265276253201609,0.11894290894975165,39.055794885716885,40.047524235895054,-0.048443484516795365,2.8344145045535143,2.3557633609224453,-3.023162801478925,19.153368295439144,2.270000457763672,-0.8042245095670637,-2.229499244689933,-8.107904488997718,3.6489059996178526,-5.168701866843826,0.7097033774639598,2.742967602590511,73.822727560919,29.710859827698286,2.939202622153892,3,-1.720001220703132,1.0699977874755788,3.3799991607665945,-1.1650009155273509,-7.55000305175782,3,-0.23510798177807501,1.5877559155037126,55.290000915527344,-1.047620128882245,51.79999923706055,2.257869330723039,54.59000015258789,-0.23510798177807501
9014,2020-03-06,51.47000122070313,53.18999862670898,50.0,52.20000076293945,30313700.0,-0.04188384119270783,1.3542466382041964,-2.7036974243771894,37.00554900891217,38.22637297738467,1.4932293116878839,4.760644754663581,4.574029184339743,-0.6793013217274861,19.02662614864154,3.720001220703132,-1.6186528104958953,-4.118999290466299,-10.174017371115,1.936018790182402,-7.1465083307906525,-1.0914902501419448,4.347130047898894,26.20322746472948,-16.92870329917499,3.027509040324351,3,0.5299987792968679,3.319997787475579,5.6299991607665945,1.0849990844726491,-3.8500022888183594,4,-0.19914512836415232,-8.265276253201609,53.72000122070313,1.5877559155037126,55.290000915527344,-1.047620128882245,51.79999923706055,-0.19914512836415232
9015,2020-03-09,45.97000122070313,48.599998474121094,44.91999816894531,45.47999954223633,31260800.0,-0.10685836156125239,-3.5714163860936896,-0.6712355968960004,31.47799111823403,37.14707079427116,6.231344783278082,9.909449482557328,9.977085587049011,4.887362908201268,19.605926229669983,6.55000305175782,-2.5311049415731333,-9.073499298095697,-16.458512128132597,-1.688486468058798,-12.766005713114147,-5.380992883077248,9.63999938964843,9.822290102486578,-33.62095713220638,3.692506415018449,3,4.294998168945305,7.084997177124016,10.779999732971184,6.584999084472649,0.45999908447264914,0,0.00870127693191125,1.3542466382041964,51.47000122070313,-8.265276253201609,53.72000122070313,1.5877559155037126,55.290000915527344,0.00870127693191125
9016,2020-03-10,47.86000061035156,48.2599983215332,45.290000915527344,48.1500015258789,31652900.0,0.04111375548098195,10.647174101666517,-0.5918365758148791,30.71542007336106,36.34010136639736,4.108728581430128,7.666679313170022,8.020099468009903,3.05014737756737,20.50995710718155,2.9699974060058594,-3.3251553021858626,-6.7099998474121065,-14.669740723937672,1.2497410291134585,-10.689870285674886,-2.7301294091493276,6.680999755859375,27.502355191412832,-11.608139116504866,3.979870438262782,3,2.404998779296875,5.194997787475586,8.760000228881836,4.694999694824219,-2.3300018310546804,1,-0.02758043623047335,-3.5714163860936896,45.97000122070313,1.3542466382041964,51.47000122070313,-8.265276253201609,53.72000122070313,-0.02758043623047335
9017,2020-03-11,43.72000122070313,46.31999969482422,42.849998474121094,46.20000076293945,38483800.0,-0.08650228451424213,1.551473919086267,8.55169556181124,27.919075934749713,36.36191133730364,7.702712694738629,11.32153390457782,12.078440866219417,7.240149885064831,21.084613370790038,5.010002136230469,-3.9749956098333925,-10.173499298095699,-19.376874513643273,-0.970124082548125,-14.775186905869482,-5.5718116903219155,9.85889892578124,6.81820220164205,-28.503731137953338,4.601687607773786,3,5.509998321533196,8.299997329711907,12.899999618530266,8.83499908447265,1.979999542236321,2,0.1045288098633479,10.647174101666517,47.86000061035156,-3.5714163860936896,45.97000122070313,1.3542466382041964,51.47000122070313,0.1045288098633479
9018,2020-03-12,38.810001373291016,42.540000915527344,38.0,39.400001525878906,40117200.0,-0.11230557434401534,-3.10859272377658,0.23790333124653015,25.759999593098968,34.97576682224898,12.032953581516082,15.410219880420641,16.87447956955601,12.166680249269731,21.217396920820086,5.720001220703132,-4.2959107119781805,-14.06049919128418,-25.110716285634084,-3.010282096934276,-19.58560773845913,-8.535390644109228,13.481430572509765,5.332465085722712,-30.17762965927058,5.525108547174951,3,7.994998931884766,10.784997940063477,17.809999465942383,13.744998931884766,4.590000152587891,3,0.1886111681475442,1.551473919086267,43.72000122070313,10.647174101666517,47.86000061035156,-3.5714163860936896,45.97000122070313,0.1886111681475442
9019,2020-03-13,42.9900016784668,43.02000045776367,38.349998474121094,41.56999969482422,35264800.0,0.10770420400068459,5.310815443342707,-2.406782400672421,34.86146402134847,34.057108812250966,7.099251246414035,10.480650041485717,12.608364851945439,8.06009807223031,21.30856754641178,4.670001983642578,-4.518125828323512,-9.063498878479002,-20.511863377445245,2.38486562048724,-14.787681127962124,-3.3393166289958813,7.300629794921875,47.07549430926259,10.590869440091602,5.724182249483122,3,3.8149986267089844,6.604997634887695,13.494998931884766,9.564998626708984,-1.5800018310546875,4,0.0739706063345269,-3.10859272377658,38.810001373291016,1.551473919086267,43.72000122070313,10.647174101666517,47.86000061035156,0.0739706063345269
9020,2020-03-16,34.470001220703125,39.13999938964844,34.450000762939446,37.349998474121094,36879100.0,-0.19818562747419577,-2.212329840879983,-2.0281642466655025,30.545135507214155,33.232224304688614,13.929977360180288,18.032619734936524,20.88956918228672,16.576776116182515,21.90260772697584,8.54000091552735,-4.624767220475931,-16.38199939727783,-29.847816063757108,-2.9161827307985533,-23.114907730517473,-9.649091064038188,14.099941846411134,0.14482593265364474,-38.49642019741401,6.73290833323964,3,10.559999465942383,13.349998474121087,21.812499046325684,18.084999084472656,9.439998626708984,0,0.3814910718159068,5.310815443342707,42.9900016784668,-3.10859272377658,38.810001373291016,1.551473919086267,43.72000122070313,0.3814910718159068
9021,2020-03-17,37.38000106811523,39.13000106811523,34.02000045776367,35.4900016784668,34869000.0,0.08442122844092959,-1.1159414795649163,-0.6562504139215366,34.36913574786048,32.41217398783287,9.788787181836668,14.248850292383104,17.79738883289444,13.689283257520692,23.391691482414487,5.110000610351555,-5.1017848716739,-12.453499603271489,-26.77664665106456,1.8696474445215827,-19.615073127168024,-5.291926079374953,8.930751230331062,27.317079827352313,-14.364126952020204,7.1615735238965375,3,7.43499946594239,10.2249984741211,18.90249919891358,15.174999237060554,6.389999389648445,1,0.24210805185824658,-2.212329840879983,34.470001220703125,5.310815443342707,42.9900016784668,-3.10859272377658,38.810001373291016,0.24210805185824658
9022,2020-03-18,34.689998626708984,36.560001373291016,31.1299991607666,34.259998321533196,36519000.0,-0.07196368016427879,1.6043139866549816,0.2275134624544906,33.73592378727187,31.821077199116765,10.336359034138582,15.753970494987001,20.3011449163699,16.386378950104948,24.358465056030468,6.250001907348626,-5.9860545247082655,-13.878501892089844,-28.87773840020114,1.1207346160214513,-21.37812014614549,-6.378883638034196,9.408418340414435,29.941119239755622,-15.49108330909931,7.499618254055646,3,7.470000267028809,11.470000267028809,21.592501640319824,17.865001678466797,9.470001220703125,2,0.31248200004948457,-1.1159414795649163,37.38000106811523,-2.212329840879983,34.470001220703125,5.310815443342707,42.9900016784668,0.31248200004948457
9023,2020-03-19,36.290000915527344,37.29999923706055,33.650001525878906,34.65999984741211,31015200.0,0.04612286976530644,1.0,3.7906974681073167,33.21642380078072,31.40006328710216,6.709473411945609,13.03359643783972,18.378130185805944,14.763886038851162,25.691844424487442,3.6499977111816406,-6.5542644976348114,-11.142999649047852,-26.255207146265903,3.9692078481702,-18.699103397656877,-3.586895900438826,5.214732490324714,43.397823312802736,-0.30722801246007947,7.556103748609024,3,3.574997901916504,9.86999797821045,19.992499351501465,16.264999389648438,8.989997863769538,3,0.25930007192107474,1.6043139866549816,34.689998626708984,-1.1159414795649163,37.38000106811523,-2.212329840879983,34.470001220703125,0.25930007192107474
9024,2020-03-20,36.11000061035156,38.59000015258789,35.84000015258789,37.77000045776367,37667400.0,-0.004960052373511048,-1.4999991330236493,-1.0184041470178682,30.18018346056489,31.25586243625004,5.008190854889371,12.19432335510055,18.250545053971187,14.905271246172461,27.72212178006751,2.75,-7.588981172302233,-10.278999900817873,-25.495851423682545,4.9378516220468,-17.88742566225021,-2.6705741393855362,3.3197859464834067,62.172300964842165,23.053957999136088,7.608425761432337,3,3.58499813079834,9.769999504089355,20.834999084472656,16.759998321533203,9.20000076293946,4,0.20188315680719038,1.0,36.290000915527344,1.6043139866549816,34.689998626708984,-1.1159414795649163,37.38000106811523,0.20188315680719038
9025,2020-03-23,38.25,39.47000122070313,35.689998626708984,36.9900016784668,45286000.0,0.05926334404533273,1.0432442240855773,-0.7590352032245685,35.26212991860015,31.761052419054383,1.8527871728700447,9.206341438141592,15.82825539570792,12.728170406901782,30.185664221072894,3.7800025939941477,-8.481841176462808,-7.301000595092773,-22.364036968001358,7.762035777815814,-14.832518781547066,0.23051759136151873,-7.120000839233398,85.37169161427741,45.497921721107005,7.531518186454294,3,0.47499942779541016,7.595000267028809,18.769999504089355,14.619998931884766,11.580001831054688,0,0.08261437509574132,-1.4999991330236493,36.11000061035156,1.0,36.290000915527344,1.6043139866549816,34.689998626708984,0.08261437509574132
9026,2020-03-24,43.27000045776367,44.41999816894531,41.13999938964844,41.81999969482422,45588000.0,0.13124184203303724,-1.3345175632105888,1.1507957892952185,37.347368955321535,32.80864053245125,-4.34354602415295,3.6795540653420744,10.599109672224728,7.709143810622891,31.821326655447823,6.1699981689453125,-9.103081994008349,-1.8395002365112276,-16.609075670123147,12.930075197100695,-9.224287953317187,5.545287480294732,-11.97320125579834,91.3468939277277,56.447915017689894,7.3847877168059615,3,-5.495001792907715,2.419999122619629,14.23499870300293,9.599998474121094,4.619998931884766,1,0.014790833900571565,1.0432442240855773,38.25,-1.4999991330236493,36.11000061035156,1.0,36.290000915527344,0.014790833900571565
9027,2020-03-25,42.5,44.88000106811523,40.02999877929688,43.90999984741211,54091000.0,-0.017795249586726403,1.8955217762129344,-0.9724131762205052,37.98715190482436,34.16721301153185,-4.207238033472983,3.8706563545294657,11.121559607279146,8.479322938504374,33.61616470541308,4.850002288818345,-9.098421726142476,-2.1160007476806655,-16.519147465948706,12.287145970587375,-9.31757410681469,5.085572611453358,-10.678272839355468,78.80675721166345,46.81419717400542,7.201573359134021,3,-4.494999885559082,3.189999580383301,15.22499942779541,10.369998931884766,2.5600013732910227,2,0.029882363712086413,-1.3345175632105888,43.27000045776367,1.0432442240855773,38.25,-1.4999991330236493,36.11000061035156,0.029882363712086413
9028,2020-03-26,44.790000915527344,45.75,43.33000183105469,44.900001525878906,62450700.0,0.053882374482996376,1.6740347327600742,0.07801462571322672,42.85408694897054,35.05528222571208,-6.213148838537705,1.1854192949285363,8.603257579600722,6.208087938912357,34.80579456944999,3.25,-9.199401528386687,0.4635002136230497,-13.665047070425814,14.59204749767191,-6.600773428401382,7.527773855647482,-12.18477732043457,90.45726686458092,55.34752949884462,7.06427364202443,3,-6.350001335144043,0.7699995040893555,13.029998779296875,8.669998168945312,-0.3300018310546875,3,-0.014065663211380586,1.8955217762129344,42.5,-1.3345175632105888,43.27000045776367,1.0432442240855773,38.25,-0.014065663211380586
9029,2020-03-27,43.47999954223633,45.27999877929688,42.310001373291016,43.25,39791500.0,-0.02924762997352115,-1.8151676932617224,-2.0908933277847135,47.07402905212004,36.89182595292384,-5.3935177798925835,1.8765002602587018,9.708549703229103,7.516175386668948,35.66616637556439,2.9699974060058665,-8.85515882876026,-0.3925010681152372,-13.98025863023993,13.195256494009456,-7.186379849177584,6.401377712947109,-9.823193834750974,77.43538620391791,37.510662601325905,6.793878781062347,3,-5.039999961853027,1.4499998092651367,14.34000015258789,10.239999771118164,1.9300003051757812,4,0.04139832695517942,1.6740347327600742,44.790000915527344,1.8955217762129344,42.5,-1.3345175632105888,43.27000045776367,0.04139832695517942
9030,2020-03-30,44.52000045776367,45.56999969482422,43.150001525878906,44.16999816894531,33763900.0,0.023919064546380486,-1.0251068197017508,1.521752110526927,45.995204459956526,38.18361136537895,-5.428914637766617,0.04574412826336527,8.423024448541824,6.460968434309649,37.264796006873205,2.4199981689453125,-7.916573098287671,1.1509998321533175,-11.476982495039415,13.77898215934605,-5.1629913314430524,7.464990995749687,-9.895739206877145,78.49651608841558,35.471996152051446,6.313991163596367,3,-6.080000877380371,-1.1500005722045898,13.222498893737793,9.289999008178711,1.5600013732910156,0,0.01774485416451932,-1.8151676932617224,43.47999954223633,1.6740347327600742,44.790000915527344,1.8955217762129344,42.5,0.01774485416451932
9031,2020-03-31,42.060001373291016,45.16999816894531,41.90999984741211,44.400001525878906,36723700.0,-0.05525604355746738,-1.4696927004989444,-6.685671000861026,47.926037591250775,39.760290676932165,-2.4979277819528463,1.8325910998096546,10.604496382742852,8.905832435494844,38.74071536782503,3.259998321533203,-7.711816971722811,-0.8219993591308565,-12.816310005191525,11.172311286929812,-6.819154682161191,5.175155963899478,-6.545681022475414,35.489548265246704,-11.614376340944709,5.997155323030335,3,-2.3600006103515625,1.3099985122680664,14.839998245239258,11.749998092651367,4.529998779296875,1,0.18473609614995845,-1.0251068197017508,44.52000045776367,-1.8151676932617224,43.47999954223633,1.6740347327600742,44.790000915527344,0.18473609614995845
9032,2020-04-01,39.88999938964844,42.29999923706055,39.33000183105469,40.54999923706055,37452800.0,-0.051593007912276834,-2.337085177287485,0.28205119845064613,51.44849479638803,41.78607634311076,0.5445278107751506,2.940467586955336,12.422781256087305,11.063894374544347,40.4638259812042,2.9699974060058594,-6.539568898276123,-2.222001266479495,-12.750030707166076,8.30602817420709,-7.486015986822785,3.0420134538637953,-3.5568246668980805,8.722705892698833,-41.86127017203443,5.264014720343292,4,0.8299999237060547,3.4800004959106445,16.479999542236328,14.065000534057617,8.360000610351562,2,0.20055151973945695,-1.4696927004989444,42.060001373291016,-1.0251068197017508,44.52000045776367,-1.8151676932617224,43.47999954223633,0.20055151973945695
9033,2020-04-02,41.09000015258789,41.59000015258789,39.52000045776367,39.790000915527344,31457700.0,0.030082747087001982,-1.249999481698784,-1.9696962691096147,47.23031933788443,43.680535885035155,0.10841112158388455,0.786044706885221,10.871308365820553,9.847313928645079,42.38007832028807,2.0699996948242188,-5.652003401288695,-0.3905004501342759,-9.391203698879274,8.610202798610722,-4.890852074506775,4.109851174238223,-4.003479407657565,28.20511096249002,-21.879883722072176,4.5003516243725,4,-0.37000083923339844,2.2799997329711914,15.139999389648438,13.349998474121087,7.1100006103515625,3,0.09661721114530342,-2.337085177287485,39.88999938964844,-1.4696927004989444,42.060001373291016,-1.0251068197017508,44.52000045776367,0.09661721114530342
9034,2020-04-03,41.22000122070313,41.86000061035156,40.54999923706055,40.97000122070313,28522400.0,0.0031638127922239967,-1.4036634959298064,0.1923078051686244,63.02585306516904,46.7653940124317,0.8710967877516822,-0.15940634746290527,10.383131979007715,9.720641103468715,43.40517825557307,1.3100013732910156,-4.43193634753203,0.2520006179809613,-7.423452290970026,7.927453526931949,-3.5857258364945324,4.089727072456455,-3.440402135367229,30.288462126278866,-25.034901000312978,3.8377264544754928,4,1.3199996948242116,2.14999866485595,14.212499618530266,14.03499794006347,4.469997406005845,4,0.07860256593447668,-1.249999481698784,41.09000015258789,-2.337085177287485,39.88999938964844,-1.4696927004989444,42.060001373291016,0.07860256593447668
9035,2020-04-06,46.36999893188477,46.68999862670898,43.34000015258789,43.349998474121094,37899100.0,0.124939290603296,-1.2039484664023936,12.080001831054716,65.96801943150598,49.945466287563306,-3.3592060623025475,-5.563125055073385,4.9738402584046995,4.6188018628425525,42.819497809907084,5.469997406005845,-3.089728418729443,5.381998443603521,-2.3502078637944805,13.114204751001523,1.5158952899045204,9.248101597302522,-7.95276777337574,95.65217616652838,35.26660630897126,3.866103153699001,4,-3.359998703002937,-2.9999990463256907,8.185000419616692,8.420000076293938,-2.8400001525878906,0,-0.02070302149203962,-1.4036634959298064,41.22000122070313,-1.249999481698784,41.09000015258789,-2.337085177287485,39.88999938964844,-0.02070302149203962
9036,2020-04-07,46.540000915527344,48.36999893188477,46.040000915527344,48.09000015258789,34646400.0,0.003666206330785071,1.2085322794387423,-0.5132447026873389,73.11743711965599,53.848831311433486,-3.3710840159664386,-6.152532077374545,4.616932687861805,4.488216790955036,42.031315911898616,2.329998016357429,-1.4856086388608105,5.618000411987303,-1.8864056118794394,13.122406435854046,1.8657974000539355,9.370203423920671,-7.295493010198314,79.75665261895503,14.878946653752678,3.7522030119333696,4,-2.690000534057617,-3.1700010299682617,8.014998435974121,8.249998092651367,-0.8100013732910156,1,-0.00988395091155192,-1.2039484664023936,46.36999893188477,-1.4036634959298064,41.22000122070313,-1.249999481698784,41.09000015258789,-0.00988395091155192
9037,2020-04-08,48.290000915527344,48.68999862670898,46.79999923706055,47.08000183105469,27694400.0,0.03760206200202587,-1.1355873757532313,-0.7806449548758008,73.2738499164111,57.22880497448243,-4.708555428717133,-7.950216361989092,2.6623364249065418,2.797790361390412,40.73480397145979,2.1499977111816335,-0.1983066760172818,7.139500427246091,-0.9769662477462617,15.255967102238444,3.0812670897499146,11.197733764742267,-7.950434087011622,95.63797392527027,26.884771300380493,4.0582333374961745,4,-4.280000686645508,-4.920001029968262,6.19999885559082,6.499998092651367,-3.8800010681152344,2,-0.03520399111015193,1.2085322794387423,46.540000915527344,-1.2039484664023936,46.36999893188477,-1.4036634959298064,41.22000122070313,-0.03520399111015193
9038,2020-04-09,46.13000106811523,49.81000137329102,45.349998474121094,49.29999923706055,39799400.0,-0.044729753705959885,1.128878425031679,-2.6198351797322834,68.04754738791544,59.559195900681914,-2.6133040575072712,-5.495457485423863,4.626140722322155,4.997424713790977,38.79461863719965,4.460002899169929,0.635105177666972,4.613500595092766,-3.715955932960057,12.94295712314559,0.44877233106635117,8.778228859119181,-4.621373787852448,60.259185138008675,-8.941190957567287,4.1647282640264125,4,-1.5599994659423757,-2.7600011825561452,8.04499816894532,8.659997940063484,-0.21000289916991477,3,0.0459570536049716,-1.1355873757532313,48.290000915527344,1.2085322794387423,46.540000915527344,-1.2039484664023936,46.36999893188477,0.0459570536049716
9039,2020-04-13,46.16999816894531,46.38999938964844,44.38999938964844,44.900001525878906,30449900.0,0.0008670518080202694,1.3391825389389336,-0.40063008726877053,65.43257412047899,61.71890364073997,-2.493852223121067,-5.570610130437245,4.395071967527443,4.983166973561168,37.03287248015542,2.0,1.5231419528989676,4.494497871398927,-4.07143815291419,13.060433895712045,0.21152985924236845,8.777465883555486,-3.3331510337980177,43.740301119292056,-22.447282970294225,4.28296801215656,4,-1.599996566772461,-4.0099992752075195,7.225001335144043,8.620000839233398,-1.0499992370605398,0,0.04396800248000776,1.128878425031679,46.13000106811523,-1.1355873757532313,48.290000915527344,1.2085322794387423,46.540000915527344,0.04396800248000776
9040,2020-04-14,47.61999893188477,48.38000106811523,46.61999893188477,47.0,25738000.0,0.031405692450617195,-1.5507257594144224,0.4881894257513828,59.84607897889778,63.04335268381186,-3.8642403892174784,-6.308366819266787,2.8294507252421894,3.56584216988891,34.4814744565957,2.2100028991699148,2.029900992040389,5.286998748779304,-2.963094838530772,13.53709233608938,1.161951955124266,9.412045542434342,-3.6674471186344846,59.59406568455849,-3.270128583063425,4.125046793655039,4,-3.049997329711921,-7.149998664855964,5.775000572204583,7.170000076293938,-0.9799995422363352,1,-0.04052919673384392,1.3391825389389336,46.16999816894531,1.128878425031679,46.13000106811523,-1.1355873757532313,48.290000915527344,-0.04052919673384392
9041,2020-04-15,46.43000030517578,46.65999984741211,45.63999938964844,46.4000015258789,22389400.0,-0.02498947193197454,3.1632853250291944,0.048385211254617776,58.729453425618146,63.852348087059646,-2.222933521713216,-4.643685792380246,3.865373019488665,4.8017279350023045,31.83145386173325,1.9799995422363352,2.3698056169111865,3.6445001602172837,-4.453092664744474,11.742092985179042,-0.4042962522635989,7.693296572698166,-2.0400009155273438,37.638379500302946,-22.250440168799656,4.048796412480881,4,-1.7649993896484375,-5.960000038146973,5.229998588562012,6.624998092651367,-1.2099990844726491,2,-0.06245964908071777,-1.5507257594144224,47.61999893188477,1.3391825389389336,46.16999816894531,1.128878425031679,46.13000106811523,-0.06245964908071777
9042,2020-04-16,45.52999877929688,47.20000076293945,44.65999984741211,47.02000045776367,26589000.0,-0.01938405168992796,1.745943538426326,-49.66874364190051,51.75188865420318,64.35474467776173,-0.4903269743815315,-3.046115373966458,4.542214132694248,5.7589758439296475,28.81553060025075,2.5400009155273438,2.6805696770532492,2.2024986267089943,-5.0170966843162645,9.422093937734253,-1.407299028803635,5.812296282221624,4.280002593994141,21.03319137315689,-33.543568897992124,3.6097976555126303,4,-0.34999847412110086,-5.0599985122680735,6.130000114440911,7.524999618530266,-0.5900001525879048,3,0.004392724979171092,3.1632853250291944,46.43000030517578,-1.5507257594144224,47.61999893188477,1.3391825389389336,46.16999816894531,0.004392724979171092
9043,2020-04-17,45.70000076293945,46.88999938964844,44.849998474121094,46.77999877929688,23388300.0,0.0037338455567865747,2.1384647888563824,0.7248300669491499,55.555557676952844,63.524711856848825,0.06969847304963395,-2.6087495202256292,4.105483915444488,5.648109323447869,25.94684624785953,2.0400009155273438,3.1000904405695664,1.9020006179809599,-4.574793617298731,8.37879485326065,-1.336396499658889,5.140397735620809,4.007000579833992,32.832100807396166,-18.074390895379416,3.238397117639846,4,0.875,-5.2300004959106445,4.9249982833862305,6.319997787475586,0.09999847412109375,4,-0.02822759067814884,1.745943538426326,45.52999877929688,3.1632853250291944,46.43000030517578,-1.5507257594144224,47.61999893188477,-0.02822759067814884
9044,2020-04-20,43.400001525878906,45.08000183105469,43.29999923706055,44.52000045776367,30463300.0,-0.050328210036393206,-1.6969664567625444,1.037037952775367,47.36346788281984,61.45753946255036,3.0300978934916856,0.2797436447205186,6.044954944062603,7.989360512492446,23.59517129653627,2.4000015258789062,3.4985008409887826,-0.7624986648559542,-6.145766354328742,4.620769024616834,-3.4541325095923483,1.92913517988044,6.206059786987311,1.9685482829362975,-43.57058126595793,2.691633844736395,4,3.154998779296875,-2.9300012588500977,4.7999982833862305,6.194997787475586,6.049999237060547,0,0.058064436738873404,2.1384647888563824,45.70000076293945,1.745943538426326,45.52999877929688,3.1632853250291944,46.43000030517578,0.058064436738873404
9045,2020-04-21,41.40999984741211,43.06999969482422,41.18999862670898,43.0,32482200.0,-0.04585257162445444,1.173412214531583,1.4196443472603977,48.43523978774346,58.71507309233785,4.741111888095354,2.6547324601469597,7.7018993434445235,9.983115358471679,21.647542539578918,2.210002899169929,3.9865700489397184,-2.9105003356933565,-7.717781699170146,1.8967810277834332,-5.314141017431751,-0.5068596539549617,7.943818982421881,3.6605847338536677,-41.367277627929056,2.4036406817383966,4,4.090000152587891,-0.9399995803833008,6.789999961853027,8.184999465942383,5.060001373291023,1,0.08959186423915222,-1.6969664567625444,43.400001525878906,2.1384647888563824,45.70000076293945,1.745943538426326,45.52999877929688,0.08959186423915222
9046,2020-04-22,43.90999984741211,44.20000076293945,42.75,43.11000061035156,21346600.0,0.06037189107008012,1.1014487545575922,-0.5031441259665698,59.526066402120755,57.187541590750044,2.0437338607126136,0.21622392201978613,4.876518274089662,7.514217713717599,21.21196377166194,2.7900009155273438,4.024203223148646,-0.4425003051757841,-5.228813311039424,4.343812700687856,-2.8356568081076077,1.9506561977560395,4.953989770234379,45.257907718634186,-4.182110129086354,2.3931565029318214,4,1.5900001525878906,-3.439999580383301,2.515000343322754,3.9099998474121023,4.0,2,0.06217261561655918,1.173412214531583,41.40999984741211,-1.6969664567625444,43.400001525878906,2.1384647888563824,45.70000076293945,0.06217261561655918
9047,2020-04-23,43.77000045776367,44.72000122070313,43.41999816894531,43.81999969482422,22273100.0,-0.003188325896946842,-2.4666571723573374,-0.06249910592947572,56.68662720244505,55.92521712569778,1.6485020518657691,0.48090310666499647,4.685380229174385,7.661828454011555,20.48598206758035,1.3000030517578196,3.5344755856159153,-0.6459997177123995,-5.362012014557422,4.070012579132623,-3.0040058661349107,1.7120064307101117,4.633549700426563,45.26318396007023,-6.579407194906416,2.3580061484225103,4,1.0149993896484304,-3.3000001907348633,2.439999580383301,3.8349990844726562,2.5699996948242188,3,0.0331277301296502,1.1014487545575922,43.90999984741211,1.173412214531583,41.40999984741211,-1.6969664567625444,43.400001525878906,0.0331277301296502
9048,2020-04-24,44.15999984741211,44.31999969482422,42.97999954223633,43.79999923706055,16581800.0,0.008910198436592909,2.941175150624376,-7.200122072175174,57.24137620000888,55.01508402342333,1.0612750689608959,0.04351674970349961,3.896827279998867,7.2921641854022,20.041731029484865,1.3400001525878906,2.8320310956820265,-0.22450027465820455,-4.93840984820725,4.489409298890841,-2.5814550614327274,2.1324545121163183,3.810737218889251,76.34958288428145,20.8808077531437,2.356954786774523,4,0.6249999999999929,-2.4299983978271484,-9.5367431640625e-07,1.9999990463256836,2.6599998474121094,4,0.01766301589655872,-2.4666571723573374,43.77000045776367,1.1014487545575922,43.90999984741211,1.173412214531583,41.40999984741211,0.01766301589655872
9049,2020-04-27,45.27999877929688,45.38999938964844,44.58000183105469,45.0,16667200.0,0.025362294740823188,2.239990234375,0.777773068282985,46.65027620798939,53.54888371554461,-0.22154454482879515,-0.9852297417916702,2.3811376434680724,6.217102749386676,19.239398299830967,1.2299995422363281,1.970280641645914,0.8054986953735437,-3.9044298582155648,5.515427248962652,-1.5494655814210105,3.160462972168098,2.283893980628939,97.38093832453094,45.0537743523127,2.354964276794554,4,-1.0849990844726634,-2.529998779296882,-2.267499923706062,0.8800001144409109,3.6399993896484304,0,0.011484109359150896,2.941175150624376,44.15999984741211,-2.4666571723573374,43.77000045776367,1.1014487545575922,43.90999984741211,0.011484109359150896
9050,2020-04-28,45.31000137329102,47.68999862670898,45.27999877929688,46.209999084472656,25234900.0,0.0006626014753308151,-4.0208178527293335,-3.214291553133408,46.18723043773473,52.155303383557566,-0.6857985336828989,-1.0045148537298942,1.9743922259761817,6.251190219297307,18.220027854039838,2.409999847412095,1.3509175553572774,0.7960012435913129,-3.9287614116067004,5.520763898789326,-1.5663800840076902,3.158382571190316,-4.1200027465820455,51.821904553777046,2.8419306758601977,2.3623813275990058,4,-0.8700027465820455,-2.5600013732910227,-2.5225019454956126,0.8499975204467702,5.909999847412109,1,0.09137054213573359,2.239990234375,45.27999877929688,2.941175150624376,44.15999984741211,-2.4666571723573374,43.77000045776367,0.09137054213573359
9051,2020-04-29,49.83000183105469,50.13999938964844,46.33000183105469,46.58000183105469,35743000.0,0.0997572350643996,-1.0319986979166667,-3.611120294664949,54.074076167186256,52.41332421833346,-5.221931405674056,-5.178040661212783,-2.8534174351269996,1.8051292183227758,16.957880557818754,4.829998016357415,0.9458346314705182,4.927501678466797,-0.20762367826585404,10.062627035199448,2.359939000100475,7.495064356833119,-8.510003204345708,95.67042506703692,50.41983766503439,2.567562678366325,4,-4.165002822875977,-5.095001220703125,-7.545001983642578,-3.6700029373168945,3.8899993896484446,2,-0.06742926925315829,-4.0208178527293335,45.31000137329102,2.239990234375,45.27999877929688,2.941175150624376,44.15999984741211,-0.06742926925315829
9052,2020-04-30,47.88999938964844,49.58000183105469,47.36999893188477,49.47999954223633,28585400.0,-0.03893241762229305,1.469270457059188,-0.4892308161808894,54.7109152392017,52.31947505858333,-3.2541683268845176,-2.7489061021956758,-1.3223265512728801,3.803431262213202,15.14780586306061,2.4600028991699148,0.5875443999372365,2.5874992370605483,-2.1332315679252574,7.308230042046354,0.22713383456764547,4.947864639553451,-6.21720073242188,68.57541832471918,24.181368365937516,2.3603654024929024,4,-2.2250003814697266,-3.154998779296875,-6.157500267028809,-1.7300004959106445,5.810001373291016,3,0.0004176332849983311,-1.0319986979166667,49.83000183105469,-4.0208178527293335,45.31000137329102,2.239990234375,45.27999877929688,0.0004176332849983311
9053,2020-05-01,45.06000137329102,46.91999816894531,44.52000045776367,46.36000061035156,28194000.0,-0.05909371585770218,-1.0168038941950912,0.8176095045932265,47.41500573981214,52.32520148713803,-0.5861402739245847,0.415043737613658,1.0893598088223158,6.654947462973773,13.226383442631985,3.3699989318847656,0.25187362283971026,-0.4409988403320213,-4.7300491770251725,3.84805149636113,-2.585524008678597,1.7035263280145543,-3.0485146867675894,9.608559041954338,-33.42781696231849,2.1445251683465765,5,0.6049976348876882,-0.32500076293946023,-3.2125015258789134,1.0999975204467702,8.090000152587876,4,0.028406541062725665,1.469270457059188,47.88999938964844,-1.0319986979166667,49.83000183105469,-4.0208178527293335,45.31000137329102,0.028406541062725665
9054,2020-05-04,44.459999084472656,44.68999862670898,43.61000061035156,44.18999862670898,21377100.0,-0.013315629616780567,1.958900530400059,-0.20769278170822905,42.33753918064693,51.64767919746064,0.20119265181187984,1.3388686869096063,1.3202518494834266,7.296828781814426,11.3945590081837,1.4500007629394602,0.14969564897894116,-1.2030010223388672,-5.0312238454587686,2.625221800781034,-3.117112433898818,0.7111103892210835,-2.12337188982422,13.016824395373291,-26.771557516987322,1.9141114115599525,5,1.9850006103515625,0.27500152587890625,-2.4599990844726562,1.6999998092651367,8.010002136230476,0,0.05308143632364071,-1.0168038941950912,45.06000137329102,1.469270457059188,47.88999938964844,-1.0319986979166667,49.83000183105469,0.05308143632364071
9055,2020-05-05,45.40999984741211,46.95000076293945,45.11000061035156,45.45000076293945,21007500.0,0.021367538967656863,-4.750005960470162,-0.1481512878113526,47.49754655922127,50.31117699269404,-0.13604502773711857,0.330188538599792,0.06840086852497507,6.378529627763655,10.898302517110954,2.490001678466797,-0.045594003895004676,-0.20500030517577983,-4.01994899909603,3.6099483887444705,-2.1124746521359086,1.702474041784349,-2.761237764963674,27.565077695992525,-11.979098551294928,1.907474346960126,5,1.1499996185302734,-0.6749992370605469,-3.7250003814697266,0.7499990463256836,3.1100006103515625,1,0.0772957131320764,1.958900530400059,44.459999084472656,-1.0168038941950912,45.06000137329102,1.469270457059188,47.88999938964844,0.0772957131320764
9056,2020-05-06,46.08000183105469,47.11999893188477,45.91999816894531,46.06999969482422,22011900.0,0.014754503102707206,-6.741810843403191,-0.25004768262445165,51.3647712204981,49.7198596613666,-0.5206090019661929,-0.39636419413754,-0.8080770036765159,5.715706267335534,10.882434674015972,1.7099990844726634,0.15782950881929736,0.48800163269042685,-3.3089702769837643,4.284973542364618,-1.4104843221466723,2.386487587527526,-3.1315902563182547,41.37354632587859,-0.49098883195973997,1.8984859548370963,5,0.4799976348876953,-1.345001220703125,-5.175002098083496,0.07999706268310547,2.6099967956542898,2,0.11154512121100746,-4.750005960470162,45.40999984741211,1.958900530400059,44.459999084472656,-1.0168038941950912,45.06000137329102,0.11154512121100746
9057,2020-05-07,46.59000015258789,47.5,46.34000015258789,47.11999893188477,16372100.0,0.011067671468482976,-1.2524295576427364,-52.98855835240346,52.17178904599456,49.156572199809446,-0.6576859575895782,-1.0964689774875183,-1.5315863277079274,5.188621192570594,10.998579808596755,1.4199981689453125,0.5258666573158735,1.0829999923706026,-2.531387206258856,4.697387191000061,-0.7241936069441266,2.890193591685332,-3.353925065254977,76.60668405672034,32.21164160621056,1.807193599314729,5,0.2849998474121094,-1.8549995422363281,-5.054999828338623,-0.43000125885009766,2.6500015258789062,3,0.15303715485648484,-6.741810843403191,46.08000183105469,-4.750005960470162,45.40999984741211,1.958900530400059,44.459999084472656,0.15303715485648484
9058,2020-05-08,48.25,48.459999084472656,47.290000915527344,47.290000915527344,17437100.0,0.03562996011966968,-1.4374985098824595,-1.811323199170817,62.21661708522627,50.88616563061355,-1.873528588339532,-2.7294401864915443,-3.3325041834035005,3.5173415050672645,10.860305515428209,1.8699989318847656,0.4878849359569273,2.6369998931884737,-1.1733523109750479,6.447352097351995,0.7318237911067129,4.5421759952702345,-4.737767940574464,95.67012060739438,44.01198283645522,1.9051761020817615,5,-1.375,-3.4200000762939453,-6.205000400543213,-2.090001106262207,2.770000457763672,4,0.11295338368786423,-1.2524295576427364,46.59000015258789,-6.741810843403191,46.08000183105469,-4.750005960470162,45.40999984741211,0.11295338368786423
9059,2020-05-11,48.20000076293945,48.72999954223633,47.43999862670898,47.7400016784668,17353500.0,-0.0010362536178352144,-1.4339520789998152,0.47916616996081984,68.95588924387647,53.416016609073736,-1.526271984797397,-2.6557206718323982,-3.4907404432125375,3.5278728390803593,10.5096786855038,1.2900009155273509,0.5620510494120481,2.4855005264282255,-1.4918168357071195,6.4628178885635705,0.49684184536054943,4.474159207495902,-4.422658010305,85.35914542325764,26.488288068207865,1.9886586810676734,5,-1.3250007629394531,-2.855001449584961,-6.155001163482666,-2.04000186920166,2.759998321533203,0,0.10269710963875034,-1.4374985098824595,48.25,-1.2524295576427364,46.59000015258789,-6.741810843403191,46.08000183105469,0.10269710963875034
9060,2020-05-12,45.68999862670898,48.56000137329102,45.63999938964844,48.52000045776367,26738900.0,-0.05207473229254378,1.0068716900005195,-6.152190138158674,54.96651284415815,53.515176239848394,1.1659091414987657,-0.3138122557034322,-1.2878765533006415,5.982452795491675,10.56419239473551,2.9200019836425852,0.5486963533572009,0.07199840545653302,-3.802993849553552,3.946990660466618,-1.8654977220485094,2.0094945329615754,-1.6581496085939662,1.6180982068452379,-56.53852146486491,1.9374961275050435,5,0.9050025939941477,-0.024999618530266332,-2.7349982261657644,0.4700002670288157,4.790000915527351,1,0.14839139412954094,-1.4339520789998152,48.20000076293945,-1.4374985098824595,48.25,-1.2524295576427364,46.59000015258789,0.14839139412954094
9061,2020-05-13,43.52999877929688,45.88000106811523,42.95000076293945,45.86999893188477,35117500.0,-0.04727511298609288,1.483046450317726,0.8268546426048818,49.398190563773454,52.92487349813415,2.613065534808129,1.7052143356701421,0.6234969649349651,8.073268811862626,10.65450145794528,2.930000305175774,0.6580270022669765,-1.9430013656616154,-5.906089982561454,2.0200872512382233,-3.9245456741115348,0.03854294278830395,6.610000610351555,10.034569876293029,-47.69773830538069,1.9815443084499185,5,2.3100013732910085,2.135000228881829,-0.3399987220764231,2.630000114440911,7.300003051757805,2,0.11463362780612041,1.0068716900005195,45.68999862670898,-1.4339520789998152,48.20000076293945,-1.4374985098824595,48.25,0.11463362780612041
9062,2020-05-14,45.72999954223633,45.77999877929688,42.5099983215332,43.060001373291016,27543500.0,0.05053987651352232,1.3610140221280183,-1.1410247841191228,53.60919343472415,53.61311657534659,0.08319613567140038,-0.5049222441168837,-1.9172024611652176,5.792383729589531,10.5452035273041,3.270000457763679,0.8365211745846395,0.2469993591308608,-3.7177038264485276,4.211702544710249,-1.735352233658837,2.2293509519205585,4.266199874877927,51.76849821163102,-3.459772060830673,1.9823515927896953,5,-0.1100006103515625,-0.06500053405761719,-2.119999408721924,0.42999935150146484,5.420001983642571,3,0.06472773046364866,1.483046450317726,43.52999877929688,1.0068716900005195,45.68999862670898,-1.4339520789998152,48.20000076293945,0.06472773046364866
9063,2020-05-15,44.40999984741211,44.77999877929688,43.2400016784668,43.27999877929688,28803900.0,-0.028865071245081975,-1.5454597043440546,0.4232216640663817,48.01822642539714,54.244304046985505,1.4542239542058866,0.752035867040405,-0.9096508833846144,7.01453958742313,10.429999000678357,2.4899978637695312,0.45802458147037584,-1.008500289916995,-5.00021998954594,2.9832194097119498,-3.0043601397314674,0.9873595598974774,5.2867515258789055,30.546642331110753,-18.550286954198718,1.9958598498144706,5,1.2099990844726562,1.2549991607666016,-0.7199997901916504,1.7499990463256836,5.430000305175781,4,0.10875933005291705,1.3610140221280183,45.72999954223633,1.483046450317726,43.52999877929688,1.0068716900005195,45.68999862670898,0.10875933005291705
9064,2020-05-18,45.91999816894531,46.1500015258789,44.95000076293945,45.83000183105469,20307800.0,0.0340013133690924,3.363614925787297,0.07964270161331209,51.30174282627824,54.666992521102955,0.1934491656488717,-0.5897262521780249,-2.648457690391538,5.409055832515129,9.734708597225206,1.7400016784667898,0.21387901315187463,0.3754981994628892,-3.505503264868146,4.2564996637939245,-1.5650025327026285,2.315998931628407,3.489283082275392,56.36360541043594,7.296949443532824,1.9405007321655179,5,-0.2999992370605469,-0.25499916076660156,-1.9499974250793457,0.24000072479248047,2.3700027465820312,0,0.11106277204225545,-1.5454597043440546,44.40999984741211,1.3610140221280183,45.72999954223633,1.483046450317726,43.52999877929688,0.11106277204225545
9065,2020-05-19,45.11999893188477,46.22999954223633,45.02000045776367,45.77999877929688,17389500.0,-0.017421586867604977,-1.8139618440137397,-7.3336300440827396,38.05174478343613,53.187767361429394,1.0593921055896018,0.529621845462934,-1.913971969099343,6.107629003312219,8.492594155269872,1.2099990844726562,0.3324397292664685,-0.6100009918212805,-3.979936925941253,2.759934942298692,-2.294968958881263,1.074966975238702,4.013311002148434,70.16128370673621,25.87477480303035,1.6849679670599855,5,0.4999999999999929,0.5450000762939382,-1.7549986839294505,1.0399999618530202,4.0699996948242045,1,0.1294326305593272,3.363614925787297,45.91999816894531,-1.5454597043440546,44.40999984741211,1.3610140221280183,45.72999954223633,0.1294326305593272
9066,2020-05-20,46.63999938964844,47.040000915527344,46.09000015258789,46.5099983215332,17876500.0,0.03368795420536963,1.0430033429725794,-0.1969713608646649,46.759979417642676,52.58645518050141,-0.4166323203489384,-0.8172690844553898,-3.544103802486916,4.498961287459721,7.480308923743838,1.920001983642571,0.6764034240081642,0.7734994888305664,-2.505983070663511,4.052982048324644,-0.8662417909164688,2.4132407685776016,2.22837807988477,91.16994929739717,47.89220052045873,1.6397412797470379,5,-1.0200004577636719,-0.9750003814697266,-4.119998455047607,-0.48000049591064453,1.8500022888183594,2,0.08233276592709737,-1.8139618440137397,45.11999893188477,3.363614925787297,45.91999816894531,-1.5454597043440546,44.40999984741211,0.08233276592709737
9067,2020-05-21,45.22000122070313,46.56999969482422,44.7599983215332,46.5,17445300.0,-0.030445930264323073,1.549300996120824,-9.846063558202944,50.447426839636584,51.27876737543589,0.881269562872312,0.7556730769379882,-2.1195432086701516,5.838379360577591,6.756465349755484,1.8800010681152344,0.7992780091012577,-0.7189987182617088,-3.864716052357977,2.4267186158345595,-2.2918573853098465,0.8538599487864289,3.3940410829100784,52.10526157284035,4.379863127842846,1.572858667048135,5,0.3999977111816335,0.44499778747557883,-2.652500629425056,0.9399976730346609,3.930000305175767,3,0.1240601605243461,1.0430033429725794,46.63999938964844,-1.8139618440137397,45.11999893188477,3.363614925787297,45.91999816894531,0.1240601605243461
9068,2020-05-22,44.93999862670898,45.31000137329102,44.2400016784668,45.1500015258789,13385400.0,-0.006192007661113497,3.0377149355461373,0.16406492144100418,51.366741186496746,49.32441759128259,0.7178627228183103,1.1563964431152627,-1.6798495894157384,6.048448649351563,5.940144114789553,1.0699996948242259,0.7700184152313057,-1.038001251220713,-4.109313185369736,2.0333106829283096,-2.5736572182952244,0.4976547158537983,3.4298819176210316,24.99989782058086,-25.995771879402124,1.5356559670745127,5,0.5950012207031321,0.7250003814697337,-2.1149983406066823,1.2200002670288157,6.580001831054695,4,0.13818431439557632,1.549300996120824,45.22000122070313,1.0430033429725794,46.63999938964844,-1.8139618440137397,45.11999893188477,0.13818431439557632
9069,2020-05-26,45.79999923706055,46.68999862670898,45.45000076293945,46.22000122070313,24303900.0,0.019136640779522596,-1.2142840112942268,1.9999818350257372,51.11619737377655,48.89660476124018,-0.5792994561946259,0.35558125209348646,-2.501627929302515,5.113704348748769,5.284119366605054,1.75,0.69665495134727,-0.20400066375732706,-3.259194839881971,2.851193512367317,-1.731597751819649,1.323596424304995,2.3354860183575923,55.714213702123836,1.6822455375151648,1.5275970880623218,5,-1.0249996185302734,-0.13500022888183594,-2.277498722076416,0.3599996566772461,3.9000015258789062,1,0.08820962844598146,3.0377149355461373,44.93999862670898,1.549300996120824,45.22000122070313,1.0430033429725794,46.63999938964844,0.08820962844598146
9070,2020-05-27,49.45000076293945,49.58000183105469,43.900001525878906,45.95000076293945,56071500.0,0.07969435778779199,2.021275041545682,-8.333293975531417,58.23960588302778,49.878984241157326,-4.06760754430848,-3.1287729311692942,-5.795538685149978,1.3837177815349975,5.550729245167327,5.680000305175781,0.3267485921818718,3.2390008926391616,-0.15987857113130843,6.637880356409632,1.5395611607539266,4.938440624524397,-6.94000244140625,97.71124892375845,40.33987363381358,1.699439731885236,5,-3.405000686645508,-3.785001754760742,-5.937500476837158,-3.29000186920166,0.3800010681152344,2,-0.0234580349750263,-1.2142840112942268,45.79999923706055,3.0377149355461373,44.93999862670898,1.549300996120824,45.22000122070313,-0.0234580349750263
9071,2020-05-28,46.47000122070313,48.790000915527344,46.06999969482422,48.70000076293945,38289300.0,-0.060262881623041276,1.2572625667374207,-0.6371427263532345,49.738222248038205,49.448876331525554,-0.7003619521922673,-0.43574362356277874,-2.5805467531128414,4.279323464184706,5.657562532386414,3.3800010681152344,-0.26225254115027496,0.42700138092041584,-2.5209413074598785,3.3749440693007102,-1.0469699632697314,1.900972725110563,-3.8186028289795004,45.246471069418206,-9.291410128069046,1.4739713441901459,5,-0.05999946594238992,-0.1450023651123118,-3.485001087188728,-0.31000232696533914,4.44999694824218,3,0.058532329127507055,2.021275041545682,49.45000076293945,-1.2142840112942268,45.79999923706055,3.0377149355461373,44.93999862670898,0.058532329127507055
9072,2020-05-29,47.90999984741211,48.02000045776367,46.209999084472656,46.61999893188477,26337000.0,0.030987703655738885,1.397349420722619,-0.5784758656199898,49.25110101065947,49.5858623965547,-2.0099782456158977,-1.9754493549407215,-3.6772549596842055,2.777776164678613,5.770169223196989,1.8100013732910156,-0.33740080274343853,1.865999984741208,-1.0845931986801176,4.816593168162534,0.3907033930305488,3.3412965764518674,-5.120029386901855,70.59855820569545,20.38525009662554,1.4752965917106624,5,-1.1699981689453125,-1.585000991821289,-4.924999713897705,-1.7500009536743164,1.1800003051757812,4,0.012106070400791591,1.2572625667374207,46.47000122070313,2.021275041545682,49.45000076293945,-1.2142840112942268,45.79999923706055,0.012106070400791591
9073,2020-06-01,46.34000015258789,47.66999816894531,46.31999969482422,47.4900016784668,21809100.0,-0.03276977039917528,-1.2689003436426116,-0.891473418380327,46.160197116832414,49.014579539949615,-0.15356654976226736,-0.32110160864321813,-1.826711221087507,4.201427249611655,5.927624469920154,1.5900001525878906,-0.15054557545025204,0.23200035095214844,-2.684051194961775,3.148051896866072,-1.2260254220048097,1.6900261239091066,-3.414229064666749,42.95771999317653,-2.693802983647032,1.4580257729569617,6,0.40000152587890625,-0.015001296997070312,-3.7125000953674316,-0.18000125885009766,3.3699989318847656,0,0.06063878644881893,1.397349420722619,47.90999984741211,1.2572625667374207,46.47000122070313,2.021275041545682,49.45000076293945,0.06063878644881893
9074,2020-06-02,46.81999969482422,46.849998474121094,45.56999969482422,46.4900016784668,23035600.0,0.010358211926106753,5.564170782999951,-0.2869544160867229,52.54619454269618,50.62507395764517,-0.5503504008598767,-0.6484782825086484,-2.0090020368489476,3.588359872955266,5.726744795269058,1.279998779296875,-0.2162305319502451,0.5939998626708984,-2.2308336686187147,3.4188333939605116,-0.8184169029739081,2.006416628315705,-3.7611439920404095,51.408415705268986,0.17923748636075487,1.4124167656448063,6,-0.07999801635742188,-0.49500083923339844,-3.5624990463256836,-0.6600008010864258,3.1599998474121094,1,0.10038446803875178,-1.2689003436426116,46.34000015258789,1.397349420722619,47.90999984741211,1.2572625667374207,46.47000122070313,0.10038446803875178
9075,2020-06-03,48.91999816894531,49.41999816894531,47.45000076293945,48.040000915527344,34662100.0,0.0448525947844729,1.0957449830570378,2.666674373172113,62.178038993692034,52.33819168831732,-2.296091340756888,-2.6056254650984414,-3.849740641203894,1.369507108771053,6.468620859332427,2.5999984741210938,0.0334437037717592,2.518498420715332,-0.5208667460431968,5.557863587473861,0.9988158373360676,4.0381810040945965,-5.730719543596088,87.01298186581376,29.310025187587726,1.5196825833792642,6,-2.1799964904785156,-2.594999313354492,-5.447498321533203,-2.7599992752075195,1.7800025939941406,2,0.01594445264082789,5.564170782999951,46.81999969482422,-1.2689003436426116,46.34000015258789,1.397349420722619,47.90999984741211,0.01594445264082789
9076,2020-06-04,51.22000122070313,51.97999954223633,48.599998474121094,48.86000061035156,34830800.0,0.0470155997106696,-1.3472189844445386,2.681827245693288,62.34818216715652,53.66049783581954,-4.333849953597586,-4.744037903948708,-6.020246588571716,-1.0269634333881967,7.459164305319311,3.3800010681152344,0.1583017190855358,4.56150150299073,0.8431859881231318,8.279817017858328,2.702343745556931,6.420659260424529,-7.902908131239798,88.14355164392043,28.46346566891623,1.8591577574337983,6,-3.280000686645515,-3.9750022888183665,-7.62500190734864,-5.340001106262214,-1.7600021362304759,3,-0.02713782421946931,1.0957449830570378,48.91999816894531,5.564170782999951,46.81999969482422,-1.2689003436426116,46.34000015258789,-0.02713782421946931
9077,2020-06-05,53.72000122070313,54.81999969482422,52.59000015258789,52.65999984741211,34110700.0,0.048809057798099076,-2.7166635407361723,0.44915300811431325,69.88466773595519,55.718045230203806,-6.14783771610341,-7.043617918686088,-8.33420610198845,-3.622327320187644,8.627034347851747,3.5999984741210866,0.7690390468476593,6.7050014495849695,1.8277470602200339,11.582255838949905,4.266374254902502,9.143628644267437,-10.05639187312888,88.10812460409636,23.72075216863388,2.438627194682469,6,-4.36000061035157,-5.055002212524421,-8.520001411437995,-7.8750009536743235,-4.010002136230476,4,-0.05212217029285415,-1.3472189844445386,51.22000122070313,1.0957449830570378,48.91999816894531,5.564170782999951,46.81999969482422,-0.05212217029285415
9078,2020-06-08,53.70000076293945,54.63999938964844,52.22999954223633,54.5,22850600.0,-0.0003723093318912518,3.4629708775585892,-0.7547152836007766,67.7463546759709,57.56584048600318,-5.313305141638487,-6.950750848939649,-8.198386681720244,-3.699892899461176,9.506805316527023,2.4099998474121094,1.0944798630856738,6.412500953674318,0.7061787612512376,12.118823146097398,3.559339857462774,9.265662049885862,-9.367007994530205,87.89190343908362,21.560557151206453,2.853161096211541,6,-4.340000152587891,-5.035001754760742,-8.500000953674316,-8.010001182556152,-3.19000244140625,0,-0.08584730996006074,-2.7166635407361723,53.72000122070313,-1.3472189844445386,51.22000122070313,1.0957449830570378,48.91999816894531,-0.08584730996006074
9079,2020-06-09,53.1500015258789,53.5,52.45000076293945,52.6500015258789,17840800.0,-0.010242071308128042,-1.3333276819395952,-0.6250005960470162,68.52792307092426,58.7089868402139,-4.035434023316547,-6.335732038356589,-7.494339864319279,-3.230092740526885,10.350822156550905,1.25,1.4654574608350828,5.61500167846679,-0.659108526208577,11.889111883142157,2.4779465761291064,8.752056780804473,-8.187788341884755,77.34059143861717,11.01891331783024,3.137055102337683,6,-2.9550018310546804,-4.485002517700188,-7.950001716613762,-7.460001945495598,-3.0500030517578054,1,-0.06472252761331143,3.4629708775585892,53.70000076293945,-2.7166635407361723,53.72000122070313,-1.3472189844445386,51.22000122070313,-0.06472252761331143
9080,2020-06-10,52.47000122070313,53.29999923706055,51.56999969482422,52.91999816894531,18766700.0,-0.012793984678338588,1.8595055391968323,-0.8999938964843608,63.99424224332749,60.29298906191271,-3.220685535692077,-5.3985328202002805,-6.698544981820056,-2.6591703076400464,11.627294387754352,1.7299995422363281,1.8695399115249458,4.596001243591317,-1.9835998781887696,11.175602365371404,1.3062006827012738,7.8858018044813605,-6.916320846059186,62.21868146425481,-0.9202067453959017,3.2898005608900447,6,-2.2750015258789134,-3.805002212524421,-6.8800010681152415,-6.910000801086433,-3.0,2,-0.04745571985015162,-1.3333276819395952,53.1500015258789,3.4629708775585892,53.70000076293945,-2.7166635407361723,53.72000122070313,-0.04745571985015162
9081,2020-06-11,48.52000045776367,51.09000015258789,48.20000076293945,50.41999816894531,29897600.0,-0.07528112580605206,-1.2755926679632648,4.2222457698959674,57.063353193379456,61.161017082214926,1.1741642264921737,-1.1125677107840062,-2.5969563057996226,1.1579954914519135,11.673003789883673,4.270000457763679,2.1616545551353497,0.3965003967285128,-5.860031873922239,6.653032667379264,-2.731765738596863,3.5247665320538886,-2.4103409239089117,4.833833028023047,-57.2345589758759,3.1282661353253762,6,1.6749992370605469,0.14499855041503906,-2.872500419616699,-3.590001106262207,2.6899986267089844,3,0.044929931669589696,1.8595055391968323,52.47000122070313,-1.3333276819395952,53.1500015258789,3.4629708775585892,53.70000076293945,0.044929931669589696
9082,2020-06-12,48.68999862670898,50.47999954223633,47.36000061035156,50.290000915527344,24293600.0,0.0035036720391889986,2.151514801221474,0.8421074822365434,58.064516129032256,62.48371919468158,1.2588231551151878,-1.106153110747691,-2.540309400967409,0.8338853361756762,11.490206441250194,3.1199989318847656,2.0126110952330336,0.41849861145018963,-5.738891940047807,6.575889162948187,-2.660196664298809,3.497193887199188,-2.0577186831960503,18.269206584755363,-46.48510721225149,3.0786952757489985,6,1.5050010681152415,-0.024999618530266332,-3.0424985885620046,-5.319998741149895,2.8300018310546946,4,0.015814345440159805,-1.2755926679632648,48.52000045776367,1.8595055391968323,52.47000122070313,-1.3333276819395952,53.1500015258789,0.015814345440159805
9083,2020-06-15,49.2400016784668,49.72999954223633,47.099998474121094,47.36000061035156,18092300.0,0.011296016990563595,-1.1916626797870769,-1.174998986722483,57.49782492437122,63.03390034820104,1.3001729277045229,-1.3446944625324377,-2.8912888949005833,0.12821058266151653,11.264333940119151,2.6300010681152344,2.328484585193401,0.727001571655272,-5.165889657943197,6.619892801253741,-2.219444043143966,3.67344718645451,5.579998016357422,33.43754209577033,-31.119382734359483,2.9464456147992357,6,1.7199974060058594,-0.5750026702880859,-3.4350013732910156,-5.870001792907715,2.4099998474121023,0,0.009545032290512623,2.151514801221474,48.68999862670898,-1.2755926679632648,48.52000045776367,1.8595055391968323,52.47000122070313,0.009545032290512623
9084,2020-06-16,51.02000045776367,52.1500015258789,49.86000061035156,51.15999984741211,20987200.0,0.03614944595087799,1.1603754233048988,-0.07446771814273047,53.72567564680574,62.094748865213674,0.19958602587040275,-2.8701790316420954,-4.451667904593549,-1.7991687580685607,11.797167300839655,2.9099998474121023,2.6236044762110353,2.252000236511229,-3.6097434236173456,8.113743896639804,-0.6788715935530618,5.18287206657552,3.645599212646488,63.225830665609216,2.7444494725202944,2.9308718300642878,6,-0.060001373291015625,-2.355001449584961,-5.1675004959106445,-7.65000057220459,1.6199989318847656,1,-0.00999612174940434,-1.1916626797870769,49.2400016784668,2.151514801221474,48.68999862670898,-1.2755926679632648,48.52000045776367,-0.00999612174940434
9085,2020-06-17,50.959999084472656,51.5099983215332,50.540000915527344,51.29999923706055,13905100.0,-0.0011760363142427899,1.552630390154044,2.42858310626703,62.36913908069795,62.09707741116272,0.6474828097507697,-2.477235737849682,-4.334241118878374,-1.8654003546950761,12.388114878606455,0.9699974060058594,3.1685504046247814,1.8999988555908232,-3.775467265234923,7.575464976416569,-0.9377342048220498,4.737731916003696,3.5542885620117204,76.4356094598393,13.447668962239334,2.8377330604128743,6,0.0,-2.2950000762939453,-4.84999942779541,-7.589999198913574,-0.9399986267089844,2,-0.01687599344195434,1.1603754233048988,51.02000045776367,-1.1916626797870769,49.2400016784668,2.151514801221474,48.68999862670898,-0.01687599344195434
9086,2020-06-18,50.47999954223633,51.040000915527344,50.02000045776367,50.5,13220200.0,-0.00941914346271211,-1.17021691049652,0.05882484937562409,57.475274374114555,60.718255926513756,1.1303417056377896,-1.7863918399534526,-3.8066903237659417,-1.4781837232067616,13.23812143376485,1.0200004577636719,3.5273479866491613,1.227999305725099,-4.361927036892688,6.817925648342886,-1.5669638655837943,4.0229624770339925,3.8860023208007846,66.93067377333016,4.702787175099608,2.7949631713088934,6,0.3899993896484375,-1.8150005340576172,-4.34999942779541,-7.109999656677246,1.1100006103515625,3,-0.02000789086157051,1.552630390154044,50.959999084472656,1.1603754233048988,51.02000045776367,-1.1916626797870769,49.2400016784668,-0.02000789086157051
9087,2020-06-19,50.83000183105469,52.75,50.75,51.15999984741211,28081500.0,0.006933484389703981,-7.163237343422784,16.499523173755485,64.0576088376738,60.30839527781408,0.3657435125271675,-1.7861335132316754,-4.160510260630609,-1.9368008265466372,13.861062735212334,2.270000457763672,3.501748346397534,1.297501564025879,-3.9956724131875845,6.590675541239342,-1.3490854245808563,3.944088552632614,3.3906799642041037,66.01774070058077,1.296445193278089,2.646586988606733,6,-0.5300025939941406,-2.1650028228759766,-5.077502250671387,-7.4600019454956055,-0.7400016784667969,4,0.007475845755051891,-1.17021691049652,50.47999954223633,1.552630390154044,50.959999084472656,1.1603754233048988,51.02000045776367,0.007475845755051891
9088,2020-06-22,51.1500015258789,51.4000015258789,50.2400016784668,51.099998474121094,15952200.0,0.006295488555908557,3.2181578582328476,-0.1515253100904914,63.693865939855655,59.77127781880645,-0.3956162537688641,-1.704428085259444,-4.41105398606701,-2.345975636648703,14.26896279648428,1.1599998474121023,3.309172175503541,1.3070011138915945,-3.5635562579228193,6.177558485706008,-1.1282775720156124,3.7422797997988013,2.9282666029571374,44.636719306859874,-20.86932895585275,2.4352786859072055,6,-0.9500026702880788,-2.1200008392333913,-5.507502555847161,-7.780001640319817,-0.7600021362304616,0,0.0072336054906581015,-7.163237343422784,50.83000183105469,-1.17021691049652,50.47999954223633,1.552630390154044,50.959999084472656,0.0072336054906581015
9089,2020-06-23,49.84000015258789,50.88999938964844,49.56999969482422,50.68999862670898,23194200.0,-0.025610974275889764,1.11199951171875,-16.9989319499565,53.062588176730614,58.55664958918457,0.4419617507608393,-0.08036148367482099,-3.046676365551889,-1.1293611586326975,15.13863942840824,1.5800018310546804,2.634351570439641,-0.20500030517577983,-4.689338745238622,4.2793381348870625,-2.447169525207201,2.0371689148556413,4.098702583153845,8.49057961800249,-52.05211631372051,2.24216922003142,6,0.08499908447265625,-0.4799995422363281,-4.197501182556152,-6.470000267028809,0.9000015258789062,1,0.03631623932081851,3.2181578582328476,51.1500015258789,-7.163237343422784,50.83000183105469,-1.17021691049652,50.47999954223633,0.03631623932081851
9090,2020-06-24,48.290000915527344,50.099998474121094,48.02000045776367,49.6500015258789,19346500.0,-0.031099503056082223,-1.1894698378152644,1.600003590309759,39.73370908223808,56.63113357683553,1.493757715152384,1.4527614560530964,-1.5059358975890547,0.34826617759327405,15.330261233875369,2.079998016357422,1.9683729790622806,-1.6969995498657227,-6.243319106744522,2.849320007013077,-3.9701593283051224,0.5761602285736771,5.511927734981981,5.708255473445914,-49.2221866011395,2.273159778439399,6,1.6349983215332031,1.0699996948242188,-2.6475019454956055,-4.920001029968262,1.770000457763679,2,0.09008072875646556,1.11199951171875,49.84000015258789,3.2181578582328476,51.1500015258789,-7.163237343422784,50.83000183105469,0.09008072875646556
9091,2020-06-25,49.18999862670898,49.31000137329102,47.27999877929688,48.2400016784668,14971900.0,0.018637351296720395,2.4117620659588246,-0.6985268543347267,32.12311805537776,53.748756013096155,0.7809154937188438,0.8084362761971278,-2.366562139758422,-0.6306220361601262,15.43373593819376,2.0300025939941406,1.2990482979505131,-0.933001708984385,-5.189856518700402,3.3238531007316325,-3.0614291138423937,1.1954256958736238,4.477891420272584,34.91772250768497,-15.16262462493107,2.1284274048580105,6,0.7350006103515696,0.17000198364258523,-3.547499656677239,-7.029999732971184,1.2000007629394602,3,0.01687338593671006,-1.1894698378152644,48.290000915527344,1.11199951171875,49.84000015258789,3.2181578582328476,51.1500015258789,0.01687338593671006
9092,2020-06-26,48.4900016784668,49.349998474121094,48.13999938964844,49.1500015258789,16929700.0,-0.014230473018596479,1.283030614925631,-0.6947389132494878,30.486892584399072,50.7475413086548,1.619910311903908,1.6380996624359483,-1.605501815618581,-0.04185046585217833,15.54813037372314,1.2099990844726562,0.7539875130324774,-1.6619987487792969,-5.8629097899309315,2.5389122923723377,-3.7624542693551106,0.4384567717965169,5.046530537057556,29.368982828318295,-15.270468612425525,2.100455520575816,6,1.5249977111816406,0.8699989318847656,-2.8475027084350586,-7.855002403259277,2.80999755859375,4,0.06393067368149263,2.4117620659588246,49.18999862670898,-1.1894698378152644,48.290000915527344,1.11199951171875,49.84000015258789,0.06393067368149263
9093,2020-06-29,49.1500015258789,49.1500015258789,47.58000183105469,48.68999862670898,24666200.0,0.013611050207597675,5.8260426082413215,-0.6969742507875115,35.141157978924454,48.68259490111243,1.056951069528786,1.2642297123676016,-2.200990547246583,-0.830645292474486,15.690761209509416,1.5699996948242116,0.6576365843450063,-1.1424989700317454,-4.978730805484858,2.6937328654213673,-3.060614887758298,0.7756169476948074,4.257800014817391,51.80062134116673,10.830950154513381,1.9181159177265552,6,0.8649978637695384,0.20999908447266336,-3.507502555847161,-8.51500225067138,1.8999977111816477,0,0.019125098627190473,1.283030614925631,48.4900016784668,2.4117620659588246,49.18999862670898,-1.1894698378152644,48.290000915527344,0.019125098627190473
9094,2020-06-30,51.52000045776367,52.47000122070313,50.97000122070313,51.77999877929688,47852100.0,0.04821971227481847,-1.205887550313474,-0.5652101802018614,46.86468347702026,46.95987761181491,-1.379760734944,-0.7753559594649957,-4.403461495302793,-3.3474625790890826,16.482095479807224,3.319999694824233,0.584355969818354,0.9924999237060561,-2.509325127895245,4.494324975307357,-0.7584126020945945,2.7434124495067067,1.7616450216011117,81.6955623111026,41.62037086812202,1.7509125258006502,6,-1.5050010681152344,-2.1599998474121094,-5.920001029968262,-10.885001182556152,-2.8199996948242188,1,-0.021933250350834377,5.8260426082413215,49.1500015258789,1.283030614925631,48.4900016784668,2.4117620659588246,49.18999862670898,-0.021933250350834377
9095,2020-07-01,49.70000076293945,51.56000137329102,49.61000061035156,51.52000045776367,25218400.0,-0.035326080719200736,1.0526307335857645,7.000044016021641,54.53149235566115,46.63279072087565,0.27123559720869395,1.1658494695645842,-2.3694747909026077,-1.6576141218494271,16.23295690914518,1.9500007629394602,0.44998946755429614,-0.8664999008178711,-4.309829703024597,2.576829901388855,-2.5881648019212378,0.8551650002854956,3.458011776320454,46.62814730751577,2.008612096029644,1.7216649011033647,7,0.3149986267089844,-0.3400001525878906,-4.480001449584961,-9.065001487731934,-0.9500007629394531,2,0.020925571419766698,-1.205887550313474,51.52000045776367,5.8260426082413215,49.1500015258789,1.283030614925631,48.4900016784668,0.020925571419766698
9096,2020-07-02,49.83000183105469,50.75,49.47999954223633,50.5,18562400.0,0.002615715616088643,1.1709443509787811,0.36813092378568946,54.39138383879057,45.55876572099973,0.043958804173691135,0.9764361843773628,-2.360161079836118,-1.9255170278568556,15.20973064580733,1.2700004577636719,0.29448200809054015,-0.6669988632202148,-4.110902194573853,2.7769044681334236,-2.388950528897034,1.0549528024566044,3.2068504269024416,46.012275681730884,-1.860243008178557,1.7219516656768192,7,0.044998168945319605,0.36499786376953125,-3.9750022888183594,-9.195002555847168,-0.6800003051757884,3,0.004615684001299636,1.0526307335857645,49.70000076293945,-1.205887550313474,51.52000045776367,5.8260426082413215,49.1500015258789,0.004615684001299636
9097,2020-07-06,50.91999816894531,51.43000030517578,50.47999954223633,50.75,16321000.0,0.021874298571896267,-1.6760619378687098,-0.25372930378737846,56.21300806814544,44.72755929080971,-1.1532003800217154,-0.3521392429587351,-3.2907911276359982,-3.1471995336696494,13.526135159084824,1.5999984741210938,-0.02602660639485066,0.5629976272582979,-2.5400204911596873,3.666015745676283,-0.9885114319506911,2.114506686467287,1.9981170133350972,68.30259212222,17.835627894527185,1.5515090592089917,7,-1.0449981689453054,-0.7249984741210938,-4.552497863769531,-10.284998893737793,-3.1599998474121094,0,-0.010408460297630318,1.1709443509787811,49.83000183105469,1.0526307335857645,49.70000076293945,-1.205887550313474,51.52000045776367,-0.010408460297630318
9098,2020-07-07,49.09000015258789,50.59000015258789,49.0099983215332,50.52000045776367,19797900.0,-0.0359386897518289,1.012741577292585,-8.411857104389194,42.88871984644498,43.59712947633352,0.39544143132951604,1.1750250547846761,-1.3319785399041777,-1.4931195861386897,11.705859319008535,1.9099998474121094,-0.25187902734816703,-1.0365003585815415,-3.754993016796618,1.681992299633535,-2.3957466876890834,0.3227459705260003,3.7117526955293343,2.312189711571638,-44.61830864782164,1.3592463291075383,7,0.7849998474121165,1.1049995422363281,-2.557499885559082,-8.455000877380371,-0.6100006103515625,1,0.04501933342031483,-1.6760619378687098,50.91999816894531,1.1709443509787811,49.83000183105469,1.0526307335857645,49.70000076293945,0.04501933342031483
9099,2020-07-08,49.709999084472656,49.75,48.959999084472656,49.56000137329102,15311900.0,0.012629841718427404,5.869586850878211,-0.10489348193754071,45.576783729993736,44.24635999275082,-0.27372225126971017,0.29944873915442827,-1.8494090184398004,-2.288175329137701,9.780326512605209,0.7900009155273438,-0.62636896742017,-0.24450130462646769,-2.5634709167058176,2.0744683074528822,-1.4039861106661462,0.9149835014132108,2.977718676164649,28.846128452481306,-13.759298374457895,1.1594848060396752,7,0.16500091552735086,0.4850006103515625,-3.1774988174438477,-9.074999809265137,-3.5699996948242188,2,0.026956350377532967,1.012741577292585,49.09000015258789,-1.6760619378687098,50.91999816894531,1.1709443509787811,49.83000183105469,0.026956350377532967
9100,2020-07-09,49.97999954223633,50.38999938964844,48.72999954223633,49.849998474121094,18510800.0,0.005431512024469232,2.494733714267358,0.8666870120292367,48.204021767905104,46.03312707192053,-0.31154865783611285,-0.175667701123146,-2.0125560758862804,-2.720187007170452,8.250965613181453,1.6599998474121094,-1.0325959252370325,0.1499992370605483,-1.8450786877265983,2.145077161847695,-0.8475397253330215,1.147538199454118,2.5959638326706553,46.29628321434778,6.488264183261258,0.9975389623935725,7,0.045001983642578125,0.9799995422363281,-3.4474992752075195,-8.084999084472656,-4.380001068115234,3,-0.025610219908369425,5.869586850878211,49.709999084472656,1.012741577292585,49.09000015258789,-1.6760619378687098,50.91999816894531,-0.025610219908369425
9101,2020-07-10,50.70000076293945,50.709999084472656,49.4000015258789,50.0099983215332,18128700.0,0.014405786860695713,2.6901387262118597,5.307667478505825,49.54513238664347,48.15070927216991,-0.8882385113616138,-0.763099332488423,-2.7608497516655603,-3.58768208453354,8.07115736901702,1.309997558593757,-1.1269183106176541,0.76100044250488,-1.1698993629108116,2.6919002479205716,-0.20444946020296584,1.7264503452127258,1.766443313951811,72.96298755702617,34.963770662454806,0.9654499027078441,7,-0.6749992370605469,0.2599983215332031,-4.1675004959106445,-7.785001754760742,-5.479999542236321,4,-0.03846155293088005,2.494733714267358,49.97999954223633,5.869586850878211,49.709999084472656,1.012741577292585,49.09000015258789,-0.03846155293088005
9102,2020-07-13,49.459999084472656,52.27999877929688,49.38000106811523,51.31000137329102,23296400.0,-0.02445762642617566,-1.8855722714927943,-2.681153250774004,44.44443329768601,49.18440652981008,0.5630364539322841,0.5665963030334922,-1.5015911396131472,-2.539648638696903,8.393787730768661,2.899997711181655,-0.8891132934975161,-0.5175012588500962,-2.3727679411137856,1.3377654234135932,-1.445134599981941,0.41013208228174847,2.899116080363207,20.563371806264875,-15.91067188364174,0.9276333411318446,7,1.1400012969970703,1.5,-1.8674993515014648,-5.625,-5.05999755859375,0,-0.006267641818276437,2.6901387262118597,50.70000076293945,2.494733714267358,49.97999954223633,5.869586850878211,49.709999084472656,-0.006267641818276437
9103,2020-07-14,49.709999084472656,49.790000915527344,47.95000076293945,49.08000183105469,17455200.0,0.005054589660890008,3.6582228360068374,-0.3405386345875067,49.54063194615747,49.481734137492,0.44793050290801517,0.3727223792449905,-1.6377988951686504,-2.966304528900231,8.607716803214718,1.8400001525878906,-0.5967268968764188,-0.2910011291503878,-2.1186355772682575,1.536633318967482,-1.204818353209319,0.6228160949085435,2.569999694824226,40.64663112741528,0.6067243315866833,0.9138172240589335,7,0.4050006866455078,1.1599998474121094,-0.6974992752075195,-2.634998321533203,-5.659999847412109,1,-0.03922753568403414,-1.8855722714927943,49.459999084472656,2.6901387262118597,50.70000076293945,2.494733714267358,49.97999954223633,-0.03922753568403414
9104,2020-07-15,50.5099983215332,50.6500015258789,49.40999984741211,50.209999084472656,15911400.0,0.016093326328594282,3.2758262356539984,0.4761913412049652,58.283578541685706,49.89863260260583,-0.5703863827780395,-0.49270524005051186,-2.2930208507329226,-3.9080072029842228,8.187547764263584,1.2400016784667898,-0.16854315385370455,0.5344982147216797,-1.2469198441999865,2.315916273643346,-0.35621081473914984,1.4252072441825092,1.770000457763679,59.12237254896768,14.130859186100075,0.8907090294608319,7,-0.39499855041503906,-0.20999908447265625,-1.4974985122680664,-3.43499755859375,-7.519996643066406,2,-0.04019003854196235,3.6582228360068374,49.709999084472656,-1.8855722714927943,49.459999084472656,2.6901387262118597,50.70000076293945,-0.04019003854196235
9105,2020-07-16,50.099998474121094,50.290000915527344,49.22999954223633,49.81999969482422,14014000.0,-0.008117201762751214,2.212107550746752,0.9333316379080147,53.52440122365873,49.80230120092452,-0.1091591810926218,-0.15856781610009563,-1.7706490115947204,-3.6119185149157715,7.716319334748278,1.279998779296875,0.14931603602761356,0.1674983978271456,-1.5543837108614866,1.8893805065157778,-0.6934426565171705,1.0284394521714617,2.076400299072276,49.65354956421681,3.2478241487359014,0.8609410543443163,7,0.015001296997070312,0.10000038146972656,-0.6699991226196289,-3.0249977111816406,-7.439998626708984,3,-0.07904190030101843,3.2758262356539984,50.5099983215332,3.6582228360068374,49.709999084472656,-1.8855722714927943,49.459999084472656,-0.07904190030101843
9106,2020-07-17,49.47000122070313,50.43000030517578,49.27999877929688,50.31000137329102,15003800.0,-0.012574795860390786,1.129636366847409,-3.0000136239782016,53.81619981657359,49.53598917297209,0.5189777622475802,0.41306109376341027,-1.0548829936212698,-3.0541878723783,7.449953064032849,1.1500015258788991,0.08833961647917477,-0.4119989395141559,-2.125494300820975,1.3014964217926632,-1.268746620167569,0.4447487411392572,2.6048695465087945,35.103952750591915,-12.900919247418898,0.8567476806534099,7,0.644998550415032,0.45499801635741477,-0.04000186920166726,-2.395000457763679,-5.710002899169929,4,-0.07822928342606239,2.212107550746752,50.099998474121094,3.2758262356539984,50.5099983215332,3.6582228360068374,49.709999084472656,-0.07822928342606239
9107,2020-07-20,51.209999084472656,51.31999969482422,49.540000915527344,49.65999984741211,17604200.0,0.0351727879691528,1.011297535533788,-1.8452368517854143,57.39942154680601,51.148289361901085,-1.31370781851858,-1.367100622893382,-2.7035660851595935,-4.861379146705801,6.764038354256893,1.8499984741210866,0.06889251906282823,1.3089990615844727,-0.45639752466837535,3.0743956478373207,0.42630076845804865,2.1916973547108967,0.7653742368774559,96.73588589863316,47.178288793000256,0.8826982931264226,7,-1.0949993133544922,-1.2849998474121094,-1.7799997329711914,-4.134998321533203,-6.1100006103515625,0,-0.11696930230146685,1.129636366847409,49.47000122070313,2.212107550746752,50.099998474121094,3.2758262356539984,50.5099983215332,-0.11696930230146685
9108,2020-07-21,51.52000045776367,52.65999984741211,51.22999954223633,51.61999893188477,16650200.0,0.006053532099847381,-3.205881362968282,-0.06451517634985433,50.0,51.63975783634623,-1.3888128239442565,-1.737019223327131,-2.970282674491564,-5.2088722985457565,6.429090541189117,1.4500007629394531,0.05389313251887273,1.6005004882812486,-0.22667921654727508,3.4276801931097722,0.6869106358669868,2.5140903406955104,-4.420001983642578,66.76386914811033,20.392804426166542,0.913589852414262,7,-1.2150001525878906,-1.595001220703125,-2.090001106262207,-4.444999694824219,-6.560001373291016,1,-0.13819873580400632,1.011297535533788,51.209999084472656,1.129636366847409,49.47000122070313,2.212107550746752,50.099998474121094,-0.13819873580400632
9109,2020-07-22,51.6500015258789,51.77000045776367,51.02000045776367,51.58000183105469,11412600.0,0.0025233126350960866,3.8387477849970466,-0.7000076295108275,59.58702972202205,52.90453649791478,-1.357433335626041,-1.8176591857960744,-3.052984024940095,-5.407604766442695,6.319709491901082,0.75,-0.07442786996902129,1.6400014877319293,-0.3432330907171277,3.6232360661809864,0.6483841985074008,2.631618776956458,-4.438803024291985,70.5539874148364,23.215126984388505,0.9916172892245271,7,-1.345001220703118,-1.6350021362304616,-1.8375024795532156,-4.575000762939446,-7.030002593994126,2,-0.14714428004441438,-3.205881362968282,51.52000045776367,1.011297535533788,51.209999084472656,1.129636366847409,49.47000122070313,-0.14714428004441438
9110,2020-07-23,52.63999938964844,54.20000076293945,51.56999969482422,51.7400016784668,33399900.0,0.019167431452514316,-3.2419314647494764,12.857166212535365,62.73798646075356,54.370409172815904,-2.1572922149572236,-2.598271350644694,-3.9022858408301104,-6.4936883078731285,7.113000510312739,2.6300010681152344,0.1899802548884253,2.41249942779541,0.275350939575155,4.549647916015665,1.3439251836852861,3.481073671905534,-5.3198248611450225,68.29266779815293,19.927354962913256,1.068574244110126,7,-1.5649986267089844,-1.8999996185302734,-2.827500343322754,-5.469999313354492,-6.95000076293946,3,-0.1833206273379877,3.8387477849970466,51.6500015258789,-3.205881362968282,51.52000045776367,1.011297535533788,51.209999084472656,-0.1833206273379877
9111,2020-07-24,50.02000045776367,51.27999877929688,49.6500015258789,51.27999877929688,25348000.0,-0.04977201676031906,1.5873006742334956,-1.4000016954253265,46.417204779186314,54.58960600409372,0.3979539323405419,0.09180434036527174,-1.0995007251849245,-3.941437340847081,7.895929825490677,2.9899978637695384,0.3192927139738657,-0.24899959564208984,-2.3328911606626974,1.8348919693785177,-1.2909453781523936,0.7929461868682139,-2.4246328798828145,10.300419698573418,-34.074718321221425,1.041945782510303,7,1.0550003051757812,0.7199993133544922,-0.20750141143798828,-2.335000991821289,-4.510002136230469,4,-0.14714115439815445,-3.2419314647494764,52.63999938964844,3.8387477849970466,51.6500015258789,-3.205881362968282,51.52000045776367,-0.14714115439815445
9112,2020-07-27,51.59000015258789,51.709999084472656,50.4900016784668,50.599998474121094,15991700.0,0.03138743863367033,-1.0165325212094845,-0.7857166644969241,60.16260540818828,55.76982527765269,-0.9366273690051301,-1.30073260083266,-2.5356254984939284,-5.626468695457106,8.756900655092045,1.6899986267089844,0.42955035245460493,1.1660001754760714,-0.8195834336612862,3.151583784613429,0.17320837090739616,2.1587919800447466,-3.7304472473046886,42.6373396045291,-6.766900020812997,0.9927918045686779,7,0.125,-0.8500003814697266,-1.8225011825561523,-3.585000991821289,-5.8300018310546875,0,-0.1517736345783266,1.5873006742334956,50.02000045776367,-3.2419314647494764,52.63999938964844,3.8387477849970466,51.6500015258789,-0.1517736345783266
9113,2020-07-28,50.09000015258789,51.27000045776367,50.040000915527344,51.2599983215332,15614400.0,-0.029075402123734162,1.0672218802892752,-1.1818143285951535,51.441582584599914,55.00960350464317,0.6961522650190304,0.2880700108945291,-0.8738664511475207,-4.2263221875749934,9.524257635575287,1.5499992370605469,0.430980650820743,-0.38099975585937784,-2.282322272606933,1.5203227608881775,-1.3316610142331555,0.5696615025143998,-1.9768293329984417,9.670301109616114,-40.58561086798425,0.9506612583737789,7,1.625,0.6499996185302734,-0.6075010299682617,-2.085000991821289,-2.259998321533203,1,-0.09962071597655986,-1.0165325212094845,51.59000015258789,1.5873006742334956,50.02000045776367,-3.2419314647494764,52.63999938964844,-0.09962071597655986
9114,2020-07-29,50.38999938964844,50.63000106811523,49.77999877929688,50.38999938964844,14714800.0,0.005989204155453454,2.541651434475131,-0.0,51.55185463370374,54.79043166131483,0.42168588054887124,-0.10638089641859949,-1.0539647091231075,-4.5895180835734095,9.37226343965615,0.8500022888183452,0.635709088081704,-0.024500465393067827,-1.860611547124222,1.8116106163380863,-0.9425560062586413,0.8935550754725057,-2.0333553723249906,16.263692040695833,-33.06821252879881,0.9180555408655766,7,1.3500003814697266,0.35000038146972656,-0.7749996185302734,-2.385000228881836,-4.05999755859375,2,-0.10775948344804431,1.0672218802892752,50.09000015258789,-1.0165325212094845,51.59000015258789,1.5873006742334956,50.02000045776367,-0.10775948344804431
9115,2020-07-30,50.7400016784668,50.75,49.11000061035156,49.7400016784668,17644300.0,0.006945868090053153,2.215695660954575,100.0,50.155766849439445,54.38371688718881,0.19223031249016742,-0.3947110592087384,-1.2517365509465677,-4.913504052084832,9.636741324196091,1.6399993896484375,0.747121939733816,0.27350177764892436,-1.5361248738946358,2.0831284291924845,-0.6313115481228593,1.178315103420708,-2.1496233913187126,62.69238556635083,15.674266721832502,0.9048133257717809,7,0.9149990081787109,-1.9073486328125e-06,-1.0975017547607422,-2.7350025177001953,-4.260002136230469,3,-0.12061494962817965,2.541651434475131,50.38999938964844,1.0672218802892752,50.09000015258789,-1.0165325212094845,51.59000015258789,-0.12061494962817965
9116,2020-07-31,50.06000137329102,50.70000076293945,49.2599983215332,50.61999893188477,17433200.0,-0.013401661069797566,3.000000000000079,-0.55999755859375,52.44300706371638,53.83300416684552,1.078096815817446,0.3198000354547972,-0.47327045451620364,-4.241355373721085,9.966518674848619,1.4800033569335938,0.6405504930455308,-0.4179985046386676,-2.2134619226650685,1.3774649133877332,-1.315730213651868,0.4797332043745328,-1.2452381871112834,36.53851232588125,-13.25481819810733,0.8977317090132004,7,1.594999313354485,0.6799983978271413,-0.41750144958496804,-2.055002212524421,-5.030002593994141,4,-0.08729529817619253,2.215695660954575,50.7400016784668,2.541651434475131,50.38999938964844,1.0672218802892752,50.09000015258789,-0.08729529817619253
9117,2020-08-03,50.38999938964844,50.61999893188477,50.02000045776367,50.38999938964844,15143500.0,0.006592049686468426,1.6086942099414028,-0.0,52.75081185815985,54.13864992886328,0.6923584525317139,-0.05474692301108064,-0.6531601335939001,-4.51126181982508,10.07231159521185,0.5999984741211009,0.653938925361679,-0.06150054931640625,-1.8451018068177376,1.722100708184925,-0.9533011780670719,0.8303000794342594,-1.3598267003983082,59.259206931446705,7.965649168443818,0.8918006287506649,8,1.2650012969970703,0.5000019073486328,-0.7474994659423828,-2.385000228881836,-5.239997863769538,0,-0.09684463439619984,3.000000000000079,50.06000137329102,2.215695660954575,50.7400016784668,2.541651434475131,50.38999938964844,-0.09684463439619984
9118,2020-08-04,51.29999923706055,51.47999954223633,50.290000915527344,50.349998474121094,15753100.0,0.01805913590860353,-1.2243050628714442,100.0,53.16760754423308,53.425380797997846,-0.28176055012232126,-0.833419886221094,-1.390355755721231,-5.276869732984338,10.907042066764767,1.1899986267089844,0.7417754995572423,0.7379993438720689,-0.9623364409383726,2.4383351286825103,-0.11216854853314828,1.588167236277286,-2.0630334248628444,92.40504699161893,40.362600476176056,0.8501678924052206,8,0.35500144958496094,-0.40999794006347656,-1.6124992370605469,-3.2950000762939453,-6.430000305175774,1,-0.10799222218165438,1.6086942099414028,50.38999938964844,3.000000000000079,50.06000137329102,2.215695660954575,50.7400016784668,-0.10799222218165438
9119,2020-08-05,51.04999923706055,51.27999877929688,50.63000106811523,51.09000015258789,13198600.0,-0.004873294419454721,2.0952406902815253,-0.042106193055650366,53.85865656272362,52.43878858710563,-0.14060776866632096,-0.5037085549578677,-0.9946183353156428,-4.949208327632988,11.806614907320986,0.6699981689453196,0.6310406415309018,0.42099933624267294,-1.2431983633856305,2.0851970358709764,-0.4110995135714788,1.2530981860568247,-1.6145120268331752,81.85651903084111,28.2927872548277,0.8320988498141516,8,-0.6399993896484375,0.02500152587890625,-1.3624992370605469,-3.0450000762939453,-4.959999084472656,2,-0.06307536638841416,-1.2243050628714442,51.29999923706055,1.6086942099414028,50.38999938964844,3.000000000000079,50.06000137329102,-0.06307536638841416
9120,2020-08-06,48.70000076293945,50.02999877929688,48.31999969482422,50.0,32204700.0,-0.04603327148367664,1.5147104609904054,32.499237078008775,47.25587764034648,52.53197446056787,1.7787856036870267,1.8398066656651224,1.359146700323869,-2.3983850262951307,12.119240570088321,2.729999542236328,0.5591916477565917,-1.8649991989135728,-3.7216117218264273,-0.008386676000718296,-2.79330546037,-0.9366929374571455,5.5,12.025350837483025,-42.0610531601102,0.928306261456428,8,1.3149986267089844,2.375,0.9874992370605469,-0.6950016021728516,0.329998016357429,3,-0.04866527504632667,2.0952406902815253,51.04999923706055,-1.2243050628714442,51.29999923706055,1.6086942099414028,50.38999938964844,-0.04866527504632667
9121,2020-08-07,48.75,49.18000030517578,48.04999923706055,48.68999862670898,13637300.0,0.001026678362982647,1.4565187645383189,-0.04615492961879961,40.03241566239733,50.29528671103554,1.7094596151898784,1.7246515993598237,1.4096416687417062,-2.291694280050251,12.368000957569919,1.1300010681152344,0.34245460559800023,-1.7174999237060575,-3.741522613540589,0.30652276612847373,-2.7295112686233267,-0.7054885787887883,5.332400741577146,20.408183692671113,-27.114991761515885,1.0120113449172672,8,1.0149993896484375,2.325000762939453,0.9375,-0.7450008392333984,0.2999992370605469,4,-0.046564111954126575,1.5147104609904054,48.70000076293945,2.0952406902815253,51.04999923706055,-1.2243050628714442,51.29999923706055,-0.046564111954126575
9122,2020-08-10,49.1500015258789,49.66999816894531,48.27000045776367,48.849998474121094,15881500.0,0.00820515950520817,1.0895545332391992,4.999936423166687,40.46661463782304,49.075845828060324,1.0358796127922716,1.3705013727198718,1.0704318117284828,-2.488137416561095,11.987558503844866,1.3999977111816406,-0.018010066978654038,-1.3019985198974666,-3.3629186744062878,0.7589216346113545,-2.332458597151877,-0.27153844264305604,4.691103155517581,32.070034721526916,-12.481507603860948,1.030460077254412,8,0.6149978637695384,1.924999237060554,0.8849983215332102,-1.1450023651122976,1.059997558593757,0,-0.08382507871159917,1.4565187645383189,48.75,1.5147104609904054,48.70000076293945,2.0952406902815253,51.04999923706055,-0.08382507871159917
9123,2020-08-11,47.7599983215332,49.7400016784668,47.63000106811523,49.0099983215332,21532800.0,-0.028280837460682884,-1.7947129619337132,-4.166624281572755,35.79253617762838,47.32481044405194,2.302775937252811,2.7478064279039742,2.556941645070083,-0.9261395331992759,12.296640087264658,2.1100006103515696,-0.004126427357562079,-2.5945016860961942,-4.96454695119656,-0.2244564209958284,-3.7795243186463736,-1.4094790535460149,5.849462142089841,3.5615708201606076,-36.14345438777522,1.1850226325501818,8,1.7950019836425781,3.1550025939941406,2.2750015258789062,0.9050006866455078,3.220001220703125,1,-0.05464817603390815,1.0895545332391992,49.1500015258789,1.4565187645383189,48.75,1.5147104609904054,48.70000076293945,-0.05464817603390815
9124,2020-08-12,48.47999954223633,48.72999954223633,47.65999984741211,48.38000106811523,17176600.0,0.015075402973339314,2.56667471993693,-0.07999877929688068,34.50074801597394,45.58536390700023,1.4341669484541981,1.968870041051865,1.928329100713583,-1.4653390873182701,12.299229516092632,1.0699996948242188,-0.31595942051446,-1.7730005264282198,-4.284650085892707,0.7386490330362676,-3.0288253061604635,-0.5171757466959761,4.770693357656249,35.41663686431594,-0.6444741205488285,1.2558247797322428,8,1.0750007629394531,2.4350013732910156,1.5550003051757812,0.1849994659423828,2.2600021362304688,2,-0.07446370966250693,-1.7947129619337132,47.7599983215332,1.0895545332391992,49.1500015258789,1.4565187645383189,48.75,-0.07446370966250693
9125,2020-08-13,46.13999938964844,47.22999954223633,45.93000030517578,47.15999984741211,41051700.0,-0.04826733033586883,1.241378289765758,-10.20016021972919,35.235920388390625,43.67346538751959,3.411826640485323,4.212987704421671,4.266711574848117,1.0095215908296638,12.674172755872942,2.549999237060547,-0.4619957196757625,-3.9150007247924776,-7.0294528479588365,-0.8005486016261187,-5.472226786375657,-2.357774663209298,6.7734520003375,5.511785007344041,-32.411311517835564,1.5572260615831786,8,2.565000534057617,3.9250011444091797,3.895000457763672,2.5249996185302734,3.0100021362304616,3,-0.0010836419098818606,2.56667471993693,48.47999954223633,-1.7947129619337132,47.7599983215332,1.0895545332391992,49.1500015258789,-0.0010836419098818606
9126,2020-08-14,45.599998474121094,46.08000183105469,45.29999923706055,45.599998474121094,18167300.0,-0.011703531050511806,-1.6000152588278678,-0.0,25.268375352213553,40.61986133130333,3.6348921607831457,4.688577885260614,4.724639284168745,1.6024569897324454,13.10992438036582,0.8400001525878906,-0.6649039000439103,-4.2615015029907255,-7.955880646821122,-0.5671223591603294,-6.10869107490592,-2.414311931075531,6.754776829080029,6.75673585813458,-29.307223778206758,1.8471895719151967,8,2.7900009155273438,4.150001525878906,4.8925018310546875,3.065000534057617,4.100002288818359,4,0.07521930745507333,1.241378289765758,46.13999938964844,2.56667471993693,48.47999954223633,-1.7947129619337132,47.7599983215332,0.07521930745507333
9127,2020-08-17,45.22000122070313,45.93999862670898,44.7400016784668,45.9000015258789,17303800.0,-0.008333273380121242,2.1579095307888854,-100.0,27.843502328908727,37.80607186293397,3.5809805075482117,4.845227769413285,4.935860755628369,2.0460111741906033,13.300638384088566,1.1999969482421804,-0.9064319112308468,-4.341998863220205,-8.516133103616802,-0.1678646228236076,-6.4290659834185035,-2.2549317430219062,6.42929647588393,9.599990844726705,-28.57147487414477,2.0870671201982987,8,2.789999008178704,4.249999999999993,5.272499084472649,3.444997787475579,4.629997253417962,0,0.08469699055655755,-1.6000152588278678,45.599998474121094,1.241378289765758,46.13999938964844,2.56667471993693,48.47999954223633,0.08469699055655755
9128,2020-08-18,44.400001525878906,45.15999984741211,44.04999923706055,45.06000137329102,20118100.0,-0.0181335619789591,1.5814063865367298,0.9705875753122187,23.979162675762666,34.486128097716076,3.7093647044340514,5.380316927993292,5.574721182567018,2.888879999156785,13.106193138405263,1.1700019836425852,-1.1808562657081154,-4.8059986114501925,-9.463508190609964,-0.14848903229042065,-7.134753401030082,-2.477243821870303,6.420180648533723,7.478680897334114,-32.08160873613835,2.3287547895798864,8,2.6399974822998047,4.724998474121094,6.379998207092285,4.264997482299805,5.069999694824226,1,0.1308557963721544,2.1579095307888854,45.22000122070313,-1.6000152588278678,45.599998474121094,1.241378289765758,46.13999938964844,0.1308557963721544
9129,2020-08-19,44.04999923706055,44.70000076293945,43.849998474121094,44.29999923706055,19455500.0,-0.007882934161935973,-1.6153855182694226,0.3787879663612941,20.93830929732023,31.56195383737983,3.3100859702469876,5.409078857489156,5.753513279025995,3.280865330562065,13.04072362920669,0.8500022888183594,-1.5269213395566084,-4.776000785827634,-9.8181824207252,0.2661808490699329,-7.297091603276421,-2.254909968378847,5.822357326122791,5.917180465596069,-29.448164764534624,2.521090817448784,8,2.7450008392333984,4.975000381469727,6.442500114440918,4.614999771118164,5.090000152587891,2,0.15732123553240318,1.5814063865367298,44.400001525878906,2.1579095307888854,45.22000122070313,-1.6000152588278678,45.599998474121094,0.15732123553240318
9130,2020-08-20,42.9900016784668,43.65999984741211,42.25,42.68000030517578,22445400.0,-0.0240635091249205,-1.4102520630304296,-1.2400054931640625,20.26913348296948,29.36603359522118,3.883313630808793,6.017579113861736,6.648375193925077,4.3605024685011955,12.367769325371901,1.7999992370605469,-2.019670716927827,-5.353498458862305,-10.69683157991021,-0.010165337814399322,-8.025165019386257,-2.681831898338352,5.918777590466583,19.321183412150454,-15.2391264534593,2.6716665605239527,8,3.0049991607666016,5.23499870300293,7.217497825622559,5.674997329711914,6.729999542236335,3,0.18027447539928532,-1.6153855182694226,44.04999923706055,1.5814063865367298,44.400001525878906,2.1579095307888854,45.22000122070313,0.18027447539928532
9131,2020-08-21,42.65999984741211,43.060001373291016,42.400001525878906,42.849998474121094,15476700.0,-0.007676246061185443,1.1639182284924552,-0.6128960807235587,17.493702863717118,26.813487842542745,3.6415497195169095,6.079621907520007,6.933341804868505,4.747703490479729,12.619601051008836,0.6599998474121094,-2.5686428960669474,-5.315500259399414,-11.162699926962553,0.5316994081637247,-8.239100093180987,-2.391900425617841,5.050199153113262,11.111111111111132,-19.48535148558864,2.92359983378157,8,3.335000991821289,5.565000534057617,7.497499465942383,6.004999160766602,8.049999237060547,4,0.15213318569340073,-1.4102520630304296,42.9900016784668,-1.6153855182694226,44.04999923706055,1.5814063865367298,44.400001525878906,0.15213318569340073
9132,2020-08-24,43.7599983215332,43.81999969482422,42.88999938964844,43.11999893188477,14972200.0,0.025785243273689806,1.4473623450283593,-3.3684421868411696,18.79139166956135,24.924471786090855,1.8959541997081857,4.5987211369947545,5.79468127277368,3.7465300866312177,12.551885599426955,1.1599998474121094,-2.8546257183062806,-3.8240016937255845,-9.700658137669748,2.0526547502185792,-6.762329915697663,-0.8856734717535062,2.9673648588976036,51.88997940587725,27.90930502327478,2.93832822197208,8,1.730001449584961,4.465002059936523,6.260001182556152,4.905000686645508,3.200000762939453,0,0.13574046319109034,1.1639182284924552,42.65999984741211,-1.4102520630304296,42.9900016784668,-1.6153855182694226,44.04999923706055,0.13574046319109034
9133,2020-08-25,45.099998474121094,45.540000915527344,44.599998474121094,44.88000106811523,21524900.0,0.030621576873518963,-1.41025465464878,0.34374627470616376,27.410782586329574,24.1366978494637,0.15528233607420816,3.0205814968789397,4.413061898190023,2.494989740815612,12.321680543180443,1.7800025939941406,-3.0376540841138677,-2.234501457214357,-8.086840678077273,3.6178377636485592,-5.160671067645815,0.6916681532171012,0.821439333832167,86.62606933239339,67.07606437586142,2.926169610431459,8,-0.3599987030029297,3.125001907348633,4.920001029968262,3.565000534057617,2.8199996948242188,1,0.10532151132389966,1.4473623450283593,43.7599983215332,1.1639182284924552,42.65999984741211,-1.4102520630304296,42.9900016784668,0.10532151132389966
9134,2020-08-26,44.959999084472656,45.81999969482422,44.68999862670898,45.599998474121094,15328900.0,-0.0031041994320414323,1.0925910227610016,-2.9091224358862267,32.93795306044099,23.881368146358188,-0.28668795849315387,2.8806113152043906,4.451573702300912,2.7214571626563497,12.151168810264714,1.1300010681152415,-3.2912122710345244,-2.1030008316040067,-7.861561239380073,3.6555595761720596,-4.9822810354920435,0.77627937228403,-2.7099990844726562,75.91034498970993,53.119653009087024,2.8792802038880345,8,-0.7949981689453125,3.2650012969970703,5.155000686645508,3.7049999237060547,1.5900001525878906,2,0.10031143745703597,-1.41025465464878,45.099998474121094,1.4473623450283593,43.7599983215332,1.1639182284924552,42.65999984741211,0.10031143745703597
9135,2020-08-27,44.61999893188477,44.83000183105469,43.66999816894531,44.54999923706055,13777000.0,-0.007562281127921677,3.7346557468937815,-0.10937462747062598,31.644445921344015,24.589820431817127,-0.20671236650363056,2.886605494584508,4.685977303246382,3.064595324302232,12.470523445051851,1.2900009155273438,-3.383730187530645,-2.137000846862783,-7.720623996655142,3.446622302929576,-4.928812421758963,0.6548107280333966,-2.298598937988288,64.91223960773311,40.09262800531197,2.79181157489618,8,-0.5249996185302805,3.605001449584954,5.540000915527337,4.045000076293938,2.979999542236321,3,0.10129987821523101,1.0925910227610016,44.959999084472656,-1.41025465464878,45.099998474121094,1.4473623450283593,43.7599983215332,0.10129987821523101
9136,2020-08-28,45.68999862670898,45.790000915527344,44.40999984741211,44.61999893188477,13459100.0,0.023980271636887096,1.1732227174970864,15.285776566755738,35.48656743548375,25.43904988810324,-1.410982895000899,1.5520018058331289,3.5361115619445513,2.0012730452942193,12.609354542707537,1.3800010681152344,-3.5129681514401625,-0.8485010147094769,-6.226112522264593,4.529110492845639,-3.537306768487035,1.8403047390680811,-3.298626638793941,95.56310393942289,68.70039572010609,2.688805753777559,8,-1.654998779296868,1.2900009155273509,5.217501640319831,2.9750003814697337,1.6300010681152415,4,0.08820316732595246,3.7346557468937815,44.61999893188477,1.0925910227610016,44.959999084472656,-1.41025465464878,45.099998474121094,0.08820316732595246
9137,2020-08-31,45.5099983215332,45.81999969482422,45.13999938964844,45.349998474121094,13241800.0,-0.003939599706412555,-1.344836658050683,0.14953261032321746,39.49579742139263,27.16312041539546,-1.3248417574685405,1.4204885353828445,3.6212241903317377,2.1590293534727465,12.749578537933223,0.6800003051757812,-3.506755980339264,-0.784501266479495,-5.860697425904128,4.291694892945138,-3.322599346191815,1.753596813232825,-3.050053779479981,85.5813417079186,53.46734572640381,2.538098079712317,8,-1.4749984741210938,1.470001220703125,5.3975019454956055,3.155000686645508,2.9000015258789062,0,0.11426062304377305,1.1732227174970864,45.68999862670898,3.7346557468937815,44.61999893188477,1.0925910227610016,44.959999084472656,0.11426062304377305
9138,2020-09-01,45.7599983215332,45.790000915527344,45.06000137329102,45.52999877929688,14079800.0,0.005493298378824951,4.034397484971604,1.4374985098824151,36.71874126884901,28.91650174556532,-1.5216570683991932,0.7738402036229104,3.2669690321289266,1.9225023076326053,12.53353864294734,0.729999542236321,-3.326518844277274,-0.2575012207031264,-4.755289677093771,4.240287235687518,-2.506395448898445,1.9913930074921922,-3.2328526764245638,97.20924043221376,62.806731598162706,2.2488942281953213,9,-1.7249984741210938,1.105001449584961,5.467501640319824,2.905000686645508,4.140003204345696,1,0.026223793858287214,-1.344836658050683,45.5099983215332,1.1732227174970864,45.68999862670898,3.7346557468937815,44.61999893188477,0.026223793858287214
9139,2020-09-02,47.83000183105469,48.18999862670898,46.27999877929688,46.43000030517578,24636200.0,0.04523609233935244,-1.2470525933139778,6.086975270761305,58.47543748488663,33.16164663466723,-3.351528341895147,-1.6335175561548851,1.1568461914341839,-0.12249313787027916,12.241891635702945,2.430000305175774,-3.130871366658816,1.9735021591186523,-1.961059193987019,5.908063512224324,0.006221482565820224,3.9407828356714845,-5.236999104951735,92.03546992930166,51.748683552219305,1.967280676552835,9,-2.535001754760742,-0.9650020599365234,3.39749813079834,0.8349971771240234,2.05999755859375,2,0.0018815875903268608,4.034397484971604,45.7599983215332,-1.344836658050683,45.5099983215332,1.1732227174970864,45.68999862670898,0.0018815875903268608
9140,2020-09-03,46.33000183105469,47.83000183105469,45.849998474121094,47.7599983215332,20632800.0,-0.031361069257289764,1.5222916317391821,-1.021424951362663,53.339448017160215,37.14450720727202,-1.4839816683959768,-0.33747839112382394,2.648438308615667,1.3708940083002545,12.952897183568787,1.9800033569335938,-2.826834040859154,0.5920021057128935,-3.118339999090651,4.302344210516438,-1.2631689466888787,2.4471731581146656,-3.513119268927497,50.79371967415622,6.006781630454483,1.8551710524017733,9,-0.7900028228759766,0.5349979400634766,4.909997940063477,2.6999988555908203,4.349998474121094,3,0.004748486883469072,-1.2470525933139778,47.83000183105469,4.034397484971604,45.7599983215332,-1.344836658050683,45.5099983215332,0.004748486883469072
9141,2020-09-04,46.47999954223633,46.95000076293945,44.88999938964844,46.18999862670898,20608500.0,0.0032375934654311767,2.349586587188855,-0.20279834073600325,55.88784220416756,41.266335044450486,-1.1567751569838336,-0.7022639270230329,2.4625882935922547,1.23408942271611,13.519427028244275,2.0600013732910156,-2.4288454791478955,0.8554998397827163,-2.596800873152695,4.307800552718128,-0.8706505166849894,2.581650196250422,-3.4481923375258674,48.18183394503377,-1.0123933301065335,1.7261503564677052,9,-0.5500011444091797,0.38500022888183594,4.717500686645508,2.8800010681152344,5.369998931884766,4,0.024096362799380433,1.5222916317391821,46.33000183105469,-1.2470525933139778,47.83000183105469,4.034397484971604,45.7599983215332,0.024096362799380433
9142,2020-09-08,45.02999877929688,46.22999954223633,44.52999877929688,44.9900016784668,20893600.0,-0.031196230146728676,-2.541657560429031,0.13792060193104108,52.78021690910589,44.08516108031453,0.5501773213949548,0.4461235764705762,3.8817148666867993,2.703356024984487,14.325114821045537,1.950000762939446,-1.9340289171181908,-0.38850078582763103,-3.4212293859188776,2.6442278142636155,-1.9048650858732543,1.1278635142179922,-1.791863917706479,13.661202755337243,-39.12395146932295,1.5163643000456242,9,0.8999996185302663,1.835000991821282,6.167501449584954,4.33000183105468,6.600002288818345,1,0.05085500727528758,2.349586587188855,46.47999954223633,1.5222916317391821,46.33000183105469,-1.2470525933139778,47.83000183105469,0.05085500727528758
9143,2020-09-09,45.1500015258789,45.88000106811523,44.45000076293945,45.88000106811523,17529100.0,0.0026649511400207437,2.917811512031961,-18.2513113972309,54.954964243234656,46.53149565618048,0.48948835382155664,0.1270760099863395,3.710318790740679,2.600798071498616,14.970854367041145,1.4300003051757741,-1.3334195384449856,-0.13799819946289915,-2.9640694439834334,2.688073045057635,-1.5510338217231663,1.275037422797368,-1.713792113683752,18.716608630196355,-38.34479305606043,1.4130356222602665,9,0.7799968719482493,1.714998245239265,6.12249946594239,4.209999084472663,6.789997100830078,2,0.07220372561149646,-2.541657560429031,45.02999877929688,2.349586587188855,46.47999954223633,1.5222916317391821,46.33000183105469,0.07220372561149646
9144,2020-09-10,44.86999893188477,45.95000076293945,44.68999862670898,45.47000122070313,13744700.0,-0.006201607630813344,-1.6249965230728254,0.8219214589919787,59.108507360290595,49.58305803828566,0.8441536285825961,0.12939356028955018,3.858210943074333,2.9335187900290123,15.636680603768246,1.2600021362304759,-0.79709864559225,-0.23750076293944744,-2.633593210751357,2.1585916848724622,-1.4355469868454023,0.9605454609665074,-1.243637951109072,12.425977403004792,-47.36826052696579,1.1980462239059553,9,1.4300003051757741,1.8950004577636648,6.402502059936516,4.49000167846679,6.74000167846679,3,0.11210168740208704,2.917811512031961,45.1500015258789,-2.541657560429031,45.02999877929688,2.349586587188855,46.47999954223633,0.11210168740208704
9145,2020-09-11,46.09000015258789,46.47999954223633,44.959999084472656,45.22999954223633,18365500.0,0.02718968686750256,-1.171426858709217,-1.4333288828701674,65.2988325195772,52.89553193651826,-0.16248648641558816,-1.1536961385181144,2.576224976927662,1.805639799014223,15.391717316694056,1.6100006103515554,-0.4040909261589931,0.9850004196166964,-1.4066564326929907,3.3766572719263834,-0.2108280065381507,2.1808288457715435,-2.2810936659748577,65.5999755859375,-0.33779523852882676,1.1958284261548435,9,0.22999954223632812,0.049999237060546875,4.652500152587891,3.270000457763672,6.540000915527337,4,0.08244736872380298,-1.6249965230728254,44.86999893188477,2.917811512031961,45.1500015258789,-2.541657560429031,45.02999877929688,0.08244736872380298
9146,2020-09-14,49.02999877929688,49.59000015258789,48.29999923706055,48.349998474121094,26715400.0,0.0637882103921823,-2.307699831761806,0.7906974681073875,70.19156201101393,56.30617244647618,-2.8819497144166277,-4.030181759030938,-0.3970643096694033,-1.0641232781528842,15.375522147858609,3.5,-0.04246858404388121,3.7534990310669016,0.7890622592689454,6.717935802864858,2.271280645167927,5.235717416965876,-5.045848607080011,89.10503035430689,20.50669681727689,1.4822183858989768,9,-2.0099983215332102,-3.0349979400634837,1.5150012969970632,0.3300018310546804,4.5,0,0.033652897551684546,-1.171426858709217,46.09000015258789,-1.6249965230728254,44.86999893188477,2.917811512031961,45.1500015258789,0.033652897551684546
9147,2020-09-15,49.04999923706055,49.65999984741211,48.70000076293945,49.36999893188477,14456000.0,0.00040792286888868823,1.1333276819395584,-0.4705875753121935,66.83716260844491,59.65266370643128,-2.622809844538736,-3.9511119420905416,-0.48594861748400575,-1.0108234484419754,15.129626123711951,0.9599990844726562,0.4004730209332621,3.5819995880126925,0.17164021214287573,6.992358963882509,1.876819900077784,5.287179275947601,-4.729498066021414,88.2917328686382,21.066072205246513,1.705179687934907,9,-1.9949989318847656,-3.0549983978271484,1.3700008392333984,0.3100013732910156,4.260002136230476,1,0.05708459287691414,-2.307699831761806,49.02999877929688,-1.171426858709217,46.09000015258789,-1.6249965230728254,44.86999893188477,0.05708459287691414
9148,2020-09-16,50.209999084472656,51.22000122070313,48.959999084472656,49.11000061035156,23542200.0,0.0236493346677904,-2.2285709614661604,-3.437498509882383,70.58822297445693,60.99852876082798,-3.447763754771671,-4.905005872885539,-1.6437779194762214,-2.096260685116853,14.805127489235762,2.260002136230476,0.7815737238622589,4.451499557495119,0.48046621278748347,8.422532902202754,2.465982885141301,6.437016229848936,-5.462338019323688,84.53289839181065,17.645467610808765,1.9855166723538187,9,-2.374998092651367,-3.4749984741210938,0.21000099182128906,-0.0149993896484375,4.170001983642571,2,0.028281258903302797,1.1333276819395584,49.04999923706055,-2.307699831761806,49.02999877929688,-1.171426858709217,46.09000015258789,0.028281258903302797
9149,2020-09-17,50.97999954223633,51.290000915527344,48.81000137329102,49.15999984741211,20556900.0,0.015335599916427745,1.0327844760737366,1.6545474722393692,74.12745364769361,63.30830716422058,-4.161582012664404,-5.406396985999336,-2.4226030839295234,-2.8043472322087126,14.345915643658296,2.479999542236321,1.1508180279876399,4.875,0.3595971998777756,9.390402800122224,2.6172985999388843,7.132701400061116,-5.585104461531941,95.10266534568498,26.810164909625172,2.2577014000611135,9,-3.1099987030029297,-4.209999084472656,-0.7449989318847656,-0.7849998474121094,1.8699989318847656,3,0.0188308962944832,-2.2285709614661604,50.209999084472656,1.1333276819395584,49.04999923706055,-2.307699831761806,49.02999877929688,0.0188308962944832
9150,2020-09-18,50.7400016784668,52.16999816894531,49.97000122070313,51.5,25549000.0,-0.00470768665995569,1.0952405172742579,-0.4175815653675734,70.44534638051829,64.92580762825955,-3.6098546402054623,-4.802231765406624,-2.2031049227843624,-2.503681527267929,13.361526733070564,2.1999969482421804,1.5580101031911084,4.247502136230466,-0.4680712728157772,8.963075545276709,1.8897154317073444,6.6052888407535875,-4.637693897583652,63.04917609416292,-1.7196773514905175,2.3577867045231233,9,-2.430002212524414,-3.5300025939941406,-0.5050010681152344,-0.5450019836425781,1.3999977111816406,4,0.017146214093524126,1.0327844760737366,50.97999954223633,-2.2285709614661604,50.209999084472656,1.1333276819395584,49.04999923706055,0.017146214093524126
9151,2020-09-21,49.1500015258789,49.77999877929688,47.88999938964844,49.61000061035156,21257500.0,-0.031336225857136024,3.7250255109338726,0.6052632899828934,63.22675010943687,66.08653353940744,-1.7894667130338888,-2.8470573331512057,-0.6757144155153227,-0.933814914457848,11.872912895743063,2.8500022888183594,1.515133782240646,2.3330018997192283,-2.1600866296230024,6.826090429061459,0.08645763504811299,4.579546164390344,-2.1982170906670504,29.43931064479081,-31.346227672290805,2.246544264671114,9,-0.8400020599365163,-1.940002441406243,0.2349987030029368,1.0449981689453196,2.809997558593757,0,0.07080365074666384,1.0952405172742579,50.7400016784668,1.0327844760737366,50.97999954223633,-2.2285709614661604,50.209999084472656,0.07080365074666384
9152,2020-09-22,49.70000076293945,49.77999877929688,48.77999877929688,49.27000045776367,10845300.0,0.01119021810754095,2.3898515491645593,-0.9347851326024436,64.0113833129033,67.09280232492618,-1.7962574593020193,-3.0875286287699453,-1.243248057691119,-1.4699775647325168,10.839764639896964,1.0,1.6658199850052853,2.586001014709474,-1.8410573803353003,7.0130594097542485,0.37247181718708333,4.799530212231865,-2.017666405004917,42.28976377391317,-13.314704836434316,2.2135291975223876,9,-1.2700023651123047,-2.490001678466797,-0.6300010681152344,0.3599987030029297,0.2999992370605469,1,0.07706233315017164,3.7250255109338726,49.1500015258789,1.0952405172742579,50.7400016784668,1.0327844760737366,50.97999954223633,0.07706233315017164
9153,2020-09-23,49.849998474121094,51.61000061035156,49.63999938964844,51.0099983215332,19160000.0,0.0030180625528981597,-1.4936755620046018,-2.6976721491811713,58.31959120520561,67.00514497436119,-1.3515820798422453,-3.0181651986359412,-1.4174581892028613,-1.559938988782136,11.100188322742746,1.970001220703125,1.794424299716205,2.4984987258911104,-1.982945626649581,6.979943078431802,0.2577765496207647,4.739220902161456,-1.9599990844726562,45.79438419360129,-4.986926450044315,2.2407221762703444,9,-1.2849998474121094,-2.6399993896484375,-1.1099977493286133,-0.06999778747558594,0.6300010681152344,2,0.06940828495644058,2.3898515491645593,49.70000076293945,3.7250255109338726,49.1500015258789,1.0952405172742579,50.7400016784668,0.06940828495644058
9154,2020-09-24,49.47000122070313,50.36000061035156,49.09000015258789,49.52000045776367,13842300.0,-0.007622813742215739,-2.1357982829181914,0.04310279623922804,64.24682552704809,66.88825530852462,-0.27988750688199104,-2.40634014595107,-1.0923784773399845,-1.1119252876990657,11.424041881185158,1.2700004577636719,2.08837316703098,1.8930013656616254,-2.5353201330089803,6.321322864332231,-0.321159383673681,4.107162114996932,-0.9808020019531298,36.91594116095192,-13.29110055387551,2.214160749335303,9,0.5599975585937429,-2.260002136230476,-1.3875017166137766,-0.03500175476074929,0.8699989318847585,3,0.09925206642924578,-1.4936755620046018,49.849998474121094,2.3898515491645593,49.70000076293945,3.7250255109338726,49.1500015258789,0.09925206642924578
9155,2020-09-25,49.13999938964844,49.599998474121094,47.77999877929688,49.56999969482422,17773000.0,-0.006670746369753289,6.4286025690930035,8.600137331198292,61.87499850988401,65.96419269728796,0.5903348446186527,-1.813318533961663,-0.8090435759583414,-0.7303042405858591,11.034677285744655,1.8199996948242116,2.3719996084415556,1.3369995117187514,-2.9137030068815903,5.587702030319093,-0.788351747581423,3.462350771018926,3.029998779296875,35.509137340987834,-14.336341936191346,2.1253512593001718,9,0.8349990844726562,-1.9300003051757812,-1.2299995422363281,0.10499954223632812,0.5699996948242188,4,0.07549855780531778,-2.1357982829181914,49.47000122070313,-1.4936755620046018,49.849998474121094,2.3898515491645593,49.70000076293945,0.07549855780531778
9156,2020-09-28,49.72000122070313,49.77000045776367,48.13000106811523,49.63999938964844,18904000.0,0.011803049211613903,17.2221845462638,-0.1860506378524322,72.7008790419905,66.6157167454597,0.13242926679185274,-2.18810784386266,-1.4096250339833531,-1.265488146069906,11.217275584486154,1.6399993896484446,2.6815224078594184,1.7155012130737362,-2.495344816380836,5.926347242528308,-0.38992180165354995,3.8209242278010223,2.362196960449211,50.652781042457754,-3.6140407218763144,2.1054230147272865,9,0.25499725341796164,-2.4350013732910227,-2.6100006103515696,-1.4950008392334055,1.3600006103515554,0,0.048672528349368305,6.4286025690930035,49.13999938964844,-2.1357982829181914,49.47000122070313,-1.4936755620046018,49.849998474121094,0.048672528349368305
9157,2020-09-29,50.709999084472656,51.38000106811523,49.59000015258789,49.709999084472656,35676600.0,0.01991146097070673,-1.8871032246552808,12.49971390425218,74.82142443559499,67.08607246336392,-0.6675329257689526,-2.9181766035555086,-2.465216884222741,-2.21259951360301,11.663275348075846,1.7900009155273366,2.865888290104593,2.4454990386962905,-1.7589723041045389,6.64997038149712,0.3432633672958758,4.547734710096705,1.2861551086425749,76.50127687716875,17.004870602010868,2.1022356714004156,9,-0.7350006103515625,-3.1800003051757812,-3.5999984741210938,-2.4849987030029297,1.25,1,0.02464997086507048,17.2221845462638,49.72000122070313,6.4286025690930035,49.13999938964844,-2.1357982829181914,49.47000122070313,0.02464997086507048
9158,2020-09-30,46.959999084472656,49.27000045776367,46.83000183105469,48.95000076293945,55392600.0,-0.07394991259521133,-1.1688913453697125,-1.9900016784667969,57.12338431126483,65.19673142598295,2.8753463530599745,0.9763941887260188,1.1642675959536462,1.5324108433112684,11.604053544353004,3.8799972534179688,2.6374984648064057,-1.3645009994506836,-5.4510822581509615,2.7220802592495943,-3.4077916288008225,0.6787896298994553,4.95183200036621,2.857082971775432,-60.00774654022093,2.0432906293501376,9,2.5400009155273438,0.9599990844726562,-0.10249900817871094,1.2650012969970703,7.620002746582031,2,0.06473596624350275,-1.8871032246552808,50.709999084472656,17.2221845462638,49.72000122070313,6.4286025690930035,49.13999938964844,0.06473596624350275
9159,2020-10-01,47.91999816894531,48.18000030517578,47.04999923706055,47.099998474121094,24460000.0,0.020442911055977397,-1.4565289502927372,-0.4120598006007664,56.34975365937144,63.630554456966614,1.6043536841347787,0.024752158973655014,0.08823253176696255,0.5737521530084422,11.72480821964212,1.220001220703125,2.504762199268562,-0.4090017318725572,-4.493488007214019,3.6754845434689045,-2.451244869543288,1.6332414057981737,3.788559745742184,23.955967487036354,-36.969891463718504,2.0422431376707304,10,1.3000030517578125,0.0,-1.4374980926513672,0.30500221252441406,7.240001678466797,3,0.05342240131699394,-1.1688913453697125,46.959999084472656,-1.8871032246552808,50.709999084472656,17.2221845462638,49.72000122070313,0.05342240131699394
9160,2020-10-02,46.54999923706055,47.52000045776367,46.5,46.86000061035156,20277500.0,-0.028589294328742243,-3.9756138408433275,-0.37805059593036777,40.34267528677833,61.087879476671226,2.5898468126005767,1.4883882500549888,1.2919680930967061,1.9772161874574294,12.053793918965317,1.4199981689453125,2.156822488640053,-1.7900005340576186,-5.852947708337581,2.2729466402223437,-3.821474121197596,0.241473053082359,4.9634164342816405,1.0245743056744405,-54.00959351244512,2.031473587139981,10,2.5050010681152344,1.3699989318847656,-0.3549985885620117,1.6750011444091797,9.40999984741211,4,0.08141785129203516,-1.4565289502927372,47.91999816894531,-1.1688913453697125,46.959999084472656,-1.8871032246552808,50.709999084472656,0.08141785129203516
9161,2020-10-05,47.599998474121094,47.72999954223633,46.97999954223633,46.9900016784668,16933700.0,0.022556374957458436,-1.3809483442425416,-1.9677228819294899,44.77288510383163,58.95026856455215,1.4492630968130342,0.5550567730453508,0.16894189666952997,1.0016165304360882,12.533687470908026,1.1800003051757812,1.6781096078345286,-0.7960012435913058,-4.781134007871067,3.1891315206884556,-2.788567625731183,1.1965651385485714,3.612612256940565,22.540947404872995,-27.117881664224726,1.9925663821398798,10,1.4550018310546875,0.6900005340576172,-1.4399986267089844,0.6250019073486328,7.810001373291016,0,0.04432774533593142,-3.9756138408433275,46.54999923706055,-1.4565289502927372,47.91999816894531,-1.1688913453697125,46.959999084472656,0.04432774533593142
9162,2020-10-06,47.31999969482422,48.83000183105469,47.22000122070313,47.54999923706055,17926200.0,-0.005882327484718397,-6.488436050070742,-0.37705041055113286,38.876052493093034,56.78987537431742,1.5155293566878996,1.070287339756824,0.32054092232780107,1.3200142903897856,13.033775787094248,1.6100006103515554,1.2582953372818366,-1.190500068664548,-4.8897660977041895,2.5087659603750936,-3.0401330831843723,0.6591329458552764,3.609854392373741,29.60287217736549,-14.998358481278792,1.8496330145198219,10,1.6200008392333984,0.9899997711181641,-1.8125,0.9050006866455078,9.040000915527344,1,0.07945904819271865,-1.3809483442425416,47.599998474121094,-3.9756138408433275,46.54999923706055,-1.4565289502927372,47.91999816894531,0.07945904819271865
9163,2020-10-07,48.40999984741211,49.0,48.31999969482422,48.41999816894531,13889300.0,0.023034661023193292,-6.1579496857871385,0.043471049707262864,40.34559864998021,54.134183499087655,0.22326280697641465,0.24985053150754766,-0.8394835300161674,0.296217881647749,13.545859523747596,1.6800003051757812,1.0493218348021571,-0.26349983215332173,-3.609745988353936,3.0827463240472923,-1.9366229102536252,1.4096232459469817,2.2540629945539763,76.39999389648438,36.60939549046405,1.673123078100306,10,0.5300006866455078,-0.10000038146972656,-2.9025001525878906,-0.1849994659423828,7.840000152587891,2,0.07333194067858106,-6.488436050070742,47.31999969482422,-1.3809483442425416,47.599998474121094,-3.9756138408433275,46.54999923706055,0.07333194067858106
9164,2020-10-08,49.9000015258789,50.0,48.22000122070313,48.9900016784668,14569700.0,0.03077879948695017,2.207214266321612,-91.01526135062882,47.11538285193281,52.494226203759744,-1.3402728416509078,-0.8896049625220073,-2.393310659658624,-1.1423540201886553,14.284787561734225,1.779998779296868,0.8042388885474665,0.975001716613761,-1.8889344187955217,3.8389378520230437,-0.4569663510908839,2.406969784318406,0.5142175455692239,97.14290073939712,57.80365833675606,1.431968067704642,10,-0.960000991821282,-1.5900020599365163,-4.450001716613762,-1.6750011444091726,8.029998779296882,3,0.09378757839814233,-6.1579496857871385,48.40999984741211,-6.488436050070742,47.31999969482422,-1.3809483442425416,47.599998474121094,0.09378757839814233
9165,2020-10-09,49.88999938964844,50.599998474121094,49.31000137329102,50.2400016784668,13933700.0,-0.00020044360570359299,1.4112188182949175,-0.3846179642927538,52.85053200055959,50.288632088045205,-1.355209945781688,-0.6116808492267438,-2.459849489012207,-1.0676844372160161,15.477498158963382,1.289997100830071,0.6543612434744261,0.7749996185302734,-1.7851039903223906,3.3351032273829375,-0.5050521858960622,2.055051422956609,-3.3899993896484375,80.38675983523032,38.15134222215231,1.280051804426332,10,-0.9499988555908203,-1.5799999237060547,-3.809999465942383,-1.664999008178711,11.970001220703125,4,0.10563240172853416,2.207214266321612,49.9000015258789,-6.1579496857871385,48.40999984741211,-6.488436050070742,47.31999969482422,0.10563240172853416
9166,2020-10-12,50.68000030517578,50.84000015258789,50.08000183105469,50.58000183105469,13108800.0,0.015834855185250962,2.61905540417802,-0.28570805767784546,53.706504290958165,47.94252984975222,-2.2291312487104022,-1.3404555687640425,-3.296867803179822,-1.812037645892552,15.288035570580744,0.9500007629394531,0.4732996895564128,1.4825004577636705,-1.1707198723062362,4.135720787833577,0.15589029272871358,2.8091106227986273,-4.0980003356933565,95.58011340824334,51.14767188655141,1.3266101650349533,10,-2.010000228881836,-2.3700008392333984,-4.477500915527344,-2.4549999237060547,11.310001373291016,0,0.10418308499413409,1.4112188182949175,49.88999938964844,2.207214266321612,49.9000015258789,-6.1579496857871385,48.40999984741211,0.10418308499413409
9167,2020-10-13,51.849998474121094,52.75,51.63999938964844,51.88999938964844,22179400.0,0.02308599372336273,-3.826099215497653,-0.4000152590218967,57.022472963596975,47.93131747778912,-3.598874788425725,-2.4136799362006656,-4.511895736742261,-2.906447879227244,15.322484915829794,2.0699996948242188,0.37110963332695235,2.512498664855954,-0.39158154346691276,5.416578873178821,1.0604585606945207,3.9645387690173877,-5.0976784973144476,80.13241129352795,34.39040086607296,1.4520401041614328,10,-2.2249984741210938,-3.249998092651367,-5.4524993896484375,-3.624998092651367,8.890003204345703,1,0.06865962349194388,2.61905540417802,50.68000030517578,1.4112188182949175,49.88999938964844,2.207214266321612,49.9000015258789,0.06865962349194388
9168,2020-10-14,51.63000106811523,52.25,51.349998474121094,52.0099983215332,15899400.0,-0.00424295877492975,1.0930253189262078,9.499713904253468,57.670455084236224,48.07806208055189,-2.9578195551939643,-2.1943504438404418,-4.369749403913083,-2.606903585081902,14.661003904294045,0.9000015258789062,0.0892676221992943,2.221501159667959,-0.837686058590279,5.280688377926197,0.6919075505388435,3.751094768797074,-4.517820289916983,75.27595510613769,27.243608404349672,1.529593609129118,10,-2.0050010681152273,-3.0300006866455007,-5.232501983642571,-3.4050006866455007,10.20000076293946,2,0.09161339229871546,-3.826099215497653,51.849998474121094,2.61905540417802,50.68000030517578,1.4112188182949175,49.88999938964844,0.09161339229871546
9169,2020-10-15,51.93999862670898,51.97000122070313,50.31999969482422,50.7599983215332,14000600.0,0.00600421367771764,1.6612809942779605,-3.105286405525251,59.957327464231746,50.25746787804671,-2.94758173076999,-2.5599917891822273,-4.747541477176135,-2.848475816783342,13.844335961496713,1.6500015258789134,-0.33015714578457533,2.4834987640380817,-0.706824444209218,5.673821972285381,0.8883371599144283,4.078660368161735,-4.489548695202629,76.45343905076074,25.728382190146966,1.5951616041236514,10,-2.074998855590813,-3.219999313354485,-5.542499542236321,-3.7149982452392507,9.460002899169922,3,0.08298039059005102,1.0930253189262078,51.63000106811523,-3.826099215497653,51.849998474121094,2.61905540417802,50.68000030517578,0.08298039059005102
9170,2020-10-16,51.61000061035156,52.54999923706055,51.58000183105469,52.1500015258789,14225400.0,-0.0063534467670879335,-2.233332909477004,-0.4576277761613778,56.842870267603544,51.59857734068804,-2.038735145471776,-2.2782824756854225,-4.414811291909402,-2.5095568456676887,12.725713811232248,0.9699974060058594,-0.2621582291869018,2.1100008010864286,-1.176290148462762,5.396291750635619,0.4668553263118298,3.7531462758610274,-3.8415776747355963,57.30336436527394,6.297799665711182,1.643145474774596,10,-1.625,-2.7550010681152344,-5.07750129699707,-3.385000228881836,12.569999694824219,4,0.12245688083864503,1.6612809942779605,51.93999862670898,1.0930253189262078,51.63000106811523,-3.826099215497653,51.849998474121094,0.12245688083864503
9171,2020-10-19,52.63000106811523,54.0,51.29999923706055,51.97000122070313,24176200.0,0.019763620339099175,-1.699995613106512,-1.2222198674748057,56.936427098587636,53.60528563018743,-2.5369862969516888,-3.187634198535754,-5.421782626383042,-3.4670324325928377,13.034324972656094,2.700000762939453,-0.20456033427885956,2.956001281738274,-0.6089598744834035,6.520962437959952,1.1735207036274389,4.738481859849109,-4.562683508636219,62.77177124257515,14.3719698939287,1.782480578110838,10,-1.5200004577636648,-2.3800010681152273,-6.400001525878899,-4.405000686645501,11.319999694824226,0,0.175375249000862,-2.233332909477004,51.61000061035156,1.6612809942779605,51.93999862670898,1.0930253189262078,51.63000106811523,0.175375249000862
9172,2020-10-20,53.52999877929688,54.20000076293945,52.75,53.13999938964844,17343400.0,0.01710046917948671,-1.4786376618803552,0.5909083027483402,79.89083499944468,57.99920078012793,-2.7529618339748296,-3.9905854629535753,-6.310919747571852,-4.321629737545969,13.385296934683655,1.5699996948242259,0.2787826766687118,3.664499092102055,-0.295886618987403,7.624884803191513,1.684306236557326,5.644691947646784,-4.9880666245761915,82.73191239176555,27.391014039722485,1.98019285554473,10,-2.319997787475593,-3.1799983978271555,-7.022498130798347,-5.3049983978271555,9.9000015258789,1,0.15804227708000407,-1.699995613106512,52.63000106811523,-2.233332909477004,51.61000061035156,1.6612809942779605,51.93999862670898,0.15804227708000407
9173,2020-10-21,53.31000137329102,53.959999084472656,53.18000030517578,53.29999923706055,12922200.0,-0.004109796581780345,-5.239990234375,0.02564654329200883,76.29272791352952,61.24112800919423,-1.972201945166809,-3.687123298431416,-6.037583405184115,-4.031981866982825,13.002815586514311,0.779998779296875,0.6599618146270245,3.2715015411377024,-0.9777802986846069,7.520783380960012,1.1468606212265442,5.396142461048861,-4.2022623577484595,77.06187771539041,17.017721322609233,2.124640919911156,10,-1.5550003051757884,-2.960000991821296,-6.785000801086433,-5.085000991821296,10.920001983642585,2,0.1393734780299274,-1.4786376618803552,53.52999877929688,-1.699995613106512,52.63000106811523,-2.233332909477004,51.61000061035156,0.1393734780299274
9174,2020-10-22,54.38000106811523,54.849998474121094,53.08000183105469,53.290000915527344,14842600.0,0.020071274943922468,-1.344369020581704,108.97673531647412,89.34678510771265,65.29626724332235,-2.614864630733912,-4.606600361458575,-7.063922282910234,-5.033066220028324,13.045627712583215,1.7699966430664062,1.2250697861593522,4.096001243591303,-0.5626165572549411,8.754619044437547,1.766692343168181,6.425310144014425,-4.763035877832976,86.76063360523335,18.45566231101425,2.329308900423121,10,-1.9150009155273366,-3.7050018310546804,-7.0950002670288015,-6.155000686645501,9.709995269775384,3,0.13699890799207126,-5.239990234375,53.31000137329102,-1.4786376618803552,53.52999877929688,-1.699995613106512,52.63000106811523,0.13699890799207126
9175,2020-10-23,52.849998474121094,54.11999893188477,52.38000106811523,54.09000015258789,16175700.0,-0.02813539102505136,1.6769213614369018,-1.1376160595232754,75.16780290838875,67.6808559785924,-0.6937900600979816,-2.9348754865795,-5.4317007038769205,-3.4758765204918376,13.658708209687509,2.0,1.7010975843867797,2.3804986953735323,-2.3806450533847965,7.141642444131861,-7.317900563208468e-05,4.761070569752697,-2.6050692897781786,43.6619597232356,-29.17474436307819,2.3805718743791644,10,-0.2649993896484375,-2.174999237060547,-5.529997825622559,-4.624998092651367,14.230003356933594,4,0.16177868114687755,-1.344369020581704,54.38000106811523,-5.239990234375,53.31000137329102,-1.4786376618803552,53.52999877929688,0.16177868114687755
9176,2020-10-26,52.13999938964844,52.88999938964844,51.4000015258789,52.4000015258789,11678900.0,-0.013434230936076985,1.4032265011167353,0.2096788582995645,72.1915414829277,69.36630803629582,0.2738919785085585,-2.144215422207722,-4.608216844812901,-2.7792674224406326,14.007084012180238,1.4899978637695384,1.9753471256317354,1.5494997024536161,-3.2542560176436055,6.353255422550838,-0.8523781575949982,3.9513775625022305,-1.3424618905321424,21.449232415888776,-54.50758716341839,2.4018778600486117,10,0.44499969482421875,-1.4650001525878906,-4.380000114440918,-3.914999008178711,16.970001220703125,0,0.23091678282446804,1.6769213614369018,52.849998474121094,-1.344369020581704,54.38000106811523,-5.239990234375,53.31000137329102,0.23091678282446804
9177,2020-10-27,51.959999084472656,52.31999969482422,51.540000915527344,52.02999877929688,8964800.0,-0.0034522498519921063,1.3999906099980046,0.2692273834326471,67.83920445679637,70.49616907769139,0.5265043527700044,-1.966595035397546,-4.302233252631439,-2.6537576062724995,13.6980229042985,0.779998779296875,2.1720130630594596,1.3069993972778349,-3.53567170842269,6.14967050297836,-1.1143361555724312,3.728334950128101,-0.6761662683557859,16.231827650719545,-57.20407127075361,2.421335552850263,10,0.625,-1.2849998474121094,-4.199999809265137,-3.7349987030029297,17.940002441406236,1,0.23075446285082402,1.4032265011167353,52.13999938964844,1.6769213614369018,52.849998474121094,-1.344369020581704,54.38000106811523,0.23075446285082402
9178,2020-10-28,50.0,50.849998474121094,49.56999969482422,50.75,15463700.0,-0.03772130714025301,1.6947429287331952,10.714332425067033,50.47983956291294,69.44311486643376,2.4931541750119592,0.2454131677897209,-2.209993653830878,-0.7598801577898371,14.361912292263334,2.3899993896484375,2.2634029391761885,-0.80499973297119,-5.3407182379257065,3.7307187719833266,-3.0728589854484483,1.4628595195060683,4.849998474121094,8.14394705661359,-59.71990874774746,2.267859252477259,10,2.2099990844726562,0.6749992370605469,-2.1800012588500977,-1.7749996185302734,23.339996337890625,2,0.26860000610351564,1.3999906099980046,51.959999084472656,1.4032265011167353,52.13999938964844,1.6769213614369018,52.849998474121094,0.26860000610351564
9179,2020-10-29,50.47999954223633,50.90999984741211,49.38000106811523,49.709999084472656,12420700.0,0.009599990844726625,-1.1398636842596555,-1.0266672770182292,52.708910953517744,68.98378605375756,1.9939606057686134,-0.034745287111036305,-2.5381651860132024,-1.2950995223870976,15.025556581218858,1.529998779296882,2.2187584453768494,-0.4530002593994169,-4.785866988552819,3.879866469753985,-2.6194336239761142,1.7134331051772804,4.264398956298827,23.206729322158655,-41.29375952789016,2.1664333645767,10,1.635000228881836,0.19499969482421875,-2.592500686645508,-2.2549991607666016,22.130001068115234,3,0.27238518104963005,1.6947429287331952,50.0,1.3999906099980046,51.959999084472656,1.4032265011167353,52.13999938964844,0.27238518104963005
9180,2020-10-30,50.34000015258789,50.43000030517578,49.29999923706055,50.0099983215332,15955700.0,-0.002773363528486228,3.4313581761335588,0.42857355177829193,48.33984080323325,68.02860979871816,2.1622488715146844,0.4255689614909244,-2.2106621091241294,-1.2008369812595134,15.812333981451829,1.1800003051757812,2.1749748685964434,-0.7824996948242173,-4.610319913546796,3.0453205238983614,-2.6964098041855067,1.131410414537072,4.189822448730467,28.96938360232792,-30.294389027556196,1.9139101093612887,10,1.7349987030029297,0.33499908447265625,-1.720001220703125,-2.114999771118164,22.85000228881836,4,0.2731425535086307,-1.1398636842596555,50.47999954223633,1.6947429287331952,50.0,1.3999906099980046,51.959999084472656,0.2731425535086307
9181,2020-11-02,49.709999084472656,50.790000915527344,49.43999862670898,50.790000915527344,13103200.0,-0.012514919869002994,1.500000000000013,-3.272714662227771,38.96906316437744,63.48174626148848,2.608835714562403,1.2877759741996186,-1.3859735283830616,-0.5576302670262336,16.76465906191022,1.3500022888183665,2.047863731873008,-1.518000793457034,-5.041232670412448,2.00523108349838,-3.2796167319347376,0.2436151450206694,4.506034114990236,13.576151829980738,-41.269614908698195,1.7616159384777057,11,2.364999771118164,0.9650001525878906,-1.1175003051757812,-1.4849987030029297,21.70000457763672,0,0.3494267364009609,3.4313581761335588,50.34000015258789,-1.1398636842596555,50.47999954223633,1.6947429287331952,50.0,0.3494267364009609
9182,2020-11-03,51.08000183105469,51.59000015258789,50.0099983215332,50.13000106811523,11429500.0,0.027559902872940523,-1.655451301958949,-0.8796288447138342,47.46544005630991,60.27871427735296,0.9552030812364976,0.2254660394902288,-2.5768168399811984,-1.9090411880717397,17.403819736275096,1.8800010681152344,2.030773586890568,-0.33599815368652486,-3.3449350446928463,2.6729387373197966,-1.8404665991896891,1.1684702918166394,2.8410693306640624,77.72933984108211,24.415803729712906,1.5044684455031618,11,0.9949970245361328,-0.4050025939941406,-2.450002670288086,-2.855001449584961,20.199996948242188,1,0.3529756878030361,1.500000000000013,49.709999084472656,3.4313581761335588,50.34000015258789,-1.1398636842596555,50.47999954223633,0.3529756878030361
9183,2020-11-04,51.959999084472656,52.5,50.93000030517578,51.72999954223633,13554400.0,0.01722782345091778,1.3969435862193478,0.2421045868686161,50.08756772176617,55.916579012247794,-0.15246373571751803,-0.39519982871392756,-3.306933953196136,-2.7739227074947905,18.159824103960705,1.5699996948242188,1.953719560938758,0.3664991378784208,-2.2945198293005404,3.027518105057382,-0.9640103457110598,1.6970086214679014,1.6838077617666016,83.1249754130899,31.386088502324647,1.3305094835894824,11,-0.25,-1.2849998474121094,-3.207500457763672,-3.7349987030029297,18.56999969482422,2,0.3452656419843412,-1.655451301958949,51.08000183105469,1.500000000000013,49.709999084472656,3.4313581761335588,50.34000015258789,0.3452656419843412
9184,2020-11-05,54.58000183105469,54.77999877929688,52.77999877929688,52.88000106811523,16373600.0,0.05042345636539802,-1.1052572403754612,7.391322375731874,60.83151502200617,54.32365813598306,-3.063245911993789,-2.789637803753962,-5.739008405664947,-5.391842579242855,18.849173313444023,2.819999694824226,1.5717161381848186,2.7525018692016587,-0.09783479400179829,5.602838532405116,1.3273335375999338,4.177670200803384,-5.280002593994141,96.35042034765247,43.44346988173302,1.4251683316017272,11,-2.5400028228759766,-3.9050025939941406,-5.870002746582031,-6.355001449584961,16.959999084472656,3,0.34371553458178816,1.3969435862193478,51.959999084472656,-1.655451301958949,51.08000183105469,1.500000000000013,49.709999084472656,0.34371553458178816
9185,2020-11-06,55.15999984741211,55.40999984741211,54.33000183105469,54.459999084472656,13922600.0,0.010626566451073627,-1.250006953909488,0.4117649698751231,59.53277852040306,52.91712891792478,-3.6667040843506626,-3.114246219033518,-6.109502927871176,-5.965405863988323,19.400493978047777,1.0799980163574219,1.2769179214973008,3.0689998626709,0.006355924972410776,6.131643800369389,1.5376778938216518,4.600321831520148,-5.750400619506834,95.81239616613419,42.329352765574626,1.531321968849245,11,-2.8050003051757812,-4.204999923706055,-6.590000152587891,-6.934999465942383,17.990001678466797,4,0.31635244400310025,-1.1052572403754612,54.58000183105469,1.3969435862193478,51.959999084472656,-1.655451301958949,51.08000183105469,0.31635244400310025
9186,2020-11-09,55.959999084472656,57.83000183105469,55.86999893188477,56.47000122070313,20968500.0,0.014503249442958,-4.68114772224689,-0.7285736862469516,59.225514969719924,51.96005230824962,-4.322398178464496,-3.687457226151828,-6.720877667280149,-6.746588862156877,20.15502111719168,2.670001983642578,0.7494477745330315,3.604999160766603,0.1671813995806275,7.0428169219525785,1.8860902801736117,5.323908041359594,-6.310383831787107,76.0869321311026,25.21709630961449,1.7189088805929882,11,-2.394998550415039,-3.5549983978271484,-7.472499847412109,-7.73499870300293,17.029998779296875,0,0.307898563953237,-1.250006953909488,55.15999984741211,-1.1052572403754612,54.58000183105469,1.3969435862193478,51.959999084472656,0.307898563953237
9187,2020-11-10,55.40999984741211,55.93999862670898,54.36000061035156,55.13000106811523,14502100.0,-0.009828435419205639,1.3582124393632429,-0.5490149146558622,57.77777212637441,52.77093370418979,-3.611320121334728,-3.0114767250744663,-5.978953107589604,-6.186369117361792,19.864324218801038,1.5999984741210938,0.4639136847874923,2.876999855041504,-0.8103219411654123,6.56432165124842,1.0333389569380458,4.720660753144962,-5.269561400024415,64.92751523943578,16.65322687779212,1.8436608981034588,11,-1.8449993133544922,-2.884998321533203,-6.737500190734863,-7.184999465942383,16.85000228881836,1,0.2887566117805094,-4.68114772224689,55.959999084472656,-1.250006953909488,55.15999984741211,-1.1052572403754612,54.58000183105469,0.2887566117805094
9188,2020-11-11,56.36000061035156,56.93999862670898,55.849998474121094,55.97000122070313,14765500.0,0.017144933505785387,-2.460291125750801,1.3928610354222826,57.3991008377223,53.29206591354584,-3.9831508786093934,-3.7828999036329876,-6.730091851917166,-7.12563088658041,19.852009493597382,1.529998779296868,0.2771977106734411,3.590500640869138,-0.44342148154435534,7.624422763282631,1.5735395796623877,5.607461702075888,-5.758188359943851,70.89108252733735,26.349678608264895,2.016961061206748,11,-2.7950000762939453,-3.3349990844726562,-7.7350006103515625,-9.150001525878906,15.099998474121094,2,0.264726721209527,1.3582124393632429,55.40999984741211,-4.68114772224689,55.959999084472656,-1.250006953909488,55.15999984741211,0.264726721209527
9189,2020-11-12,56.25,56.97000122070313,55.88999938964844,56.599998474121094,13785600.0,-0.0019517496302396964,-1.0186955870713945,-0.8974333894127476,64.21405428990808,55.05586741206527,-3.3174695608985303,-3.513592718312168,-6.48513994543643,-6.984504919551782,20.46796412356126,1.0800018310546946,0.18467135108851096,3.2649999618530288,-1.0341188932501666,7.564118816956224,1.1154405343014346,5.414559389404623,-5.214496374753473,54.85709054129464,9.782907838193367,2.1495594275515963,11,-2.614999771118164,-3.2249984741210938,-7.625,-9.040000915527344,15.220001220703125,3,0.2538666449652778,-2.460291125750801,56.36000061035156,1.3582124393632429,55.40999984741211,-4.68114772224689,55.959999084472656,0.2538666449652778
9190,2020-11-13,57.93000030517578,58.18999862670898,56.75,56.790000915527344,14318800.0,0.02986667209201399,-1.3606511243965163,-3.2571553133514985,72.3897941951697,58.76928197104219,-4.255071350831749,-4.94960668533804,-7.9595279191229125,-8.598545689127064,21.010696932867383,1.9399986267089773,0.5188194818612217,4.629000282287599,-0.14718611375535318,9.405186678330551,2.2409070842661194,7.017093480309079,-6.4868267875807675,93.21152855895023,43.28389204001856,2.388093198021477,11,-3.8300018310546875,-4.185001373291016,-9.305000305175781,-10.720001220703125,12.510002136230469,4,0.23493872844215358,-1.0186955870713945,56.25,-2.460291125750801,56.36000061035156,1.3582124393632429,55.40999984741211,0.23493872844215358
9191,2020-11-16,61.86000061035156,61.90999984741211,59.61000061035156,59.72000122070313,31397200.0,0.06784050206235981,1.0535727058150346,1.8771934521020939,79.67626302382905,62.348262300766535,-7.018407854634923,-8.593243889480362,-11.63884527941714,-12.453434461720803,21.35230913807254,3.979999542236328,0.9316330625169869,8.09750061035156,1.994810949525089,14.20019027117803,5.046155779938324,11.148845440764795,-9.87708108402743,99.33775838260863,43.28281842866463,3.0513448304132367,11,-5.440000534057617,-6.255001068115234,-13.235000610351562,-14.650001525878906,8.089996337890625,0,0.1825089040435297,-1.3606511243965163,57.93000030517578,-1.0186955870713945,56.25,-2.460291125750801,56.36000061035156,0.1825089040435297
9192,2020-11-17,61.9900016784668,62.20000076293945,60.29999923706055,61.0,17703600.0,0.0021015368062164974,1.69503791701274,0.46261773870385975,90.37036979952163,66.82412919829491,-6.077154094153045,-8.492353103015574,-11.464739229415564,-12.495628544893322,21.66067824596761,1.9000015258789062,1.477202940777488,7.804501533508301,0.6820752052561687,14.926927861760433,4.243288369382235,11.365714697634367,-9.014374120033864,96.69292899559358,33.14920688424042,3.561213164126066,11,-4.500001907348633,-6.240001678466797,-13.500001907348633,-14.78000259399414,8.59000015258789,1,0.17744790913796282,1.0535727058150346,61.86000061035156,-1.3606511243965163,57.93000030517578,-1.0186955870713945,56.25,0.17744790913796282
9193,2020-11-18,60.7400016784668,62.040000915527344,60.63000106811523,61.5,18734500.0,-0.020164542122188878,-1.877552053125496,-0.7676737707255233,82.84251066625312,69.26979538098902,-3.8562630114960967,-7.016937642606067,-9.922755829588738,-11.174737130837222,21.98571200363026,1.4099998474121165,2.224998256576015,6.183001518249512,-1.5001624658801376,13.866165502379161,2.341419526184687,10.024583510314336,-6.657449335493084,76.86214315812128,7.876665664547218,3.8415819920648238,11,-2.4750003814697266,-4.990001678466797,-11.627501487731934,-13.240001678466797,9.920001983642578,2,0.1896608518179821,1.69503791701274,61.9900016784668,1.0535727058150346,61.86000061035156,-1.3606511243965163,57.93000030517578,0.1896608518179821
9194,2020-11-19,61.83000183105469,61.97000122070313,59.6500015258789,60.040000915527344,12723600.0,0.017945342813092235,1.2415459293304174,-2.3552695641698747,84.67109005699483,72.062941107277,-4.2574117084406495,-7.926585228557954,-10.693059918622126,-12.224629993436743,21.76904642555903,2.319999694824233,2.8755701855593827,6.900501632690428,-1.4407388517356807,15.241742117116537,2.7298813904773738,11.071121874903483,-6.773355677685089,93.211029723137,18.372149266377917,4.1706202422130545,11,-3.5500011444091797,-6.0800018310546875,-12.717501640319824,-14.330001831054688,8.379997253417969,3,0.1557495870650487,-1.877552053125496,60.7400016784668,1.69503791701274,61.9900016784668,1.0535727058150346,61.86000061035156,0.1557495870650487
9195,2020-11-20,61.4000015258789,62.63999938964844,61.349998474121094,61.47999954223633,14115700.0,-0.00695455753585017,-13.333015449170322,-0.04469160639164318,85.70556041551993,75.00516837903255,-3.1840157211855953,-7.1919314767245694,-9.981099053818028,-11.727555446138602,22.083660908570025,1.2900009155273438,3.4867176893650225,6.043001174926751,-2.7154572725804726,14.801459622433967,1.663771951173139,10.422230398680362,-5.4861528193609175,59.07596160625235,-22.54097554157383,4.379229223753608,11,-2.900001525878899,-5.430002212524407,-12.107501983642571,-13.9000015258789,10.519996643066413,4,0.16400650561189178,1.2415459293304174,61.83000183105469,-1.877552053125496,60.7400016784668,1.69503791701274,61.9900016784668,0.16400650561189178
9196,2020-11-23,64.18000030517578,64.5,62.29999923706055,62.61000061035156,20612600.0,0.04527685195781572,-1.0091308770658567,-19.62548280959246,86.83914334509063,78.23420962555657,-5.224833158793217,-9.511325493606904,-12.535799472607401,-14.425709221466391,23.20831760531723,3.099998474121101,3.8469235897298333,8.220999908447268,-1.2338621122474507,17.675861929141988,3.493568898099909,12.948430918794628,-7.324490503019533,93.40206607215052,10.826856379644738,4.7274310103473605,11,-4.005001068115234,-7.280000686645508,-14.760000228881836,-16.68000030517578,11.0,0,0.09753820670713886,-13.333015449170322,61.4000015258789,1.2415459293304174,61.83000183105469,-1.877552053125496,60.7400016784668,0.09753820670713886
9197,2020-11-24,63.95000076293945,64.29000091552734,62.88999938964844,64.29000091552734,22625600.0,-0.0035836637759844026,7.235299397502496,-0.21656064883882536,84.99708386120379,81.3006521837212,-4.085694108188079,-8.787550759149113,-12.079173793681981,-14.131775338367504,24.393752147445845,1.4000015258789062,4.237257843606727,7.391500282287595,-2.5058629342374843,17.28886349881268,2.442818674025048,12.340181890550141,-5.871372529128202,88.65980597735722,5.89991686047567,4.948681608262543,11,-3.7550010681152344,-7.05000114440918,-13.270000457763672,-15.825000762939453,10.10000228881836,1,0.0938232386821154,-1.0091308770658567,64.18000030517578,-13.333015449170322,61.4000015258789,1.2415459293304174,61.83000183105469,0.0938232386821154
9198,2020-11-25,63.43000030517578,64.0,62.61000061035156,63.65999984741211,12468500.0,-0.008131359680374262,2.0549442257630446,0.6764689382804698,79.44111507950203,82.99254782700942,-2.746133308853743,-7.599447976550763,-11.371313093531086,-13.520995392490633,26.7492939409121,1.3899993896484375,4.61105360800758,6.199999809265137,-3.646024014572916,16.04602363310319,1.2769878973461104,11.123011721184163,-4.323952588774333,77.93814368120765,-2.974468000330873,4.923011911919027,11,-2.8050003051757812,-6.530000686645508,-12.649999618530273,-15.204999923706055,13.830001831054688,2,0.1127227099397552,7.235299397502496,63.95000076293945,-1.0091308770658567,64.18000030517578,-13.333015449170322,61.4000015258789,0.1127227099397552
9199,2020-11-27,64.23000335693361,64.80000305175781,63.5099983215332,63.83000183105469,7500200.0,0.01261237660269332,-1.480757944775375,-1.7391405304098937,79.73770898594866,83.80898280376263,-2.564853596262509,-7.7119117022500205,-11.995109740306319,-14.234544981277011,29.40517603870372,1.3700027465820312,5.12059959067151,6.312502670288097,-3.4689973368150504,16.094002677391245,1.4217526667365235,11.203252673839671,-4.260923275156394,83.4782916370894,4.266560949836588,4.890750003551574,11,-2.0250015258789205,-7.180002212524428,-13.177502632141127,-16.00500297546388,12.879997253417955,4,0.10010898286029213,2.0549442257630446,63.43000030517578,7.235299397502496,63.95000076293945,-1.0091308770658567,64.18000030517578,0.10010898286029213
9200,2020-11-30,64.08999633789061,65.25,63.58000183105469,64.55999755859375,20373500.0,-0.0021797759882552503,-1.2416229723087007,-1.1749985694939762,77.8615174482387,83.60734440647481,-1.6306390183213963,-6.83964435771081,-11.669153183518063,-14.0123320780812,32.28800163029817,1.6699981689453125,5.62332021455547,5.484995841979966,-3.981814267291398,14.95180595125133,0.7515907873442842,10.218400896615648,-3.251350121516886,60.6778521320268,-18.147201121224697,4.733405054635681,11,-1.6399955749511577,-6.814996719360337,-12.519996643066392,-15.539997100830064,15.020004272460952,0,0.09549076449180327,-1.480757944775375,64.23000335693361,2.0549442257630446,63.43000030517578,7.235299397502496,63.95000076293945,0.09549076449180327
9201,2020-12-01,67.08000183105469,68.62999725341797,65.13999938964844,65.25,36160400.0,0.046653232392156685,-2.4048708959501,-3.893610804493097,84.26303508464999,82.92875166037796,-4.249163316170915,-8.918886158738232,-14.383372837754123,-16.913406747213713,35.3722079543132,4.540000915527358,6.184048840715413,7.606501197814943,-1.6080878362190276,16.82109023184892,2.999206680797954,12.213795714831932,-5.3590848579557075,74.25255337727631,-6.0689408165726775,4.607294517016989,12,-2.94000244140625,-8.11500358581543,-15.450002670288086,-18.53000259399414,10.339996337890625,1,0.07215259698532006,-1.2416229723087007,64.08999633789061,-1.480757944775375,64.23000335693361,2.0549442257630446,63.43000030517578,0.07215259698532006
9202,2020-12-02,69.11000061035156,69.38999938964844,66.76000213623047,67.61000061035156,23298900.0,0.0302623542618492,1.5533984178246572,0.8196713110038272,85.20151526130323,83.19086328205019,-5.76972664333789,-10.04381655266306,-16.12604174038512,-18.82196822410306,38.23812428649088,2.6299972534179688,6.5881855201423605,8.735000038146971,-0.5496603097113137,18.019660386005256,4.092669864217825,13.377330212076117,-6.007267581188785,95.87022375060202,13.762820718289035,4.6423301739291425,12,-4.590000152587891,-9.76500129699707,-17.48000144958496,-20.560001373291016,9.55999755859375,2,0.0878309888759432,-2.4048708959501,67.08000183105469,-1.2416229723087007,64.08999633789061,-1.480757944775375,64.23000335693361,0.0878309888759432
9203,2020-12-03,69.90000152587889,71.12000274658203,69.55000305175781,70.56999969482422,20462300.0,0.01143106509261127,-1.2919785262407555,-0.4466654459635511,86.32248476863126,83.37435158334313,-5.725874957532156,-9.93000173668004,-16.61844439434182,-19.488696952140472,40.89817941581288,2.0100021362304688,6.505655389837919,8.628000831603991,-0.6998811774535625,17.955882840661545,3.964059827075218,13.291941836132771,-5.539815224618977,83.96845583049301,-1.5204153938071556,4.663941004528779,12,-3.6650009155273295,-9.690000534057603,-18.27000236511229,-21.350002288818345,9.559997558593764,3,0.05937054986103929,1.5533984178246572,69.11000061035156,-2.4048708959501,67.08000183105469,-1.2416229723087007,64.08999633789061,0.05937054986103929
9204,2020-12-04,73.33999633789062,74.37999725341797,70.54000091552734,71.11000061035156,31860800.0,0.049213086365071934,-1.278932879342196,-3.328360928283425,87.49388813419992,83.57305466319646,-8.226591649212295,-12.535167472841835,-19.70248175156904,-22.796938397849118,42.87585176981564,4.479995727539077,6.393563403712044,11.129995918273927,0.9056558309092537,21.354336005638608,6.017825874591594,16.242165961956267,-7.627846747566281,90.37035781169092,5.616348373636939,5.112170043682339,12,-4.999998092651367,-11.499998092651367,-21.897497177124023,-24.789997100830078,6.57000732421875,4,0.05344976812215352,-1.2919785262407555,69.90000152587889,1.5533984178246572,69.11000061035156,-2.4048708959501,67.08000183105469,0.05344976812215352
9205,2020-12-07,72.61000061035156,73.4000015258789,71.4800033569336,73.29000091552734,17460600.0,-0.009953582819609674,3.2666553638791167,-0.3049334564986828,80.9798161910205,82.92201831274423,-6.413702664951657,-10.994526678514653,-18.607033538768817,-21.931550078813743,44.724688880126635,1.9199981689453125,6.505368280571091,9.52750015258789,-1.1326443919324163,20.18764469710819,4.197427880327737,14.857572424848044,-5.164281487408488,80.84418774590148,-1.9797693921459256,5.33007227226015,12,-4.115001678466797,-10.770002365112305,-21.215001106262207,-24.060001373291016,8.69000244140625,0,0.06197493406105914,-1.278932879342196,73.33999633789062,-1.2919785262407555,69.90000152587889,1.5533984178246572,69.11000061035156,0.06197493406105914
9206,2020-12-08,73.19000244140625,73.55000305175781,71.9800033569336,72.0,15431100.0,0.007987905607757195,-1.5528538996886203,-1.7500028049232013,81.46066416425468,82.529082790861,-6.237130646024994,-10.769682272867108,-18.826006427300776,-22.361352843849595,45.88797189968082,1.5699996948242188,6.520999498062423,9.2460018157959,-1.7695055106065638,20.26150914219837,3.7382481525946645,14.753755478997135,-4.357427692368191,84.38326017653749,3.176751872545296,5.5077536632012345,12,-4.695003509521484,-11.280004501342773,-21.815003395080566,-24.640003204345703,7.529998779296875,1,0.08088533913746887,3.2666553638791167,72.61000061035156,-1.278932879342196,73.33999633789062,-1.2919785262407555,69.90000152587889,0.08088533913746887
9207,2020-12-09,71.41000366210938,74.61000061035156,70.77999877929688,73.1500015258789,18367300.0,-0.024320244841115946,-1.5533280605874111,-1.4621800789865107,79.10528831756075,82.49176870620086,-3.6740076270677235,-8.147257390254921,-16.730134285125374,-20.46776355868375,47.776106671981346,3.8300018310546875,6.560197308355001,6.6660028457641545,-4.060096006846038,17.392101698374347,1.3029534194590582,12.02905227206925,-1.4679444121953367,36.758923078778814,-43.13833366128079,5.363049426305097,12,-2.350004196166992,-9.100004196166992,-20.03500461578369,-22.860004425048828,14.089996337890625,2,0.08416180084898772,-1.5528538996886203,73.19000244140625,3.2666553638791167,72.61000061035156,-1.278932879342196,73.33999633789062,0.08416180084898772
9208,2020-12-10,71.27999877929688,71.94999694824219,69.66999816894531,70.13999938964844,15610600.0,-0.00182054160685452,-1.1923045886366137,-0.6551728673842984,77.20204750514105,82.21002854166667,-2.5852448699681503,-7.211931657070707,-16.158361878934095,-20.228720786834685,49.198667286629394,2.279998779296875,6.335932784868788,5.7899980545043945,-4.549310448082181,16.12930655709097,0.6203438032111137,10.959652305797682,3.3300018310546875,32.591089365803036,-43.73746420252116,5.169654251293288,12,-2.18499755859375,-8.509998321533203,-19.90499973297119,-22.654998779296875,12.220001220703125,3,0.10367563855507322,-1.5533280605874111,71.41000366210938,-1.5528538996886203,73.19000244140625,3.2666553638791167,72.61000061035156,0.10367563855507322
9209,2020-12-11,70.52999877929688,71.31999969482422,69.40000152587889,70.37999725341797,15322000.0,-0.010521885702077682,1.2196467553086094,0.13158035630630027,75.80551739902049,81.98158409175353,-0.9472212933983997,-5.62568886277316,-14.997149506478252,-19.37501288341349,50.63000575931817,1.9199981689453267,6.204650779795784,4.325998115539548,-5.272348509832867,13.924344740911963,-0.47317519714665934,9.125171428225755,4.0800018310546875,21.689010594756287,-54.47462658355386,4.7991733126862055,12,-0.654998779296875,-6.834999084472656,-19.337499618530273,-21.65999984741211,14.480003356933594,4,0.12661279540241632,-1.1923045886366137,71.27999877929688,-1.5533280605874111,71.41000366210938,-1.5528538996886203,73.19000244140625,0.12661279540241632
9210,2020-12-14,71.54000091552734,72.19999694824219,71.02999877929688,71.4000015258789,13573700.0,0.014320177991083982,-1.6590719933416562,0.9333197701032501,73.11556030954604,80.74297578340865,-0.8820638902372764,-5.86445825055128,-15.53155873139201,-20.29018858307981,51.82009368595401,1.6699981689453125,6.369964373505773,4.655500221252439,-4.386640141820521,13.697640584325391,0.13443003971596568,9.176570402788911,2.8615997314453097,41.07485154894325,-31.548834847990413,4.521070181536476,12,-0.8549995422363281,-7.069999694824219,-20.182501792907715,-22.28000259399414,10.739997863769531,0,0.11699752082006709,1.2196467553086094,70.52999877929688,-1.1923045886366137,71.27999877929688,-1.5533280605874111,71.41000366210938,0.11699752082006709
9211,2020-12-15,73.1500015258789,73.37000274658203,72.33000183105469,72.80999755859375,11538300.0,0.02250490061151389,1.6666471042773163,2.428610354223433,76.58957530106858,79.7860935656048,-1.7215228399744973,-6.941148865324436,-16.671302179659975,-21.75320407254975,52.21314687593887,1.8300018310546875,6.55165652403457,5.701000785827631,-3.4296201037083165,14.831621675363586,1.1356903410596573,10.266311230595605,1.0515351562499973,71.97698001859764,1.324676029689428,4.565310444767977,12,-1.1450004577636719,-8.665000915527344,-21.495001792907715,-23.610002517700195,8.129997253417969,1,0.11141491942410431,-1.6590719933416562,71.54000091552734,1.2196467553086094,70.52999877929688,-1.1923045886366137,71.27999877929688,0.11141491942410431
9212,2020-12-16,72.98999786376953,74.3499984741211,72.62999725341797,74.19000244140625,13889300.0,-0.0021873364151984154,1.2631644991442008,-3.529384045775833,78.21720061863778,78.88550643782774,-1.0652884928274773,-6.234442408836912,-16.024178349467164,-21.470721899691952,52.62997063808535,1.720001220703125,6.855644246268923,4.990997314453125,-4.080080057315229,14.062074686221472,0.45545862856894814,9.526536000337302,-3.589996337890639,72.5252232562585,2.6790898783520163,4.535538685884173,12,-0.9849967956542969,-8.504997253417969,-20.00499725341797,-22.23999786376953,6.5200042724609375,2,0.10590496757324308,1.6666471042773163,73.1500015258789,-1.6590719933416562,71.54000091552734,1.2196467553086094,70.52999877929688,0.10590496757324308
9213,2020-12-17,72.26000213623047,73.73999786376953,71.76000213623047,73.58999633789062,11988100.0,-0.010001311808524038,1.429446704142815,1.108324273461888,73.79962608301598,77.36392176547399,0.038753814119999674,-4.845581375474978,-14.84064104426281,-20.597298401832873,52.873040773982325,1.9799957275390625,6.743709431707231,3.6850015640258817,-4.89500778011373,12.265010908165486,-0.6050031080439169,7.97500623609568,-2.761000671386739,57.77782572910867,-9.916634178269263,4.290004672069802,12,-0.2550010681152344,-7.030002593994141,-19.215001106262207,-21.14000129699707,2.8299942016601562,3,0.18322720000489912,1.2631644991442008,72.98999786376953,1.6666471042773163,73.1500015258789,-1.6590719933416562,71.54000091552734,0.18322720000489912
9214,2020-12-18,71.45999908447266,73.44999694824219,71.05999755859375,72.69999694824219,23912500.0,-0.011071173928968059,-1.3431356049471366,0.932333285529901,71.02110682323533,76.25739850238675,0.6079689846519472,-3.4647725104833285,-13.635076031906678,-19.661853583856086,53.60861232743345,2.3899993896484375,6.409240054948128,2.403498649597168,-5.647261728794945,10.45425902798928,-1.6218815395988884,6.428878838793224,-1.86397767944338,12.951817611493729,-53.332169977365005,4.0253801891960554,12,0.5450019836425781,-6.209999084472656,-18.164998054504395,-20.319997787475586,6.930000305175781,4,0.1684858811892076,1.429446704142815,72.26000213623047,1.2631644991442008,72.98999786376953,1.6666471042773163,73.1500015258789,0.1684858811892076
9215,2020-12-21,71.47000122070312,71.69999694824219,69.65000152587889,70.0,13180400.0,0.00013996832295859463,1.1243556497264624,-1.1854868977228679,65.0859053913328,74.43798086095097,0.46852220266052313,-2.8265951058642145,-13.23071572469253,-19.54056929897081,53.91735785450328,2.0499954223632955,5.960163575221458,1.9100008010864258,-5.344802232126639,9.164803834299498,-1.7174007155201139,5.537402317692965,2.8799972534179688,38.723422905730025,-25.4557344050887,3.6274015166065348,12,0.5349998474121094,-5.790000915527344,-18.140000343322754,-20.329999923706055,6.799995422363281,0,0.18945012850517662,-1.3431356049471366,71.45999908447266,1.429446704142815,72.26000213623047,1.2631644991442008,72.98999786376953,0.18945012850517662
9216,2020-12-22,70.44000244140625,71.77999877929688,69.76000213623047,71.51000213623047,11154200.0,-0.014411623921989136,1.509323539864945,-0.7278903444123814,54.90775472881592,71.7493660177571,1.192851680494556,-1.3740127611115867,-11.815247908976673,-18.373082979531084,53.80442328676993,2.0199966430664062,5.093837175946845,0.5670019149780217,-6.236610352828862,7.370614182784905,-2.834804218925427,3.9688080488814705,3.8159960937500017,16.808541031559994,-41.57067375661708,3.401806133903443,12,1.43499755859375,-3.3300018310546875,-16.51750373840332,-19.12000274658203,9.989997863769531,1,0.16808625677915656,1.1243556497264624,71.47000122070312,-1.3431356049471366,71.45999908447266,1.429446704142815,72.26000213623047,0.16808625677915656
9217,2020-12-23,69.94999694824219,71.05999755859375,69.88999938964844,70.47000122070312,8524000.0,-0.006956352586325654,-2.6562477648236893,0.4859854399737606,50.18866186255011,68.74787872413589,1.624845560250364,-0.4336906409178596,-10.975238058191124,-17.75231263100548,53.6853855946647,1.1699981689453125,4.518694693184898,-0.22300338745117188,-6.429916664216407,5.98390988931407,-3.3264600258337964,2.8804532509314527,4.213881646728524,7.334857970019945,-45.832611829868405,3.1034566383826196,12,1.9250030517578125,-2.819995880126953,-13.93749713897705,-16.769996643066406,11.670005798339844,2,0.16197287098436974,1.509323539864945,70.44000244140625,1.1243556497264624,71.47000122070312,-1.3431356049471366,71.45999908447266,0.16197287098436974
9218,2020-12-24,70.58000183105469,70.63999938964844,69.76000213623047,70.30999755859375,4848500.0,0.009006503363805152,3.5128134903556476,-0.5192347193286188,36.78165791431415,64.4118943369463,0.9891205568627015,-0.5276218192802844,-11.233609280933884,-18.261091763059582,53.72170459378345,0.8799972534179688,3.851074258728147,0.04950141906738281,-5.2843802273366265,5.383383065471392,-2.6174394041346147,2.7164422422693804,3.4935992225341863,24.473721723522736,-22.996920312092413,2.6669408232020038,12,1.4199981689453125,-3.450000762939453,-13.960001945495605,-17.255001068115234,8.529998779296875,3,0.1265230954024521,-2.6562477648236893,69.94999694824219,1.509323539864945,70.44000244140625,1.1243556497264624,71.47000122070312,0.1265230954024521
9219,2020-12-28,70.66000366210938,72.11000061035156,70.47000122070312,71.79000091552734,8345200.0,0.0011334914845453348,-1.1721815490175274,-4.185108787793162,40.040897819354456,60.73693183803613,1.038733142509983,-0.10667413186328645,-10.943379219475368,-18.214180141665928,53.71844546159753,1.6399993896484375,3.320240189377216,-0.1919967651367216,-4.626126513958653,4.2421329836852095,-2.409061639547687,2.025068109274244,3.3251254009253017,41.057012687750195,-2.1015468651706968,2.2170648744109673,12,1.339996337890625,-3.5300025939941406,-13.65250301361084,-17.335002899169922,10.589996337890625,0,0.0626944869259436,3.5128134903556476,70.58000183105469,-2.6562477648236893,69.94999694824219,1.509323539864945,70.44000244140625,0.0626944869259436
9220,2020-12-29,70.20999908447266,71.4000015258789,69.13999938964844,71.0,9403400.0,-0.006368589786502232,1.8427628895659893,0.6991175537265969,34.575594376377694,56.0687117352927,1.430689000006268,0.869936268515275,-10.110100012218581,-17.60106764067754,53.316626073532106,2.2600021362304688,2.842053991061647,-0.9480014801025334,-4.0669385874601005,2.1709356272550338,-2.507470033781317,0.6114670735762502,3.688427427818908,36.02691094419498,-1.8378118889569492,1.5594685536787842,12,1.5349998474121094,-2.229999542236328,-13.194998741149902,-16.884998321533203,10.889999389648438,1,0.11650762586300667,-1.1721815490175274,70.66000366210938,3.5128134903556476,70.58000183105469,-2.6562477648236893,69.94999694824219,0.11650762586300667
9221,2020-12-30,71.91999816894531,72.6500015258789,70.37000274658203,70.41999816894531,11620300.0,0.024355492191579176,-1.8500147820364878,-1.8987319767834896,52.65898372612539,53.22890985834687,-0.5276193455337648,-0.48366872382256076,-11.441934530000424,-19.137157681944572,52.32714498173024,2.44000244140625,2.467052098198124,0.5199977874755888,-1.9502968755056287,2.9902924504568063,-0.71514954401502,1.7551451189661975,1.7880912584405309,79.20219622095235,39.495766913515006,1.235147331490611,12,-0.4799995422363281,-3.464998245239258,-14.684998512268066,-18.2549991607666,12.090003967285156,2,0.0882925283063063,1.8427628895659893,70.20999908447266,-1.1721815490175274,70.66000366210938,3.5128134903556476,70.58000183105469,0.0882925283063063
9222,2020-12-31,75.18000030517578,75.68000030517578,72.37000274658203,72.38999938964844,23214500.0,0.04532817323733074,-1.3392256822660695,1.8600006103515625,65.3301656211257,52.287858695914615,-3.8490714357225926,-3.4420826679849768,-14.307107710937316,-22.208915346481703,51.43109589141248,3.7600021362304688,2.200021256408718,3.4764999389648494,0.7163227769918024,6.2366771009378965,2.096411357978326,4.856588519951373,-6.040000915527344,92.35474113141339,49.610601554701134,1.3800885809865258,12,-2.770000457763672,-6.034999847412109,-16.64250087738037,-20.450000762939453,8.139999389648438,3,0.06983240195116847,-1.8500147820364878,71.91999816894531,1.8427628895659893,70.20999908447266,-1.1721815490175274,70.66000366210938,0.06983240195116847
9223,2021-01-04,74.05000305175781,78.61000061035156,73.75,76.4800033569336,31155900.0,-0.015030556648457094,-2.207914409956968,-0.8709675655129604,63.435108902149395,51.44497003801618,-2.7250259515710695,-2.092521148520163,-12.780179392268572,-20.873139017328555,50.41820441622596,4.8600006103515625,1.6574582482724054,2.139002609252927,-0.6737722517575406,4.951777470263394,0.7326151787476931,3.5453900397581606,-4.779203643798823,51.84797285321595,6.174450608993681,1.406387430505237,1,-0.1750030517578125,-3.44000244140625,-15.502503395080566,-18.550003051757812,8.299995422363281,0,0.10222821583860187,-1.3392256822660695,75.18000030517578,-1.8500147820364878,71.91999816894531,1.8427628895659893,70.20999908447266,0.10222821583860187
9224,2021-01-05,77.26000213623047,78.69000244140625,76.02999877929688,76.44000244140625,33418200.0,0.043349074303602686,-2.243893021459906,-0.3374483917049968,68.69279207581116,51.84573522518044,-5.616397759449086,-5.263655867884154,-15.582257648706175,-23.868100294738547,48.918854413833124,4.6399993896484375,1.1609974664899312,5.153001403808588,1.500113460032452,8.805889347584724,3.32655743192052,6.979445375696656,-7.6156346801757735,85.02617959988432,37.16936822311977,1.8264439718880716,1,-3.345001220703125,-6.160001754760742,-18.497502326965332,-21.76000213623047,9.220001220703125,1,0.02394509996076688,-2.207914409956968,74.05000305175781,-1.3392256822660695,75.18000030517578,-1.8500147820364878,71.91999816894531,0.02394509996076688
9225,2021-01-06,77.11000061035156,78.44999694824219,76.0999984741211,76.36000061035156,22390900.0,-0.0019415159426789952,-2.700772548689791,0.9146344867369439,64.30633520007012,52.890021944208684,-5.120727270701323,-5.016435230637143,-14.968343778914537,-23.464386976616794,47.33847767423095,2.3499984741210938,0.7999343537216532,4.7779998779296875,0.4947017643175684,9.061297991541807,2.636350821123628,6.919648934735747,-6.922895055175772,81.00959268018255,34.70827794234147,2.14164905680606,1,-3.1949996948242188,-5.974998474121094,-17.48249912261963,-21.459999084472656,10.900001525878906,2,0.053689526091025286,-2.243893021459906,77.26000213623047,-2.207914409956968,74.05000305175781,-1.3392256822660695,75.18000030517578,0.053689526091025286
9226,2021-01-07,79.11000061035156,80.08000183105469,78.05000305175781,78.05999755859375,27945300.0,0.025936972949933024,-2.7944183791338078,1.4000040690104167,69.5152955098041,55.03742568279247,-6.438646510740611,-6.904163663409591,-16.448737498225853,-25.187847274789178,45.76381086906538,2.970001220703125,0.5917384130145535,6.481999969482416,1.2384706344593042,11.725529304505528,3.86023530197086,9.103764636993972,-8.41272124200195,87.41891911950246,42.599198654946036,2.6217646675115573,1,-4.5,-6.5,-19.2475004196167,-23.235000610351562,8.629997253417969,3,0.025154820483077378,-2.700772548689791,77.11000061035156,-2.243893021459906,77.26000213623047,-2.207914409956968,74.05000305175781,0.025154820483077378
9227,2021-01-08,77.41999816894531,84.16000366210938,77.06999969482422,82.54000091552734,51272100.0,-0.021362690284003283,-1.4364276079225105,-4.876178919680874,65.50477501339957,58.228883138246395,-3.998026460514538,-4.997021484944298,-14.242250760617807,-23.22225745497601,45.132501290112344,7.090003967285156,0.5412620106116606,4.491497802734372,-1.1331298375190784,10.116125442987823,1.679183982607654,7.30381162286109,-5.972101003579297,35.254532928777685,-7.59865641201732,2.8123138201267226,1,-0.7699966430664062,-1.9599952697753906,-15.867499351501465,-19.854999542236328,8.6300048828125,4,0.08512017725581056,-2.7944183791338078,79.11000061035156,-2.700772548689791,77.11000061035156,-2.243893021459906,77.26000213623047,0.08512017725581056
9228,2021-01-11,78.66999816894531,79.79000091552734,76.41999816894531,76.58999633789062,19920800.0,0.016145699167704253,-1.7851283441679224,-0.40625013969831125,71.0941807293943,61.6792479060286,-4.4474785018071685,-5.971137741738616,-14.887406272021963,-24.173510512973778,45.03855150261554,3.3700027465820312,0.816968316671975,5.371997833251953,-0.7459603129278349,11.489955979431741,2.313018760162052,8.430976906341854,-5.950890353904967,32.47229771324755,-13.578146289762756,3.058979073089895,1,-2.0199966430664062,-2.0199966430664062,-16.73749828338623,-20.724998474121094,9.870002746582031,0,0.059107685701135226,-1.4364276079225105,77.41999816894531,-2.7944183791338078,79.11000061035156,-2.700772548689791,77.11000061035156,0.059107685701135226
9229,2021-01-12,79.45999908447266,79.62000274658203,77.81999969482422,79.19000244140625,18231000.0,0.010041959246405385,5.101664231311342,0.12980596412720538,72.35587524693042,65.87705689164558,-4.311306829364824,-6.385195321523341,-15.066386423565206,-24.651549193156185,45.10701453188327,1.8000030517578125,1.2778507737647828,5.715498733520505,-0.8397058216990132,12.270703288740023,2.437896455910746,8.993101011130264,-5.596801684725406,41.6873256528287,-5.071415391062821,3.2776022776097573,1,-2.194995880126953,-2.80999755859375,-16.23749828338623,-20.64999771118164,11.5,1,0.036370493618759436,-1.7851283441679224,78.66999816894531,-1.4364276079225105,77.41999816894531,-2.7944183791338078,79.11000061035156,0.036370493618759436
9230,2021-01-13,79.91000366210938,80.38999938964844,78.55000305175781,78.94999694824219,15067700.0,0.005663284455343698,-1.090911455398247,3.5556246291220437,77.38573794985345,68.62447402761535,-3.6215068730380153,-6.509747103143852,-14.883029930914432,-24.766882539890858,45.03431711796998,1.839996337890625,1.9385154727821288,5.747003173828119,-1.268192710204076,12.762199057860315,2.2394052318120288,9.25460111584421,-5.017125636125911,45.090478246383924,-5.23134847608803,3.507597942016096,1,-1.6450004577636719,-3.2600021362304688,-14.820005416870117,-19.47000503540039,6.3699951171875,2,0.08221748709466636,5.101664231311342,79.45999908447266,-1.7851283441679224,78.66999816894531,-1.4364276079225105,77.41999816894531,0.08221748709466636
9231,2021-01-14,81.30000305175781,82.20999908447266,79.55000305175781,80.01000213623047,17639300.0,0.017394560454857322,-1.4072372259371904,1.3437415560677104,81.19844711144441,70.38761641542855,-3.9571653269251925,-7.650086511310121,-15.590147877960192,-25.805461083245362,44.81571642610597,2.6599960327148438,2.647313288311693,6.729502487182614,-0.9530291074023012,14.41203408176753,2.8882366898901495,10.57076828447508,-5.480412462161752,63.049113946010735,6.988593769722257,3.84126579729246,1,-2.345001220703125,-4.650001525878906,-16.1325044631958,-20.860004425048828,6.930000305175781,3,0.08253381097908297,-1.090911455398247,79.91000366210938,5.101664231311342,79.45999908447266,-1.7851283441679224,78.66999816894531,0.08253381097908297
9232,2021-01-15,80.72000122070312,81.87999725341797,79.52999877929688,80.91999816894531,14322600.0,-0.007134093595118851,1.2169847987562619,-0.15503628395521726,77.94925909974899,72.00029977071739,-2.803488637844495,-6.810454877132713,-14.364090780662934,-24.891407233640663,44.39409235797049,2.3499984741210938,3.521058358389709,5.76300048828125,-2.350430319837045,13.876431296399545,1.7062850842221025,9.819715892340398,-4.066369323855739,74.26601678466531,13.622979461797001,4.056715404059144,1,-0.625,-4.069999694824219,-15.517502784729004,-20.28000259399414,11.799995422363281,4,0.08696725144828066,-1.4072372259371904,81.30000305175781,-1.090911455398247,79.91000366210938,5.101664231311342,79.45999908447266,0.08696725144828066
9233,2021-01-19,85.5,85.68000030517578,80.95999908447266,81.27999877929688,26602500.0,0.05921703056256766,1.0611350802085588,-21.10032806897078,82.48684063726122,73.53297183310073,-6.468760203379645,-11.11769820409323,-18.45753931224074,-29.32756315432865,44.682581194457825,4.959999084472656,4.253146288268226,9.880999374389646,0.6153524378173927,19.1466463109619,5.248175906103526,14.513822842675765,-8.095730926626416,97.7099199593099,33.160530543140965,4.632823468286123,1,-4.6100006103515625,-8.09000015258789,-19.815000534057617,-24.94499969482422,2.6200027465820312,1,0.00643278423108562,1.2169847987562619,80.72000122070312,-1.4072372259371904,81.30000305175781,-1.090911455398247,79.91000366210938,0.00643278423108562
9234,2021-01-20,83.5,87.25,83.2300033569336,85.93000030517578,21191700.0,-0.023391812865497075,-1.7070742878574199,-0.5758292896348739,77.24476648397625,74.9705753090903,-3.9007359033276146,-8.610929680130738,-15.864537502228885,-26.98962404646413,45.48478103787636,4.019996643066406,4.549278964589433,7.278999328613281,-2.404005736642489,16.96200439386905,2.437496795985396,12.120501861241166,-5.102643178810155,56.89653660444469,-10.79558436011429,4.841502532627887,1,-1.6650009155273438,-5.305000305175781,-17.5674991607666,-22.94499969482422,8.029998779296875,2,0.060359292401525044,1.0611350802085588,85.5,1.2169847987562619,80.72000122070312,-1.4072372259371904,81.30000305175781,0.060359292401525044
9235,2021-01-21,85.01000213623047,85.0999984741211,82.51000213623047,84.0,14696200.0,0.018083857918927748,3.3529539990383075,-0.4156386869907851,77.05663190914873,75.80850157568415,-4.662597095182392,-9.54385683468385,-16.770462989265468,-28.144046828501814,47.02008863361169,2.589996337890625,5.047507144077656,8.112001419067383,-2.053686570433186,18.27768940856795,3.0291574243171056,13.19484541381766,-5.373275270007198,70.98448821792394,4.552166395072561,5.0828439947502835,1,-3.1750030517578125,-6.81500244140625,-18.22500228881836,-24.455001831054688,9.750000000000014,3,0.06999172801698306,-1.7070742878574199,83.5,1.0611350802085588,85.5,1.2169847987562619,80.72000122070312,0.06999172801698306
9236,2021-01-22,82.27999877929688,84.94999694824219,82.2300033569336,84.08000183105469,14229500.0,-0.03211390763828825,-1.8631603462953148,-1.7821774699168322,65.0042161574763,75.75288392502601,-1.6043565405510662,-6.199185695214197,-13.481441421034077,-25.087813886142307,48.55817947618144,2.779998779296875,5.151922039572057,4.789998245239261,-5.169093281406234,14.749089771884755,-0.18954751808348647,9.769544008562008,-1.577413674344868,35.621756025441854,-26.39425399330068,4.979545763322745,1,-0.44499969482421875,-4.084999084472656,-14.702497482299805,-21.724998474121094,8.80999755859375,4,0.04861448783840361,3.3529539990383075,85.01000213623047,-1.7070742878574199,83.5,1.0611350802085588,85.5,0.04861448783840361
9237,2021-01-25,81.27999877929688,83.5,78.88999938964844,83.19000244140625,19283400.0,-0.012153621959600902,2.6442710155241667,1.0611113465858517,65.36334767126894,75.11612469634541,0.0008557827850239619,-4.539596435890886,-11.904786720564005,-23.76121321310572,49.561426149217255,4.6100006103515625,5.383382507929056,3.2234981536865206,-6.204518657607565,12.651514964980606,-1.4905102519605293,7.9375065593335705,5.970001220703125,28.588507358349712,-33.2797042113409,4.7140084056470455,1,1.2550010681152344,-3.0849990844726562,-13.034997940063477,-20.724998474121094,7.8300018310546875,0,0.08550694736731446,-1.8631603462953148,82.27999877929688,3.3529539990383075,85.01000213623047,-1.7070742878574199,83.5,0.08550694736731446
9238,2021-01-26,79.51000213623047,81.9800033569336,79.01000213623047,81.79000091552734,13678000.0,-0.02177653382934408,1.2330805502334705,1.1937143496253215,55.092799499340664,73.19800516883544,2.126122135055823,-2.1779487369939545,-9.597439571568842,-21.67558441377657,50.701678368997236,2.970001220703125,5.308325454668733,1.0070014953613224,-7.752270486710586,9.76627347743323,-3.3726344956746317,5.386637486397277,7.572797851562498,7.416300254982378,-49.39423930273905,4.3796359910359515,1,3.3899993896484375,-1.31500244140625,-11.26500129699707,-18.715002059936523,4.819999694824219,1,0.16362714321834537,2.6442710155241667,81.27999877929688,-1.8631603462953148,82.27999877929688,3.3529539990383075,85.01000213623047,0.16362714321834537
9239,2021-01-27,75.08999633789062,77.58999633789062,74.33000183105469,77.33000183105469,23513400.0,-0.05559056319438549,1.3623195616959405,0.9824590756381256,46.168431228401246,69.72941553311853,6.549839481378513,2.7309763014705197,-4.676818926465785,-16.99549627116778,50.7585515023382,5.180000305175781,5.32093285706533,-3.6345039367675724,-11.759809072719008,4.4908011991838634,-7.69715650474329,0.4281486312081455,11.82894763793945,7.056590006694317,-44.764095219910125,4.062652567975717,1,5.700004577636719,3.1050033569335938,-6.472496032714844,-14.174995422363281,13.840003967285156,2,0.17352519701903923,1.2330805502334705,79.51000213623047,2.6442710155241667,81.27999877929688,-1.8631603462953148,82.27999877929688,0.17352519701903923
9240,2021-01-28,78.38999938964844,80.18000030517578,76.72000122070312,77.19999694824219,18351400.0,0.043947306068686354,-2.2186129366510055,-0.5312497871267907,48.69848024550856,66.1183081035701,3.3654637520931345,0.07928478281012019,-7.481698931291888,-19.989636491487893,51.85862560777663,5.090003967285156,5.200865792602045,-0.7435009002685575,-7.820034573700596,6.333032773163481,-4.281767736984577,2.7947659364474617,8.025386900390629,38.2297497672387,-8.712582449618857,3.538266836716018,1,2.4000015258789062,-0.19499969482421875,-9.76249885559082,-16.974998474121094,6.660003662109375,3,0.16762341487380605,1.3623195616959405,75.08999633789062,1.2330805502334705,79.51000213623047,2.6442710155241667,81.27999877929688,0.16762341487380605
9241,2021-01-29,78.2699966430664,79.37000274658203,76.94999694824219,78.36000061035156,17934400.0,-0.0015308425502791323,1.2938354009755462,-0.07563343078422322,51.62897249472244,63.1938318141227,3.3642466991661166,0.7372021814068717,-6.984454255277967,-19.563758579473102,52.62432758901559,2.4200057983398438,4.971391632792447,-1.1810035705566406,-7.414397739590314,5.052390598477032,-4.29770065507347,1.9356935139601887,7.661974268613278,42.966146114998374,-5.229289624480117,3.116697084516834,1,2.5200042724609375,-0.0749969482421875,-9.427495956420898,-16.854995727539062,11.030006408691406,4,0.2106810553265157,-2.2186129366510055,78.38999938964844,1.3623195616959405,75.08999633789062,1.2330805502334705,79.51000213623047,0.2106810553265157
9242,2021-02-01,80.43000030517578,81.08999633789062,78.4800033569336,79.58999633789062,14900200.0,0.027596828347388414,1.4166646062554087,-9.332966008307197,53.259260452332285,59.946322904686156,1.294959129061212,-1.0638628701202464,-8.738529609483777,-21.379069077307207,52.76331771493119,2.8199996948242188,4.664607496094135,0.7165000915527315,-5.1933683650363065,6.62636854814177,-2.2384341367417875,3.6714343198472505,5.037891843278899,79.73852624062407,28.333364972358126,2.9549342282945172,2,0.3600006103515625,-2.2350006103515625,-10.9375,-18.475000381469727,4.980003356933594,0,0.13253756051557364,1.2938354009755462,78.2699966430664,-2.2186129366510055,78.38999938964844,1.3623195616959405,75.08999633789062,0.13253756051557364
9243,2021-02-02,81.62000274658203,81.73999786376953,79.91999816894531,81.26000213623047,11386200.0,0.014795504623784872,5.066758220798047,0.4285701310614799,53.94160901002847,57.35708318535863,-0.5624478647965105,-1.7472437276642268,-9.46010904691542,-22.21587525691354,52.35015811863406,1.8199996948242188,4.1543766625926395,1.5280025482177706,-3.795142478117242,6.851147574552783,-1.1335699649497286,4.18957506138527,3.40237378917665,98.38063182952155,43.85650015103816,2.661572513167506,2,-1.9050025939941406,-3.4250030517578125,-12.117502212524414,-19.665002822875977,7.689994812011719,1,0.09176669458128872,1.4166646062554087,80.43000030517578,1.2938354009755462,78.2699966430664,-2.2186129366510055,78.38999938964844,0.09176669458128872
9244,2021-02-03,79.11000061035156,82.52999877929688,78.97000122070312,81.8499984741211,17456000.0,-0.03075229173936267,-1.357616897864525,-7.611092273131861,48.64222258133353,54.19992659337916,1.4073425016489836,0.9575563808607939,-6.536331822135921,-19.359215837587733,51.76386993058502,3.55999755859375,3.6829369026443004,-1.0744995117187557,-6.252761403885046,4.1037623804475345,-3.6636304578019008,1.5146314343643894,5.484680937218954,41.135979241735036,-13.97910165139968,2.5891309460831438,2,0.529998779296875,-0.9150009155273438,-9.545000076293945,-17.155000686645508,8.659996032714844,2,0.06598408773138198,5.066758220798047,81.62000274658203,1.4166646062554087,80.43000030517578,1.2938354009755462,78.2699966430664,0.06598408773138198
9245,2021-02-04,81.25,81.33999633789062,78.95999908447266,79.1500015258789,11519700.0,0.02705093380277912,1.087724992721931,-0.7664233983131785,49.91724095433782,52.52359601525266,-1.4774749937918443,-0.9026617904454071,-8.215295681469613,-21.156074559815465,51.144449107805045,2.3799972534179688,2.5672220770696725,0.8584999084472713,-4.129784155939859,5.846783972834402,-1.635642123746294,3.3526419406408365,2.9340943589098885,77.06096130339549,22.00146279378601,2.4941420321935657,2,-2.3349990844726562,-3.0550003051757812,-11.684999465942383,-19.295000076293945,7.599998474121094,3,0.09452308067908644,-1.357616897864525,79.11000061035156,5.066758220798047,81.62000274658203,1.4166646062554087,80.43000030517578,0.09452308067908644
9246,2021-02-05,81.0999984741211,82.0199966430664,80.72000122070312,81.7699966430664,10958000.0,-0.001846172626201903,1.2222178749820676,-0.31904697893922274,50.63800701299174,50.88744705322185,-1.6902018501120892,-0.6281353558682241,-7.686117483506976,-20.707264381559263,50.234500515776595,1.2999954223632812,1.6282977986127776,0.6089984893798857,-4.350964785552733,5.568961764312505,-1.8709831480864239,3.088980126846195,2.6899321836745855,64.6913105807577,11.563067291689755,2.4799816374663095,2,-2.6699981689453125,-2.289997100830078,-11.237499237060547,-19.14499855041504,10.330001831054688,4,0.04870535945690757,1.087724992721931,81.25,-1.357616897864525,79.11000061035156,5.066758220798047,81.62000274658203,0.04870535945690757
9247,2021-02-08,84.01000213623047,84.05999755859375,81.63999938964844,81.75,12394800.0,0.03588167345080717,1.0508520054699042,-3.3731467352934477,47.3307122064456,50.02499290956685,-4.662546511759558,-3.182275492866438,-10.167897468059692,-23.29882364778622,48.80198414752081,2.9599990844726562,0.597884546144769,3.189501953125003,-1.7870067765041142,8.16601068275412,0.7012475883104372,5.6777563179395685,-9.680000305175781,99.01969730742131,49.40205472654975,2.48825436481456,2,-4.81500244140625,-4.200000762939453,-14.06250286102295,-22.055002212524414,10.750000000000014,0,0.06296870349972239,1.2222178749820676,81.0999984741211,1.087724992721931,81.25,-1.357616897864525,79.11000061035156,0.06296870349972239
9248,2021-02-09,83.31999969482422,84.0,82.4000015258789,83.3499984741211,10362500.0,-0.008213336791580428,1.4060094306070237,-0.013273783602218599,49.66165393046761,50.413128765352,-3.7719180724477326,-2.2409388663001693,-9.032096459438918,-22.30967812071291,47.66077876508805,1.6100006103515625,0.07869304831307034,2.2669994354248075,-2.720954455448009,7.254953326297624,-0.2269775100115936,4.760976380861209,-8.795397949218753,85.49023362409812,35.273427997424356,2.493976945436408,2,-2.9300003051757812,-2.8199996948242188,-12.542499542236328,-20.829999923706055,6.5,1,0.02508406114906636,1.0508520054699042,84.01000213623047,1.2222178749820676,81.0999984741211,1.087724992721931,81.25,0.02508406114906636
9249,2021-02-10,82.3499984741211,84.44000244140625,81.30000305175781,84.0,9869200.0,-0.011641877391453948,1.482206668616731,55.00228891149542,44.89639141152429,49.99067445046486,-1.8593115343794437,-1.0997074946670864,-7.644167204979709,-21.05543207625746,46.28070214167603,3.1399993896484375,-0.42367619657848365,1.1524982452392578,-3.808517055876848,6.113513546355364,-1.3280094053187952,3.633005895797311,-7.63468881225586,61.86126483589155,13.681893276767724,2.4805076505580503,2,-1.654998779296875,-1.55999755859375,-10.107498168945312,-18.39499855041504,8.16000366210939,2,0.08451729463795776,1.4060094306070237,83.31999969482422,1.0508520054699042,84.01000213623047,1.2222178749820676,81.0999984741211,0.08451729463795776
9250,2021-02-11,86.4800033569336,86.63999938964844,84.0,84.4000015258789,18750400.0,0.0501518513580832,1.200005086275956,-1.260606004559137,57.64748734524863,50.659398322745545,-5.275882827262976,-4.9669242326457095,-11.295122730518585,-24.870458567227992,44.88516565762543,4.290000915527344,-0.3881159646783914,4.954003143310544,-0.4942103344991864,10.402216621120274,2.229896404405679,7.678109882215409,-11.375705983886718,97.29736347632438,45.56614181983772,2.7241067389048634,2,-3.920001983642578,-5.69000244140625,-13.972502708435059,-22.485002517700195,4.799995422363281,3,0.014916665541842677,1.482206668616731,82.3499984741211,1.4060094306070237,83.31999969482422,1.0508520054699042,84.01000213623047,0.014916665541842677
9251,2021-02-12,88.01000213623047,88.31999969482422,85.45999908447266,86.11000061035156,14273900.0,0.017691937094197696,1.2698447779449653,0.9134614679235594,62.02214457456287,51.6330521141045,-5.899345274881213,-6.290994459874014,-12.414808034229395,-26.04799659467168,43.26788463940917,2.8600006103515625,0.33201995296192877,6.148501968383783,-0.019913247409050427,12.316917184176617,3.0642943604873665,9.2327095762802,-12.213562642187497,95.58407825023774,39.234870388242186,3.084207607896416,2,-4.370002746582031,-6.685001373291016,-15.485000610351562,-24.01500129699707,-2.6100006103515625,4,0.00954432811614292,1.200005086275956,86.4800033569336,1.482206668616731,82.3499984741211,1.4060094306070237,83.31999969482422,0.00954432811614292
9252,2021-02-16,87.73999786376953,89.22000122070312,87.05000305175781,89.22000122070312,10312800.0,-0.003067881671483197,1.9324233067164294,-0.7789485096592073,65.53413465387825,52.9211105189767,-5.010253211198645,-5.763607197385397,-11.794610924879777,-25.43230530047923,41.638844260002664,2.1699981689453125,0.787854425116592,5.527497863769526,-1.145686375363681,12.200682102902732,2.1909057442029223,8.864089983336129,-10.94167355366406,81.31308460730764,17.998650478464796,3.3365921195666024,2,-3.6499977111816406,-5.964996337890625,-14.129997253417969,-23.049997329711914,-4.739997863769531,1,0.04205610361577139,1.2698447779449653,88.01000213623047,1.200005086275956,86.4800033569336,1.482206668616731,82.3499984741211,0.04205610361577139
9253,2021-02-17,86.05000305175781,87.31999969482422,84.9000015258789,86.69000244140625,10033500.0,-0.019261395636636647,1.5473746767535617,0.432431039193348,73.06396290114486,55.63463722117796,-2.93435775660906,-4.248096975973439,-9.792308932846936,-23.4053362569653,39.0965384620147,2.839996337890625,1.168414987172298,3.810002899169916,-2.924476187927567,10.5444819862674,0.4427633556211674,7.177242442718665,-8.009511050592579,59.974761340538876,-10.023988785871737,3.3672395435487426,2,-1.9600028991699219,-4.275001525878906,-9.995000839233398,-19.32000160217285,-1.9600067138671875,2,0.10122020657261022,1.9324233067164294,87.73999786376953,1.2698447779449653,88.01000213623047,1.200005086275956,86.4800033569336,0.10122020657261022
9254,2021-02-18,88.54000091552734,88.7300033569336,85.95999908447266,86.5199966430664,19168100.0,0.028936638878116483,1.308328088144602,-3.156259685764013,72.11327397148703,58.10086311197233,-4.409773629681865,-6.683834353843196,-12.045524807689787,-25.53439217151493,36.35876928241109,2.7700042724609375,1.4376727345116365,6.048000717163092,-1.2394805496217174,13.3354819839479,2.40426008377068,9.691741350555503,-9.381557992408318,86.9731772766868,12.420668958197354,3.643740633392405,2,-3.5699996948242188,-6.7649993896484375,-11.889999389648438,-21.809999465942383,-0.5500030517578125,3,0.014456728778646344,1.5473746767535617,86.05000305175781,1.9324233067164294,87.73999786376953,1.2698447779449653,88.01000213623047,0.014456728778646344
9255,2021-02-19,90.95999908447266,91.48999786376952,88.80999755859375,90.25,21886500.0,0.02733225823268448,2.028254675707046,0.35148395186693154,75.12870252026698,60.82205150166956,-5.9312998601793225,-9.10187615137356,-14.17220492120714,-27.57044267767347,34.084579643243146,2.9499969482421733,1.6926990476828507,8.170499038696292,0.015983099568231296,16.325014977824353,4.093241069132262,12.247757008260322,-10.795400331595218,91.95752543518851,12.855619855271755,4.077257969564029,2,-4.564998626708984,-8.049999237060547,-14.002496719360352,-24.229997634887695,-4.370002746582031,4,-0.004947196050697711,1.308328088144602,88.54000091552734,1.5473746767535617,86.05000305175781,1.9324233067164294,87.73999786376953,-0.004947196050697711
9256,2021-02-22,86.27999877929688,90.5199966430664,85.91999816894531,89.52999877929688,16077000.0,-0.05145119120801178,-1.3173788713880497,-4.577470691267019,60.532941964152016,62.288965919192506,-0.4908638616776386,-4.328779648228505,-9.265919043407209,-22.53907174616667,31.450014834560115,5.040000915527344,2.258510340985609,3.290498733520508,-5.006369519339586,11.587366986380601,-0.857935392909539,7.438932859950555,-4.756352133112387,20.940789382285022,-55.6813387880933,4.148434126430048,2,0.11500167846679688,-3.3699989318847656,-8.82249641418457,-19.549997329711914,0.26000213623046875,0,0.057950858492591406,2.028254675707046,90.95999908447266,1.308328088144602,88.54000091552734,1.5473746767535617,86.05000305175781,0.057950858492591406
9257,2021-02-23,88.2300033569336,89.19999694824219,82.44000244140625,85.23999786376953,23203200.0,0.0226008878677062,1.7423953548834388,-0.9200016902043269,61.58429260064083,63.613703549211756,-1.9884125687515848,-6.041143134927665,-10.904929846342185,-24.138606775111867,30.036163972392877,6.7599945068359375,2.722442777682531,4.893003082275385,-3.679977244774875,13.465983409325645,0.6065129187502549,9.179493245800515,3.2599945068359233,63.97794302989133,-9.48325737164506,4.286490163525134,2,-1.8350028991699219,-5.320003509521484,-10.427501678466797,-21.500001907348633,-0.0200042724609375,1,-0.03207527738161753,-1.3173788713880497,86.27999877929688,2.028254675707046,90.95999908447266,1.308328088144602,88.54000091552734,-0.03207527738161753
9258,2021-02-24,92.5199966430664,92.5999984741211,87.7300033569336,88.30000305175781,21281700.0,0.048622839430003006,1.2237434570933383,1.411366501150786,72.12140174431438,66.63870469729954,-5.404485473637109,-9.809419621322078,-14.823476155882929,-27.989749567090556,28.8085549324107,4.8699951171875,3.337185492228201,8.532496643066409,-0.7618080104663392,17.826801296599157,3.885344316300035,13.179648969832783,-10.079994201660156,99.21258009553267,20.767602879751138,4.647152326766376,2,-4.999996185302734,-9.054996490478516,-14.14749526977539,-25.719995498657227,-0.10999298095703125,2,-0.10289663844015984,1.7423953548834388,88.2300033569336,-1.3173788713880497,86.27999877929688,2.028254675707046,90.95999908447266,-0.10289663844015984
9259,2021-02-25,88.12000274658203,93.0999984741211,87.58000183105469,91.5199966430664,22546200.0,-0.047557220667215794,-1.4642865657814517,-0.8056869810150726,60.546519513283506,66.96081938263674,-0.11168810357749237,-4.6200722760495125,-10.071326723480212,-23.18736407757288,29.536353122646975,5.519996643066406,3.8000900587754955,3.4810024261474553,-4.976288721582208,11.938293573877118,-0.7476431477173691,7.70964800001228,-5.680000305175781,53.283324756821905,-24.29008734790917,4.2286455738648305,2,-0.3500022888183594,-4.405002593994141,-8.970003128051758,-20.27500343322754,5.629997253417969,3,-0.045733162540643746,1.2237434570933383,92.5199966430664,1.7423953548834388,88.2300033569336,-1.3173788713880497,86.27999877929688,-0.045733162540643746
9260,2021-02-26,91.52999877929688,92.94000244140624,88.2300033569336,89.73999786376953,22787600.0,0.03869718482103779,1.0433798984845566,-0.5264718026047698,64.55484509217771,67.2422305512606,-3.050837555314601,-7.373206578045853,-13.114842453339165,-26.14917942105552,29.692064107461913,4.8199996948242045,4.365395442165976,6.233998489379886,-2.220838710049321,14.688835688809093,2.0065798896652893,10.461417089094482,-8.66359649658203,85.27204240971582,5.818421554206992,4.2274185997146025,2,-3.759998321533203,-7.814998626708984,-11.514999389648438,-22.439998626708984,1.959999084472642,4,-0.038675854503868456,-1.4642865657814517,88.12000274658203,1.2237434570933383,92.5199966430664,1.7423953548834388,88.2300033569336,-0.038675854503868456
9261,2021-03-01,94.76000213623048,95.75,92.56999969482422,94.54000091552734,19908900.0,0.035289013438337236,1.8909133785086594,0.12290564702774226,64.86860555327155,67.16828287341542,-5.8364230801423105,-9.807303332922416,-15.985179628903026,-28.92443525191014,30.056649973430783,4.220001220703125,5.310781424792992,8.639501571655288,-0.14034235418790786,17.419345497498483,4.249579608733683,13.029423534576893,-11.484256005859393,92.5619981565638,14.939622087552209,4.389921962921599,3,-5.665000915527358,-9.72000122070314,-14.745002746582045,-24.745002746582045,-0.8000030517578267,0,-0.08621787266946612,1.0433798984845566,91.52999877929688,-1.4642865657814517,88.12000274658203,1.2237434570933383,92.5199966430664,-0.08621787266946612
9262,2021-03-02,91.08999633789062,94.9000015258789,90.9000015258789,93.56999969482422,18679600.0,-0.03872948201355797,-1.7972096621450389,-11.272679983353413,59.92844005680028,65.70878033515491,-1.8341244515416832,-5.584025513197929,-11.985579714255039,-24.811935363319066,29.85926026063403,4.0,5.494781323308331,4.43649597167969,-4.181590288447154,13.054582231806535,0.12745284161627524,8.745539101743105,-7.065794975341802,42.96199869637245,-32.27447383881187,4.309043130063422,3,-1.9949951171875,-6.049995422363281,-11.074996948242188,-20.29999542236328,4.200004577636719,1,-0.04995055006353777,1.8909133785086594,94.76000213623048,1.0433798984845566,91.52999877929688,-1.4642865657814517,88.12000274658203,-0.04995055006353777
9263,2021-03-03,89.11000061035156,93.33000183105469,88.38999938964844,90.56999969482422,26424100.0,-0.021736697849832343,-2.406896442862442,0.5887085113779345,58.42053254097093,64.18736462065314,0.6990966759839523,-3.1770141169526624,-9.668668532396907,-22.413871031236155,29.238188428319074,4.94000244140625,5.375614076735388,2.0820003509521428,-6.261701881723326,10.425702583627611,-2.0898507653855916,6.253851467289877,-4.382251329555672,18.727039439402795,-55.79707096330964,4.171851116337732,3,-0.0149993896484375,-4.069999694824219,-8.745000839233398,-18.30500030517578,6.190002441406236,2,-0.010099893611428823,-1.7972096621450389,91.08999633789062,1.8909133785086594,94.76000213623048,1.0433798984845566,91.52999877929688,-0.010099893611428823
9264,2021-03-04,84.33000183105469,89.75,81.8499984741211,88.80999755859375,31971100.0,-0.05364155253682723,1.484276970986711,3.068492148512006,47.36454733770697,61.10245848925757,5.385441474296428,2.1229501682757643,-4.57456140014105,-17.263145870461017,28.792842998186757,7.900001525878906,5.0630143309067535,-2.95899848937988,-10.552687689744005,4.634690710984245,-6.755843089561935,0.8378461108021753,11.419998168945312,17.841748810720233,-51.57920558083366,3.7968446001820597,3,4.469997406005859,0.7099990844726562,-3.782501220703125,-13.525001525878906,11.259994506835938,3,0.09581408342954889,-2.406896442862442,89.11000061035156,-1.7972096621450389,91.08999633789062,1.8909133785086594,94.76000213623048,0.09581408342954889
9265,2021-03-05,88.93000030517578,89.31999969482422,83.30000305175781,87.52999877929688,30329100.0,0.05454759129896214,4.52293192691181,-0.31250063862180305,51.0487898725581,60.04866381241381,0.522110868958606,-1.9733561114127838,-8.800845351420094,-21.46174580334143,28.32758188720718,6.019996643066406,4.817930766301458,1.2569999694824219,-5.809284474954595,8.323284413919438,-2.2761422527360793,4.790142191700923,6.541999664306644,50.93525938017488,-14.549321154413683,3.5331422222185074,3,-0.13000106811523438,-2.6949996948242188,-9.4375,-17.380001068115234,3.220001220703125,4,0.054199928913569284,1.484276970986711,84.33000183105469,-2.406896442862442,89.11000061035156,-1.7972096621450389,91.08999633789062,0.054199928913569284
9266,2021-03-08,85.05000305175781,89.72000122070312,84.87000274658203,88.56999969482422,22708300.0,-0.04362979017320601,-1.5000009831700942,-2.5142805761276503,47.16663572798713,58.446701937674504,4.70395610596664,2.3375878935015777,-4.551309278963316,-17.21145098826861,27.63398145043515,4.849998474121094,4.337401896297749,-2.820497512817383,-9.310561493641785,3.6695664680070195,-6.065529503229584,0.4245344775948183,10.149556887817383,24.521102140322366,-37.35182883260185,3.2450319904122042,3,3.7499961853027344,1.2999954223632812,-5.557502746582031,-13.480003356933594,5.6199951171875,0,0.0992356791201463,4.52293192691181,88.93000030517578,1.484276970986711,84.33000183105469,-2.406896442862442,89.11000061035156,0.0992356791201463
9267,2021-03-09,89.30000305175781,90.18000030517578,86.30000305175781,88.0,22301400.0,0.04997060373311957,1.5359479405604868,-0.3693194010052604,53.24805223918152,56.34966310377085,0.6947584706620802,-1.576611987885002,-8.35896924025127,-21.081362084732717,26.388120492889705,5.129997253417969,3.5886273140202434,1.1650024414062443,-5.089515816258938,7.419520699071427,-1.962256687426347,4.292261570238836,5.632565658508298,64.89549128169139,2.667514286185998,3.1272591288325944,3,-0.5000038146972656,-2.1850013732910156,-9.807502746582031,-17.300003051757812,0.9699935913085938,1,0.05218360440608194,-1.5000009831700942,85.05000305175781,4.52293192691181,88.93000030517578,1.484276970986711,84.33000183105469,0.05218360440608194
9268,2021-03-10,85.41000366210938,90.01000213623047,85.30999755859375,90.01000213623047,23407800.0,-0.04356102191165456,1.0434809289951918,-3.5384520581710626,46.9570307568679,54.83971990861357,3.877950548727341,2.6119073394611263,-4.083021898998254,-16.826522479309943,25.160062885572593,4.700004577636719,3.5037089981959753,-2.8294971466064425,-8.809080167462213,3.150085874249328,-5.8192886570343205,0.16029436382143558,9.260913643433838,42.7371477244626,-15.684883065519081,2.9897915104278825,3,3.389995574951172,1.9449958801269531,-5.917503356933594,-11.980003356933594,5.25,2,0.11567728403928235,1.5359479405604868,89.30000305175781,-1.5000009831700942,85.05000305175781,4.52293192691181,88.93000030517578,0.11567728403928235
9269,2021-03-11,89.30999755859375,90.22000122070312,86.8499984741211,87.58999633789062,20716500.0,0.04566202703740818,-1.1062537252938511,-0.37391343288037937,48.44074643220053,53.04926450194944,0.18384201845070436,-0.7799122690180837,-7.546371256084541,-20.340243732962563,24.352301511394696,4.80999755859375,3.3247025642357926,0.722496795654294,-4.586400570688497,6.031394161997085,-1.9319518875171013,3.3769454788256894,5.104501370321017,86.84965458237875,31.320089265608487,2.6544486831713923,3,-0.5099983215332031,-1.9549980163574219,-10.354997634887695,-15.859996795654297,-0.899993896484375,3,0.0670698203662381,1.0434809289951918,85.41000366210938,1.5359479405604868,89.30000305175781,-1.5000009831700942,85.05000305175781,0.0670698203662381
9270,2021-03-12,87.7699966430664,88.52999877929688,86.43000030517578,87.56999969482422,21916400.0,-0.01724332054221578,1.4418569578254468,0.11627721296641294,51.496884087885384,51.56351767246208,1.26771039962901,0.9082535300043446,-5.5641108697656705,-18.413734561232957,23.01875005018889,2.8799972534179688,2.334624070277272,-0.8820037841796875,-6.1138781983329835,4.3498706299736085,-3.4979409912563284,1.7339334228969534,6.393212276752493,54.20550885223926,-5.463871627731329,2.615937207076645,3,0.6050033569335938,-0.4149971008300781,-8.852497100830078,-14.319995880126953,-0.2899932861328125,4,0.08909650215238996,-1.1062537252938511,89.30999755859375,1.0434809289951918,85.41000366210938,1.5359479405604868,89.30000305175781,0.08909650215238996
9271,2021-03-15,88.8499984741211,88.91000366210938,86.13999938964844,87.7699966430664,16144400.0,0.012304909107456519,3.6166268246782973,5.4000915541313805,50.633942114557044,50.5307956788795,-0.8256090576400794,-0.11129752537227944,-6.235311897723534,-19.11331056897592,21.21515934678485,2.7700042724609375,2.0703340980307985,0.15599822998046875,-5.067656140880217,5.379652600841155,-2.4558289554498742,2.7678254154108117,5.066946236783849,72.09772454643205,12.43743261820714,2.6118271854303465,3,-1.2599983215332031,-0.6149978637695312,-10.294998168945312,-15.39999771118164,0.6399993896484375,0,0.03714128428172114,1.4418569578254468,87.7699966430664,-1.1062537252938511,89.30999755859375,1.0434809289951918,85.41000366210938,0.03714128428172114
9272,2021-03-16,91.43000030517578,94.68000030517578,90.11000061035156,90.75,28539000.0,0.029037725102563083,-3.6632671729576765,0.6296288447138275,48.84509786612939,49.466858492785995,-3.746269617001829,-2.5304150912816112,-8.47320018365562,-21.308392231143856,19.314107456800684,5.8300018310546875,1.3709120212888735,2.551499938964838,-2.7896206526212666,7.892620530550943,-0.11906035682821425,5.22206023475789,-9.580001831054688,65.31484474553086,10.217394685327662,2.6705602957930497,3,-3.1650009155273438,-2.904998779296875,-12.809999465942383,-17.130001068115234,-6.720001220703125,1,-0.008312393456127443,3.6166268246782973,88.8499984741211,1.4418569578254468,87.7699966430664,-1.1062537252938511,89.30999755859375,-0.008312393456127443
9273,2021-03-17,94.76000213623048,95.48999786376952,90.0999984741211,91.33000183105469,24616700.0,0.03642132582237556,1.204502442502515,5.044115832108538,57.1986124161296,50.55953239038851,-6.918041241149098,-5.4540608586259225,-11.37891115488354,-24.226689578236474,18.338768199931323,5.389999389648423,0.4377860689385784,5.44600181579591,-0.32697361672191505,11.218977248313735,2.5595140995369974,8.332489532054822,-12.653403625488295,92.19255778961339,35.34275180443716,2.886487716258914,3,-5.365001678466811,-6.235000610351577,-15.257501602172866,-19.98500251770021,-8.730003356933608,2,-0.04738291886812196,-3.6632671729576765,91.43000030517578,3.6166268246782973,88.8499984741211,1.4418569578254468,87.7699966430664,-0.04738291886812196
9274,2021-03-18,89.81999969482422,93.4800033569336,89.41000366210938,92.97000122070312,27081000.0,-0.05213172572858682,-1.0503809899011252,-0.9183677100919271,48.205667335032565,50.243629886219004,-1.2487001739543047,-0.43557971793657657,-6.1667568524356255,-18.91661366509581,16.92214516925364,5.349998474121108,-0.20817708116355504,0.4419994354248047,-5.323222171316857,6.207221042166466,-2.4406113679460333,3.3246102387956427,-7.178065209960934,39.35829845706696,-13.322244540418161,2.882610803370832,3,0.3600006103515625,-1.2949981689453125,-9.375,-14.889999389648438,-1.9800033569335938,3,0.009352081609209417,1.204502442502515,94.76000213623048,-3.6632671729576765,91.43000030517578,3.6166268246782973,88.8499984741211,0.009352081609209417
9275,2021-03-19,90.51000213623048,92.68000030517578,88.88999938964844,90.36000061035156,24963400.0,0.007682057935322284,-1.4530718767051922,-0.047619508957878164,45.289292903462375,50.03503623904959,-1.889735705967425,-1.2237664991508268,-6.566142624969913,-19.204343466291135,14.819751572489254,3.7900009155273438,-0.656860655011684,1.1545017242431754,-4.58819228750022,6.897195735986571,-1.7168452816285225,4.025848730114873,-7.354145116210944,46.7380049170846,-0.8607149378481864,2.8713470058716988,3,-0.11000442504884234,-1.710002899169936,-9.767501831054702,-15.580001831054702,-1.0500030517578267,4,-0.023201838742201275,-1.0503809899011252,89.81999969482422,1.204502442502515,94.76000213623048,-3.6632671729576765,91.43000030517578,-0.023201838742201275
9276,2021-03-22,91.27999877929688,92.41999816894531,89.6500015258789,91.83000183105469,19365800.0,0.00850730996456539,2.202316166418233,-3.666649712628715,50.22506808797683,49.699149111137956,-1.880865060246606,-1.6864337507507798,-7.095059126938111,-19.55216936396134,13.75463162764623,2.7699966430664062,-0.15932455563307713,1.6744983673095675,-3.9383257198292227,7.287322454448358,-1.1319136762598276,4.480910410878963,-7.630776125527333,36.2121203363871,-11.47851659060479,2.806412043569392,3,-0.8800010681152344,-2.479999542236328,-9.604997634887695,-15.899999618530273,-5.25,0,-0.04163009939944429,-1.4530718767051922,90.51000213623048,-1.0503809899011252,89.81999969482422,1.204502442502515,94.76000213623048,-0.04163009939944429
9277,2021-03-23,85.4000015258789,91.2699966430664,84.97000122070312,91.0199966430664,32043800.0,-0.0644171486859354,1.0588236760745986,10.218116243584408,45.977011874622434,49.59025812422178,3.7858629595742457,4.185256379960251,-0.9828550986089795,-13.27703320989366,13.678885383397994,6.30999755859375,-0.3179073823959584,-4.063998794555658,-9.958453027082754,1.8304554379714375,-7.011225910819206,-1.1167716782921104,-1.2771478637093594,4.087456676701408,-45.314334462354864,2.947227116263548,3,4.829998016357422,3.3999977111816406,-2.917501449584961,-9.450000762939453,2.6599960327148438,1,0.04789222792520942,2.202316166418233,91.27999877929688,-1.4530718767051922,90.51000213623048,-1.0503809899011252,89.81999969482422,0.04789222792520942
9278,2021-03-24,83.0,87.1500015258789,82.91999816894531,87.05999755859375,24232800.0,-0.02810306186179201,-1.0047403475531707,0.7224201220704186,48.47930258289836,49.594542140966,6.490611582625803,6.150831229916875,1.5859551740665552,-10.460541550116574,13.018819593507875,4.230003356933594,-0.015464437275142018,-5.988000488281244,-12.36145655538003,0.3854555788175418,-9.174728521830644,-2.801272454731844,12.489997863769517,0.757592724913501,-50.461978955396,3.186728033549394,3,6.204998016357422,5.799999237060547,-0.06749916076660156,-5.819999694824219,3.0699996948242188,2,0.02060239860810431,1.0588236760745986,85.4000015258789,2.202316166418233,91.27999877929688,-1.4530718767051922,90.51000213623048,0.02060239860810431
9279,2021-03-25,84.08999633789062,84.43000030517578,80.48999786376953,81.13999938964844,23630200.0,0.01313248599868233,1.1707973232000537,-0.7266006704851246,43.983087097841974,48.75967580873895,5.120795483638062,4.999777853866888,0.6554459191415702,-11.13114541255743,12.406889843587551,3.94000244140625,-0.37472720675853566,-4.6965038299560575,-11.430149946856432,2.0371422869443165,-8.063326888406252,-1.3296807715058634,11.148601531982408,29.53238517732236,-20.825789174234387,3.36682305845019,3,3.9000015258789062,4.030002593994141,-1.1574954986572266,-6.099994659423828,0.9300003051757812,3,0.023070549719266475,-1.0047403475531707,83.0,1.0588236760745986,85.4000015258789,2.202316166418233,91.27999877929688,0.023070549719266475
9280,2021-03-26,87.98999786376953,88.13999938964844,84.02999877929688,84.16000366210938,23949100.0,0.04637889993725186,-1.0097783000830092,1.2983044622952347,53.65307525855856,49.09513504696134,1.4028026679965961,0.865336552316279,-3.0509690992106044,-14.5825829980527,11.401088685045552,4.1100006103515625,0.051285430493535955,-0.6195022583007841,-7.234564872423036,5.995560355821468,-3.92703356536191,2.6880290487603418,6.658656005859356,62.866720940033474,8.858622188023716,3.307531307061124,3,0.0,0.13000106811523438,-4.617496490478516,-8.80999755859375,-3.5799942016601562,4,-0.001704756557798115,1.1707973232000537,84.08999633789062,-1.0047403475531707,83.0,1.0588236760745986,85.4000015258789,-0.001704756557798115
9281,2021-03-29,86.58999633789062,88.25,85.7699966430664,87.76000213623047,21772800.0,-0.015910916693582133,1.3069782296268697,-0.305485005129431,46.37602733604555,48.820793876952024,2.7362560502268707,1.7095270107238463,-1.514468562079287,-12.727545241898326,9.756535230160305,2.4800033569335938,0.07598205121627188,-1.6110034942626896,-7.606927976204901,4.384920987679521,-4.608965735233795,1.386958746708416,7.492311291503881,56.586263124966386,3.791955030019359,2.9979622409711064,3,1.4000015258789062,1.5300025939941406,-1.9374961853027344,-6.274997711181641,-1.4399948120117188,0,0.03314473805245055,-1.0097783000830092,87.98999786376953,1.1707973232000537,84.08999633789062,-1.0047403475531707,83.0,0.03314473805245055
9282,2021-03-30,86.54000091552734,87.22000122070312,85.25,86.26000213623047,13897000.0,-0.0005773810425881987,1.4024414071586078,-0.2393140099768511,51.68404978777546,48.20806469602378,2.257007327431893,1.4768914972655693,-1.3070427124543755,-12.240059730124045,8.63250068803954,1.970001220703125,0.017490056418125732,-1.4334991455078097,-7.312010737312676,4.445012446297056,-4.37275494141025,1.5057566503946305,6.998614323242165,77.9639353900576,22.91028455351814,2.9392557959024344,3,0.44499969482421875,1.5799980163574219,-1.8875007629394531,-6.225002288818359,-1.7399978637695312,1,-0.00589325318737044,1.3069782296268697,86.58999633789062,-1.0097783000830092,87.98999786376953,1.1707973232000537,84.08999633789062,-0.00589325318737044
9283,2021-03-31,88.20999908447266,89.08000183105469,86.70999908447266,87.44000244140625,25372300.0,0.019297413349641745,-1.1255598017044657,2.75,48.24393600760017,48.212316770753525,-0.49150489776965856,-0.2782559920798633,-2.9510562786357752,-13.472466413001115,8.053486570878777,2.5400009155273438,-0.02904841643110956,0.28149909973144815,-5.574115681122478,6.137113880585375,-2.646308290695515,3.2093064901584114,4.806671459296851,89.87191682453911,37.23579609763643,2.927807390426963,3,-1.625,-0.09000015258789062,-3.5574989318847656,-7.895000457763672,-2.2299957275390625,2,-0.0017005047889782077,1.4024414071586078,86.54000091552734,1.3069782296268697,86.58999633789062,-1.0097783000830092,87.98999786376953,-0.0017005047889782077
9284,2021-04-01,92.41000366210938,94.37999725341795,91.25,93.0,39700600.0,0.04761370163505685,-1.151198154265629,-0.7662323507555115,56.827555268760996,49.49434592245336,-4.789107005777211,-4.049510259714367,-7.011260244948261,-17.247848141158244,8.32578276697081,6.169998168945298,-0.06882692246442446,4.077503585815435,-1.8472781061347519,10.002285277765623,1.1151127398403418,7.039894431790529,-11.920005798339844,80.96624268849594,27.350150355304052,2.9623908459750936,4,-4.975006103515625,-4.290004730224609,-6.917503356933594,-11.54000473022461,-11.560005187988281,3,-0.0686073337954507,-1.1255598017044657,88.20999908447266,1.4024414071586078,86.54000091552734,1.3069782296268697,86.58999633789062,-0.0686073337954507
9285,2021-04-05,93.75,94.66999816894531,92.47000122070312,93.93000030517578,19795100.0,0.014500554970111601,1.6506050675846473,0.3050871566751151,57.15537650640999,50.264380191168165,-6.281772759711828,-5.280630121172635,-8.241682040961592,-18.160379675787212,8.633607637532867,2.2599945068359375,-0.8406342351168092,5.176499938964838,-1.2236663419171663,11.576666219846842,1.976416798523843,8.376583079405833,-12.982202148437494,90.23356318711134,37.346070886749445,3.2000831404410004,4,-6.170001983642578,-5.630001068115234,-8.007499694824219,-12.630001068115234,-13.069999694824219,0,-0.09312003580729167,-1.151198154265629,92.41000366210938,-1.1255598017044657,88.20999908447266,1.4024414071586078,86.54000091552734,-0.09312003580729167
9286,2021-04-06,93.48999786376952,96.0999984741211,92.66000366210938,93.83999633789062,22847000.0,-0.002773356119791792,-2.4229027568484702,1.9444326707074922,53.22681340345109,51.06991369437136,-6.342272480531463,-4.5913030789900375,-7.7848577878865655,-17.482858635719396,9.164275246254704,3.4399948120117188,-0.7609260403871048,4.494498062133772,-2.0390647421388053,11.02806086640635,1.2277166599974834,7.761279464270061,-12.166111999511699,75.94469145247507,23.61176981662102,3.2667814021362873,4,-5.1949996948242045,-5.1949996948242045,-7.747497558593736,-12.369998931884751,-16.689994812011705,1,-0.09712262711665909,1.6506050675846473,93.75,-1.151198154265629,92.41000366210938,-1.1255598017044657,88.20999908447266,-0.09712262711665909
9287,2021-04-07,93.95999908447266,95.06999969482422,92.54000091552734,94.25,17621500.0,0.0050272888163716,1.6217599784953887,0.8285776566757157,48.62353214217452,51.08593920095759,-6.1132148356380185,-4.947974061801446,-8.016279469718484,-17.519587264425596,9.83326884194611,2.529998779296875,-0.5596657932309199,4.731499481201169,-2.1698063693910115,11.63280533179335,1.2808465559050717,8.182152406497266,-11.749546463623048,77.20980267573202,28.682939823025748,3.4506529252960916,4,-5.665000915527344,-5.665000915527344,-6.892498016357422,-11.514999389648438,-16.769996643066406,2,-0.09376327846356525,-2.4229027568484702,93.48999786376952,1.6506050675846473,93.75,-1.151198154265629,92.41000366210938,-0.09376327846356525
9288,2021-04-08,95.29000091552734,96.38999938964844,93.77999877929688,95.0,17815600.0,0.014154979182779526,1.0963878309520818,-1.0,60.746565572930116,52.948547920411826,-6.164844183727482,-5.797057876762224,-9.030267019035392,-18.419352742258894,10.391258250065238,2.6100006103515625,-0.6607166029634755,5.567501449584967,-1.5925231935021031,12.727526092672036,1.9874891280414317,9.147513771128502,-12.246175543481442,78.59924893500171,27.718273660664707,3.5800123215435327,4,-5.0800018310546875,-6.850002288818359,-8.22249984741211,-12.845001220703125,-15.590003967285156,3,-0.11008498019712165,1.6217599784953887,93.95999908447266,-2.4229027568484702,93.48999786376952,1.6506050675846473,93.75,-0.11008498019712165
9289,2021-04-09,95.3000030517578,95.37999725341795,93.30999755859376,94.33999633789062,14080200.0,0.00010496522336400638,2.6964441416894163,3.3103575280839266,59.66895753873292,53.61697928487563,-4.936620944334834,-5.623620650616644,-8.575131319729877,-17.99293612279628,10.987311581655385,2.0699996948241903,-0.05362624203975486,5.278003311157207,-2.298381833855842,12.854388456170255,1.4898107386506894,9.066195883663724,-11.18848375830369,72.19395798381441,19.930155782225114,3.788192572506523,4,-4.4800033569335795,-6.860004425048814,-8.232501983642564,-12.85500335693358,-14.91000366210936,4,-0.09779642598502836,1.0963878309520818,95.29000091552734,1.6217599784953887,93.95999908447266,-2.4229027568484702,93.48999786376952,-0.09779642598502836
9290,2021-04-12,95.58999633789062,96.95999908447266,94.75,95.19000244140624,18818300.0,0.0030429514884204867,-2.4531268626469256,0.41665739489789905,58.87196119781212,55.00541638062747,-4.509392935799397,-5.584015974712628,-8.49341212646,-17.867218561747308,11.623716483865355,2.2099990844726562,0.6675772886327707,5.176996612548834,-2.7107834734783864,13.064776698576054,1.2331065695352237,9.120886655562444,-10.49619863674097,69.00444990661755,14.10255397539126,3.9438900430136115,4,-4.484996795654297,-6.864997863769531,-8.66999626159668,-13.144996643066406,-16.709999084472656,0,-0.15420021370925385,2.6964441416894163,95.3000030517578,1.0963878309520818,95.29000091552734,1.6217599784953887,93.95999908447266,-0.15420021370925385
9291,2021-04-13,92.1500015258789,96.81999969482422,91.4000015258789,96.29000091552734,27102100.0,-0.035986975037137325,1.0846159037756722,-10.350156404974074,65.44623072835083,56.53454759624696,-0.22101226828846166,-1.9859370899251303,-4.710145330138914,-14.090046825294081,12.052864026856916,5.4199981689453125,1.5263700279348171,1.5720016479492216,-6.316174795216284,9.460178091114727,-2.372086573633524,5.516089869531967,-5.86958368639695,13.489214556232504,-45.86413001417876,3.9440882215827493,4,-0.31500244140625,-3.4250030517578125,-4.632501602172852,-9.705001831054688,-12.220001220703125,1,-0.12447098242838284,-2.4531268626469256,95.58999633789062,2.6964441416894163,95.3000030517578,1.0963878309520818,95.29000091552734,-0.12447098242838284
9292,2021-04-14,90.66999816894531,92.52999877929688,89.51000213623047,91.66000366210938,19117400.0,-0.016060806645976644,1.212455215663479,0.23913179688853342,68.32298340414734,58.76555286252998,2.1304831582847044,-0.5963665719546469,-2.966624260146247,-12.280125350895943,11.804609336910248,3.0199966430664062,1.6295140730946258,0.12999839782715128,-7.748212525019625,8.008209320673927,-3.809107063596244,4.069103859250546,-3.321622204964285,15.570422924650225,-49.080082069868844,3.939105461423391,4,2.56500244140625,-1.9449996948242188,-3.094999313354492,-8.224998474121094,-9.540000915527344,2,-0.15297226643088213,1.0846159037756722,92.1500015258789,-2.4531268626469256,95.58999633789062,2.6964441416894163,95.3000030517578,-0.15297226643088213
9293,2021-04-15,90.2699966430664,91.95999908447266,89.44999694824219,91.75,16017000.0,-0.004411619432632907,1.642105389962134,1.4949445908663552,65.26680078419929,59.7032468086898,3.1887570523680893,-0.5797145097189116,-2.3406831143077795,-11.529223367119272,11.354215178818777,2.5100021362304688,2.217407735744132,-0.04550285339355753,-7.669163517809409,7.578157811022294,-3.8573331856014903,3.7663274788143752,-1.9604583670362103,10.918767797259312,-55.770837586016604,3.811830332207929,4,2.9350013732910156,-1.5449981689453125,-2.3124961853027344,-7.8249969482421875,-9.549995422363281,3,-0.14489857857621646,1.212455215663479,90.66999816894531,1.0846159037756722,92.1500015258789,-2.4531268626469256,95.58999633789062,-0.14489857857621646
9294,2021-04-16,90.66000366210938,91.33000183105469,90.08000183105469,90.44000244140624,12358700.0,0.004320450133448839,-1.6595675605480165,-0.1486491362823378,57.97969295455425,59.79483752515028,2.8210730179492742,-0.9523935845104177,-2.4146429614117437,-11.57990384026499,11.089439739318907,1.25,2.6349149742569153,0.30250396728516193,-7.318917945672709,7.923925880243033,-3.5082069891937806,4.1132149237641045,-1.4854193052349274,16.111935681479473,-48.95195176633931,3.8107109564789385,4,2.544994354248047,-1.9350051879882812,-2.5825042724609375,-8.215003967285156,-7.760002136230469,4,-0.12089131117527008,1.642105389962134,90.2699966430664,1.212455215663479,90.66999816894531,1.0846159037756722,92.1500015258789,-0.12089131117527008
9295,2021-04-19,88.41000366210938,90.68000030517578,86.5199966430664,90.66999816894531,21361600.0,-0.02481800032113135,2.649127973123101,-10.272645304479846,55.17635703826761,60.01145348457433,4.731503747213594,1.1933993770241642,0.06278609051301487,-8.993350145666852,11.055485110519244,4.160003662109375,3.056759069400215,-1.842496109008792,-9.512778146038158,5.827785928020575,-5.677637127523482,1.9926449095058985,8.549995422363281,18.349577272410784,-45.812654483182754,3.835141018514686,4,3.3299942016601562,0.31499481201171875,-0.3325042724609375,-5.965003967285156,-7.180000305175781,0,-0.0907137647354056,-1.6595675605480165,90.66000366210938,1.642105389962134,90.2699966430664,1.212455215663479,90.66999816894531,-0.0907137647354056
9296,2021-04-20,87.4800033569336,88.94999694824219,86.52999877929688,88.37999725341797,17396900.0,-0.010519175055462182,1.3725550327990246,0.3982283557602069,52.54605119049095,60.44728893438727,5.2739443199520935,1.9226943494371795,1.218933594548048,-7.7731759466762895,11.019695531387509,2.4199981689453125,2.7960330684559693,-2.5824966430664062,-10.333446464663382,5.168453178530569,-6.457971553864894,1.2929782677320816,9.271195678710939,15.97348373771649,-44.524415991581435,3.8754749107984856,4,4.2599945068359375,1.2449951171875,0.3849964141845703,-5.035003662109375,-5.2400054931640625,1,-0.09830825072589566,2.649127973123101,88.41000366210938,-1.6595675605480165,90.66000366210938,1.642105389962134,90.2699966430664,-0.09830825072589566
9297,2021-04-21,89.48999786376953,89.55999755859375,86.33000183105469,87.05999755859375,14781300.0,0.02297661670901885,1.5136156506508736,-2.700018649757553,53.404251519994276,59.63147626183884,2.8644240543965367,0.24751293981545075,-0.6307072047601423,-9.474690200117806,11.263819574322811,3.2299957275390625,2.443125696456889,-0.7770019531249943,-8.219685015922508,6.665681109672519,-4.498343484523744,2.9443395782737554,7.056577124023434,56.127843238225594,-0.6274066028344976,3.721341531398755,4,2.1550025939941406,-0.7649993896484375,-1.5774974822998047,-7.0449981689453125,-5.55999755859375,2,-0.10682755376915887,1.3725550327990246,87.4800033569336,2.649127973123101,88.41000366210938,-1.6595675605480165,90.66000366210938,-0.10682755376915887
9298,2021-04-22,84.70999908447266,88.36000061035156,83.9000015258789,88.19999694824219,34044100.0,-0.05341377688457938,1.3412036805270482,-1.4362129322930566,30.134144301081648,56.34983034654425,6.6892716414882045,5.441160215109647,4.279651668968626,-4.402571950035863,11.245331349495405,5.589996337890625,2.1367838548117675,-5.642500686645505,-12.766131325595651,1.4811299523046415,-9.204316006120578,-2.0806853671704317,11.42791297705078,10.901716356989933,-41.02335341113138,3.5618153194750715,4,5.720001220703125,4.0149993896484375,3.6850013732910156,-1.6499977111816406,-0.5699996948242188,3,-0.04226185656648063,1.5136156506508736,89.48999786376953,1.3725550327990246,87.4800033569336,2.649127973123101,88.41000366210938,-0.04226185656648063
9299,2021-04-23,86.02999877929688,86.45999908447266,84.56999969482422,85.23999786376953,18118600.0,0.015582572412826012,1.290906232515987,-0.22636143240330447,30.061980947006475,53.14872142978807,4.376246371509481,4.504922392088162,3.139309145928422,-5.432584553387514,10.691015176955872,1.8899993896484375,1.9672104343312355,-4.419501113891599,-11.230033578280853,2.3910313504976557,-7.824767346086233,-1.0142348816969644,9.373638650087884,31.41589434974591,-15.016369387005415,3.4052662321946294,4,4.3300018310546875,2.6949996948242188,2.930002212524414,-1.9699974060058594,-1.8799972534179688,4,-0.06172262738508372,1.3412036805270482,84.70999908447266,1.5136156506508736,89.48999786376953,1.3725550327990246,87.4800033569336,-0.06172262738508372
9300,2021-04-26,87.83999633789062,88.30000305175781,86.11000061035156,86.47000122070312,14757700.0,0.021039144301712165,-1.0956997882748047,1.7341690246941002,36.48971162634572,49.931330418454166,1.5101049977212853,2.8281095486439938,1.4005624590329262,-6.936890453882441,10.937396344504606,2.2700042724609375,1.30454458303646,-2.602003479003912,-9.424260516854488,4.2202535588466645,-6.013131997929193,0.8091250399213692,6.873422937283777,69.61126455281068,25.80041233906494,3.4111285189252873,4,0.3750038146972656,0.8850021362304688,1.5125045776367188,-3.089996337890625,-3.5,0,-0.0562385589476716,1.290906232515987,86.02999877929688,1.3412036805270482,84.70999908447266,1.5136156506508736,89.48999786376953,-0.0562385589476716
9301,2021-04-27,89.45999908447266,90.19000244140624,88.02999877929688,89.33000183105469,17681000.0,0.0184426549877168,1.7169789592380529,0.09488884433752116,39.80054284220225,46.76217035601583,-0.5940759146985215,1.511647574743023,-0.177219783700167,-8.286419725725722,11.098443390391171,2.350006103515611,0.6597683346366239,-1.1255008697509794,-7.723661802167683,5.4726600626657245,-4.424581335959331,2.1735795964573725,4.604615125744019,88.39422494945092,46.79190244944098,3.2990804662083515,4,-1.529998779296875,-0.7350006103515625,0.1399993896484375,-4.4199981689453125,-7.430000305175781,1,-0.09199637616548473,-1.0956997882748047,87.83999633789062,1.290906232515987,86.02999877929688,1.3412036805270482,84.70999908447266,-0.09199637616548473
9302,2021-04-28,86.02999877929688,87.76000213623047,85.3499984741211,87.66000366210938,19433500.0,-0.0383411618631585,1.6338811483269546,-12.538764011972534,30.836085147341123,42.93653528525381,2.356315405075563,5.166362861892907,3.2647189938626013,-4.635558622535697,11.329303113128594,4.1100006103515625,-0.13145004366737112,-4.53000106811524,-11.19756954942521,2.1375674131947306,-7.863785308770218,-1.1962168274602618,7.424738669859536,33.86322644500598,-2.93285989244751,3.3337842406549854,4,1.5850028991699219,2.6949996948242188,3.5699996948242188,-0.9899978637695312,-2.2699966430664062,2,-0.04405441089509121,1.7169789592380529,89.45999908447266,-1.0956997882748047,87.83999633789062,1.290906232515987,86.02999877929688,-0.04405441089509121
9303,2021-04-29,88.05999755859375,88.08999633789062,85.55000305175781,87.72000122070312,16463300.0,0.023596405999082748,11.700160219729915,-0.20858608552385233,36.17263651899018,40.51352901463558,-0.022505967043315422,3.2934047232958648,1.324975514973488,-6.443264099614595,12.044064092697818,2.5399932861328125,-0.834188939854343,-2.492502212524414,-9.17152850047583,4.186524075427002,-5.832015356500122,0.8470109314512939,4.821455735166012,62.09957576786033,28.550856345906837,3.339513143975709,4,-0.7699966430664062,0.6650009155273438,1.4550018310546875,-3.0199966430664062,-4.019996643066406,3,-0.046899811127861235,1.6338811483269546,86.02999877929688,1.7169789592380529,89.45999908447266,-1.0956997882748047,87.83999633789062,-0.046899811127861235
9304,2021-04-30,86.06999969482422,88.4800033569336,85.55999755859375,86.93000030517578,14548100.0,-0.022598204848295778,-2.1063810791507045,-2.5294408042366037,32.92683360666527,38.04135974445754,1.3945842603758507,5.042609015333198,3.3036932442174276,-4.295214817383766,11.698595112176472,2.9200057983398438,-1.582868983688357,-4.16549987792969,-11.071291748383317,2.740291992523936,-7.618395813156511,-0.7126039427028701,6.272566492862694,14.876046085288408,-13.601680075864767,3.452895935226815,4,0.9750022888183594,2.654998779296875,2.9324989318847656,-1.029998779296875,-5.540000915527344,4,-0.022423612315776942,11.700160219729915,88.05999755859375,1.6338811483269546,86.02999877929688,1.7169789592380529,89.45999908447266,-0.022423612315776942
9305,2021-05-03,85.0199966430664,87.01000213623047,83.87000274658203,86.97000122070312,16300400.0,-0.012199408103645615,2.09358569136002,2.267445574067174,36.014116621660534,36.20447812569861,2.1379756446467297,5.697143463532328,4.251966752281959,-3.0800055441224004,11.435027681006154,3.1399993896484375,-2.2857637175374634,-4.779002761840815,-11.85105935360761,2.293053829925981,-8.315031057724212,-1.242974465957417,6.81601566491203,18.19610683567229,-11.674522581131555,3.5360282958833964,5,2.0100059509277344,5.3950042724609375,3.035001754760742,0.0200042724609375,-6.359992980957031,0,-0.010232829352369244,-2.1063810791507045,86.06999969482422,11.700160219729915,88.05999755859375,1.6338811483269546,86.02999877929688,-0.010232829352369244
9306,2021-05-04,84.41000366210938,85.44000244140625,82.02999877929688,84.13999938964844,17850500.0,-0.007174700129875644,1.9270394698066131,-0.13846340442347344,37.286767367257184,34.41364655317226,2.5330723159057698,5.894206526838843,4.901918055576914,-2.3159371903937824,11.025094004146233,3.410003662109375,-2.8672721964871926,-4.934996032714849,-12.173226651543885,2.3032345861141863,-8.55411134212936,-1.3158807233003387,6.788727880957353,36.89927432089565,5.00414185135093,3.6191153094145174,5,1.6999969482421875,5.084995269775391,3.6449947357177734,0.6299972534179688,-5.1300048828125,1,-0.0008293723632448735,2.09358569136002,85.0199966430664,-2.1063810791507045,86.06999969482422,11.700160219729915,88.05999755859375,-0.0008293723632448735
9307,2021-05-05,85.1500015258789,85.94999694824219,84.02999877929688,85.48999786376953,13172100.0,0.008766708111182187,2.0476294277929155,-1.259225769991523,39.743596013639994,35.481363410123194,1.2434684214281617,4.701386857588204,4.148437114304727,-2.867570921064072,10.56849553269408,1.9199981689453125,-3.250742540858724,-3.754498291015622,-10.881628137126768,3.3726315550955235,-7.318063214071188,-0.19093336796005644,5.131856740810832,48.37210127570483,13.252561103244552,3.563564923055571,5,0.9599990844726562,4.344997406005859,2.904996871948242,-0.1100006103515625,-5.810005187988281,2,-0.036641252973246274,1.9270394698066131,84.41000366210938,2.09358569136002,85.0199966430664,-2.1063810791507045,86.06999969482422,-0.036641252973246274
9308,2021-05-06,84.80000305175781,85.12000274658203,83.27999877929688,84.87000274658203,13716900.0,-0.004110375429819846,5.456157727777703,0.2058836729198456,38.24236631405695,36.390295117573245,1.796497488309896,4.45354165772045,4.342307041150917,-2.327255420715531,9.877209770327594,1.8700027465820312,-3.5437240464489577,-3.5799968719482393,-10.25833847054875,3.0983447266522717,-6.919167671248488,-0.24082607264799094,4.656669266192637,42.94577219472094,5.197924878950268,3.339170799300255,5,1.30999755859375,4.694995880126953,2.7524967193603516,0.23999786376953125,-4.310005187988281,3,-0.012264161298350174,2.0476294277929155,85.1500015258789,1.9270394698066131,84.41000366210938,2.09358569136002,85.0199966430664,-0.012264161298350174
9309,2021-05-07,85.9800033569336,86.31999969482422,84.98999786376953,85.91000366210938,12746100.0,0.013915097437621204,2.5467076284548793,-1.0,44.90565615238327,37.325400064910745,0.680188630995886,2.676748138793158,3.158517518984951,-3.296169557873611,9.152220933198407,1.5199966430664062,-4.010857031504813,-1.9339965820312557,-7.834604783043247,3.9666116189807354,-4.884300682537244,1.0163075184747328,2.734001607151498,79.31730753026861,37.49987990376071,2.950304100505994,5,0.12999725341796875,3.514995574951172,1.3724956512451172,-0.94000244140625,-3.8000030517578125,4,-0.022563414348248045,5.456157727777703,84.80000305175781,2.0476294277929155,85.1500015258789,1.9270394698066131,84.41000366210938,-0.022563414348248045
9310,2021-05-10,80.8499984741211,85.0,80.80000305175781,84.94999694824219,24862900.0,-0.05966509284159971,-1.0000036330542543,-58.5716621253406,38.18180433491234,37.14554023076743,5.268420273062901,7.004999236636351,8.115112771368246,2.001106898975351,8.404574165883863,5.180000305175781,-3.70299136333675,-6.327001571655273,-11.861532608729064,-0.7924705345814829,-9.094267090192176,-3.559736053118371,7.195605871485171,0.9057147240493313,-42.35573480185643,2.767265518536897,5,3.7900047302246094,8.03000259399414,6.927499771118164,4.19000244140625,-0.3600006103515625,0,-0.003957943115195595,2.5467076284548793,85.9800033569336,5.456157727777703,84.80000305175781,2.0476294277929155,85.1500015258789,-0.003957943115195595
9311,2021-05-11,80.68000030517578,80.76000213623047,76.81999969482422,77.2699966430664,23227800.0,-0.0021026366376459826,1.2072797524405463,-0.8317085198038686,33.19343679738813,37.407468191883765,4.539363244565351,6.6105614216673985,8.002021992010782,2.3133791657661504,8.916122574420468,4.029998779296875,-3.4935276307712684,-5.923499679565424,-11.661638495000204,-0.18536086413064368,-8.792569087282814,-3.054430271848034,6.496131885168666,40.63158537212171,-0.9609457585710075,2.8690694077173906,5,1.970001220703125,6.209999084472656,7.1699981689453125,4.3600006103515625,-0.04000091552734375,1,-0.025037142233833354,-1.0000036330542543,80.8499984741211,2.5467076284548793,85.9800033569336,5.456157727777703,84.80000305175781,-0.025037142233833354
9312,2021-05-12,76.80000305175781,79.97000122070312,76.41000366210938,79.13999938964844,23472600.0,-0.04809119036615894,-1.282053288469815,-0.6862151979165735,34.37376692989244,37.20759379309513,7.791787609102698,9.906064330776786,11.666321066542281,6.31708771929371,10.000097175606069,4.269996643066406,-3.664436546983751,-9.10999717712403,-16.01313044687967,-2.206863907368387,-12.56156381200185,-5.658430542246208,8.9262705892138,3.9354141854444027,-39.82335302937277,3.451566634877819,5,5.645000457763672,9.884998321533203,11.4949951171875,8.414997100830078,0.149993896484375,2,0.03229160975251166,1.2072797524405463,80.68000030517578,-1.0000036330542543,80.8499984741211,2.5467076284548793,85.9800033569336,0.03229160975251166
9313,2021-05-13,77.19000244140625,78.86000061035156,76.52999877929688,77.97000122070312,20153800.0,0.005078116850927739,-1.2190429134029908,0.3333333333333333,31.870385356563247,37.090210654194905,6.367318741687825,8.944489643539981,11.124539041841729,6.06597934908072,11.159001738310788,2.3300018310546875,-4.073129514368546,-8.065998077392578,-15.67246918298676,-0.45952697179839674,-11.869233630189669,-4.262762524595487,7.045668002947409,7.870828370888805,-35.90224021994209,3.80323555279709,5,4.520000457763672,9.494998931884766,11.104995727539062,8.02499771118164,-0.12000274658203125,3,0.027853268927104935,-1.282053288469815,76.80000305175781,1.2072797524405463,80.68000030517578,-1.0000036330542543,80.8499984741211,0.027853268927104935
9314,2021-05-14,79.69999694824219,80.1500015258789,77.08000183105469,78.79000091552734,18241100.0,0.03251709324327634,2.3922551329660555,-1.1666634062365506,33.77192235292114,36.8410779576683,3.1946689185139547,5.872378666591487,8.642896049787083,3.723655174056546,12.213243764515347,3.0699996948242188,-3.911816189888981,-5.008003234863281,-12.554173418275752,2.53816694854919,-8.781088326569517,-1.2349181431570457,3.2835668109523795,38.300287412470645,-2.1133607144870865,3.773085091706238,5,1.6650047302246094,6.985004425048828,9.625001907348633,5.660003662109375,-2.0399932861328125,4,0.0099121825066113,-1.2190429134029908,77.19000244140625,-1.282053288469815,76.80000305175781,1.2072797524405463,80.68000030517578,0.0099121825066113
9315,2021-05-17,80.38999938964844,80.41999816894531,77.72000122070312,79.0999984741211,15011500.0,0.008657496459558711,3.0,1.4175896038566338,31.221522044539896,36.16716181069971,1.987880650249096,4.796657895408913,7.841553170769487,3.206877911725485,13.04584950766578,2.6999969482421875,-4.041841708971575,-3.9170005798339815,-11.487184874928914,3.653183715260951,-7.702092727381455,-0.13190843228650806,1.5417947540124999,91.4941867501048,54.78896131355285,3.7850921475474673,5,0.9750022888183594,6.295001983642578,9.239999771118164,4.970001220703125,-1.3700027465820312,0,0.022266462608753645,2.3922551329660555,79.69999694824219,-1.2190429134029908,77.19000244140625,-1.282053288469815,76.80000305175781,0.022266462608753645
9316,2021-05-18,78.87999725341797,80.91999816894531,78.80000305175781,80.55000305175781,20893800.0,-0.01878345749091903,-1.3169418955144854,-1.2945772194720935,33.91811661276667,35.519886321713784,2.9401456905027032,5.9335505636084775,9.345455959328149,4.899529398197089,13.857216583265226,2.1199951171875,-3.9545772818969596,-4.997002410888669,-12.782250694492632,2.7882458727152937,-8.889626552690643,-1.1043782690866948,2.1683104131947175,54.76710864203379,16.97112199898494,3.892624141801979,5,2.485004425048828,7.735004425048828,11.035001754760742,6.765003204345703,1.7000045776367188,1,0.02041075895551958,3.0,80.38999938964844,2.3922551329660555,79.69999694824219,-1.2190429134029908,77.19000244140625,0.02041075895551958
9317,2021-05-19,79.93000030517578,80.2699966430664,76.16000366210938,77.20999908447266,27300000.0,0.013311398178482037,1.4176472700182208,-1.6287375908557227,30.870587829800883,34.70079982346311,1.197775406147926,4.353837617070525,8.164417767090725,4.047959696065135,15.094802679730268,4.109992980957031,-3.937621083430159,-3.468999481201166,-10.971999708692493,4.034000746290161,-7.22049959494683,0.2825006325444974,0.9899978637695312,79.20170154928178,42.64253440034517,3.751500113745664,5,1.3100013732910156,4.415000915527344,10.349998474121094,6.909999847412109,2.0999984741210938,2,0.008882760937843681,-1.3169418955144854,78.87999725341797,3.0,80.38999938964844,2.3922551329660555,79.69999694824219,0.008882760937843681
9318,2021-05-20,81.12999725341797,81.48999786376953,79.5199966430664,80.5,17123000.0,0.015013098256731583,1.9185236257184355,0.23161653333931717,37.92765272592489,33.92546610941218,-0.645433055733065,3.027084407863839,6.970033580409819,3.0453291740595887,15.61347215775824,1.970001220703125,-3.921647906595993,-2.0900024414062557,-9.632027042472771,5.45202215966026,-5.861014741939513,1.681009859127002,-4.969993591308594,93.24575981265737,51.71545996495199,3.7710123005332568,5,-0.5499954223632812,2.930004119873047,9.85000228881836,5.825000762939453,2.25,3,-0.0515222537493637,1.4176472700182208,79.93000030517578,-1.3169418955144854,78.87999725341797,3.0,80.38999938964844,-0.0515222537493637
9319,2021-05-21,80.72000122070312,81.98999786376953,80.37000274658203,81.7699966430664,13076900.0,-0.005053568921420948,1.1744932077809696,-1.6666666666666667,39.152374371835116,34.033307224625815,-1.1846081815467642,3.1820152726386652,7.255266212427813,3.6510338278879573,16.09465636640101,1.6199951171875,-4.068220810037303,-2.2344985961914006,-9.733750986395947,5.264753794013146,-5.984124791293667,1.5151275989108655,-4.55999755859375,78.2161594139363,32.340714380486354,3.7496261951022714,5,-1.6450004577636719,3.0250015258789062,10.244997024536133,7.0,2.2099990844726562,4,-0.04521805588058825,1.9185236257184355,81.12999725341797,1.4176472700182208,79.93000030517578,-1.3169418955144854,78.87999725341797,-0.04521805588058825
9320,2021-05-24,82.9000015258789,83.62000274658203,81.36000061035156,81.41999816894531,15730400.0,0.0270069409341962,-1.8250053644231456,-1.4095331516802907,46.470306877265145,35.50851501127882,-3.4008729215447033,0.6460716009245004,5.022908377522185,1.688590901843014,16.975854397572128,2.9000015258789062,-4.119872118105121,0.19250144958496662,-6.9459629559307245,7.330965855100658,-3.376730753172879,3.761733652342812,-6.506798095703118,90.34850792137836,41.547404553049375,3.569232202757842,5,-3.009998321533203,0.5200004577636719,8.064996719360352,5.05999755859375,2.0800018310546875,0,-0.0632086582306487,1.1744932077809696,80.72000122070312,1.9185236257184355,81.12999725341797,1.4176472700182208,79.93000030517578,-0.0632086582306487
9321,2021-05-25,81.2300033569336,83.70999908447266,79.70999908447266,83.56999969482422,26272100.0,-0.02014473025581298,2.053440805106462,-1.5810750204910637,41.21863897295734,36.26905634939714,-1.837930188643952,1.7580202441332915,6.585246979449352,3.5413403678211637,18.41138063196314,4.0,-4.5525099921541425,-1.0659969329833956,-7.47732020625493,5.345326340288139,-4.271658569619163,2.1396647036523717,-4.403191967773438,67.15235455384183,17.541155716747724,3.2056616366357655,5,-1.2950019836425781,1.9449996948242188,9.002494812011719,6.7299957275390625,-1.1200027465820312,1,-0.0272067785613177,-1.8250053644231456,82.9000015258789,1.1744932077809696,80.72000122070312,1.9185236257184355,81.12999725341797,-0.0272067785613177
9322,2021-05-26,82.23999786376953,82.44000244140625,81.0199966430664,81.58000183105469,12609800.0,0.012433761727152826,1.6792431101866314,-0.282050028039699,44.42992490454122,37.66456074361692,-2.2295743136502466,0.4738231811670346,5.3939355274899015,2.669772615121147,19.3895242611133,1.4200057983398438,-4.340772394338742,0.13349761962891193,-6.032474370157161,6.2994696094149845,-2.9494883752641243,3.216483614521948,-4.862531458984378,64.91645908898892,13.864712994440609,3.082985994893035,5,-2.3049964904785156,0.9350051879882812,7.992500305175781,5.720001220703125,-1.9099960327148438,2,-0.020184777186699643,2.053440805106462,81.2300033569336,-1.8250053644231456,82.9000015258789,1.1744932077809696,80.72000122070312,-0.020184777186699643
9323,2021-05-27,83.93000030517578,84.75,82.33000183105469,82.45999908447266,22286500.0,0.020549641115090278,-1.7976926537128342,2.2272879651357695,45.63643272878449,38.9828396742684,-3.1994176381795114,-1.624754679510744,3.431163418067129,1.1474723795516582,20.227783885498052,2.5100021362304688,-3.9272828184632402,2.0299999237060575,-3.5447444146972202,7.604744262109335,-0.7573722454955885,4.8173720929077035,-6.04593128601563,83.7301677406854,34.75621695348074,2.7873721692016407,5,-3.4749984741210938,-0.7549972534179688,6.254999160766602,4.7949981689453125,-2.8499984741210938,3,-0.022637930644231585,1.6792431101866314,82.23999786376953,2.053440805106462,81.2300033569336,-1.8250053644231456,82.9000015258789,-0.022637930644231585
9324,2021-05-28,84.13999938964844,84.7300033569336,83.22000122070312,84.22000122070312,11330300.0,0.0025020741535695112,1.7454431960049939,-0.05442296912952314,58.858383610551336,42.05360207049189,-3.0322416031828965,-2.0941250466079566,3.104466362560416,1.0568446484827803,21.230933901492175,1.5100021362304688,-3.233375480357296,2.336499023437497,-2.995862649602884,7.6688606964778785,-0.3296818130827006,5.002679859957695,-5.569337272404297,87.89681548524607,31.485863998892377,2.6661808365201933,5,-3.68499755859375,-0.964996337890625,5.4375,4.584999084472656,-5.9199981689453125,4,-0.009032590227519899,-1.7976926537128342,83.93000030517578,1.6792431101866314,82.23999786376953,2.053440805106462,81.2300033569336,-0.009032590227519899
9325,2021-06-01,84.1500015258789,85.76000213623047,83.62000274658203,84.91999816894531,11067200.0,0.0001188749263492106,-1.338804557639633,9.624737745565517,59.424235215914905,44.887615248619475,-2.7410484399475905,-2.2900594452880654,2.953232177365166,1.16987900581897,21.702511855457143,2.1399993896484375,-2.4485210950556535,2.390000915527338,-2.845188914150569,7.625190745205245,-0.22759399931160829,5.007595830366284,-4.961405620359187,73.38843308709107,14.362627684917044,2.6175949148389535,6,-3.1899986267089844,-0.9749984741210938,5.392498016357422,4.5749969482421875,-7.040000915527344,1,-0.014497934623660558,1.7454431960049939,84.13999938964844,-1.7976926537128342,83.93000030517578,1.6792431101866314,82.23999786376953,-0.014497934623660558
9326,2021-06-02,84.33999633789062,84.81999969482422,83.44999694824219,84.38999938964844,10314200.0,0.002257811153494549,2.0109829303464233,0.06493931136982908,75.61141466317125,49.85881823010507,-2.3189563254110084,-2.6198911266866105,2.59647808277532,1.0733402912754428,21.753455211019247,1.3700027465820312,-1.8369293789987182,2.58349609375,-2.6443217332646185,7.8113139207646185,-0.030412819757302145,5.197405007257302,-4.3628316846856166,70.04210648304635,3.8805292527304402,2.6139089135073075,6,-1.6999969482421875,-1.1649932861328125,4.130002975463867,4.385002136230469,-5.599998474121094,2,0.007588416490782235,-1.338804557639633,84.1500015258789,1.7454431960049939,84.13999938964844,-1.7976926537128342,83.93000030517578,0.007588416490782235
9327,2021-06-03,82.02999877929688,84.06999969482422,81.88999938964844,83.68000030517578,14742100.0,-0.027389111440546232,-1.259067316548668,32.99801647848642,64.54327209637988,52.81610927126674,0.35788835544985886,-0.5856475229530957,4.898994657694772,3.4912947293082226,22.145146636375234,2.4499969482421875,-1.2371154802308268,0.42949867248535156,-4.552365404698378,5.411362749669081,-2.061433366106513,2.9204307110772163,-1.3588936281288113,3.6175527206559304,-67.02919603461329,2.490932038591864,6,0.7050018310546875,0.2900047302246094,6.2975006103515625,6.694999694824219,-2.470001220703125,3,-0.023406048976193472,2.0109829303464233,84.33999633789062,-1.338804557639633,84.1500015258789,1.7454431960049939,84.13999938964844,-0.023406048976193472
9328,2021-06-04,83.76000213623047,84.37000274658203,82.8499984741211,82.97000122070312,12591100.0,0.021089886415678105,-1.9514462427317507,-0.478787990881726,62.79951760654339,55.44356963067877,-1.0726126009477923,-2.5271271713010037,3.2588299253946786,1.8604452005967858,22.325063831305744,2.3400039672851562,-0.5582566575736934,2.2115020751953125,-2.650004206907937,7.073008357298562,-0.21925106585631227,4.642255216246937,-2.478229346854917,48.3204501142437,-25.32661191023601,2.430753141051625,6,-1.0250015258789062,-1.4399986267089844,4.409997940063477,4.964996337890625,-5.310005187988281,4,-0.040950336887493166,-1.259067316548668,82.02999877929688,2.0109829303464233,84.33999633789062,-1.338804557639633,84.1500015258789,-0.040950336887493166
9329,2021-06-07,84.04000091552734,84.2300033569336,82.6500015258789,83.19000244140625,9006400.0,0.0033428697726329837,1.569101656752616,1.0759461886872628,61.81231083903151,57.1482367375417,-0.9299363418050746,-3.11987576144611,3.038636442896035,1.6696209959027328,22.956252314704237,1.5800018310546875,0.16043516505041566,2.5885009765625,-1.9685948297980644,7.145596782923064,0.3099530733822178,4.867048879742782,-2.220840604529201,55.55555555555556,-15.179880450014181,2.2785479031802796,6,-1.3050003051757812,-1.7199974060058594,3.967498779296875,4.68499755859375,-5.5500030517578125,0,-0.035221311901791785,-1.9514462427317507,83.76000213623047,-1.259067316548668,82.02999877929688,2.0109829303464233,84.33999633789062,-0.035221311901791785
9330,2021-06-08,80.52999877929688,84.9800033569336,80.01000213623047,84.97000122070312,29666500.0,-0.041765850761455114,1.2286967439982757,-5.2235416610568075,54.72780096230989,58.64925473635865,2.46807057090237,0.3846445251169399,6.443162458623988,5.242107243423348,22.877022718826254,4.970001220703125,0.5425985726719347,-0.905501174926755,-5.4737225443320625,3.6627201944785526,-3.1896118596294087,1.3786095097758988,5.230003356933594,10.462706546233813,-59.71937178822825,2.284110684702652,6,2.3550033569335938,1.0550041198730469,7.355001449584961,8.194999694824219,-3.6100006103515625,1,-0.028684932244002703,1.569101656752616,84.04000091552734,-1.9514462427317507,83.76000213623047,-1.259067316548668,82.02999877929688,-0.028684932244002703
9331,2021-06-09,78.66000366210938,80.55999755859375,78.5199966430664,80.16999816894531,21434900.0,-0.023221099534751932,-1.279319751086864,0.3400886658876899,46.524362514787974,58.88197002638607,4.397631393793972,2.2087932178883705,8.228910398282224,7.142152565580886,22.159485688034355,2.0400009155273438,0.8905141053664636,-2.6744964599609347,-7.3996731796951565,2.050680259773287,-5.037084819828053,-0.31190810009381664,6.984998474121099,2.167289063994728,-64.11137710587047,2.3625883598671122,6,3.4799957275390625,2.579998016357422,10.062498092651367,10.064994812011719,-3.6500015258789062,2,-0.019705097630251633,1.2286967439982757,80.52999877929688,1.569101656752616,84.04000091552734,-1.9514462427317507,83.76000213623047,-0.019705097630251633
9332,2021-06-10,79.27999877929688,80.83999633789062,78.52999877929688,79.4000015258789,22683300.0,0.007881961458465536,-1.851844002693831,0.0794723067128811,44.7710553634188,58.785816985789886,3.7030166209658972,1.8805354848484228,7.531747255178544,6.565378945835661,21.28827210292652,2.30999755859375,0.9225717564112159,-2.1785011291503906,-6.516981206241823,2.159978947941042,-4.347741167696114,-0.009261090604667288,6.080003137207029,11.764726723875256,-48.99178019335943,2.169240038545719,6,2.8600006103515625,1.9600028991699219,8.522500991821289,9.444999694824219,-4.6999969482421875,3,-0.006811313368339289,-1.279319751086864,78.66000366210938,1.2286967439982757,80.52999877929688,1.569101656752616,84.04000091552734,-0.006811313368339289
9333,2021-06-11,79.33999633789062,80.76000213623047,79.20999908447266,80.06999969482422,12675700.0,0.0007567805186372567,-2.1313260532825735,6.0832220738762794,46.020742824005424,57.35941245395145,3.267017818180193,2.0974037278072473,7.3398505408078165,6.473067609337107,20.369977053116607,1.5500030517578125,1.2334682984958079,-2.2260032653808537,-6.211326540027642,1.7593200092659345,-4.218664902704248,-0.23334162805745962,5.746405367675777,12.693480535616008,-43.960295761201934,1.9926616373233956,6,2.8000030517578125,1.9000053405761719,8.462503433227539,9.385002136230469,-3.9499969482421875,4,0.0027728917425984267,-1.851844002693831,79.27999877929688,-1.279319751086864,78.66000366210938,1.2286967439982757,80.52999877929688,0.0027728917425984267
9334,2021-06-14,80.48999786376953,80.94000244140625,79.37000274658203,79.5,14303000.0,0.014494600188551976,-1.5120148438405996,-1.3561552208856327,42.61187529879099,55.4913724631599,1.7263601954744416,1.064182893155916,5.93319408630488,5.329045749913888,19.851653462166713,1.600006103515625,1.4220788653199605,-1.115501785278326,-5.038119503584497,2.807115933027845,-3.0768106444314043,0.8458070738747523,4.333747639296874,30.49534323972572,-20.99176353721345,1.9613088591530836,6,1.2600021362304688,0.7500038146972656,7.312501907348633,8.235000610351562,-3.2999954223632812,0,-0.02534477537171853,-2.1313260532825735,79.33999633789062,-1.851844002693831,79.27999877929688,-1.279319751086864,78.66000366210938,-0.02534477537171853
9335,2021-06-15,82.18000030517578,82.91000366210938,79.91999816894531,80.63999938964844,22308600.0,0.020996427957006514,-1.00671283554577,1.555559836930973,52.9087499369278,52.968854160243964,-0.3044951706615109,-0.5110427494537362,3.957684327439523,3.63080053478933,19.095155984858785,2.9900054931640625,1.4918315240382753,0.4850006103515625,-3.402369528640861,4.372370749343986,-1.4586844591446493,2.4286856798477743,2.3915952434906274,83.37124852495712,32.466733506243486,1.9436850694962102,6,-0.43000030517578125,-1.2199974060058594,5.622499465942383,6.5449981689453125,-6.650001525878906,1,-0.044901465413767494,-1.5120148438405996,80.48999786376953,-2.1313260532825735,79.33999633789062,-1.851844002693831,79.27999877929688,-0.044901465413767494
9336,2021-06-16,80.48999786376953,83.11000061035156,80.12000274658203,82.7300033569336,18116400.0,-0.0205646438930448,-1.0067128527319928,-1.454548156808735,44.85596541698849,50.78137564031158,0.8738473338036812,1.3763262843115882,5.345036861316828,5.346239608071841,18.457536479033347,2.9899978637695312,1.1553963435866876,-1.2855018615722713,-4.9897954417224355,2.418791718577893,-3.1376486516473534,0.5666449285028108,3.839533728672876,42.79472272659126,-6.075585154133712,1.8521467900750788,6,1.2600021362304688,0.4700050354003906,6.2700042724609375,8.235000610351562,-4.549995422363281,2,-0.04435333320379131,-1.00671283554577,82.18000030517578,-1.5120148438405996,80.48999786376953,-2.1313260532825735,79.33999633789062,-0.04435333320379131
9337,2021-06-17,80.63999938964844,81.44000244140625,79.36000061035156,79.69999694824219,16003900.0,0.0018636045454092365,-1.5679112350237359,-0.41964291796377406,39.36650847297137,48.17770795880358,0.565396695554071,1.3515374219300043,4.872736611003916,5.238772352057566,17.302718358800945,2.0800018310546875,0.7783133539453644,-1.1710002899169893,-4.813925513451451,2.4719249336174727,-2.9924629016842204,0.6504623218502417,3.457150804818923,36.66666014581919,-7.4721432685688,1.82146261176723,6,1.1100006103515625,0.3200035095214844,4.130001068115234,6.25,-4.339996337890625,3,-0.0698164347226009,-1.0067128527319928,80.48999786376953,-1.00671283554577,82.18000030517578,-1.5120148438405996,80.48999786376953,-0.0698164347226009
9338,2021-06-18,76.94999694824219,79.27999877929688,76.12999725341797,78.9000015258789,39881500.0,-0.0457589591931461,1.3247251587111668,-2.074467567041101,31.029014249859287,44.75734167111778,3.5624409300158675,4.966988359660604,8.148040581611781,8.978545495091709,16.88329694073996,4.510002136230469,-0.001689675599692464,-4.652002716064459,-8.890392628760367,-0.4136128033685509,-6.771197672412413,-2.532807759716505,6.92406710416914,11.747840980759289,-25.74647998399435,2.1191949563479513,6,3.6050033569335938,3.9950027465820312,7.6150054931640625,9.735004425048828,-2.7299957275390625,4,-0.030799158040013874,-1.5679112350237359,80.63999938964844,-1.0067128527319928,80.48999786376953,-1.00671283554577,82.18000030517578,-0.030799158040013874
9339,2021-06-21,77.06999969482422,77.29000091552734,75.70999908447266,76.8499984741211,19810100.0,0.001559489945954784,3.787857770379618,-0.11282087397443571,31.427065220523957,42.16837103314156,2.625911764727391,4.805917986516064,7.605861174433599,8.980091432183642,16.667799222472635,1.5800018310546875,-0.48790053753383233,-4.349499893188479,-9.03820378567248,0.3392039992955205,-6.693851839430479,-2.0051479469464795,6.339420349647511,18.378382836752643,-13.973472405539425,2.344351946242001,6,2.3400001525878906,3.6650009155273438,7.12750244140625,9.615001678466797,-1.5199966430664062,0,-0.02179836916865341,1.3247251587111668,76.94999694824219,-1.5679112350237359,80.63999938964844,-1.0067128527319928,80.48999786376953,-0.02179836916865341
9340,2021-06-22,77.66000366210938,78.27999877929688,77.05000305175781,77.61000061035156,16771800.0,0.007655429734285901,-1.102560089727037,0.22728533777222915,32.83661261272563,40.64750993291241,1.7723696800537994,4.008749007926781,6.5824832953298795,8.463609339590903,16.874886641984045,1.2299957275390625,-1.0861829935895315,-3.4974960327148494,-8.417760887746141,1.422768822316442,-5.957628460230495,-1.0373636051992037,5.1334627055624225,26.35140777765062,-1.181954991605437,2.4601324275156435,6,1.7499961853027344,3.0749969482421875,6.364997863769531,9.02499771118164,-0.5800018310546875,1,-0.006052037065927163,3.787857770379618,77.06999969482422,1.3247251587111668,76.94999694824219,-1.5679112350237359,80.63999938964844,-0.006052037065927163
9341,2021-06-23,79.0199966430664,79.87000274658203,78.06999969482422,78.0999984741211,16662200.0,0.017512141602184617,-2.673491630984819,18.398840402807444,41.86925502742419,40.32508767335746,0.5239062034501671,2.608434462173591,4.906882689888448,7.187709036459182,16.44409185552005,2.2099990844726562,-1.7019497494168405,-2.027002716064459,-7.038825279581616,2.984819847452698,-4.532913997823044,0.47890856569412676,3.206792341949466,57.76606665663617,26.083600390036118,2.5059112817585802,6,0.3900032043457031,1.7150039672851562,5.0050048828125,7.665004730224609,-1.4399948120117188,2,-0.044166008757680175,-1.102560089727037,77.66000366210938,3.787857770379618,77.06999969482422,1.3247251587111668,76.94999694824219,-0.044166008757680175
9342,2021-06-24,80.58000183105469,80.9000015258789,79.91999816894531,80.43000030517578,15721000.0,0.019741904002284816,1.4810182815533044,0.1630454613305027,41.3304263432869,39.80394139772206,-0.9301120852213387,0.9672831810128883,3.0906023599181083,5.687232506121177,15.84236168064774,1.8800048828125,-1.9281089455106581,-0.38399772644042685,-5.367534783730704,4.599539330849851,-2.8757662550855656,2.107770802204712,1.1254439619177248,93.83430550492162,61.60206536160932,2.491768528645142,6,-1.1700019836425781,0.154998779296875,3.4099998474121094,6.104999542236328,-2.94000244140625,3,-0.05758251779860635,-2.673491630984819,79.0199966430664,-1.102560089727037,77.66000366210938,3.787857770379618,77.06999969482422,-0.05758251779860635
9343,2021-06-25,82.02999877929688,82.83999633789062,81.08999633789062,81.56999969482422,19603800.0,0.017994501306692445,-1.464778667870172,3.066629367783938,44.84879057881328,40.05248753994676,-2.1885541458454156,-0.66652878075746,1.4087907402817166,4.286799277774236,15.78574140748375,2.2599945068359375,-1.7967769487245135,1.1609992980957031,-3.6540645911301795,5.976063187321586,-1.2465326465172382,3.5685312427086444,-6.319999694824219,88.63958105726543,56.905582911069445,2.407531944612939,6,-2.6199989318847656,-1.2949981689453125,0.7625026702880859,4.530002593994141,-1.1699981689453125,4,-0.06985244194572904,1.4810182815533044,80.58000183105469,-2.673491630984819,79.0199966430664,-1.102560089727037,77.66000366210938,-0.06985244194572904
9344,2021-06-28,83.37999725341797,83.5999984741211,82.16000366210938,82.62999725341797,18365500.0,0.01645737527990576,1.4201543827255476,1.6304380276317316,58.21325280913452,40.64187674796973,-3.4480993626996366,-2.18859444481555,-0.17468783687499467,3.03479545689315,15.808036328415536,1.5699996948242188,-1.6254289777732396,2.5489978790283203,-2.168378297819089,7.26637405587573,0.19030979060461561,4.907685967452025,-7.527398223876958,96.641200389973,59.646426365176325,2.358688088423702,6,-3.7249984741210938,-2.6449966430664062,-1.0599956512451172,3.180004119873047,-1.399993896484375,0,-0.10985843528963835,-1.464778667870172,82.02999877929688,1.4810182815533044,80.58000183105469,-2.673491630984819,79.0199966430664,-0.10985843528963835
9345,2021-06-29,82.93000030517578,83.83999633789062,81.87000274658203,83.54000091552734,18530800.0,-0.005396941269672939,2.2562107493253296,-0.8133341471354166,63.402374643015705,42.702588884194974,-3.2190436840828625,-1.9338318252935949,0.10432147300635108,3.5469955206279735,16.15634585789893,1.9699935913085938,-1.4803654696310105,2.160000991821292,-2.4057845795526305,6.725786563195214,-0.12289179386567639,4.44289377750826,-6.767505297851571,84.22882907898477,41.05940663433922,2.282892785686962,6,-3.1550025939941406,-2.1949996948242188,-1.519998550415039,3.6300010681152344,-1.44000244140625,1,-0.08899068161413448,1.4201543827255476,83.37999725341797,-1.464778667870172,82.02999877929688,1.4810182815533044,80.58000183105469,-0.08899068161413448
9346,2021-06-30,84.9800033569336,85.4000015258789,83.43000030517578,84.8499984741211,40670800.0,0.024719679780706105,3.0618530753500077,-0.2131225454636416,66.41705608349437,45.7082052853642,-5.1016535401455485,-4.145996103276701,-2.066392120781103,1.5741428470874155,16.664139231200668,2.470001220703125,-1.2912355820924972,4.178003692626959,-0.5007087886219779,8.856716173875895,1.8386474520024905,6.517359933251427,-8.356858269775401,92.33580453169051,43.32698592641725,2.33935624062447,6,-4.4250030517578125,-4.245002746582031,-3.325000762939453,1.5799980163574219,-2.9800033569335938,2,-0.09296306441289803,2.2562107493253296,82.93000030517578,1.4201543827255476,83.37999725341797,-1.464778667870172,82.02999877929688,-0.09296306441289803
9347,2021-07-01,80.11000061035156,82.25,79.91000366210938,82.23999786376953,53299000.0,-0.0573076318451885,1.1767392345771013,-16.383978873239435,51.73658954914676,48.009046985285025,-0.3517249720148783,0.6037442795826848,2.5590233921621177,6.447295928115949,16.675425481571267,5.069999694824219,-1.5577906345198187,-0.5959991455078182,-5.2473311789714785,4.055332887955842,-2.9216651622396483,1.729666871224012,-2.784707008095708,3.6429330794833135,-47.8957548421568,2.325666016731827,7,0.44499969482421875,0.625,1.4450016021728516,6.450000762939453,0.09999847412109375,3,-0.031581559855461516,3.0618530753500077,84.9800033569336,2.2562107493253296,82.93000030517578,1.4201543827255476,83.37999725341797,-0.031581559855461516
9348,2021-07-02,80.33000183105469,80.88999938964844,78.88999938964844,80.61000061035156,22685500.0,0.002746239158993413,3.761925522252498,0.1314549954689218,49.623361737604306,50.03085770940506,-0.04676991063014668,0.11973965251679886,2.2460457358109664,6.242773692643439,16.912797982811366,2.0,-1.5385727662064426,-0.20449790954589275,-4.629116235082748,4.220120415990962,-2.4168070723143273,2.007811253222542,-2.3587315949089884,22.119845912063933,-30.755463639863695,2.2123091627684275,7,0.8950004577636719,0.404998779296875,1.2250003814697266,6.229999542236328,-4.4199981689453125,4,-0.03348689630387047,1.1767392345771013,80.11000061035156,3.0618530753500077,84.9800033569336,2.2562107493253296,82.93000030517578,-0.03348689630387047
9349,2021-07-06,81.08000183105469,81.54000091552734,79.76000213623047,80.79000091552734,21126500.0,0.009336486778344089,1.9421489687699012,-1.0357220708446866,47.29064557797895,51.63686137221098,-0.18789097321678128,-0.9100446226455858,1.3673133469863217,5.528259190753062,17.015226122703123,1.779998779296875,-1.4166794043566142,0.6935020446777287,-3.424823601708354,4.811827691063812,-1.3656607785153057,2.752664867870763,-2.514433091730325,33.640579458770226,-14.741982685377117,2.0591628231930383,7,0.654998779296875,-0.345001220703125,0.7350006103515625,5.479999542236328,-6.0500030517578125,1,-0.002713384505855565,3.761925522252498,80.33000183105469,1.1767392345771013,80.11000061035156,3.0618530753500077,84.9800033569336,-0.002713384505855565
9350,2021-07-07,78.22000122070312,81.80999755859375,77.94999694824219,81.69000244140625,23026900.0,-0.035273810381885595,1.080867655405572,-11.965483675778064,44.713563792834485,51.9528956794788,3.0842397696943493,1.8635696639074126,4.004343370073272,8.341530388785046,16.542705981756153,3.8600006103515625,-0.8237348876222654,-2.0509986877441406,-6.280449286731354,2.178451911243073,-4.16572398723774,0.06372661174945904,7.180000305175781,3.624216195402499,-43.58705077795112,2.1147252994936054,7,3.454998016357422,2.5149993896484375,3.595001220703125,8.34000015258789,-7.970001220703125,2,0.04806957399069023,1.9421489687699012,81.08000183105469,3.761925522252498,80.33000183105469,1.1767392345771013,80.11000061035156,0.04806957399069023
9351,2021-07-08,77.11000061035156,77.87999725341797,75.95999908447266,76.25,23114500.0,-0.014190751636779186,-1.666659602424448,-0.24783870542192515,42.13107995861149,52.04185719229264,4.352530293074864,3.005592256449674,4.821652397868718,9.373442863140909,15.849875246997257,2.2600021362304688,-0.23288518528288193,-3.0834991455078153,-7.490328317978808,1.323330026963177,-5.2869137317433115,-0.8800845592723192,8.141000823974608,18.283010468886264,-29.011983110734956,2.203414586235497,7,3.5699996948242188,3.4449996948242188,4.957502365112305,9.450000762939453,-6.19000244140625,3,0.05680193514134113,1.080867655405572,78.22000122070312,1.9421489687699012,81.08000183105469,3.761925522252498,80.33000183105469,0.05680193514134113
9352,2021-07-09,78.73999786376953,78.94999694824219,76.7300033569336,77.41000366210938,15441100.0,0.021138597335183418,1.5371465940054496,1.5465037880804102,54.39371790420523,53.102404672891744,2.7201312270381663,1.4051057087527283,3.0224456852155015,7.678354260432386,15.095253873355466,2.2199935913085938,0.3685232955111104,-1.4265018463134709,-5.863411263904453,3.0104075712775114,-3.644956555108962,0.7919528624820202,6.139363476562494,47.521359049833656,-4.09371641439693,2.2184547087954942,7,1.94000244140625,1.81500244140625,4.167503356933594,7.820003509521484,-7.80999755859375,4,0.041402111057593505,-1.666659602424448,77.11000061035156,1.080867655405572,78.22000122070312,1.9421489687699012,81.08000183105469,0.041402111057593505
9353,2021-07-12,79.55999755859375,79.7300033569336,77.70999908447266,78.75,12639300.0,0.010414017234835704,2.5130229410750062,0.6090233758783881,55.908870194196524,52.84636216012086,1.6907122768278384,0.634989263786423,1.9738333262783527,6.824355052809523,14.19561685402467,2.0200042724609375,0.6931301142653297,-0.6175022125244141,-5.046868369228079,3.811863944179251,-2.8321852908762537,1.5971808658274256,4.962589291503903,61.53845150638195,5.482905439148979,2.2146830783518356,7,1.1200027465820312,0.9950027465820312,2.9675045013427734,7.000003814697266,-8.779998779296875,0,0.008169954070199603,1.5371465940054496,78.73999786376953,-1.666659602424448,77.11000061035156,1.080867655405572,78.22000122070312,0.008169954070199603
9354,2021-07-13,78.44999694824219,79.5,78.0999984741211,79.27999877929688,14263400.0,-0.013951742639686238,1.2047193954175728,-1.0246967071057191,51.829535479694286,51.56049114197404,2.266160450451835,1.6699406889689499,2.9017628646671767,7.853798214985375,13.332522018994709,1.4599990844726562,0.8994186611507615,-1.6255027770996122,-6.118072839150884,2.867067284951659,-3.871787808125248,0.6207822539260235,5.730086391230472,42.56407714950096,-16.536310742278914,2.2462850310256375,7,2.2300033569335938,2.1050033569335938,4.077505111694336,8.110004425048828,-7.829994201660156,1,-0.03237722606679749,2.5130229410750062,79.55999755859375,1.5371465940054496,78.73999786376953,-1.666659602424448,77.11000061035156,-0.03237722606679749
9355,2021-07-14,78.48999786376953,80.76000213623047,78.31999969482422,79.3499984741211,15952300.0,0.0005098905937974685,-3.066681077781875,1.0361430278518247,48.692652521990496,49.59111296847361,1.7099291326713342,1.4116983175950253,2.7102516957579326,7.694014148858713,13.140456630719827,2.44000244140625,0.9225358188717792,-1.4010017395019503,-5.832330872017508,3.030327393013607,-3.616666305759722,0.8146628267558214,5.361282105503122,52.70827439099987,-6.289872310385498,2.215664566257777,7,0.6150016784667969,2.06500244140625,4.037504196166992,8.070003509521484,-8.209999084472642,2,-0.04408203820412859,1.2047193954175728,78.44999694824219,2.5130229410750062,79.55999755859375,1.5371465940054496,78.73999786376953,-0.04408203820412859
9356,2021-07-15,76.91999816894531,78.45999908447266,76.33999633789062,78.33999633789062,16616800.0,-0.020002544751615003,1.5542145417777369,1.6511594897180675,40.976321788920075,48.395527661781756,2.2533460346735694,2.8464692753966574,4.127038695955321,9.208611420140045,13.24177304041764,2.1500015258789062,0.4770946426702807,-2.792501449584961,-7.406097504470665,1.8210946053007433,-5.099299477027813,-0.4857034221421088,6.615630564935344,13.12219615803528,-39.756352160647694,2.3067980274428552,7,1.9650001525878906,3.6350021362304688,5.315004348754883,9.640003204345703,-6.6899948120117045,3,-0.08671344679826276,-3.066681077781875,78.48999786376953,1.2047193954175728,78.44999694824219,2.5130229410750062,79.55999755859375,-0.08671344679826276
9357,2021-07-16,75.01000213623047,77.61000061035156,74.83999633789062,77.16000366210938,19132100.0,-0.02483094225405169,-1.2248913046808694,1.5140875339830864,33.07618764192459,46.55695276226179,3.759142465343757,4.546136574141158,5.834612806659678,11.020400026112668,13.241109811308682,2.7700042724609375,-0.11928559150140927,-4.420997619628906,-9.463415772622923,0.6214205333651108,-6.942206696125908,-1.8997885431319048,8.222601411673864,2.871716753850456,-43.604433165551946,2.521209076497008,7,3.3149948120117188,5.109996795654297,6.679998397827148,11.549999237060547,-3.2700042724609375,4,-0.054526114528793634,1.5542145417777369,76.91999816894531,-3.066681077781875,78.48999786376953,1.2047193954175728,78.44999694824219,-0.054526114528793634
9358,2021-07-19,74.58000183105469,74.68000030517578,73.19999694824219,73.83999633789062,23436900.0,-0.005732572896009702,2.1489351340822025,-0.3441883571973528,27.80021302255291,44.39134914499223,3.674101099527718,5.048308435932569,6.064304270372276,11.280196491738138,12.432298753332029,1.8100051879882812,-1.039974473818475,-4.7324981689453125,-10.119995801780789,0.6549994638901637,-7.426246985363051,-2.0387493525275744,8.149045284248828,18.254020314762766,-20.9728888118967,2.693748816417736,7,2.9249954223632812,4.719997406005859,7.10999870300293,11.979999542236328,-2.5999984741210938,0,-0.04894075403949727,-1.2248913046808694,75.01000213623047,1.5542145417777369,76.91999816894531,-3.066681077781875,78.48999786376953,-0.04894075403949727
9359,2021-07-20,75.38999938964844,75.91999816894531,73.7699966430664,74.66000366210938,14855800.0,0.010860787593283128,1.4022453520190268,0.9864733901066045,31.318134783195518,42.902968143921235,2.203855500652594,4.327889295726919,5.021239421591986,10.373232603809598,11.292201671508604,2.1500015258789062,-1.3301852174198245,-3.8385005950927678,-9.42203756883248,1.7450363786469438,-6.6302690819626235,-1.046732108222912,6.576723712290175,28.968266382751125,-4.3775774096457525,2.7917684868698536,7,1.5900001525878906,3.9099998474121094,6.30000114440918,11.170001983642578,-1.3499984741210938,1,-0.06114870205164835,2.1489351340822025,74.58000183105469,-1.2248913046808694,75.01000213623047,1.5542145417777369,76.91999816894531,-0.06114870205164835
9360,2021-07-21,77.19000244140625,77.23999786376953,75.33999633789062,75.3499984741211,15945800.0,0.02387588627577264,-1.0430033429725794,2.5205681319370417,30.45659609572536,41.605803270267224,0.27086673026998653,2.625479222451389,3.1696606223866297,8.431297817527337,10.375353346287454,1.9000015258789062,-1.5643905389826784,-2.0149974822998047,-7.630196796642267,3.600201832042657,-4.8225971394710285,0.7926021748714192,4.075382568236648,75.85558693372437,47.907302167623946,2.8075996571712296,7,-0.21000289916992188,2.109996795654297,4.304998397827148,9.369998931884766,-4.420005798339844,2,-0.08511464551139769,1.4022453520190268,75.38999938964844,2.1489351340822025,74.58000183105469,-1.2248913046808694,75.01000213623047,-0.08511464551139769
9361,2021-07-22,75.52999877929688,76.25,74.45999908447266,76.2300033569336,19042200.0,-0.021505423106696453,3.8378542781437837,-0.3804364501830636,36.3038232754923,39.595814978188,1.8809830474352651,4.227353651371715,4.763216156833749,9.886702041823611,10.195943362245972,2.7300033569335938,-1.8704173670830215,-3.5005012512206974,-9.351854739397908,2.350852236956513,-6.426177995309303,-0.5748245071320923,5.0901551854339715,52.8344647664127,20.91069696683175,2.925676744088606,7,1.4500007629394531,3.770000457763672,5.825002670288086,11.03000259399414,-1.529998779296875,3,-0.06950880557195294,-1.0430033429725794,77.19000244140625,1.4022453520190268,75.38999938964844,2.1489351340822025,74.58000183105469,-0.06950880557195294
9362,2021-07-23,75.94000244140625,76.04000091552734,74.9000015258789,75.93000030517578,12345200.0,0.00542835520635232,9.857184377838328,-0.0142886726030234,37.019519695654445,37.49699825612777,1.1533146940931545,3.638454935348207,4.415241674309897,9.331005487686355,10.429895311949004,1.1399993896484375,-1.9056942224640636,-2.8584976196289062,-8.81811335448181,3.101118115223997,-5.838305487055351,0.1213102477975383,4.0865389620055055,67.82190277811875,33.22631836745373,2.97980786742645,7,1.0399971008300781,3.359996795654297,5.414999008178711,10.619998931884766,-2.779998779296875,4,-0.07519092574270536,3.8378542781437837,75.52999877929688,-1.0430033429725794,77.19000244140625,1.4022453520190268,75.38999938964844,-0.07519092574270536
9363,2021-07-26,76.30000305175781,77.4800033569336,75.51000213623047,75.80999755859375,12023900.0,0.004740592556990331,-2.6146932833104684,48.990083905415716,35.53269508753942,35.686238212555004,0.31542329148292936,2.9799506710231185,4.110159619848034,8.857541154529969,11.212576135793151,1.970001220703125,-1.7746628917724934,-2.2119972229003935,-8.06752280758245,3.6435283617816623,-5.139760015241421,0.7157655694406344,3.180414795240381,68.19411941317519,32.09480266930781,2.9277627923410257,7,0.6799964904785156,2.9999961853027344,5.054998397827148,10.259998321533203,-2.600006103515625,0,-0.05976415472611474,9.857184377838328,75.94000244140625,3.8378542781437837,75.52999877929688,-1.0430033429725794,77.19000244140625,-0.05976415472611474
9364,2021-07-27,74.22000122070312,74.79000091552734,72.51000213623047,74.79000091552734,23940500.0,-0.027260835489662072,7.0,-1.1632516426369384,37.29352412952711,34.419668391170184,1.9358778522690727,4.572981865168188,6.141125500571178,10.887155198881501,12.112153756905741,3.7900009155273438,-2.159979002224972,-3.8339992523193303,-9.516709675386679,1.8487111707480182,-6.675354463853012,-0.9926440407856489,4.757982954394592,34.406411760010315,-5.56116227632193,2.841355211533677,7,1.2649993896484375,4.7350006103515625,6.529998779296875,12.324996948242188,-0.5,1,-0.03018051504888286,-2.6146932833104684,76.30000305175781,9.857184377838328,75.94000244140625,3.8378542781437837,75.52999877929688,-0.03018051504888286
9365,2021-07-28,75.55000305175781,76.01000213623047,74.37999725341797,74.55000305175781,14348300.0,0.01791972257046659,-1.4328220544529089,-1.7543869042042002,45.11279165929701,34.8792761545454,0.162018614158967,2.8055844851049585,4.754287197327983,9.44053907036664,13.007056462833072,1.7900009155273438,-2.656348492293759,-2.134997558593753,-7.429763595343218,3.159768478155712,-4.782380576968478,0.5123854597809725,2.7811829194531867,61.16700540965386,17.694061772187972,2.6473830183747302,7,-0.4900016784667969,3.404998779296875,4.522497177124023,10.784996032714844,-1.5600051879882812,2,-0.019986791201000997,7.0,74.22000122070312,-2.6146932833104684,76.30000305175781,9.857184377838328,75.94000244140625,-0.019986791201000997
9366,2021-07-29,77.08000183105469,77.12000274658203,75.94999694824219,76.08000183105469,14529400.0,0.020251472104490853,1.1666737309088855,1.0,44.766723927183094,36.178224630685236,-1.5007127860241383,0.6887015857246723,3.2327381501265506,7.863591463679455,13.253933367308809,1.5699996948242188,-2.9616722656624006,-0.209998703002924,-4.241259634600397,3.8212622285945486,-2.2256291688016603,1.8056317627958123,0.6690657566582559,91.95168153656275,46.967074353642005,2.01563046579874,7,-2.0849990844726562,1.875,2.9924983978271484,9.254997253417969,-3.2700042724609375,3,-0.05591599747798437,-1.4328220544529089,75.55000305175781,7.0,74.22000122070312,-2.6146932833104684,76.30000305175781,-0.05591599747798437
9367,2021-07-30,77.58000183105469,78.11000061035156,76.05999755859375,76.12999725341797,12528900.0,0.006486766841234726,-1.5786137568676375,1.4500045776367188,43.62936087900003,37.93701883695714,-1.7855949553563732,-0.011128508294532935,2.713322225541617,7.251213096058507,13.53431571591695,2.0500030517578125,-3.200642488893152,0.4165012359619169,-3.3949555362133736,4.2279580081372075,-1.4892271501257284,2.322229622049562,-5.069999694824219,90.53573350517641,45.6769073429969,1.9057283860876486,7,-2.270000457763672,1.375,2.4924983978271484,8.754997253417969,-3.94000244140625,4,-0.046145936408339194,1.1666737309088855,77.08000183105469,-1.4328220544529089,75.55000305175781,7.0,74.22000122070312,-0.046145936408339194
9368,2021-08-02,77.63999938964844,79.48999786376953,77.47000122070312,79.04000091552734,14904200.0,0.0007733637171651875,-1.321838072479337,-0.9655152455868038,47.20497842814524,39.702223686395996,-1.526402083991357,-0.2982802686556454,2.595520197994432,7.140157364121109,13.444515020168213,2.0199966430664062,-3.13892011866875,0.6109989166259737,-2.9086520324669323,4.13064986571888,-1.1488265579204722,2.3708243911724196,-5.017997283935543,73.49570764317147,27.17564189694525,1.7598254745464517,8,-1.6399993896484375,1.31500244140625,2.4325008392333984,8.625,-5.370002746582031,0,-0.05770216077740431,-1.5786137568676375,77.58000183105469,1.1666737309088855,77.08000183105469,-1.4328220544529089,75.55000305175781,-0.05770216077740431
9369,2021-08-03,80.86000061035156,81.06999969482422,77.94000244140625,78.87000274658203,25807600.0,0.04147348333354617,1.5975123700863927,-1.421425496318821,56.70628740485388,42.61885605407694,-4.34590352093916,-3.726677186648729,-0.6328431793249933,3.8250319848660297,13.768477466569912,3.4300003051757812,-2.6298347621196285,3.8420001983642607,0.37467122974510403,7.309329166983417,2.1083357140546894,5.575664682673832,-7.963278674316399,96.8610013776241,49.22782679543867,1.733664484309575,8,-4.069999694824219,-1.904998779296875,-0.7875003814697266,3.259998321533203,-7.989997863769531,1,-0.08854815246183367,-1.321838072479337,77.63999938964844,-1.5786137568676375,77.58000183105469,1.1666737309088855,77.08000183105469,-0.08854815246183367
9370,2021-08-04,81.9800033569336,83.08999633789062,79.54000091552734,80.44999694824219,29176900.0,0.013851134530397768,-1.1194012175152759,0.7688482668987436,64.69222586363416,45.77312300831493,-5.269091448975217,-4.796464090440807,-1.8186446401432335,2.6400415454706376,13.760510661957696,3.5499954223632812,-1.9048107613366057,4.774002838134763,0.6809780959087988,8.867027580360727,2.7274904670217808,6.820515209247745,-8.592884755371088,84.45387848959346,31.114602386366826,2.0465123711129807,8,-4.180004119873047,-3.0250015258789062,-1.785003662109375,1.8549957275390625,-8.480003356933594,2,-0.10075630395216206,1.5975123700863927,80.86000061035156,-1.321838072479337,77.63999938964844,-1.5786137568676375,77.58000183105469,-0.10075630395216206
9371,2021-08-05,81.48999786376953,83.06999969482422,81.16000366210938,82.13999938964844,14821000.0,-0.005977134338853607,-1.9160468949290343,-0.42483581910930934,70.50629182883135,49.49387546755681,-4.296583997405136,-4.175579648754649,-1.3476511256010753,3.044305670033225,13.203126847574065,1.9099960327148438,-1.2798125930584803,4.064997482299802,-0.4530422251175281,8.583037189717132,1.8059776285911369,6.324017336008467,-7.326649043300776,77.24041604625823,16.79371013900979,2.2590198537086623,8,-3.6899986267089844,-2.5349960327148438,-1.2349987030029297,2.0300025939941406,-7.1399993896484375,3,-0.09203583503018475,-1.1194012175152759,81.9800033569336,1.5975123700863927,80.86000061035156,-1.321838072479337,77.63999938964844,-0.09203583503018475
9372,2021-08-06,82.0,82.87999725341797,81.05000305175781,81.19999694824219,14612600.0,0.006258462996686642,-2.327289877789954,-1.2307710365388453,73.36268500537612,53.697207680649775,-4.309797179955467,-4.66816748099528,-1.903691080107933,2.4094620664944415,13.019567389622303,1.8299942016601562,-0.7221392240687834,4.411999511718747,-0.52188474276889,9.345883766206384,1.9450573844749357,6.878941638962559,-7.122519378137497,80.60503051760463,14.20898377211617,2.466942127243815,8,-4.200000762939453,-4.200000762939453,-1.3549995422363281,1.1949996948242188,-8.510002136230469,4,-0.09987807855373476,-1.9160468949290343,81.48999786376953,-1.1194012175152759,81.9800033569336,1.5975123700863927,80.86000061035156,-0.09987807855373476
9373,2021-08-09,80.20999908447266,82.04000091552734,80.08000183105469,81.7300033569336,13363300.0,-0.021829279457650563,-1.2022476726044542,-1.899998092658643,64.29416659841249,56.697279066081485,-2.1309259066911466,-2.9797464085974923,-0.23595931533202474,4.009774696997894,12.989493389697973,1.9599990844726562,-0.24543680373189147,2.589498519897461,-2.407242414123246,7.586239453918168,0.09112805288711456,5.087868986907807,-4.675517205327907,44.077656958312346,-25.935230994814958,2.498370467010352,8,-1.4750022888183594,-2.4099998474121094,0.4350013732910156,2.740001678466797,-6.3899993896484375,0,-0.08190998341622058,-2.327289877789954,82.0,-1.9160468949290343,81.48999786376953,-1.1194012175152759,81.9800033569336,-0.08190998341622058
9374,2021-08-10,75.91000366210938,79.81999969482422,75.7699966430664,79.81999969482422,40705000.0,-0.05360921919266903,1.0716149161643813,2.57235858053506,46.69422073837977,56.87299340820179,2.7200490511060025,1.1807394551661332,3.8825097748484723,8.172029571464506,12.915031479392244,4.44000244140625,0.11619036125402715,-1.5834972381591825,-6.62042198763227,3.4534275113139046,-4.101959612895726,0.934965136577361,7.17999267578125,1.9126642743163509,-64.57854145301076,2.5184623747365467,8,3.5199928283691406,1.8899955749511719,5.069997787475586,7.039997100830078,-1.2800064086914062,1,-0.04795161169067219,-1.2022476726044542,80.20999908447266,-2.327289877789954,82.0,-1.9160468949290343,81.48999786376953,-0.04795161169067219
9375,2021-08-11,75.02999877929688,76.05000305175781,73.72000122070312,76.04000091552734,31624900.0,-0.011592739301259702,3.524247250101848,0.258312828908215,48.65446840661597,57.30496501702766,3.9320290701722342,1.8848778169283946,4.566697464041454,8.896760980069402,13.525350622389274,2.3300018310546875,0.4745893591910715,-2.290502166748041,-7.420140683710471,2.839136350214389,-4.855321425229263,0.274317091733181,7.91359756469727,14.010671362348972,-51.96874284971541,2.5648192584812164,8,3.375,2.770000457763672,6.2050018310546875,7.920001983642578,-0.7299957275390625,2,-0.028788432198546876,1.0716149161643813,75.91000366210938,-1.2022476726044542,80.20999908447266,-2.327289877789954,82.0,-0.028788432198546876
9376,2021-08-12,70.25,72.19999694824219,68.80999755859375,72.18000030517578,72492400.0,-0.06370783496021892,2.4416349419660666,1.9108873495841612,37.603487113477456,56.63542348752516,8.539305275073716,6.471345139184393,9.085172682180627,13.47981980755192,13.934099696461521,6.220001220703125,0.846451472996506,-6.737001037597651,-12.764914984521525,-0.7090870906737763,-9.750958011059595,-3.7230440641357063,12.324652539062498,10.234559151667703,-53.21865775556689,3.013956973461937,8,5.6999969482421875,5.6999969482421875,10.954999923706055,12.700000762939453,2.1200027465820312,3,0.0462633451957295,3.524247250101848,75.02999877929688,1.0716149161643813,75.91000366210938,-1.2022476726044542,80.20999908447266,0.0462633451957295
9377,2021-08-13,70.91999816894531,71.23999786376953,69.87999725341797,70.05000305175781,25301400.0,0.009537340483207313,-1.2479224202070645,-0.4507746008404192,38.435076044629646,55.660989889356756,7.627330852381903,5.775327429664571,8.23051385907047,12.708665110804247,13.934761248025328,1.3600006103515625,0.9990173037680421,-5.86250267028808,-12.426493571999671,0.7014882314235109,-9.144498121143883,-2.5805072194322776,10.828775071289058,15.948602229535727,-44.967328434451204,3.281995450855798,8,5.029998779296875,5.029998779296875,9.697502136230469,12.03000259399414,1.220001220703125,4,0.048364359753716446,2.4416349419660666,70.25,3.524247250101848,75.02999877929688,1.0716149161643813,75.91000366210938,0.048364359753716446
9378,2021-08-16,70.93000030517578,71.76000213623047,69.91999816894531,70.19999694824219,18135900.0,0.00014103407344490115,-1.8527173045190823,0.8390890276413638,42.23690572931612,54.053280814297004,7.33698146968959,5.77388588431937,7.976388279986097,12.634858828954009,13.432580715773163,1.8400039672851562,1.0428198993747628,-5.670000457763678,-12.679663317927265,1.3396624023999095,-9.174831887845471,-2.165169027681884,10.042446394160152,19.255243735201162,-43.154482413319826,3.504831430081797,8,5.019996643066406,5.019996643066406,9.6875,12.020000457763672,3.0400009155273438,0,0.03609188703763411,-1.2479224202070645,70.91999816894531,2.4416349419660666,70.25,3.524247250101848,75.02999877929688,0.03609188703763411
9379,2021-08-17,70.77999877929688,71.44999694824219,69.61000061035156,70.16999816894531,17545800.0,-0.002114782535366233,-1.1271686497261348,0.8356134318530982,38.08095466136333,51.096472902933584,6.600924909613539,5.861322603715649,7.86646345706572,12.702132071735832,13.43226598978388,1.839996337890625,1.0539817408743488,-5.589501953124994,-13.055054256835973,1.8760503505859845,-9.322278104980484,-1.856725801269505,9.46270097159453,27.20994096707771,-33.89642058360826,3.732776151855486,8,5.159999847412109,5.1699981689453125,9.837501525878906,11.31500244140625,3.2600021362304688,1,0.04294999954728085,-1.8527173045190823,70.93000030517578,-1.2479224202070645,70.91999816894531,2.4416349419660666,70.25,0.04294999954728085
9380,2021-08-18,70.62000274658203,71.87999725341797,70.58000183105469,71.25,14004300.0,-0.002260469560245948,-2.661963658245667,-1.0327813492758335,32.67168280067436,46.89262745536059,5.565292992995012,5.801309877473784,7.872470026786161,12.715357673977948,13.882324925355377,1.2999954223632812,0.9668424777969022,-5.4209980010986385,-13.301206353040797,2.45921035084352,-9.36110217706971,-1.4808938251275663,8.93673487277151,53.39249303451907,-3.6546672906634043,3.940104175971079,8,5.224994659423828,5.329994201660156,9.99749755859375,11.474998474121094,3.4300003051757812,2,0.05678270108860928,-1.1271686497261348,70.77999877929688,-1.8527173045190823,70.93000030517578,-1.2479224202070645,70.91999816894531,0.05678270108860928
9381,2021-08-19,70.27999877929689,70.81999969482422,69.04000091552734,70.13999938964844,18022600.0,-0.004814556132279324,1.9180278660229633,-0.22222222222224478,30.248921233979544,42.10220925853874,4.635395731525776,6.0373695055150876,8.111643481170503,12.927478094484442,14.224925824128764,1.779998779296875,0.3900709370124531,-5.498501968383778,-13.78944684629434,2.792442909526784,-9.643974407339059,-1.3530295294284969,8.631934436411058,43.66195291260621,-8.771187083855992,4.145472438955282,8,5.145000457763658,5.669998168945298,9.550001144409165,11.815002441406236,4.900001525878892,3,0.05719983412471463,-2.661963658245667,70.62000274658203,-1.1271686497261348,70.77999877929688,-1.8527173045190823,70.93000030517578,0.05719983412471463
9382,2021-08-20,70.23000335693361,71.02999877929688,69.58000183105469,70.13999938964844,14603100.0,-0.0007113748325506819,-1.3966909840665334,0.6428882833787828,29.940464314732424,38.28513122701873,3.1740214343874698,5.942318313854528,8.038161179037488,12.84879923444656,14.555363394181448,1.4499969482421875,-0.5172245121167123,-5.2629974365234204,-13.915875620553905,3.389880747507064,-9.589436528538656,-0.9365583445081853,8.075813719347494,41.901548446718245,-7.5423275889710695,4.32643909201524,8,4.084995269775376,5.7199935913085795,9.489995956420884,11.129997253417955,2.869995117187486,4,0.030471298410341685,1.9180278660229633,70.27999877929689,-2.661963658245667,70.62000274658203,-1.1271686497261348,70.77999877929688,0.030471298410341685
9383,2021-08-23,71.73999786376953,71.87999725341797,68.90000152587889,70.83999633789062,22265000.0,0.02150070389661818,4.050838909902071,9.999576163429802,22.792358042523347,35.62936870525691,0.3757174059850428,4.293303418294158,6.41775517604853,11.190939553744343,15.351700570981963,2.9799957275390767,-1.5322163222121077,-3.525002670288089,-12.327365093626511,5.277359753050334,-7.9261838819573,0.8761785413811225,5.996070041450324,95.30202716887615,49.71397664773694,4.401181211669211,8,0.69000244140625,4.209999084472656,7.482500076293945,8.84000015258789,-0.09999847412109375,0,0.0055757114272358965,-1.3966909840665334,70.23000335693361,1.9180278660229633,70.27999877929689,-2.661963658245667,70.62000274658203,0.0055757114272358965
9384,2021-08-24,71.9800033569336,72.69000244140625,71.69000244140625,72.13999938964844,18092700.0,0.0033454906650516314,-1.7027105048817957,-0.1777730682829653,18.513863585698957,32.28041261404391,-0.5368383777902181,4.086389835498693,6.030776967206435,10.735901252772948,15.186947239630841,1.0,-2.739869373158342,-3.172997283935544,-12.087631361124735,5.741636793253647,-7.63031432253014,1.2843197546590517,5.220500327488693,81.2665194468993,38.91780815629029,4.457317038594593,8,-1.2300033569335938,3.9699935913085938,6.422494888305664,7.779994964599609,-1.0,1,0.027646537523783543,4.050838909902071,71.73999786376953,-1.3966909840665334,70.23000335693361,1.9180278660229633,70.27999877929689,0.027646537523783543
9385,2021-08-25,74.04000091552734,77.02999877929688,72.18000030517578,72.79000091552734,36552100.0,0.02861902559768792,-2.927122329713234,-7.812693719898908,28.65330013999609,31.285947394768204,-3.0754519760866827,2.010548257798334,3.7902316201678445,8.449270695330071,14.94048316878622,5.049995422363281,-3.7019486665935517,-1.0374996185302763,-9.963546431622092,7.888547194561539,-5.500523025076177,3.4255237880156244,-5.230003356933594,63.22264607761722,24.242900205388217,4.463023406545907,8,-1.0750007629394531,1.9099960327148438,4.099998474121094,5.719997406005859,-3.0500030517578125,2,0.0,-1.7027105048817957,71.9800033569336,4.050838909902071,71.73999786376953,-1.3966909840665334,70.23000335693361,0.0
9386,2021-08-26,72.7699966430664,73.23999786376953,71.69999694824219,73.2300033569336,20315100.0,-0.01715294782221699,5.4167275964014365,-0.36800537109375,24.656771496480005,29.75502466719602,-1.576142565896916,3.1000427320124686,4.915690204659526,9.487107625865107,15.140160059708391,2.3400039672851562,-4.0591932859150575,-2.092003631591794,-11.022598426972635,6.838591163789047,-6.557301029282215,2.3732937660986266,-3.795599060058592,47.60143203689897,13.313346885146835,4.46529739769042,8,0.19500350952148438,3.1800003051757812,5.370002746582031,6.990001678466797,-2.149993896484375,3,0.01758975495037851,-2.927122329713234,74.04000091552734,-1.7027105048817957,71.9800033569336,4.050838909902071,71.73999786376953,0.01758975495037851
9387,2021-08-27,74.0,74.1500015258789,72.1500015258789,72.45999908447266,14994200.0,0.016902616650742885,1.1739083562421997,-3.3477792151789565,32.40793612576351,28.662916933467947,-2.5963342748889033,1.6739048969591863,3.54761794991164,8.02222774842106,15.644382814269969,2.0,-4.405726212166044,-0.6830001831054631,-9.527307629783891,8.161307263572965,-5.105153906444684,3.739153540233758,-4.864490393066404,62.73062973024973,28.454773880712764,4.422153723339216,8,-1.0349998474121094,1.9499969482421875,4.1399993896484375,5.479999542236328,-3.5,4,0.015945950069943038,5.4167275964014365,72.7699966430664,-2.927122329713234,74.04000091552734,-1.7027105048817957,71.9800033569336,0.015945950069943038
9388,2021-08-30,73.16000366210938,74.75,72.83000183105469,74.12000274658203,12810700.0,-0.011351301863386842,-1.3703640910439536,-0.6233756582825946,40.31007918654214,28.910597436265594,-1.5720655568805029,2.2778488891337645,4.355895885134856,8.598842178211513,16.44484610640867,1.9199981689453125,-4.097584594138979,-1.2989967346191378,-10.05445318084736,7.456459711609085,-5.676724957733242,3.0787314884949666,-3.8666042717285194,27.528131625719364,-10.393601173858162,4.377728223114108,8,-0.19500350952148438,2.7899932861328125,4.9799957275390625,6.319995880126953,-3.220001220703125,0,-0.000820191156159833,1.1739083562421997,74.0,5.4167275964014365,72.7699966430664,-2.927122329713234,74.04000091552734,-0.000820191156159833
9389,2021-08-31,73.69999694824219,74.62000274658203,73.31999969482422,73.68000030517578,14807400.0,0.0073809904196666665,-2.5135319043642323,-0.020829856392405567,45.19854617246518,30.302471144242354,-1.8487098620039433,1.2373840199431498,3.785936361669897,7.795773407846866,16.7862104386998,1.4599990844726562,-3.823494976024591,-0.40100326538086506,-8.623764786292597,7.821758255530867,-4.512384025836724,3.7103774950749937,-4.251865570083012,37.5234392668913,-3.281486268685825,4.111380760455865,8,-0.7349967956542969,2.25,4.44000244140625,5.780002593994141,-3.1599960327148438,1,-0.027951121355411113,-1.3703640910439536,73.16000366210938,1.1739083562421997,74.0,5.4167275964014365,72.7699966430664,-0.027951121355411113
9390,2021-09-01,73.72000122070312,74.31999969482422,73.0199966430664,74.31999969482422,14007100.0,0.0002714284028395575,3.333354526149816,-30.0049599389546,69.08692309500074,34.617804684355825,-1.5452331522722602,0.5974646667207111,3.7165599630262705,7.505508814819322,16.522005872146963,1.3000030517578125,-3.66030662025085,0.03200111389159588,-7.3067306183165925,7.370732846099784,-3.6373647522125054,3.701366979995697,-4.12023249452119,66.22958200965556,20.66718393166998,3.669365866104094,9,-0.7550010681152344,2.2299957275390625,3.5,5.415000915527344,-3.5999984741210938,2,-0.03716763182852534,-2.5135319043642323,73.69999694824219,-1.3703640910439536,73.16000366210938,1.1739083562421997,74.0,-0.03716763182852534
9391,2021-09-02,73.98999786376953,74.01000213623047,72.30999755859375,73.20999908447266,14803300.0,0.003662461185507615,3.146315593598809,-1.300001271568989,67.66399037765092,38.809307580235654,-1.378597023412155,-0.27744744109674,3.3554672856551235,7.0190050411092955,16.2325911656872,1.7000045776367188,-3.3669772024334463,0.6769977569580021,-5.684534745809515,7.038530259725519,-2.5037684944257563,3.8577640083417606,-4.241624536525293,70.76913145161053,20.574264374698565,3.18076625138376,9,-1.0249977111816406,1.9599990844726562,3.0175037384033203,5.1450042724609375,-4.7699966430664205,3,-0.04054602090303616,3.333354526149816,73.72000122070312,-2.5135319043642323,73.69999694824219,-1.3703640910439536,73.16000366210938,-0.04054602090303616
9392,2021-09-03,73.80999755859375,74.72000122070312,73.5999984741211,74.0,9222500.0,-0.002432765378736712,-2.672136478475123,-0.24359325482217614,66.25281904629054,43.63824769176534,-0.7122734320025899,-0.782606072981352,3.3901104102003217,7.002884933205962,15.983631389763996,1.1200027465820312,-2.932834273157141,0.9064975738525334,-3.9851158139821052,5.798110961687172,-1.539309120064786,3.3523042677698527,-3.915991722308462,61.47534832528704,7.062510953612701,2.445806693917316,9,0.5500030517578125,2.1399993896484375,3.1650047302246094,5.325004577636719,-7.089996337890639,4,-0.04321900714709215,3.146315593598809,73.98999786376953,3.333354526149816,73.72000122070312,-2.5135319043642323,73.69999694824219,-0.04321900714709215
9393,2021-09-07,73.63999938964844,74.48999786376953,73.16000366210938,73.76000213623047,12028400.0,-0.002303186215530717,-1.4629654485472283,0.6315852875040154,66.1036258568044,48.9259990552215,-0.27314057989755725,-1.1911222965023,3.3630341675463313,6.980169988697213,16.063368565762698,1.3299942016601562,-2.3889844854447233,1.0649993896484347,-2.449083399292036,4.579082178588905,-0.6920420048218006,2.82204078411867,-3.603273694502917,55.186714110242995,-2.5569312793948953,1.7570413944702334,9,0.7249984741210938,2.30999755859375,3.492502212524414,5.495002746582031,-7.260002136230469,1,-0.042639861701164405,-2.672136478475123,73.80999755859375,3.146315593598809,73.98999786376953,3.333354526149816,73.72000122070312,-0.042639861701164405
9394,2021-09-08,72.2699966430664,73.23999786376953,71.11000061035156,73.19999694824219,17375500.0,-0.018604057006206487,3.2178074224031787,7.749825163710344,58.17638501159913,52.206341818732945,1.2765684787026572,-0.11362768639705223,4.472458559174498,8.141309361022465,16.528723144808165,2.529998779296875,-1.8275433902408764,-0.12300300598144531,-3.267421280095931,3.0214152681330404,-1.6952121430386882,1.4492061310757975,-2.093405486237856,32.13284865904431,-25.080496539896174,1.5722091370572435,9,0.660003662109375,3.6800003051757812,5.2075042724609375,6.8650054931640625,-4.469993591308594,2,-0.032240131588323506,-1.4629654485472283,73.63999938964844,-2.672136478475123,73.80999755859375,3.146315593598809,73.98999786376953,-0.032240131588323506
9395,2021-09-09,72.87000274658203,73.2699966430664,71.41999816894531,71.62999725341797,14638100.0,0.008302284923008774,-1.2289089070686643,-1.333338802431561,62.51209830494727,56.412489241895976,0.55109869902995,-0.9315114435046326,3.627980628966071,7.3697345518693,16.447115581531015,1.8499984741210938,-1.222315378202424,0.5850028991699219,-2.3171008111657727,3.4871066095056165,-0.8660489559979254,2.036054754337769,-2.5563434373041076,48.75351353636114,-9.753714547966965,1.4510518551678475,9,0.05999755859375,3.0799942016601562,5.002498626708984,6.2649993896484375,-5.19000244140625,3,-0.0319747734765109,3.2178074224031787,72.2699966430664,-1.4629654485472283,73.63999938964844,-2.672136478475123,73.80999755859375,-0.0319747734765109
9396,2021-09-10,73.5,75.62999725341797,73.45999908447266,73.7699966430664,18240600.0,0.008645495123815072,-11.400043596730246,-0.2177382637051621,64.95881313707707,60.029253354264156,0.03971907161634647,-1.3760959283035703,2.6897038558725512,6.5849396499075965,15.046095883520168,2.7599945068359375,-0.5297237716930425,1.0525001525878963,-1.731376517137889,3.8363768223136816,-0.33943818227498923,2.444438487450782,-3.0520139013217005,52.87613196161669,-7.412218375842187,1.3919383348628918,9,-0.13000106811523438,2.4399986267089844,4.877500534057617,5.635002136230469,-6.239997863769531,4,-0.04598635718936017,-1.2289089070686643,72.87000274658203,3.2178074224031787,72.2699966430664,-1.4629654485472283,73.63999938964844,-0.04598635718936017
9397,2021-09-13,74.3499984741211,75.22000122070312,73.5199966430664,74.55999755859375,15796700.0,0.011564605090082836,1.2222188978812312,0.7777840571929131,62.70691102510196,62.51779022521525,-0.8441862480407281,-2.0616539519577657,1.6919456270262998,5.55142080937992,13.569363340133222,1.720001220703125,-0.10222739265974212,1.7309986114501896,-1.0791464971984084,4.541143720098788,0.32592605712589773,3.1360711657744815,-3.7703721218304196,71.68142190414301,15.168472970751978,1.4050725543242963,9,-0.9799995422363281,1.4949989318847656,4.027502059936523,4.785003662109375,-6.779998779296875,0,-0.06899794698991923,-11.400043596730246,73.5,-1.2289089070686643,72.87000274658203,3.2178074224031787,72.2699966430664,-0.06899794698991923
9398,2021-09-14,73.48999786376953,74.12000274658203,72.91000366210938,73.79000091552734,13945100.0,-0.011566921694704524,1.5208137963919575,1.4285921889191644,56.93294119130656,63.821611893975394,0.07548472663816597,-1.0540740715223649,2.3840543323732675,6.297360008125764,12.166871214679977,1.4399948120117188,0.5327346275693259,0.7429981231689453,-1.9749185485366354,3.460914794874526,-0.615960212683845,2.1019564590217357,-2.781364062938735,52.654845597481625,-0.6969138722092225,1.3589583358527895,9,-0.11999893188476562,1.9350013732910156,4.310001373291016,5.6450042724609375,-5.220001220703139,1,-0.09212133405713463,1.2222188978812312,74.3499984741211,-11.400043596730246,73.5,-1.2289089070686643,72.87000274658203,-0.09212133405713463
9399,2021-09-15,73.81999969482422,73.93000030517578,71.76000213623047,72.94999694824219,15258800.0,0.00449043190430376,2.9816335244174734,-2.8999796551548753,48.79912045443187,61.56741160057885,-0.2634043668728623,-1.2065075120950155,1.8623552382165656,5.832981104594808,10.773060958290767,2.1699981689453125,0.9183701695017561,0.9209999084472713,-1.6708392375836212,3.512839054478164,-0.37491966456818204,2.2169194814627247,-2.984938594424108,57.00717453195195,4.701435997059377,1.2959195730154478,9,-0.4500007629394531,0.4949989318847656,4.447498321533203,5.31500244140625,-5.180000305175781,2,-0.10078572842269862,1.5208137963919575,73.48999786376953,1.2222188978812312,74.3499984741211,-11.400043596730246,73.5,-0.10078572842269862
9400,2021-09-16,74.62999725341797,74.95999908447266,72.77999877929688,73.30000305175781,12867700.0,0.010972603114905555,1.1909574325334602,1.5287241412573553,60.68966242986655,60.79248627304726,-1.0401243884387554,-1.7925899534735947,0.9583207506430682,4.863051847027634,9.327068682415064,2.1800003051757812,1.186920040989989,1.5304977416992216,-0.93643153132669,3.997427014725133,0.2970331051862729,2.7639623782121703,-3.671037399439925,74.16017411601426,20.381169701161703,1.2334646365129547,9,-1.2599983215332031,-1.7099990844726562,3.9850006103515625,4.5050048828125,-7.1199951171875,3,-0.0915180819110556,2.9816335244174734,73.81999969482422,1.5208137963919575,73.48999786376953,1.2222188978812312,74.3499984741211,-0.0915180819110556
9401,2021-09-17,74.30000305175781,74.5,73.31999969482422,74.41000366210938,20449600.0,-0.004421736752040939,7.138121546961326,-0.08270758640470385,51.92309949528543,59.20029521182447,-0.7392740366937005,-1.2079157263718514,1.2242887361990995,5.0037049665492646,7.443191534655388,1.30999755859375,1.3306781931316323,0.9995033264160185,-1.1325018001218154,3.1315084529538524,-0.06649923685289139,2.0655058896849283,-3.219622419273392,73.41045050925119,19.906036717957164,1.0660025632689152,9,-0.9300041198730469,-1.3800048828125,3.8024959564208984,4.834999084472656,-5.540000915527344,4,-0.08909828364301009,1.1909574325334602,74.62999725341797,2.9816335244174734,73.81999969482422,1.5208137963919575,73.48999786376953,-0.08909828364301009
9402,2021-09-20,72.37000274658203,72.76000213623047,71.19000244140625,72.5999984741211,23228300.0,-0.025975776930067362,4.7090581217922045,2.0908586489110834,45.556796131919135,56.91731413128166,1.0783857860676989,0.9387589028877414,3.0139682483768127,6.7859864288939775,5.829772902664939,3.1100006103515625,1.1270451986950292,-1.0374969482421932,-2.6790472195413315,0.6040533230569451,-1.8582720838917623,-0.21672181259262402,4.659996032714844,31.299770713217484,-24.43748312907819,0.820775135649569,9,0.9999961853027344,0.5949974060058594,3.5799942016601562,4.914997100830078,-3.4300003051757812,0,-0.07060937427687053,7.138121546961326,74.30000305175781,1.1909574325334602,74.62999725341797,2.9816335244174734,73.81999969482422,-0.07060937427687053
9403,2021-09-21,72.13999938964844,73.12999725341797,71.66000366210938,72.91999816894531,16026800.0,-0.003178158742635384,1.4499955495085386,3.3913620380813376,40.90910707648422,54.99872769404667,1.199363948410081,1.265129737635732,3.071649956967704,6.83302052141326,4.4309065923157585,1.4699935913085938,0.9088424901439964,-1.2875003814697266,-2.8514198334759016,0.27641907053644843,-2.069460107472807,-0.5055406554666462,4.773199462890631,25.198880481482007,-31.485616939654633,0.7819597260030845,9,1.2700004577636719,0.8250007629394531,3.80999755859375,4.965000152587891,-3.9000015258789062,1,-0.0633490398321237,4.7090581217922045,72.37000274658203,7.138121546961326,74.30000305175781,1.1909574325334602,74.62999725341797,-0.0633490398321237
9404,2021-09-22,73.97000122070312,74.58000183105469,72.63999938964844,73.04000091552734,16996100.0,0.025367366877428577,-1.2427730369782364,-1.1923099495285419,51.203079955178225,53.74217009962789,-0.4069250733750067,-0.43019887860782546,1.1228224717356738,4.860607849054901,3.077189416077744,2.44000244140625,0.7484324417720245,0.44300155639648153,-0.9800283192051467,1.8660314319981097,-0.26851338140433256,1.1545164941972956,2.828733703613281,73.74008633163409,17.50855313735797,0.711514937800813,9,-0.5600013732910156,-1.0050010681152344,1.9799957275390625,3.134998321533203,-4.3899993896484375,2,-0.07705832747832086,1.4499955495085386,72.13999938964844,4.7090581217922045,72.37000274658203,7.138121546961326,74.30000305175781,-0.07705832747832086
9405,2021-09-23,74.04000091552734,74.79000091552734,73.25,73.61000061035156,17304500.0,0.0009463254517918518,-1.6782589081355774,0.4623657678203729,50.24535348271669,52.1073412491434,-0.32799986638305256,-0.5272299258829491,0.9310710513644409,4.663924129635944,3.1692211568796385,1.5400009155273438,0.596707899896046,0.5130012512207003,-0.9100286243809279,1.9360311268223285,-0.1985136865801138,1.2245161890215144,2.646559359130862,79.16665783634518,23.750643300089422,0.711514937800813,9,-0.8349990844726562,-1.0750007629394531,1.9049968719482422,3.0649986267089844,-4.940002441406236,3,-0.07293356913973836,-1.2427730369782364,73.97000122070312,1.4499955495085386,72.13999938964844,4.7090581217922045,72.37000274658203,-0.07293356913973836
9406,2021-09-24,74.05000305175781,74.5,73.06999969482422,73.30000305175781,14804300.0,0.00013509097929209624,-1.3636237531368618,1.7441848086442753,51.19763169075534,50.828532434216,-0.2813683302038328,-0.46000506204185854,0.8475366847374488,4.535749858152911,3.1463430996276567,1.4300003051757812,0.6251809704074702,0.4590030670165959,-0.9355256989952778,1.8535318330284696,-0.23826131598934808,1.1562674500225398,2.5266260662353517,79.44449507162096,23.770691885806272,0.6972643830059403,9,-0.9750022888183594,-1.0850028991699219,1.847494125366211,3.0549964904785156,-3.350006103515625,4,-0.08831871230249866,-1.6782589081355774,74.04000091552734,-1.2427730369782364,73.97000122070312,1.4499955495085386,72.13999938964844,-0.08831871230249866
9407,2021-09-27,75.18000030517578,75.87999725341797,73.51000213623047,73.6500015258789,18435200.0,0.015259921767027507,-1.6187826673410892,2.0399983723958335,57.01275248042102,50.83740035522872,-1.431819451459944,-1.5779703313080375,-0.28280390616339446,3.2811359855831483,3.4206665768864735,2.3699951171875,0.5871411848577281,1.5300003051757756,-0.027690005658172367,3.0876906160097235,0.7511551497588016,2.3088454605927495,1.2888962792856375,83.41236940065771,26.5336463550489,0.7788451554169762,9,-1.6450004577636719,-2.2150001525878906,0.5074977874755859,1.9249992370605469,-4.4199981689453125,0,-0.08539502717324843,-1.3636237531368618,74.05000305175781,-1.6782589081355774,74.04000091552734,-1.2427730369782364,73.97000122070312,-0.08539502717324843
9408,2021-09-28,73.0999984741211,74.98999786376953,73.05999755859375,74.5,27311500.0,-0.02766695693816712,-1.6081026048137246,-0.9150344071008277,53.55004986190081,51.365281400503044,0.6560319504079928,0.5241805771832446,1.7865400214392793,5.228749433468224,3.4467102354371173,2.1200027465820312,0.4102633845030539,-0.5470012664794979,-2.108890876596348,1.0148883436373524,-1.327946071537923,0.23394353857892725,3.263320227479227,14.197511968031872,-43.91897617548048,0.780944805058422,9,0.4350013732910156,-0.13499832153320312,2.032499313354492,4.005001068115234,-1.8499984741210938,1,-0.05690829164911093,-1.6187826673410892,75.18000030517578,-1.3636237531368618,74.05000305175781,-1.6782589081355774,74.04000091552734,-0.05690829164911093
9409,2021-09-29,71.63999938964844,73.31999969482422,70.22000122070311,71.16000366210938,38169200.0,-0.01997262811147016,-1.6271166715158372,-0.3428537174184337,45.099586431952766,49.63305073406818,1.9827895162390803,1.9203965691789335,3.192583505273845,6.527685037941154,3.6828427214698998,3.099998474121108,0.16242508892783292,-1.9040004730224638,-3.7046251125962044,-0.10337583344872314,-2.804312792809327,-1.0036881532356006,4.6198529867480005,25.08832445707942,-32.79923321797658,0.9003123197868689,9,1.4099998474121094,1.9850006103515625,2.549999237060547,5.465000152587891,0.5999984741210938,2,-0.04745954152492893,-1.6081026048137246,73.0999984741211,-1.6187826673410892,75.18000030517578,-1.3636237531368618,74.05000305175781,-0.04745954152492893
9410,2021-09-30,70.9800033569336,72.5999984741211,70.86000061035156,72.19999694824219,16923300.0,-0.009212675018674177,-1.3835602121600084,-2.541675938582827,39.98411047465409,48.30649639844247,2.3139187021400573,2.4923793954640416,3.7318139218238002,7.103056148573813,4.040742303525726,1.7399978637695312,0.01588909283938733,-2.426996612548834,-4.557892415221133,-0.29610080987653475,-3.4924445138849904,-1.3615487112126772,5.038254973235112,13.427608991908471,-43.23107947702061,1.065447901336152,9,2.069995880126953,2.6449966430664062,2.3699951171875,6.124996185302734,1.9399948120117188,3,-0.019723886442196803,-1.6271166715158372,71.63999938964844,-1.6081026048137246,73.0999984741211,-1.6187826673410892,75.18000030517578,-0.019723886442196803
9411,2021-10-01,70.98999786376953,71.56999969482422,70.09999847412111,71.33999633789062,17813800.0,0.00014080735930210864,2.6296093963397627,0.2868855021981527,35.68993438975191,47.21017842709056,1.9947974964101292,2.3674911551373157,3.6521950775544383,7.010350094348468,4.548193437138664,1.4700012207031108,-0.05953535467055815,-2.2670021057128906,-4.634342074763097,0.10033786333731598,-3.450672090237987,-1.0833321211877944,4.796330182020554,15.397916567669103,-37.73455561929552,1.1836699845251006,10,2.0,2.0,3.467500686645508,6.115001678466797,3.5699996948242188,4,-0.026623460297538704,-1.3835602121600084,70.9800033569336,-1.6271166715158372,71.63999938964844,-1.6081026048137246,73.0999984741211,-0.026623460297538704
9412,2021-10-04,70.62000274658203,71.56999969482422,70.36000061035156,70.5999984741211,19525700.0,-0.005211933065521812,-3.839996337890625,-0.057155313351498635,37.24444884500983,46.80299417914896,2.3361173263817676,2.6206061217705496,3.9336133129984887,7.356594949812703,5.047630554251997,1.2099990844726562,-0.3528484459379797,-2.4774974822998104,-5.103663897359283,0.1486689327596622,-3.7905806898295538,-1.164414274770067,4.82514552490791,10.63403552895556,-40.80079088363929,1.3130832075297374,10,2.3699951171875,2.3699951171875,3.837495803833008,6.484996795654297,4.969993591308594,0,0.0011327414124751023,2.6296093963397627,70.98999786376953,-1.3835602121600084,70.9800033569336,-1.6271166715158372,71.63999938964844,0.0011327414124751023
9413,2021-10-05,70.5,71.20999908447266,69.61000061035156,71.20999908447266,14512100.0,-0.0016992741704168202,3.507043766991543,-35.49237223493516,34.96374996285503,44.99862418000194,2.457448574321191,2.6280478350464733,3.950212800745021,7.4456813289503,5.803851235053721,1.5999984741210938,-0.5534472025362618,-2.440500259399414,-5.295570909434787,0.4145703906359586,-3.8680355844171004,-1.0129649343817277,4.624439283647817,23.989207797202006,-25.636121088230915,1.4275353250176852,10,2.2449989318847656,2.2449989318847656,3.957498550415039,6.604999542236328,2.910003662109375,1,0.00368797356355266,-3.839996337890625,70.62000274658203,2.6296093963397627,70.98999786376953,-1.3835602121600084,70.9800033569336,0.00368797356355266
9414,2021-10-06,69.94000244140625,70.37999725341797,69.02999877929689,69.80000305175781,17899300.0,-0.007943227781471607,1.6470843431169873,-0.1971824932033827,28.266908959777695,42.55657478856426,2.6660357736484315,3.166906939137391,4.465222863663527,7.931114836963857,5.935030372568016,1.4700012207031108,-0.5696543021773266,-2.883998107910159,-6.029630113241083,0.26163389742076504,-4.456814110575621,-1.311182105244697,4.743281748377868,25.490300837523506,-20.162744111029063,1.572816002665463,10,2.514995574951172,2.514995574951172,4.517496109008789,7.164997100830078,4.6100006103515625,2,0.01873030473070436,3.507043766991543,70.5,-3.839996337890625,70.62000274658203,2.6296093963397627,70.98999786376953,0.01873030473070436
9415,2021-10-07,70.54000091552734,71.66999816894531,70.12000274658203,70.4000015258789,15236100.0,0.008578759696552085,-3.428577656675749,1.0,33.00178318289524,40.53481384324648,1.6956690530867888,2.5122023657170587,3.7834048897609307,7.248266913550054,5.846613176775767,1.7299957275390625,-0.5085036381614998,-2.167499542236328,-5.474409248798281,1.139410164325625,-3.8209543955173046,-0.5140446889553516,3.5779547332080455,57.19706383839528,14.43323154411597,1.6534548532809736,10,1.9149971008300781,1.9149971008300781,3.9174976348876953,6.564998626708984,6.760002136230469,3,0.02409975795546071,1.6470843431169873,69.94000244140625,3.507043766991543,70.5,-3.839996337890625,70.62000274658203,0.02409975795546071
9416,2021-10-08,70.12000274658203,70.94000244140625,69.69999694824219,70.93000030517578,13666200.0,-0.005954042578596885,1.9879584520636089,-5.785722070844686,38.21988023033611,38.44671692657038,1.6757994355099015,2.8100699386158965,4.065692222735763,7.606242689047292,6.3833263093435715,1.2400054931640625,-0.7182898682931125,-2.4184978485107393,-5.8959505125102964,1.0589548154888178,-4.157224180510525,-0.6797715165109537,3.4891572152095023,41.28803860936882,-2.8050536219930393,1.7387263319997805,10,1.8899955749511719,2.3349952697753906,4.337495803833008,6.984996795654297,6.659996032714844,4,0.03993147907427552,-3.428577656675749,70.54000091552734,1.6470843431169873,69.94000244140625,3.507043766991543,70.5,0.03993147907427552
9417,2021-10-11,69.22000122070311,70.36000061035156,69.18000030517578,69.90000152587889,12700200.0,-0.012835161018626584,-2.105255232645802,0.8395090799487605,35.714275049755315,36.46496416966533,1.8343710022653852,3.4847017898855768,4.798566556612755,8.421593138036428,7.02187968136849,1.1800003051757812,-0.9699715653864303,-3.061999511718767,-6.72849894177304,0.604499918335506,-4.895249226745904,-1.2287497966916305,3.931242622838951,7.1970638383944765,-37.663154183205585,1.833249715027135,10,1.954998016357436,3.234996795654311,5.237497329711928,7.884998321533217,7.589996337890639,0,0.07714527945274718,1.9879584520636089,70.12000274658203,-3.428577656675749,70.54000091552734,1.6470843431169873,69.94000244140625,0.07714527945274718
9418,2021-10-12,66.72000122070311,69.43000030517578,65.66999816894531,69.38999938964844,36911700.0,-0.03611672863207449,1.7345470081676135,3.9264661333572897,16.71253184173429,33.31084699297439,3.726026834342619,5.746111471219123,7.097009148971452,10.802384758916276,8.22515495700065,3.7600021362304688,-1.3309177343780902,-5.22349967956545,-9.601440185687906,-0.845559173442993,-7.412469932626678,-3.0345294265042213,6.0191181164144325,17.50005086262997,-22.727743932858665,2.188970253061232,10,2.4149971008300923,4.05499649047853,8.434997558593764,10.384998321533217,8.739997863769545,1,0.13294356946796881,-2.105255232645802,69.22000122070311,1.9879584520636089,70.12000274658203,-3.428577656675749,70.54000091552734,0.13294356946796881
9419,2021-10-13,66.37999725341797,67.41999816894531,66.23000335693361,66.73999786376953,17532400.0,-0.005095982629862994,-2.606108246826922,0.1348317817363021,15.680951515010648,30.610495997458447,3.622364136074694,5.797385130975812,7.123543010399942,11.026539481218975,9.052727690589846,1.1899948120117045,-1.9183497794092261,-5.191503524780273,-10.1269578129006,-0.2560492366599476,-7.659230668840436,-2.7237763807201105,5.5108275435189,11.83331807454427,-22.499493383548536,2.4677271440601616,10,2.2900009155273438,4.395000457763672,8.77750015258789,10.72500228881836,10.639999389648438,2,0.10590549411825156,1.7345470081676135,66.72000122070311,-2.105255232645802,69.22000122070311,1.9879584520636089,70.12000274658203,0.10590549411825156
9420,2021-10-14,67.80000305175781,68.08000183105469,66.80999755859375,67.27999877929689,15541600.0,0.0213920737736506,1.3518557764308623,-1.44445386343403,25.139204673052618,29.438192695602975,1.9040713445125874,4.046946615858047,5.363998062947971,9.46295718883664,10.217244612216506,1.7000045776367188,-2.3243557329797255,-3.429998016357416,-8.419275387616963,1.5592793549021309,-5.924636701987183,-0.9353593307276498,3.3443225498200633,40.41751719145856,11.303955016690256,2.494638685629771,10,0.8699951171875,2.974994659423828,6.639995574951172,9.304996490478516,15.229995727539062,3,0.09955751764269283,-2.606108246826922,66.37999725341797,1.7345470081676135,66.72000122070311,-2.105255232645802,69.22000122070311,0.09955751764269283
9421,2021-10-15,67.68000030517578,68.45999908447266,67.48000335693361,68.08999633789061,11786100.0,-0.0017699519348166604,-1.4197726223780016,-0.7884474309692128,17.560546782189974,27.25109246640077,1.6820610051646554,3.8425771820602392,5.151863414723607,9.46389312346389,11.369824015887932,0.9799957275390483,-2.5299711851934745,-3.2190006256103487,-8.229045119246877,1.791043868026179,-5.72402287242862,-0.7139783787920777,2.8074060044861824,42.85716609622467,19.7605758323277,2.5050222468182666,10,0.9899978637695312,3.0949974060058594,6.759998321533203,9.424999237060547,16.18000030517578,4,0.14213951984640216,1.3518557764308623,67.80000305175781,-2.606108246826922,66.37999725341797,1.7345470081676135,66.72000122070311,0.14213951984640216
9422,2021-10-18,67.26000213623047,67.62999725341797,66.29000091552734,67.01000213623047,11849300.0,-0.006205646676292864,1.7070900123304562,-0.6097619978042229,20.505050816422795,25.644570339019413,1.7604507589315403,4.068723693600845,5.211554411234744,9.745046689300352,11.91007432964943,1.3899993896484375,-2.6390346725620475,-3.3834987640380803,-8.59483162227464,1.8278340941984794,-5.989165193156367,-0.7778323349197933,2.6493151965455013,42.287315530070146,17.31880305988897,2.6056664291182816,10,1.4099960327148438,3.514995574951172,7.394996643066406,9.84499740600586,18.150001525878906,0,0.1415402370012464,-1.4197726223780016,67.68000030517578,1.3518557764308623,67.80000305175781,-2.606108246826922,66.37999725341797,0.1415402370012464
9423,2021-10-19,67.56999969482422,67.88999938964844,66.63999938964844,67.37000274658203,16930300.0,0.004608943632887108,1.976203451407811,0.79998779296875,26.742838608083332,25.475229188831147,1.1076006602911548,3.582473997436807,4.595129033830943,9.269613050121393,12.589914610721442,1.25,-2.708603489843725,-2.845001220703125,-8.179360755632018,2.4893583142257683,-5.512180988167572,-0.17782145323867837,1.8305993382920747,60.089637004344745,33.68483646403155,2.667179767464446,10,1.0999984741210938,3.204998016357422,7.037498474121094,9.53499984741211,18.639999389648438,1,0.13674704610776112,1.7070900123304562,67.26000213623047,-1.4197726223780016,67.68000030517578,1.3518557764308623,67.80000305175781,0.13674704610776112
9424,2021-10-20,68.26999664306639,69.19999694824219,67.01000213623047,67.19999694824219,19457800.0,0.010359581935824647,-2.0207047507800455,5.350080109864886,34.58470543918081,25.65110943952954,0.16293563826225466,2.565064005482739,3.729143327809382,8.403217843021139,13.665396215973157,2.1899948120117188,-2.7812906991702846,-1.86000404357911,-7.000178602918567,3.2801705157603465,-4.4300913232488455,0.7100832360906253,-2.5999984741210795,68.04118305590391,38.34270885448018,2.570087279669729,10,0.03500366210938921,2.5050010681152486,6.127502441406264,7.6800003051757955,15.15000152587892,2,0.105317164126981,1.976203451407811,67.56999969482422,1.7070900123304562,67.26000213623047,-1.4197726223780016,67.68000030517578,0.105317164126981
9425,2021-10-21,68.63999938964844,68.69999694824219,67.66999816894531,67.94999694824219,11140700.0,0.005419697740963958,1.5432145279180167,0.644862278694027,37.15848042497805,25.533176127823086,-0.5642638091325551,1.8654041547919746,3.222398487060019,7.867119371916715,14.885867271657974,1.029998779296875,-2.823371437303706,-1.220001220703125,-6.053559899434319,3.613557458028069,-3.636780560068729,1.196778118662479,-2.8994012451171898,80.75607140703531,47.21426096787391,2.4167793393655983,10,-0.625,2.134998321533203,5.2024993896484375,7.30999755859375,17.5,3,0.1220862081575389,-2.0207047507800455,68.26999664306639,1.976203451407811,67.56999969482422,1.7070900123304562,67.26000213623047,0.1220862081575389
9426,2021-10-22,67.51000213623047,69.08999633789061,67.08000183105469,68.51000213623047,17892100.0,-0.01646266409478414,-1.1612837067359996,-1.4492702344095534,34.30878173010893,25.37701020341794,0.17497039416818438,2.6143586698982517,4.353800877238143,8.819730109889406,16.177304674993536,2.0099945068359233,-2.778416644279588,-2.022998428344721,-6.537382851010349,2.4913859943209076,-4.280190639677528,0.23419378298808624,-1.7002160156250028,41.924497730841935,5.258427813956445,2.2571922113328133,10,0.039997100830078125,3.264995574951172,5.63499641418457,8.439994812011719,16.48999786376953,4,0.22989181087193766,1.5432145279180167,68.63999938964844,-2.0207047507800455,68.26999664306639,1.976203451407811,67.56999969482422,0.22989181087193766
9427,2021-10-25,68.76000213623047,71.12000274658203,68.54000091552734,69.62000274658203,23341300.0,0.018515774854777733,-2.969224268460157,0.8600006103515625,42.119575545857565,28.20001505943164,-1.2819535898441359,0.9051343791938251,3.098160745978859,7.434695495090608,16.781003073087035,3.6100006103515625,-2.8194715590101964,-0.4519985198974581,-4.106887634049386,3.2028905942544696,-2.279443076973422,1.3754460371785058,-2.8824117990722726,47.32145442036229,8.67792425220724,1.827444557075964,10,-0.08499908447265625,2.014995574951172,4.38499641418457,7.189994812011719,16.389999389648438,0,0.21960439216107486,-1.1612837067359996,67.51000213623047,1.5432145279180167,68.63999938964844,-2.0207047507800455,68.26999664306639,0.21960439216107486
9428,2021-10-26,68.94000244140625,69.81999969482422,68.47000122070311,69.37000274658203,14267900.0,0.002617805404065532,1.0300817438692311,0.5,45.30957009163859,31.492083790168074,-1.2448380564720338,0.41897929195181405,2.9141731934492583,7.091713149139409,17.63201404822462,1.349998474121108,-2.9351733623729785,-0.06399841308594034,-3.2277302608294463,3.0997334346575656,-1.6458643369576862,1.5178675107858055,-2.8527156078711045,46.9586379212409,6.376553836680259,1.5818659238717507,10,-0.2350006103515625,1.8349952697753906,4.227497100830078,7.0099945068359375,13.939994812011719,1,0.23890340350221728,-2.969224268460157,68.76000213623047,-1.1612837067359996,67.51000213623047,1.5432145279180167,68.63999938964844,0.23890340350221728
9429,2021-10-27,68.23999786376953,68.69000244140625,67.44999694824219,68.51999664306639,13541900.0,-0.010153822930767498,2.999950778923535,0.6511594897180344,39.31226317700179,33.06686806838465,-0.28300721835600484,0.8972041378787026,3.6068099383342656,7.618539785511757,18.08491291074252,1.4900054931640625,-2.972981557807884,-0.5940029144287138,-3.5176238847041787,2.329618055846751,-2.0558133995664463,0.8678075707090187,-1.9514023937125131,28.712766580237986,-9.364143410114732,1.4618104851377323,10,0.46500396728515625,2.5349998474121094,4.947502136230469,7.709999084472656,13.3800048828125,2,0.2633353133535763,1.0300817438692311,68.94000244140625,-2.969224268460157,68.76000213623047,-1.1612837067359996,67.51000213623047,0.2633353133535763
9430,2021-10-28,69.58000183105469,70.34999847412111,69.18000030517578,69.29000091552734,16966000.0,0.01963663553976458,-3.588208894939245,-1.0357220708447392,47.688355325512774,36.41440235097607,-1.5019069322929823,-0.5829503612273754,2.280015132200461,6.1674365241227065,18.269474516626165,2.1100006103515767,-2.513834729816381,0.8160011291503935,-1.954296148608961,3.586298406909748,-0.5691475097292908,2.201149768030078,-3.098150069936665,61.881174095567594,23.210341551952105,1.3851486388796797,10,-0.875,1.1949958801269531,3.6074981689453125,6.3699951171875,12.8699951171875,3,0.19890767424087086,2.999950778923535,68.23999786376953,1.0300817438692311,68.94000244140625,-2.969224268460157,68.76000213623047,0.19890767424087086
9431,2021-10-29,69.09999847412111,69.55000305175781,68.04000091552734,68.38999938964844,11440900.0,-0.0068985821256380975,-1.1418530282288393,2.44826497592807,49.467128946732,39.63241103212154,-0.8932264307399862,-0.26540862306053725,2.7788833346993584,6.562279979018072,18.352003578768706,1.5400009155273438,-1.9830584206788302,0.4304977416992273,-2.141960617134046,3.0029561005325007,-0.8557314377174094,1.716726921115864,-2.4326206735845233,44.95909861028862,2.211744308690271,1.286229179416635,10,-0.21999740600587359,1.6749992370605327,3.985002517700181,6.8499984741210795,16.73000335693358,4,0.2465991503879561,-3.588208894939245,69.58000183105469,2.999950778923535,68.23999786376953,1.0300817438692311,68.94000244140625,0.2465991503879561
9432,2021-11-01,70.69999694824219,70.97000122070312,68.94000244140625,68.97000122070311,11988400.0,0.023154826475434653,-1.2681635680126844,2.436616842716039,69.20844416558427,44.35081164962164,-2.1835716915932295,-1.959575298736155,1.2183425289340448,4.875661401542857,18.206544445627486,2.029998779296875,-1.577469074959339,2.026496505737299,-0.5589470115146611,4.611940022989259,0.7337747471113261,3.319218264363272,-3.854514149863789,92.3294333880973,44.4722053612431,1.2927217586259792,11,-1.6349945068359375,0.07500076293945312,2.3200035095214844,5.25,15.319999694824219,0,0.18811886316620963,-1.1418530282288393,69.09999847412111,-3.588208894939245,69.58000183105469,2.999950778923535,68.23999786376953,0.18811886316620963
9433,2021-11-02,70.76000213623047,70.8499984741211,70.04000091552734,70.48999786376953,9761100.0,0.0008487297111512415,2.6000135634600388,0.15607221923317652,71.72617786147228,48.47764191876513,-1.9483815709763093,-2.107137057288611,1.150626722702711,4.727547663102911,17.767161129676456,0.80999755859375,-1.056036317010637,2.0735015869140625,-0.5529015964738591,4.699904770301984,0.7602999952200946,3.3867031786080304,-3.743538539923918,94.03412415957553,39.9008298299631,1.3132015916939623,11,-1.6599998474121094,-0.4300041198730469,2.4899978637695312,5.189994812011719,14.169998168945312,1,0.20336346742816858,-1.2681635680126844,70.69999694824219,-1.1418530282288393,69.09999847412111,-3.588208894939245,69.58000183105469,0.20336346742816858
9434,2021-11-03,71.25,71.33000183105469,70.26000213623047,70.72000122070312,10266900.0,0.006924785881523343,2.101437417072092,1.9629273806159933,68.85242347683257,51.99919114674897,-2.20286700217234,-2.6287379168182667,0.6507158042809777,4.133033821754552,17.129128840638195,1.0699996948242188,-0.5605849541204719,2.497999572753912,-0.3184905067648174,5.314489652272641,1.0897545329945473,3.9062446125132766,-4.069394837682424,97.56833407926683,39.97749863996407,1.408245039759361,11,-2.0449981689453125,-1.7550010681152344,2.0,4.6999969482421875,14.290000915527344,2,0.1632280316269188,2.6000135634600388,70.76000213623047,-1.2681635680126844,70.69999694824219,-1.1418530282288393,69.09999847412111,0.1632280316269188
9435,2021-11-04,72.23999786376953,72.4800033569336,71.04000091552734,72.37000274658203,15936600.0,0.013894706859923334,7.2284418868253555,-0.245292796683365,72.75446913294488,56.27093419150852,-2.93740155517672,-3.6731715702278507,-0.404305676939245,3.0162311825176857,17.32219218591281,1.44000244140625,-0.13912162933867478,3.4029975891113224,0.2740290811529036,6.531966097069741,1.838513335132106,4.967481843090539,-4.810428901327725,94.59447384699979,33.68833413407539,1.5644842539792112,11,-2.2749977111816406,-3.104999542236328,1.0975017547607422,3.7099990844726562,12.110000610351562,3,0.12984503267153125,2.101437417072092,71.25,2.6000135634600388,70.76000213623047,-1.2681635680126844,70.69999694824219,0.12984503267153125
9436,2021-11-05,72.91999816894531,73.73999786376953,72.36000061035156,73.0,13019300.0,0.009413072055430183,-1.300001271568989,0.6153755868544601,77.52914642120028,60.20533095543549,-3.0947352218656903,-4.35598116847936,-1.101826285210592,2.2390774436737786,17.538310739267775,1.5,0.19370949547160876,3.942998123168948,0.3553765277513463,7.53061971858655,2.1491873254601472,5.736808920877749,-5.08639445494417,82.91665673254973,18.84341829239628,1.7938107977088027,11,-2.325000762939453,-3.2150001525878906,0.41750144958496094,3.029998779296875,10.370002746582031,4,0.13069115494513883,7.2284418868253555,72.23999786376953,2.101437417072092,71.25,2.6000135634600388,70.76000213623047,0.13069115494513883
9437,2021-11-08,74.55999755859375,75.02999877929688,73.12000274658203,73.31999969482422,18742300.0,0.022490392633428113,-1.3292751573570527,-15.499618539004388,80.1033286085007,64.07130412397574,-4.275051658607026,-5.876711184570411,-2.78030302363004,0.5080797192827333,17.727125494976203,2.1100006103515625,0.546762564704224,5.315997695922846,0.9432972176748535,9.688698174170838,3.1296474567988497,7.502347935046842,-6.135754429615773,90.58113382942257,24.92979832312932,2.186350239123995,11,-3.3199996948242188,-4.209999084472656,-1.5699996948242188,1.3899993896484375,11.100006103515625,0,0.151153495728112,-1.300001271568989,72.91999816894531,7.2284418868253555,72.23999786376953,2.101437417072092,71.25,0.151153495728112
9438,2021-11-09,75.58999633789062,76.2699966430664,74.55999755859375,75.0999984741211,20127300.0,0.01381436176265205,-1.1783432061929313,0.3951602483249143,80.65323919920827,68.6647459042209,-4.763478745126221,-6.5436148110490535,-3.810524059807335,-0.5489330174018647,16.883127873760166,1.7099990844726562,1.0990805301144917,5.902496719360357,0.8597388806556268,10.945254558065088,3.381117800007999,8.423875638712715,-6.373062530874378,88.68550870716554,22.37246722213554,2.5213789193523626,11,-3.43499755859375,-4.619998931884766,-2.5999984741210938,0.3600006103515625,7.100006103515625,1,0.13798122516838363,-1.3292751573570527,74.55999755859375,-1.300001271568989,72.91999816894531,7.2284418868253555,72.23999786376953,0.13798122516838363
9439,2021-11-10,73.41000366210938,75.1500015258789,73.19999694824219,74.16000366210938,15228300.0,-0.028839698126675195,-2.3333029030491144,-1.5306189178668743,67.34547008167617,70.84886976601682,-1.9813586380125514,-4.015841955919001,-1.673498189670923,1.5891787971984428,15.74003840470019,2.3899993896484375,1.4639634784706743,3.3710037231445256,-1.6810640431648238,8.423071489453875,0.844969839989858,5.897037606299193,-3.205641058046112,45.315577106546115,-18.378603895284762,2.5260338831546725,11,-1.2550048828125,-2.4400062561035156,-0.6650047302246094,2.5399932861328125,9.589996337890625,2,0.15692679564614243,-1.1783432061929313,75.58999633789062,-1.3292751573570527,74.55999755859375,-1.300001271568989,72.91999816894531,0.15692679564614243
9440,2021-11-11,74.55000305175781,74.95999908447266,73.62000274658203,74.0199966430664,12192600.0,0.015529210363421475,-1.015040871934605,-0.7066752115885416,75.58139470411432,73.75045485017041,-2.617479725694878,-4.874118399195538,-2.844748271067658,0.40408172333908965,14.909449168068695,1.5499954223632812,1.832780871981896,4.173503112792972,-1.1436788361398413,9.490685061725785,1.5149121383265651,6.832094087259378,-3.4964516822341096,56.01034945003912,-10.00638564867085,2.658590974466409,11,-1.9450035095214844,-3.580005645751953,-2.0950050354003906,1.399993896484375,7.4799957275390625,3,0.1474178056859301,-2.3333029030491144,73.41000366210938,-1.1783432061929313,75.58999633789062,-1.3292751573570527,74.55999755859375,0.1474178056859301
9441,2021-11-12,77.30000305175781,78.0199966430664,74.94999694824219,75.0199966430664,26553200.0,0.036887993124437024,-1.5371837513201658,4.301846866947847,77.98165045878858,74.72525554941535,-4.561697396273701,-7.237531031948521,-5.603392174593381,-2.397197895813747,14.60509760394833,3.4699935913085938,2.4501642049281855,6.442502975463867,0.4542587752541465,12.430747175673588,3.448380875359007,9.436625075568728,-5.516149343938125,85.30623493581957,16.225531799061017,2.9941221001048572,11,-3.2700042724609375,-5.455005645751953,-4.845005035400391,-1.350006103515625,13.379997253417969,4,0.09120304196680062,-1.015040871934605,74.55000305175781,-2.3333029030491144,73.41000366210938,-1.1783432061929313,75.58999633789062,0.09120304196680062
9442,2021-11-15,76.77999877929688,78.27999877929688,76.5999984741211,77.76000213623047,12650700.0,-0.006727092521752631,-1.5074557183281427,-0.4298248255784771,75.12818355924814,75.10325618250153,-3.4515100958598026,-6.290248056772654,-5.092449683666118,-1.956926477648068,13.909565307097004,1.6800003051757812,2.9000269359260074,5.446498870849609,-0.8435610989172773,11.736558840616496,2.301468885966173,8.591528855733046,-3.9983622018377076,70.4724515879047,-1.3484411363391473,3.1450299848834415,11,-2.509998321533203,-4.805000305175781,-4.5475006103515625,-0.8300018310546875,13.55999755859375,0,0.0847877343023069,-1.5371837513201658,77.30000305175781,-1.015040871934605,74.55000305175781,-2.3333029030491144,73.41000366210938,0.0847877343023069
9443,2021-11-16,76.80999755859375,77.1500015258789,75.77999877929688,76.55999755859375,11807600.0,0.00039071085925779236,1.9462173292424814,-0.255101166981962,78.70060120445301,76.19749815223713,-2.8307503560847067,-5.894742721729585,-5.125868102807786,-2.090445450406264,13.172659175009226,1.3700027465820312,3.4121985291186405,5.014497756958008,-1.4661174370120875,11.495112950928103,1.7741901599729601,8.254805353943055,-3.038655784803794,71.0629785265662,-5.954240401728484,3.240307596985045,11,-2.1499977111816406,-4.834999084472656,-4.994998931884766,-0.8600006103515625,17.610000610351562,1,0.11521945560230606,-1.5074557183281427,76.77999877929688,-1.5371837513201658,77.30000305175781,-1.015040871934605,74.55000305175781,0.11521945560230606
9444,2021-11-17,75.45999908447266,76.56999969482422,75.19000244140625,76.4800033569336,11600500.0,-0.017575817172644226,1.300001271568989,-4.08001708984375,69.67871250092563,75.85574741534612,-0.9172162877329697,-4.1934700670840925,-3.750880833864926,-0.8744239288761833,13.028208399153366,1.6199951171875,3.56129008397086,3.3049991607665987,-3.149812978959062,9.75981130049226,0.07759309090377542,6.532405230629422,-0.8770990496914521,39.484933570183124,-37.81738276433477,3.227406069862828,11,-0.1399993896484375,-3.204998016357422,-5.505001068115234,-1.0800018310546875,18.970001220703125,2,0.09581239656311236,1.9462173292424814,76.80999755859375,-1.5074557183281427,76.77999877929688,-1.5371837513201658,77.30000305175781,0.09581239656311236
9445,2021-11-18,77.0199966430664,77.5,75.75,76.9000015258789,16848200.0,0.020673172243845794,2.240735246330126,-0.1176417789878379,74.71911236077057,75.5435214086317,-1.930922957721748,-5.368726979807633,-5.286590024317746,-2.553502122647714,12.986477411668073,2.0400009155273438,3.7522978296790086,4.445996856689447,-2.1348140912994467,11.026807804678342,1.1555913826949933,7.736402330683902,-1.8299942016601562,62.162118816871725,-18.43696786461365,3.2904054739944484,11,-1.3199958801269531,-4.734996795654297,-7.29749870300293,-2.6399993896484375,15.92000579833983,3,0.07764221783398284,1.300001271568989,75.45999908447266,1.9462173292424814,76.80999755859375,-1.5074557183281427,76.77999877929688,0.07764221783398284
9446,2021-11-19,83.02999877929688,83.86000061035156,78.93000030517578,78.93000030517578,47216100.0,0.07803171122017316,-1.4048790926599615,34.16804425228891,80.17622675330495,75.55162120249884,-7.102958357153128,-10.705257785716285,-11.222276070707949,-8.681578658562842,13.271626896997034,6.840003967285156,4.157392109579675,9.679999160766599,2.038713468013782,17.321284853519415,5.859356314390197,13.500642007143,-7.839996337890625,90.42673579761949,10.844194376529842,3.820642846376408,11,-4.5,-7.954998016357422,-13.307500839233398,-8.650001525878906,13.139999389648438,4,-0.012043839753124841,2.240735246330126,77.0199966430664,1.300001271568989,75.45999908447266,1.9462173292424814,76.80999755859375,-0.012043839753124841
9447,2021-11-22,83.86000061035156,87.66999816894531,83.66000366210938,83.66000366210938,34775200.0,0.009996409048022903,-39.10055695429923,0.048779761627852886,80.89623838271149,75.57862111177698,-7.235961364235152,-10.905113522852204,-11.994187065088227,-9.54826712563846,14.896548021720458,4.6399993896484375,4.4975797752521345,9.755001068115234,1.1058092020453643,18.404192934185104,5.430405135080306,14.079597001150162,-8.110000610351562,69.47116295732062,-7.9411737778015095,4.324595933034934,11,-3.4250030517578125,-6.880001068115234,-14.137502670288086,-9.480003356933594,10.029998779296875,0,0.08132601532538475,-1.4048790926599615,83.02999877929688,2.240735246330126,77.0199966430664,1.300001271568989,75.45999908447266,0.08132601532538475
9448,2021-11-23,85.41000366210938,87.70999908447266,84.33000183105469,85.04000091552734,31823300.0,0.018483222519396048,-2.7765313124682995,1.850041962310216,81.8059459937443,77.18534065756234,-8.098110005021653,-11.76094996251723,-13.439165770254334,-11.129828863471573,16.580828755686976,3.8499984741210938,4.81318959553623,10.481504058837885,0.825272410887294,20.137735706788476,5.6533882348625895,15.30961988281318,-7.276004028320315,81.62942460821647,6.487161162131898,4.828115823975297,11,-4.745002746582031,-8.235004425048828,-15.687505722045898,-11.04000473022461,7.739997863769531,1,0.05772149004096527,-39.10055695429923,83.86000061035156,-1.4048790926599615,83.02999877929688,2.240735246330126,77.0199966430664,0.05772149004096527
9449,2021-11-24,86.20999908447266,87.16000366210938,84.61000061035156,84.75,21666100.0,0.009366530711415688,-1.931041589020674,3.9459141802585727,81.64931183320554,77.8595536719058,-7.70136388385211,-11.747975444465098,-14.133314027799571,-11.969026789112107,17.91544175779312,2.5500030517578125,4.995435251285812,10.382999420166016,0.028305863327929615,20.7376929770041,5.20565264174698,15.560346198585052,-6.160799560546877,87.45819301986896,14.166101253850371,5.177346778419043,11,-4.880001068115234,-8.849998474121094,-16.48750114440918,-11.935001373291016,9.540000915527344,2,0.09523256201903108,-2.7765313124682995,85.41000366210938,-39.10055695429923,83.86000061035156,-1.4048790926599615,83.02999877929688,0.09523256201903108
9450,2021-11-26,83.41999816894531,84.05000305175781,81.9800033569336,83.12999725341797,16487200.0,-0.03236284590136196,1.6709489424747617,0.19863088861599562,71.71216538563478,77.16294421933316,-3.9346021919126315,-8.293147780632864,-11.293816299992002,-9.189184032542386,19.71652035859845,4.2299957275390625,5.052124229568975,6.900998687744135,-3.5453035343445123,17.347300909832782,1.6778475766998184,12.124149798788451,-1.8386387329101552,51.13893494332697,-20.070881330324113,5.223151111044322,11,-1.9699974060058594,-6.024997711181641,-13.879999160766602,-9.564998626708984,12.919998168945312,4,0.1319827664576616,-1.931041589020674,86.20999908447266,-2.7765313124682995,85.41000366210938,-39.10055695429923,83.86000061035156,0.1319827664576616
9451,2021-11-29,86.13999938964844,86.2699966430664,84.16000366210938,84.37999725341797,18889800.0,0.032606105015663855,1.0891054331199366,6.068953723922022,72.92162381096495,76.91777091396835,-5.887962133318766,-10.193738164622516,-13.921055212504115,-11.885906320606267,21.27527343387215,2.8499984741210938,5.548354266999638,8.768999862670896,-1.9065878793890647,19.444587604730856,3.4312059916409083,14.106793733700883,-4.159996032714844,72.60033393605151,3.6821971277804977,5.337793871029982,11,-4.689998626708984,-8.744998931884766,-16.7450008392334,-13.395000457763672,8.260002136230469,0,0.07894129440375841,1.6709489424747617,83.41999816894531,-1.931041589020674,86.20999908447266,-2.7765313124682995,85.41000366210938,0.07894129440375841
9452,2021-11-30,84.0,86.91999816894531,83.94999694824219,85.58000183105469,27301000.0,-0.0248432714744784,-2.535699039972389,-0.8977272234672955,65.94616082546766,75.50061087185887,-2.9235436420558756,-7.384873527121016,-11.649028739136241,-9.760862066611907,23.625979223427457,2.970001220703125,5.833143535859989,5.964000320434565,-4.618464744990774,16.546465385859904,0.6727677877218952,11.255232853147234,-2.0199966430664062,35.253021801710155,-29.87729481089081,5.291232532712673,11,-2.549999237060547,-6.420001983642578,-14.837501525878906,-12.650001525878906,11.650001525878906,1,0.14488093058268237,1.0891054331199366,86.13999938964844,1.6709489424747617,83.41999816894531,-1.931041589020674,86.20999908447266,0.14488093058268237
9453,2021-12-01,85.1500015258789,89.05000305175781,85.0,86.55000305175781,31633400.0,0.013690494355701244,-3.764696642626659,0.8860758882439859,73.16494874848142,75.88797045492062,-3.0911742801658733,-7.801524998732219,-12.643503120557,-10.932376409944197,26.23299596903601,5.0500030517578125,5.893406038226203,6.3945018768310575,-4.061027715198094,16.85003146886021,1.166737080816489,11.622266672845626,-2.023999023437497,44.83731691340799,-21.857610008784377,5.227764796014574,12,-2.75,-6.900001525878906,-15.42500114440918,-13.800003051757812,9.299995422363295,2,0.10264236884497602,-2.535699039972389,84.0,1.0891054331199366,86.13999938964844,1.6709489424747617,83.41999816894531,0.10264236884497602
9454,2021-12-02,82.87999725341797,83.58999633789062,81.3499984741211,82.62999725341797,22994500.0,-0.026658887043836788,1.6826351135273425,-0.1785712339442292,65.7347778930369,74.88971106961688,0.38224063176524226,-4.864987155249111,-10.300138173448005,-8.679579776585086,28.329903958792514,3.8000030517578125,6.019007294413399,3.5429977416992244,-6.437795225293996,13.523790708692445,-1.447398741797386,8.533394225195835,6.170005798339844,19.870102204101045,-46.1862365077871,4.990396483496609,12,1.1100044250488281,-4.629997253417969,-13.139997482299805,-11.529998779296875,11.010002136230469,3,0.12391414832047909,-3.764696642626659,85.1500015258789,-2.535699039972389,84.0,1.0891054331199366,86.13999938964844,0.12391414832047909
9455,2021-12-03,81.62000274658203,84.43000030517578,80.63999938964844,83.70999908447266,19167200.0,-0.01520263692798296,1.1473100431395942,-8.3599853515625,58.646915761172494,72.4975654038244,2.641106814591197,-3.021130145919116,-8.982168344664544,-7.444933111358523,30.0832703553914,3.7900009155273438,6.10583504237195,1.8140029907226562,-7.629708712524632,11.257714693969945,-2.907852860900988,6.5358588423463,7.430000305175781,11.652829134295429,-49.82176091783552,4.721855851623641,12,3.2249984741210938,-3.075000762939453,-11.880002975463867,-10.270004272460938,12.57999420166017,4,0.17311929402023551,1.6826351135273425,82.87999725341797,-3.764696642626659,85.1500015258789,-2.535699039972389,84.0,0.17311929402023551
9456,2021-12-06,82.44999694824219,83.2300033569336,80.52999877929688,81.83000183105469,15094900.0,0.010169004823942007,1.4770594040694622,-0.2966489012192451,61.209963768662455,70.31020155781894,1.9223420240907245,-3.2681113697593673,-9.743669741768286,-8.27063769650897,31.396228149561,2.7000045776367188,6.53282342656523,2.167497253417963,-6.760933862946544,11.09592836978247,-2.2967183047642834,6.6317128116002095,6.2636059570312455,22.53517847580534,-36.239712266994985,4.464215558182253,12,2.3400039672851562,-3.9049949645996094,-12.709997177124023,-11.099998474121094,12.660003662109375,0,0.1684657356429966,1.1473100431395942,81.62000274658203,1.6826351135273425,82.87999725341797,-3.764696642626659,85.1500015258789,0.1684657356429966
9457,2021-12-07,85.83000183105469,87.04000091552734,84.33000183105469,84.41999816894531,21716900.0,0.040994602885604525,-2.4088117310608244,2.274217365623154,65.74721449840726,68.52589805833706,-1.2838403862890004,-6.071809696273419,-13.050922457019752,-11.596157659561214,32.54931435773847,4.590003967285156,6.864031633933635,4.984001922607419,-3.845759829983052,13.81376367519789,0.5691210463121905,9.398882798902648,2.392584826660155,62.206577394437716,4.780078650913794,4.414880876295234,12,-1.0400009155273438,-6.834999084472656,-16.00250244140625,-14.480003356933594,9.790000915527358,1,0.09984853212159028,1.4770594040694622,82.44999694824219,1.1473100431395942,81.62000274658203,1.6826351135273425,82.87999725341797,0.09984853212159028
9458,2021-12-08,86.0199966430664,86.33999633789062,84.02999877929688,85.44000244140625,12908500.0,0.002213617708941573,2.786901136285466,0.4113423370776789,69.21397234427343,67.14419367067792,-1.5401739148745293,-5.734354085931386,-13.097402418145492,-11.723143720759637,33.29381084188564,2.30999755859375,6.508498072010468,4.652496719360357,-4.1019032359525625,13.406896674673277,0.2752967417038974,9.029696697016817,1.741034741943352,84.33173674730071,23.61807322553222,4.3771999776564625,12,-1.2299957275390625,-6.474994659423828,-16.09999656677246,-14.669998168945312,11.340003967285156,2,0.11195077026998135,-2.4088117310608244,85.83000183105469,1.4770594040694622,82.44999694824219,1.1473100431395942,81.62000274658203,0.11195077026998135
9459,2021-12-09,84.93000030517578,86.54000091552734,84.62999725341797,85.30000305175781,11964300.0,-0.01267142967249213,-2.9381159500082585,-0.6379421475644887,64.64273467383978,66.35870136936737,-0.7273257536323143,-3.9390124842021805,-11.826530781423969,-10.588770581785951,34.81785044470621,1.910003662109375,6.009191747056661,2.9865005493164034,-5.049888523622613,11.02288962225542,-1.0316939871531048,7.004695085785912,2.39716912349121,67.58832691300266,6.766329368145804,4.018194536469509,12,-0.1399993896484375,-5.274997711181641,-15.21500015258789,-13.580001831054688,7.940002441406264,3,0.11209227138653688,2.786901136285466,86.0199966430664,-2.4088117310608244,85.83000183105469,1.4770594040694622,82.44999694824219,0.11209227138653688
9460,2021-12-10,85.54000091552734,85.68000030517578,84.12999725341797,84.33999633789062,11955900.0,0.007182392654652814,1.0945939676370067,-3.243231540095264,55.80750335838219,64.45713243019149,-1.123083204611362,-3.882513117714808,-12.223561675691656,-11.179137661642514,36.34859190543679,1.5500030517578125,5.320131724960589,3.047001266479498,-4.337247742137734,10.43125027509673,-0.645123237829111,6.739125770788107,1.3793382741774423,76.95853290658741,19.060058179443573,3.6921245043086133,12,-0.75,-5.494998931884766,-16.190000534057617,-14.19000244140625,4.459999084472656,4,0.09761513192368221,-2.9381159500082585,84.93000030517578,2.786901136285466,86.0199966430664,-2.4088117310608244,85.83000183105469,0.09761513192368221
9461,2021-12-13,84.3499984741211,87.37999725341797,84.19999694824219,86.61000061035156,13054400.0,-0.013911648686810274,-1.4843702036984607,-1.8833279291994889,51.115152495910095,62.80924261579622,-0.2388077732940701,-2.2527621699214393,-10.830348678467232,-9.94971664705281,37.05715396389574,3.1800003051757812,4.516224947600406,1.5044990539550724,-5.499259229695937,8.508257337606082,-1.9973800878704253,5.00637819578057,-3.8199996948242188,9.552234047156512,-44.94571096278779,3.5018791418255026,12,0.44000244140625,-3.6449966430664062,-14.799999237060547,-13.0,0.720001220703125,0,0.11677532486432862,1.0945939676370067,85.54000091552734,-2.9381159500082585,84.93000030517578,2.786901136285466,86.0199966430664,0.11677532486432862
9462,2021-12-14,83.29000091552734,84.7699966430664,82.91000366210938,83.22000122070312,12082500.0,-0.012566657709175422,-4.391324539192163,-0.030973287016875798,45.06516778106325,59.68704473052753,0.7933100935586026,-0.7167954882087884,-9.563340193450301,-8.862610753677046,37.532276165200386,1.8599929809570312,4.081340081063715,0.11900138854980469,-6.276527808424348,6.514530585523957,-3.0787632099372786,3.316765987036888,-2.6230021667480514,8.501069311527228,-40.80661281289164,3.1977645984870784,12,0.6649971008300781,-2.204998016357422,-13.140003204345703,-11.94000244140625,-1.3600006103515625,1,0.14191378994955284,-1.4843702036984607,84.3499984741211,1.0945939676370067,85.54000091552734,-2.9381159500082585,84.93000030517578,0.14191378994955284
9463,2021-12-15,85.66000366210938,85.79000091552734,82.05999755859375,83.4800033569336,13971500.0,0.02845482915753217,2.057386301455529,31.14299727520436,48.80695112453326,57.806175089582695,-1.6726365358536412,-2.5189296928290332,-11.690655618691508,-11.197196689241053,38.55595108977571,3.7300033569335938,3.4077672820956764,2.046503829956052,-3.6862264878761977,7.779234147788301,-0.8198613289600729,4.912868988872177,-4.858744943237312,67.6692915418405,22.22954520367754,2.866365158916124,12,-1.7050056457519531,-4.535003662109375,-14.865005493164062,-14.885005950927734,-2.7100067138671875,2,0.11627362431316768,-4.391324539192163,83.29000091552734,-1.4843702036984607,84.3499984741211,1.0945939676370067,85.54000091552734,0.11627362431316768
9464,2021-12-16,82.69000244140625,86.31999969482422,82.12999725341797,85.87999725341797,16503200.0,-0.034671971675584556,1.0589694130614495,-1.4633001676366728,48.42876482608722,56.67082498568433,1.416544473342583,1.0756464753006014,-8.489421906369216,-8.175477812689522,39.988938736192914,4.19000244140625,2.9912220002667453,-1.2849975585937443,-5.585904704569302,3.015909587381813,-3.435451131581516,0.8654560143940273,-1.7571689518432692,11.84219772466202,-31.51853951600262,2.1504535729877783,12,1.2649955749511719,-1.56500244140625,-11.127504348754883,-11.72000503540039,-1.970001220703125,3,0.17740957474684316,2.057386301455529,85.66000366210938,-4.391324539192163,83.29000091552734,-1.4843702036984607,84.3499984741211,0.17740957474684316
9465,2021-12-17,83.0,83.29000091552734,80.94000244140625,81.62000274658203,23165900.0,0.0037489121954423776,1.3979587467545864,-0.4326017234328026,42.45917246322535,54.587403729524645,1.4783497952844158,1.3034553098407855,-8.579159965031849,-8.452666383935394,40.99819831192863,2.3499984741210938,2.2607101215282768,-1.2740001678466797,-4.126703119510111,1.5787027838167518,-2.7003516436783883,0.15235130798502894,4.379997253417969,31.987565498523285,-7.357531275480792,1.426351475831713,12,1.1599998474121094,-1.6649971008300781,-11.437501907348633,-12.03000259399414,-1.029998779296875,4,0.11891569574195238,1.0589694130614495,82.69000244140625,2.057386301455529,85.66000366210938,-4.391324539192163,83.29000091552734,0.11891569574195238
9466,2021-12-20,82.02999877929688,83.25,80.91000366210938,82.13999938964844,22346800.0,-0.011686761695218428,1.0085789690829672,-0.0797107458577281,44.98727269056409,52.280743528653176,2.66249922501909,2.3133019806118114,-7.382089601751133,-7.479593320396674,40.44646168943192,2.339996337890625,1.861643987144035,-2.1940013885498075,-5.170862854719502,0.7828600776198869,-3.6824321216346476,-0.7055706554649674,5.221198577880855,20.70232788369466,-18.368892954278397,1.488430733084844,12,2.115001678466797,-0.029998779296875,-10.242500305175781,-11.060001373291016,-3.30999755859375,0,0.09715959209199254,1.3979587467545864,83.0,1.0589694130614495,82.69000244140625,2.057386301455529,85.66000366210938,0.09715959209199254
9467,2021-12-21,90.68000030517578,91.13999938964844,87.3499984741211,88.98999786376953,58363600.0,0.10544924606364914,1.9042145817865057,-15.363573311138854,60.18416210401607,51.277431279735694,-5.841473955393454,-6.112980621058355,-15.670812359571357,-16.08417605495589,39.72551610258953,9.110000610351562,2.027003506761517,6.115000152587896,1.9774972901279284,10.252503015047864,4.046248721357912,8.18375158381788,-9.769996643066406,95.50342838135951,54.8002940146232,2.0687514312299826,12,-4.654998779296875,-7.5149993896484375,-17.742502212524414,-18.835002899169922,-11.410003662109375,1,-0.06186590859584895,1.0085789690829672,82.02999877929688,1.3979587467545864,83.0,1.0589694130614495,82.69000244140625,-0.06186590859584895
9468,2021-12-22,90.33999633789062,90.4800033569336,88.91999816894531,90.0,18593900.0,-0.0037494923482676024,4.032190584008072,0.20118097439416374,64.78985126912076,51.293777568100246,-5.391174370787397,-5.67569231211823,-14.885436911715644,-15.701227292235046,38.959451259945695,1.7600021362304688,2.074457022532698,5.528496551513669,0.656747145200157,10.400245957827181,3.092621848356913,7.964371254670425,-9.42999267578125,92.17983005013178,46.82386700832954,2.4358747031567574,12,-4.314994812011719,-7.174995422363281,-17.217496871948242,-18.36499786376953,-8.069999694824219,2,-0.09309272054051987,1.9042145817865057,90.68000030517578,1.0085789690829672,82.02999877929688,1.3979587467545864,83.0,-0.09309272054051987
9469,2021-12-23,94.41999816894531,95.0,90.3499984741211,90.6999969482422,36400100.0,0.0451627407177948,-1.104073960278801,10.941297908625755,72.82452746867637,53.1845580247996,-8.92166179022658,-9.601351183626633,-18.4525136682515,-19.76553757057799,38.35973873048517,4.660003662109375,1.7786940243185114,9.197998428344732,2.7134668346162982,15.682530022073166,5.955732631480515,12.44026422520895,-13.305394592285154,95.88359132858712,44.35327352153568,3.242265796864214,12,-6.464996337890625,-9.324996948242188,-21.10249900817871,-22.44499969482422,-12.970001220703125,3,-0.12147851560195855,4.032190584008072,90.33999633789062,1.9042145817865057,90.68000030517578,1.0085789690829672,82.02999877929688,-0.12147851560195855
9470,2021-12-27,94.43000030517578,94.93000030517578,92.7300033569336,93.72000122070312,17110100.0,0.00010593239170120228,1.573097223523533,0.1908599063143481,72.00587704234088,55.505749641069684,-8.423860614635359,-9.216767845221398,-17.98467713525102,-19.777513938844336,39.00153191363861,2.1999969482421875,1.3780212502766176,8.657500457763675,1.0457018621791576,16.269299053348192,4.851601159971423,12.463399755555926,-12.75998087158203,95.95457882915566,39.072958997984145,3.805899297792255,12,-6.474998474121094,-9.055000305175781,-20.642499923706055,-22.455001831054688,-9.919998168945312,0,-0.14518690077480811,-1.104073960278801,94.41999816894531,4.032190584008072,90.33999633789062,1.9042145817865057,90.68000030517578,-0.14518690077480811
9471,2021-12-28,92.94000244140624,93.88999938964844,92.05999755859376,93.75,13683800.0,-0.015778861155927304,2.3578128062267005,-1.140843102911014,64.0347416036004,57.61348006579604,-6.243836077044165,-7.579832211545366,-16.020433870299442,-18.29035062420961,39.14431535406621,2.370002746582017,1.1969178326063599,6.827502441406239,-1.4332297203582698,15.088234603170747,2.6971363605239844,10.957868522288493,-10.736783785156234,73.07193270975077,16.16725453710672,4.130366080882253,12,-4.985000610351548,-5.975002288818345,-18.947502136230455,-20.965003967285142,-10.97000122070311,1,-0.11803314969374046,1.573097223523533,94.43000030517578,-1.104073960278801,94.41999816894531,4.032190584008072,90.33999633789062,-0.11803314969374046
9472,2021-12-29,96.16999816894531,96.75,93.91000366210938,94.0,32234600.0,0.0347535575929796,-1.4170275763104754,-2.679018159897474,67.88861569127226,59.73366501765593,-8.330733521659823,-10.383712491078086,-18.715333583439588,-21.512570690161027,39.3017962129208,3.809997558593764,1.409990325606202,9.448998260498044,0.119658850514611,18.778337670481477,4.78432855550632,14.113667965489768,-13.45490825894531,92.59257093971122,37.53968638869393,4.66466970499172,12,-7.339996337890625,-7.529998779296875,-19.36749839782715,-21.404998779296875,-15.0,2,-0.18144948820303752,2.3578128062267005,92.94000244140624,1.573097223523533,94.43000030517578,-1.104073960278801,94.41999816894531,-0.18144948820303752
9473,2021-12-30,93.88999938964844,95.51000213623048,93.43000030517578,94.4000015258789,19327800.0,-0.023708004811349936,-1.9090928491781263,-0.23502422422703972,65.15561148837948,61.59220353568841,-5.319993739302959,-7.8160978464366195,-15.925693730941177,-19.209394180066695,39.025657851703386,2.7399978637695312,1.828192247737121,6.731999588012698,-3.093111796781713,16.55711097280711,1.8194438956154926,11.644555280409904,-10.332814874248442,55.31250111758682,1.7690396960549606,4.912555692397207,12,-5.05999755859375,-5.25,-15.182500839233398,-17.220001220703125,-13.019996643066406,3,-0.15571416382599224,-1.4170275763104754,96.16999816894531,2.3578128062267005,92.94000244140624,1.573097223523533,94.43000030517578,-0.15571416382599224
9474,2021-12-31,93.1500015258789,94.41999816894531,93.02999877929688,94.0,13660600.0,-0.007881540830546818,-1.5504483127900384,1.6666566936436937,62.815762857160465,63.8540469127923,-3.2857394316113613,-6.605937164773152,-14.696712385277891,-18.38162766566205,40.197354522338046,1.3899993896484375,2.5328742386943333,5.47850151062012,-4.477824113245859,15.434827134486099,0.5003386986871305,10.45666432255311,-8.801248081402903,23.241010658372254,-26.21118964237617,4.978162811932987,12,-4.319999694824219,-4.510002136230469,-14.230001449584961,-16.460002899169922,-9.029998779296875,4,-0.11680090933535647,-1.9090928491781263,93.88999938964844,-1.4170275763104754,96.16999816894531,2.3578128062267005,92.94000244140624,-0.11680090933535647
9475,2022-01-03,95.75,95.83999633789062,93.4800033569336,93.91000366210938,18705500.0,0.02791195310285377,1.3366394222779532,-2.1647054599635585,68.32797762894596,66.44745857261252,-4.343744463328932,-8.53043460099525,-16.779361507300706,-20.86379641134326,41.329013688096055,2.6899948120117188,3.0931172094556416,7.372000122070318,-2.779677948721428,17.523678192862064,2.296161086674445,12.447839157466191,-10.657171762192561,78.67804947879381,23.179971668468127,5.075839035395873,1,-3.700000762939453,-7.1100006103515625,-16.405000686645508,-19.060001373291016,-7.629997253417969,0,-0.14934729035778394,-1.5504483127900384,93.1500015258789,-1.9090928491781263,93.88999938964844,-1.4170275763104754,96.16999816894531,-0.14934729035778394
9476,2022-01-04,96.33999633789062,96.58999633789062,93.54000091552734,95.5999984741211,19725000.0,0.006161841648988142,3.9193559303262804,0.40217355248536313,71.3026389039376,67.68284488371489,-3.0065726704022495,-8.460232535208974,-16.798057298879613,-21.25501303879446,42.60059427968239,3.0499954223632812,3.982757766563239,7.267496490478521,-3.0753043222256196,17.610297303182662,2.0960960841264438,12.438896896830599,-10.547737794351633,88.97839979654954,26.3980527022959,5.171400406352072,1,-3.5049972534179688,-7.6999969482421875,-16.917495727539062,-19.64999771118164,-5.319999694824219,1,-0.12279421477419561,1.3366394222779532,95.75,-1.5504483127900384,93.1500015258789,-1.9090928491781263,93.88999938964844,-0.12279421477419561
9477,2022-01-05,94.4000015258789,98.4499969482422,94.3499984741211,95.37999725341795,28613100.0,-0.02013696165409462,-6.5925768942765774,-1.324322373779532,64.47020025651952,67.64732810453698,-0.5402119279864195,-6.161161239999956,-14.337823271467585,-19.13619940106082,43.292316830747154,4.099998474121108,5.056297330421316,4.89900169372558,-5.587285061672446,15.385288449123607,-0.34414168397343303,10.142145071424594,-7.950278494952258,25.276811981813253,-35.1454386043917,5.2431433776990115,1,-3.814697265625e-06,-4.910003662109375,-14.977500915527344,-17.710002899169922,-4.6399993896484375,2,-0.1316737299179832,3.9193559303262804,96.33999633789062,1.3366394222779532,95.75,-1.5504483127900384,93.1500015258789,-0.1316737299179832
9478,2022-01-06,95.6500015258789,96.70999908447266,94.12000274658205,95.0999984741211,22320300.0,0.013241525209693128,-1.0637466184382625,-0.5612300506033557,72.75281688990064,67.6393602624508,-1.0703330841977134,-7.012235076253859,-15.04813557684902,-20.198456187879174,44.10472222789619,2.589996337890611,6.279509772660788,5.667501449584961,-5.02806069974082,16.363063598910742,0.3197203749220705,11.015282524247851,-8.24025658156701,48.339550400472845,-17.47478059594617,5.347781074662894,1,-0.3950042724609233,-6.160003662109375,-16.13500213623047,-18.960002899169922,-5.790000915527344,3,-0.15138529143688417,-6.5925768942765774,94.4000015258789,3.9193559303262804,96.33999633789062,1.3366394222779532,95.75,-0.15138529143688417
9479,2022-01-07,94.4499969482422,97.19000244140624,93.94000244140624,96.08999633789062,14857900.0,-0.012545787333960834,-1.443619675892703,-2.9818005271188532,69.49267765036431,67.36011588556451,0.15016587009920102,-5.336028461051072,-13.288693579132726,-18.81338526228555,44.94603359903543,3.25,6.441722637341101,3.991497039794936,-6.604189705166803,14.587183784756675,-1.3063463326859335,9.289340412275806,-6.157031843615883,19.516998834865838,-48.48694023943778,5.297843372480869,1,0.8050003051757812,-4.9599990844726705,-14.124996185302749,-17.08999633789064,1.5500030517577983,4,-0.1437797209152044,-1.0637466184382625,95.6500015258789,-6.5925768942765774,94.4000015258789,3.9193559303262804,96.33999633789062,-0.1437797209152044
9480,2022-01-10,93.88999938964844,95.66999816894531,91.04000091552734,94.26000213623048,20290000.0,-0.005929037339203247,1.9028243155656643,0.22561151480755443,70.4765264325931,68.07586975545259,0.6990181005333937,-4.340958709147401,-12.207430375476974,-18.06714420365347,45.58199564413076,4.629997253417969,6.526398198751124,3.0139995574951115,-7.42250697847291,13.450506093463133,-2.2042537104888993,8.232252825479122,-4.784471737532854,38.46153846153839,-34.05820478487204,5.218253267984008,1,0.8549995422363281,-4.400001525878906,-12.769998550415039,-16.529998779296875,2.1699981689453267,0,-0.10405790506527113,-1.443619675892703,94.4499969482422,-1.0637466184382625,95.6500015258789,-6.5925768942765774,94.4000015258789,-0.10405790506527113
9481,2022-01-11,94.1999969482422,94.2699966430664,91.6500015258789,92.45999908447266,14924900.0,0.0033017100927570375,1.787232920073859,-4.7026620203310125,58.53539956110607,67.03662351876746,0.6554770407113324,-4.084602437022781,-11.966338411546573,-18.181775966820126,45.917537079321676,2.6199951171875,5.986722200670812,2.8314971923828267,-7.2312775197970325,12.894271904562686,-2.19989016370711,7.862884548472763,-4.346911752436483,42.64504351640126,-25.85342190923096,5.03138735608993,1,0.5450019836425639,-4.7099990844726705,-12.50499534606935,-16.83999633789064,-0.46999359130860796,1,-0.06454346495362195,1.9028243155656643,93.88999938964844,-1.443619675892703,94.4499969482422,-1.0637466184382625,95.6500015258789,-0.06454346495362195
9482,2022-01-12,95.11000061035156,96.2300033569336,93.77999877929688,95.16000366210938,13339200.0,0.009660336428772398,1.2374446085672082,-0.028737421349176534,61.25532599749261,66.60325846422447,-0.47013993875164317,-4.283283948314377,-12.354896581493449,-18.888340530115443,46.950097220879286,2.4500045776367188,5.499631026836624,3.150500869750971,-6.283294831205197,12.584296570707139,-1.5663969807271059,7.867398720229048,-4.569162474350932,66.17884040675223,0.6479872631793029,4.716897850478082,1,-0.3650016784667969,-5.430000305175781,-13.442499160766602,-17.75,-4.309997558593764,2,-0.043002880254844666,1.787232920073859,94.1999969482422,1.9028243155656643,93.88999938964844,-1.443619675892703,94.4499969482422,-0.043002880254844666
9483,2022-01-13,95.62000274658205,98.11000061035156,95.3000030517578,96.5,23679800.0,0.00536223460159424,-2.6973733743581003,17.598870918522756,53.405236747381586,65.55764445202682,-0.7922471694085118,-4.225492237075784,-12.328710322239274,-19.213982882938666,47.931543681509645,3.0,5.435179185755857,3.162503051757824,-5.915972749258557,12.240978852774205,-1.3767348487503597,7.701740952266007,-4.446431905602083,64.78079248585561,2.9617384544521457,4.53923790050819,1,-0.8750038146972798,-5.940002441406264,-13.727500915527358,-18.260002136230483,-5.050003051757827,3,-0.06128425477964172,1.2374446085672082,95.11000061035156,1.787232920073859,94.1999969482422,1.9028243155656643,93.88999938964844,-0.06128425477964172
9484,2022-01-14,97.36000061035156,97.43000030517578,94.4000015258789,94.44000244140624,18385000.0,0.018197007046537816,-1.0199991861979167,-3.318190093893934,57.57106678742279,64.36243213630202,-2.0922799348665393,-5.0700432019732204,-13.517042332609904,-20.761463507077508,48.715204990096716,3.029998779296875,4.97778841976303,4.169001007080084,-3.901204154965626,12.239206169125794,0.1338984260572289,8.204103588102939,-5.60431568079062,89.39179586458741,30.573286035583365,4.035102581022851,1,-2.615001678466797,-7.680000305175781,-15.192499160766602,-20.0,-10.050003051757812,4,-0.07703368891723883,-2.6973733743581003,95.62000274658205,1.2374446085672082,95.11000061035156,1.787232920073859,94.1999969482422,-0.07703368891723883
9485,2022-01-18,92.87000274658205,95.9499969482422,92.54000091552734,95.52999877929688,19900500.0,-0.046117479823558405,-1.0542146663633378,-0.9109581166879953,49.843401012542664,61.97807237059147,2.1749471211895184,0.20796623162205208,-8.548094101086363,-16.135995336560185,49.79193204940478,4.819999694824219,4.640225433090023,-0.8144969940185405,-7.315261682728831,5.68626769469175,-4.064879338373686,2.435885350336605,-0.5787728555266085,18.885470489238166,-36.554963047961635,3.250382344355149,1,1.8749961853027202,-3.190002441406264,-10.647500991821303,-15.510002136230483,-4.040000915527358,1,0.0337029951636687,-1.0199991861979167,97.36000061035156,-2.6973733743581003,95.62000274658205,1.2374446085672082,95.11000061035156,0.0337029951636687
9486,2022-01-19,90.0,94.77999877929688,89.7699966430664,93.72000122070312,19043800.0,-0.03090344203406059,-1.3971256584447016,1.398498785318277,35.97089379489513,58.811482763744316,4.527120049935263,3.905935625376216,-5.244537546553602,-13.125557540784257,50.571834113117816,5.010002136230469,4.361514462129179,-4.0829998016357365,-8.064716490755615,-0.10128311251585842,-6.0738581461956755,-2.0921414570757975,8.449996948242202,2.7578327041067894,-46.000972729713624,1.9908583445599417,1,3.9399986267089844,-0.31999969482421875,-7.582498550415039,-12.639999389648438,0.09999847412109375,2,0.06733330620659728,-1.0542146663633378,92.87000274658205,-1.0199991861979167,97.36000061035156,-2.6973733743581003,95.62000274658205,0.06733330620659728
9487,2022-01-20,85.06999969482422,90.33000183105469,84.93000030517578,90.27999877929688,24701300.0,-0.054777781168619755,1.0338968926411616,1.4005369287185083,32.10226736144547,54.294755038360414,8.933983911057396,8.847726878775802,0.017798301696217322,-8.102003819856321,49.41143251406056,5.400001525878906,3.497047723767338,-8.732500076293945,-14.226745525643082,-3.2382546269448085,-11.479622800968514,-5.985377351619377,13.20639724731447,1.0622108225100706,-44.931544130126426,2.7471227246745653,1,6.450000762939453,4.6100006103515625,-2.322498321533203,-7.709999084472656,3.7900009155273438,3,0.10179856228019069,-1.3971256584447016,90.0,-1.0542146663633378,92.87000274658205,-1.0199991861979167,97.36000061035156,0.10179856228019069
9488,2022-01-21,81.93000030517578,85.13999938964844,81.5199966430664,84.22000122070312,29716300.0,-0.03691077231588935,-1.3279698750107327,0.43953960037195133,29.252951171298562,49.82367431846422,11.089291618955457,11.937402358608693,3.4272931867624266,-4.872347838516873,48.24690731640801,3.6200027465820312,2.3323175564881353,-11.45199966430664,-18.9748475839406,-3.92915174467268,-15.213423624123621,-7.69057570448966,15.812540771484393,2.57701802474014,-44.38241537556678,3.761423959816977,1,7.884998321533203,7.75,0.5900001525878906,-4.569999694824219,4.3300018310546875,4,0.10826318459102535,1.0338968926411616,85.06999969482422,-1.3971256584447016,90.0,-1.0542146663633378,92.87000274658205,0.10826318459102535
9489,2022-01-24,82.94999694824219,83.04000091552734,77.63999938964844,80.2699966430664,29757100.0,0.012449611122508086,2.776213963885858,-1.1703053422398428,24.86251502805436,44.755450829071016,9.237937487922693,10.555214126984168,2.7644793344162935,-5.80446860085469,46.71178762300588,5.400001525878906,1.525691843020283,-9.858502960205072,-18.684172390931124,-1.0328335294790207,-14.271337675568091,-5.445668244842054,13.819191462402358,29.000536682767127,-13.370581102471881,4.412834715363025,1,4.9250030517578125,5.095001220703125,-0.40999794006347656,-5.589996337890625,10.35000610351561,0,0.09186260430288673,-1.3279698750107327,81.93000030517578,1.0338968926411616,85.06999969482422,-1.3971256584447016,90.0,0.09186260430288673
9490,2022-01-25,80.72000122070312,82.41999816894531,79.6500015258789,80.91999816894531,22128400.0,-0.02688361434094444,-1.3675222035290895,-0.07462571845829312,21.180811080925096,40.6049409979398,10.508374445072306,12.338003376453571,5.296358232502598,-3.4989915868504795,45.09370815384515,3.2999954223632812,0.22680577386528,-11.402998733520505,-21.704694327418323,-1.1013031396226864,-16.553846530469414,-6.252150936571596,14.518852068261737,17.969672933097243,-17.7414759567436,5.150847796948909,1,7.154998779296875,7.3249969482421875,1.819997787475586,-3.3600006103515625,8.459999084472656,1,0.08164019125659294,2.776213963885858,82.94999694824219,-1.3279698750107327,81.93000030517578,1.0338968926411616,85.06999969482422,0.08164019125659294
9491,2022-01-26,81.97000122070312,84.79000091552734,80.61000061035156,83.25,21018700.0,0.015485629101791965,-1.0900001525878906,6.4000915541313805,26.467243141993706,36.73959845843992,8.203829957457629,10.776538580384923,4.280336406255117,-4.6697863869916745,43.45127205779919,4.180000305175781,-0.9553212138026765,-9.604498672485349,-20.84813801024829,1.6391406652775942,-15.22631834136682,-3.9826790036038773,11.860943756316416,34.12136326251846,-2.7894640562467004,5.62181966888147,1,5.904998779296875,6.0749969482421875,0.7775001525878906,-4.6100006103515625,-0.05999755859375,2,0.08368916076847555,-1.3675222035290895,80.72000122070312,2.776213963885858,82.94999694824219,-1.3279698750107327,81.93000030517578,0.08368916076847555
9492,2022-01-27,78.72000122070312,83.69999694824219,78.38999938964844,83.51000213623047,22694000.0,-0.03964865135538331,1.0541614217557673,3.742191784087929,20.204148769185934,33.050588683084854,9.928499907667998,13.335939254293834,7.74813727584754,-1.3558015801090733,41.52181048240904,5.30999755859375,-2.2971903279837704,-11.981998825073248,-24.373733620940726,0.4097359707942303,-18.177866223006987,-5.786131427139509,13.815668109326722,14.400024414062502,-20.19496683319693,6.195867397933743,1,8.814998626708984,9.324996948242188,4.352499008178711,-1.3600006103515625,-3.0200042724609375,3,0.144562970997834,-1.0900001525878906,81.97000122070312,-1.3675222035290895,80.72000122070312,2.776213963885858,82.94999694824219,0.144562970997834
9493,2022-01-28,79.2699966430664,79.27999877929688,75.5199966430664,77.37000274658203,24434600.0,0.006986730358670812,2.9166726271368284,-0.39665835768952035,22.65848796652078,29.171413258540188,7.616290565637925,12.26323309600491,7.425857201772601,-1.8352500265968104,39.88691055020465,3.7600021362304688,-3.2331990186824555,-10.701003265380862,-23.993081012039823,2.591074481278099,-17.347042138710336,-4.054964392051389,12.074019091732922,40.453055789201656,3.7875964384690377,6.646038873329478,1,6.465000152587891,7.715000152587891,5.325004577636719,-0.8649978637695312,-2.1099929809570312,4,0.12097898793242812,1.0541614217557673,78.72000122070312,-1.0900001525878906,81.97000122070312,-1.3675222035290895,80.72000122070312,0.12097898793242812
9494,2022-01-31,82.2699966430664,82.30999755859375,78.0199966430664,78.95999908447266,21898200.0,0.03784534031845954,1.5309744471501168,1.7421095745193467,30.76157805239677,27.051210707412864,2.515166204541913,8.860626489450226,4.736648953649691,-4.724666952636312,38.06120135533103,4.290000915527344,-4.343175804789212,-7.157003021240229,-20.78752215339823,6.473516110917771,-13.972262587319236,-0.34174345516122173,7.491617182559622,72.81550042056297,34.874527026744566,6.815259566079002,1,2.8800010681152344,4.715000152587891,2.3250045776367188,-3.8649978637695312,-2.8299942016601562,0,0.04849891401448514,2.9166726271368284,79.2699966430664,1.0541614217557673,78.72000122070312,-1.0900001525878906,81.97000122070312,0.04849891401448514
9495,2022-02-01,81.44999694824219,82.38999938964844,80.41999816894531,82.19999694824219,15237400.0,-0.009967177929784521,2.486712757912931,-0.22658626984566024,29.241283706232167,26.30347625311698,1.7264340640302862,9.016664987755817,5.814028706710644,-3.8073101675554852,35.93506185170373,1.970001220703125,-5.40164487965626,-7.262002563476557,-20.99582735239595,6.4718222254428355,-14.12891495793626,-0.39509016901685357,6.887455159127882,63.969768846735654,25.52402578667384,6.866912394459698,2,1.4750022888183594,5.534999847412109,5.075004577636719,-1.1149978637695312,-5.7299957275390625,1,0.14548810985279426,1.5309744471501168,82.2699966430664,2.9166726271368284,79.2699966430664,1.0541614217557673,78.72000122070312,0.14548810985279426
9496,2022-02-02,84.51000213623047,84.69999694824219,82.54000091552734,82.91999816894531,19862800.0,0.03756912587649053,1.1928965071201458,-2.1200052897135415,33.87096661848955,26.499998392788545,-2.4520870640161405,5.296498532728762,2.858517749166765,-6.761235355829797,33.39241045381156,3.25,-6.751906199989648,-3.6104976654052763,-16.9750874777923,9.754092146981748,-10.292792571598781,3.0717972407882286,2.5457044247092284,97.93033980723729,60.39048577417906,6.68229490619351,2,-4.180004119873047,2.474994659423828,2.154998779296875,-3.895000457763672,-11.69000244140625,2,0.055259709512458066,2.486712757912931,81.44999694824219,1.5309744471501168,82.2699966430664,2.9166726271368284,79.2699966430664,0.055259709512458066
9497,2022-02-03,81.97000122070312,85.18000030517578,81.70999908447266,82.66999816894531,19598200.0,-0.03005562479377122,-4.688520899517222,-0.4402485544972529,30.438514259798737,26.63172762484412,-0.4448451215493776,7.22811756551917,5.448894773709824,-4.1424195289420425,30.53843759359678,3.470001220703125,-7.765435520074462,-5.528998565673831,-18.819909465219553,7.761912333871891,-12.174454015446699,1.116456884099037,3.932134348449239,66.77020841033806,31.32633183973509,6.645455449772862,2,-1.6200027465820312,5.014995574951172,5.489999771118164,-1.3250007629394531,-12.569999694824233,3,-0.0007319453178024071,1.1928965071201458,84.51000213623047,2.486712757912931,81.44999694824219,1.5309744471501168,82.2699966430664,-0.0007319453178024071
9498,2022-02-04,81.16999816894531,82.19000244140625,79.83999633789062,81.22000122070312,15657500.0,-0.009759705256119466,1.3618086599139683,0.07143324250681199,26.156106190394652,26.775459976215263,0.2637505452728135,7.2599132473459775,6.241047599280151,-3.253721642348893,27.781037173735452,2.350006103515625,-8.298197218098949,-5.605001449584961,-18.600655717706942,7.390652818537021,-12.102828583645959,0.8928256844760369,4.010002136230469,43.99441221725436,14.73947638472863,6.4978271340609925,2,-0.8199996948242188,5.814998626708984,7.56500244140625,0.3500022888183594,-8.05999755859375,4,-0.06738944615124909,-4.688520899517222,81.97000122070312,1.1928965071201458,84.51000213623047,2.486712757912931,81.44999694824219,-0.06738944615124909
9499,2022-02-07,80.87000274658203,82.04000091552734,80.4800033569336,81.36000061035156,11799800.0,-0.0036958904660669978,-1.4566955623239077,9.799359169972536,29.83870595600483,27.737448295668568,0.26560148063040856,6.841112773599079,6.503754778473706,-2.8711445847303594,24.810543815262022,1.55999755859375,-8.356864391595906,-5.225997161865237,-17.94941927468264,7.4974249509521655,-11.587708218273931,1.135713894543457,4.30999755859375,19.28849519591385,-10.812221244970562,6.3617110564087005,2,-0.5200042724609375,6.114994049072266,7.864997863769531,0.6499977111816406,-1.2000045776367188,0,-0.04587608456127401,1.3618086599139683,81.16999816894531,-4.688520899517222,81.97000122070312,1.1928965071201458,84.51000213623047,-0.04587608456127401
9500,2022-02-08,84.12000274658203,84.4000015258789,81.0,81.1500015258789,18315700.0,0.04018795461383062,-1.079508919613818,-6.061253405994551,40.24552279212629,29.26836825679441,-2.739474018815855,2.9741250327750635,3.343406845836981,-6.031759324434859,22.80093862638445,3.529998779296875,-7.957709435149994,-1.487497329711914,-13.69052955763641,10.715534898212582,-7.589013443674162,4.614018784250334,-8.600006103515625,80.14987320070007,44.66586177337493,6.10151611396225,2,-3.7700042724609375,2.8649940490722656,4.614997863769531,-2.4250030517578125,-3.600006103515625,1,-0.05563480922931785,-1.4566955623239077,80.87000274658203,1.3618086599139683,81.16999816894531,-4.688520899517222,81.97000122070312,-0.05563480922931785
9501,2022-02-09,88.12000274658203,88.77999877929688,83.55999755859375,84.5999984741211,22386900.0,0.047551115898679885,1.157026929891486,1.1851861365995007,55.22082154054785,33.15910967583462,-6.454068402259836,-1.586045036041014,-0.6062994906470749,-9.912937735963794,20.832593894351863,5.220001220703125,-7.417618675885819,2.816502380371091,-8.772737907059138,14.40574266780132,-2.9781177633440308,8.611122524086213,-12.422406005859372,92.61749605729383,50.599097503280056,5.7946201437151155,2,-5.970005035400391,-1.1350059509277344,2.224996566772461,-6.240001678466797,-8.709999084472656,2,-0.14071721674293602,-1.079508919613818,84.12000274658203,-1.4566955623239077,80.87000274658203,1.3618086599139683,81.16999816894531,-0.14071721674293602
9502,2022-02-10,91.0199966430664,94.63999938964844,88.4800033569336,89.19000244140625,33820700.0,0.03290959834425178,-2.79077568823169,0.5198840853624175,65.68864470600877,37.940238202444405,-8.298499671529541,-5.068001590306665,-3.352275463300856,-12.645223818801526,18.78729782305119,6.519996643066406,-6.417530898569282,5.920996475219724,-5.0684655164136245,16.910458466853072,0.4262654794030425,11.415727471036405,-14.79910382080078,75.54052702609356,27.3543878554692,5.494730995816677,2,-4.689998626708984,-4.034999847412109,-0.2824974060058594,-9.104995727539062,-12.669998168945312,3,-0.1999560274607921,1.157026929891486,88.12000274658203,-1.079508919613818,84.12000274658203,-1.4566955623239077,80.87000274658203,-0.1999560274607921
9503,2022-02-11,89.76000213623047,94.58000183105469,88.94999694824219,91.27999877929688,31000000.0,-0.013843051563460107,-2.5859823552422814,-0.830601890261443,61.65698212746084,41.37306087745152,-6.027913602819936,-4.500264268439963,-1.9868024213984938,-11.219473204254143,16.329401980867228,5.6300048828125,-5.678973345916432,4.9540019989013615,-5.129499579014876,15.037503576817599,-0.08774879005676439,9.995752787859487,-12.433962919921868,65.53673290484429,14.307259577798945,5.041750788958119,2,-2.5200042724609375,-2.9450035095214844,2.184995651245117,-6.995002746582031,-10.639999389648438,4,-0.22682709587563088,-2.79077568823169,91.0199966430664,1.157026929891486,88.12000274658203,-1.079508919613818,84.12000274658203,-0.22682709587563088
9504,2022-02-14,89.86000061035156,93.16999816894531,88.70999908447266,91.98999786376952,23499100.0,0.001114064970378692,-1.0135434660181968,1.4013170773331098,66.87593043160757,45.554688291382114,-5.518361409286996,-5.47147890107621,-1.9048054119189146,-11.18067120707039,14.121454189195726,4.459999084472656,-4.341258515383572,5.429000473022455,-3.131536429051394,13.989537375096305,1.1487320219855377,9.709268924059373,-11.495123783642569,64.9560191115223,9.12616793058745,4.280268451036923,2,-2.6200027465820312,-3.045001983642578,2.5124969482421875,-6.910003662109375,-14.209999084472656,0,-0.18640106706242843,-2.5859823552422814,89.76000213623047,-2.79077568823169,91.0199966430664,1.157026929891486,88.12000274658203,-0.18640106706242843
9505,2022-02-15,96.0,96.5,91.01000213623048,91.01000213623048,27069700.0,0.0683285037607837,-1.2004008873952938,-2.3427250226554,71.94245376899892,49.7848535303276,-10.479417046625429,-11.979140390870441,-7.7470900324954215,-17.14587489423687,12.78605135397134,6.6399993896484375,-2.8954974317575477,11.412499999999994,2.1192833353220237,20.705716664677965,6.765891667661009,16.05910833233898,-16.658615819514637,96.13601309378376,36.00861172470354,4.646608332338987,2,-7.8300018310546875,-9.185001373291016,-3.62750244140625,-13.050003051757812,-17.790000915527344,1,-0.17010418574015296,-1.0135434660181968,89.86000061035156,-2.5859823552422814,89.76000213623047,-2.79077568823169,91.0199966430664,-0.17010418574015296
9506,2022-02-16,96.05999755859376,96.48999786376952,93.56999969482422,94.44000244140624,15573600.0,0.0006249745686850439,1.3548412898621325,0.3246484590604134,80.12509775333025,55.305585029608885,-9.75454641130682,-12.186677433784666,-7.5292946991225875,-17.0291130125742,12.433935861426127,2.9199981689452983,-1.7885377385322698,11.16949768066408,0.8003605156210654,21.538634845707094,5.9849290981425725,16.354066263185587,-15.345924112547223,94.5136829728397,27.420553699852505,5.184568582521508,2,-7.889999389648452,-9.24499893188478,-3.9424991607666158,-13.110000610351577,-17.95999908447267,2,-0.16177390496026622,-1.2004008873952938,96.0,-1.0135434660181968,89.86000061035156,-2.5859823552422814,89.76000213623047,-0.16177390496026622
9507,2022-02-17,93.7300033569336,96.0,93.48999786376952,95.04000091552734,17943300.0,-0.0242556137921921,-1.804458272951979,-0.8086429055835892,73.65840165090604,60.5836178585546,-6.236837089989251,-9.670440733801513,-5.051819184757264,-14.552156510726093,13.552933994822148,2.569999694824247,-0.510522573646341,8.406503295898432,-2.691814212911382,19.504820804708245,2.857344541493532,13.955662050303332,-11.75305578657077,64.44163905622736,-5.772547467240031,5.549158754404905,2,-5.240001678466797,-6.915004730224609,-1.6125049591064453,-10.485004425048828,-13.870002746582031,3,-0.15277925084769461,1.3548412898621325,96.05999755859376,-1.2004008873952938,96.0,-1.0135434660181968,89.86000061035156,-0.15277925084769461
9508,2022-02-18,90.8000030517578,94.68000030517578,88.9000015258789,94.52999877929688,19530500.0,-0.03126000427011666,1.868486615425391,2.8473302893351455,63.98821134010424,64.37800734567675,-2.0083670347951283,-6.368359230163932,-2.0114687189893488,-11.457528025322603,14.120889772805967,5.779998779296875,0.41682037084331114,5.0330028533935405,-6.202396951905527,16.268402658692608,-0.5846970492559933,10.650702756043074,-7.661211287024003,26.829316067463637,-41.27723015970102,5.617699902649532,2,-2.0500030517577983,-3.985004425048814,1.4124965667724751,-7.555004119873033,-8.749999999999986,4,-0.13711458325105952,-1.804458272951979,93.7300033569336,1.3548412898621325,96.05999755859376,-1.2004008873952938,96.0,-0.13711458325105952
9509,2022-02-22,90.56999969482422,93.97000122070312,88.66999816894531,89.83999633789062,24825700.0,-0.002533076533075329,-2.4527710609829745,-0.19571157992055527,65.25084771798069,67.1563767818828,-0.28800724126186594,-5.837505984526075,-1.6363734633640377,-11.03925058614422,13.875104274099892,5.3000030517578125,1.7998226505696806,4.421999359130865,-6.927404209591842,15.771402927853572,-1.2527024252304813,10.096701143492211,-6.362311271269121,24.265658768345133,-42.531524207317474,5.6747017843613525,2,-0.5400009155273438,-4.095001220703125,1.6424999237060547,-6.875,-11.409996032714844,1,-0.12642151912137545,1.868486615425391,90.8000030517578,-1.804458272951979,93.7300033569336,1.3548412898621325,96.05999755859376,-0.12642151912137545
9510,2022-02-23,87.30999755859375,91.87000274658205,87.06999969482422,91.47000122070312,19135400.0,-0.03599428229231594,-1.0689671048088274,-5.698608948298026,54.651157780275845,67.09308080851923,3.8801180048772608,-2.16972703829137,1.714165391007441,-7.597481470575872,13.473761054250588,4.800003051757827,3.428910864922045,0.8324974060058565,-10.232461290654214,11.897456102665927,-4.699981942324186,6.364976754335899,-2.1189242089230618,2.5477485182611495,-57.819901931146354,5.532479348330037,2,4.475002288818359,-1.2999992370605469,4.902502059936523,-3.0649986267089844,-9.419998168945312,2,-0.1335470892080809,-2.4527710609829745,90.56999969482422,1.868486615425391,90.8000030517578,-1.804458272951979,93.7300033569336,-0.1335470892080809
9511,2022-02-24,88.83000183105469,88.94000244140625,83.79000091552734,84.12999725341797,24472300.0,0.017409280895247514,1.0934940880015507,-1.1298077981146608,61.7950546388734,66.66045968994864,2.761857250944587,-3.319646259414043,0.34259029494978677,-8.925194262509322,13.5952818655171,5.150001525878906,4.975086466595144,2.0095016479492216,-8.891217441434065,12.910220737332509,-3.440857896742429,7.459861192640872,7.6699981689453125,41.277651870888896,-17.5249852356551,5.450359544691647,2,1.3149986267089844,-2.8200035095214844,3.382497787475586,-4.475002288818359,-12.650001525878906,3,-0.11955423311574576,-1.0689671048088274,87.30999755859375,-2.4527710609829745,90.56999969482422,1.868486615425391,90.8000030517578,-0.11955423311574576
9512,2022-02-25,90.0999984741211,90.4800033569336,87.27999877929688,87.95999908447266,15008700.0,0.014296933658538125,1.2068927415748072,0.4553185756096611,65.10999373898673,67.04412764678484,1.50600766547862,-3.89296282494621,-0.726987294023516,-9.987654508372657,13.207164743419305,3.2000045776367188,6.033262038944628,2.710498428344721,-7.580875301126312,13.001872157815754,-2.4351884363907885,7.85618529308023,6.145801544189453,57.94304786271853,-2.619843839478314,5.145686864735516,2,0.045001983642578125,-4.090000152587891,1.710000991821289,-5.354999542236328,-12.430000305175781,4,-0.13318535186708902,1.0934940880015507,88.83000183105469,-1.0689671048088274,87.30999755859375,-2.4527710609829745,90.56999969482422,-0.13318535186708902
9513,2022-02-28,88.86000061035156,89.75,87.16000366210938,88.44999694824219,17269800.0,-0.013762462650048657,1.3652908224408462,0.1915905509565267,63.102660580830204,66.6248754411429,2.9110417535485738,-2.000220632662632,0.6267489855093373,-8.543307722289697,12.234314196239033,2.9399948120117188,6.2651841602747425,0.9910003662109403,-8.575623638079819,10.5576243705017,-3.792311635934439,5.77431236835632,7.136683425903314,49.80353185496956,-15.320163981343555,4.783312002145381,2,1.2849998474121094,-2.8500022888183594,1.739999771118164,-3.4550018310546875,-14.25,0,-0.10128291625232744,1.2068927415748072,90.0999984741211,1.0934940880015507,88.83000183105469,-1.0689671048088274,87.30999755859375,-0.10128291625232744
9514,2022-03-01,86.26000213623047,89.83999633789062,84.66000366210938,88.55999755859375,20794800.0,-0.029259491967842832,1.1316873074006804,-5.609694826944548,53.58579213568467,64.58524637077467,5.528006726595123,0.9634207509310073,3.4083653707268553,-5.743063035221681,12.14795211941283,5.17999267578125,5.842702323025961,-1.8084983825683594,-11.044189185468028,7.427192420331309,-6.426343784018201,2.809347018881482,9.492548237609853,30.569315110918854,-31.30478090682625,4.617845401449834,3,3.8799972534179688,-0.2500038146972656,3.487497329711914,-0.4750022888183594,-12.480003356933594,1,-0.04880592372144632,1.3652908224408462,88.86000061035156,1.2068927415748072,90.0999984741211,1.0934940880015507,88.83000183105469,-0.04880592372144632
9515,2022-03-02,93.3000030517578,94.06999969482422,87.02999877929688,87.16999816894531,28398700.0,0.08161373453723142,-1.1965668934456277,-2.665224818801513,57.87713373143261,62.113250368341596,-2.1626963661310867,-5.421238255736412,-3.374461316928276,-12.549427801684388,12.066933619339299,7.80999755859375,5.819070306155595,4.639002227783195,-4.325352023047742,13.603356478614131,0.15682510236771918,9.12117935319867,2.213296332916258,92.50975939202314,33.098325370970485,4.48217712541547,3,-3.4050025939941264,-7.290004730224595,-5.340003967285142,-7.475006103515611,-20.020004272460923,2,-0.15155411497472637,1.1316873074006804,86.26000213623047,1.3652908224408462,88.86000061035156,1.2068927415748072,90.0999984741211,-0.15155411497472637
9516,2022-03-03,89.18000030517578,92.19000244140624,88.38999938964844,91.62000274658205,22099800.0,-0.044158656075246494,1.1229056470277432,-0.39804249556923277,47.302057431233635,59.18476767726688,0.9820165024237184,-0.983876154593986,0.9914140639384215,-8.210668427461684,12.558463340982042,4.910003662109361,5.549499589049475,0.28549957275390625,-8.464314862563157,9.03531400807097,-4.089407644904625,4.660406790412438,6.098833110115336,48.033990953366626,-8.951510297735602,4.374907217658528,3,0.05500030517578125,-3.170001983642578,-1.220001220703125,-3.3550033569335938,-17.040000915527344,3,-0.12659790173685503,-1.1965668934456277,93.3000030517578,1.1316873074006804,86.26000213623047,1.3652908224408462,88.86000061035156,-0.12659790173685503
9517,2022-03-04,81.91000366210938,87.41999816894531,80.5199966430664,87.41999816894531,28211500.0,-0.08152048237484111,1.5045402558272847,2.2581922105210364,40.214410561168606,56.54323425738515,7.151029457415547,6.620849555475246,8.149016639518237,-0.7475985138697752,13.128956662668735,8.660003662109375,4.28668706135133,-6.981497192382818,-15.741343092870139,1.7783487081045024,-11.361420142626486,-2.601574242139151,13.13905310318647,10.258352073674597,-43.75990835921404,4.379922950243662,3,5.3849945068359375,4.099994659423828,6.049995422363281,4.124996185302734,-9.8800048828125,4,-0.06995486632586034,1.1229056470277432,89.18000030517578,-1.1965668934456277,93.3000030517578,1.1316873074006804,86.26000213623047,-0.06995486632586034
9518,2022-03-07,75.69999694824219,82.97000122070312,75.62999725341797,81.76000213623047,26715500.0,-0.07581499739011566,-1.3677414670822632,1.0998205498154265,34.681952306216346,53.14669032274466,12.285833890110936,13.070159721276369,14.183112164195748,5.661248574213232,13.592306208526225,7.340003967285156,2.5385120554648495,-12.918003845214841,-22.943118643027987,-2.8928890474016953,-17.930561244121407,-7.905446446308275,18.767897412164473,0.3796078392432171,-50.09649541600853,5.012557398906573,3,9.150001525878906,10.310001373291016,12.090002059936523,11.0,-3.7399978637695312,0,0.026023795245990078,1.5045402558272847,81.91000366210938,1.1229056470277432,89.18000030517578,-1.1965668934456277,93.3000030517578,0.026023795245990078
9519,2022-03-08,77.16000366210938,80.25,73.93000030517578,76.25,28343200.0,0.019286747327948106,-1.2774761151969207,-0.15016549225289785,27.32307118146494,50.11023625621012,9.748763337422744,11.92959465541665,12.429001981950137,4.416019663040984,14.164910585566457,6.319999694824219,1.0432379980781548,-11.272497177124023,-22.013024673104454,-0.5319696811435932,-16.64276092511423,-5.902233429133815,16.17761687187796,16.037753003079793,-27.47865304622573,5.370263747990212,3,6.839996337890625,8.054996490478516,9.199993133544922,9.659996032714844,-4.780006408691406,1,-0.0330482494910771,-1.3677414670822632,75.69999694824219,1.5045402558272847,81.91000366210938,1.1229056470277432,89.18000030517578,-0.0330482494910771
9520,2022-03-09,79.44000244140625,80.48999786376953,77.54000091552734,79.97000122070312,19647900.0,0.029548971890685616,2.757976888163202,-0.5824138971796505,31.010064661545044,46.68968181428476,6.967737813765282,9.782561962397011,9.87500729480277,2.3435637910170897,15.37361484455914,3.3299942016601562,0.08715723477189385,-8.758498382568362,-20.08268943516441,2.565692670027687,-14.420593908866394,-3.0964028562703305,12.345008474276156,30.17525460907716,-6.60570609462037,5.662095526298028,3,4.55999755859375,5.774997711181641,6.627494812011719,7.379997253417969,-9.310005187988281,2,-0.07124878509771082,-1.2774761151969207,77.16000366210938,-1.3677414670822632,75.69999694824219,1.5045402558272847,81.91000366210938,-0.07124878509771082
9521,2022-03-10,75.72000122070312,77.73999786376953,73.80999755859375,77.73999786376953,21692000.0,-0.0468278084891417,2.8910958774762525,3.8113231991708414,30.055376034382434,42.79472429155095,9.647003577508556,13.202872772836542,13.320171099956724,6.253499411659362,16.399478145178087,5.6300048828125,-1.0684240306195392,-11.858499526977539,-24.483837273273025,0.7668382193179468,-18.171168400125282,-5.545830653829796,14.636608846138756,14.033824955574614,-18.453120779791746,6.312668873147741,3,8.21999740600586,9.43499755859375,9.234996795654297,11.099998474121094,-4.569999694824219,3,-0.03222401481867798,2.757976888163202,79.44000244140625,-1.2774761151969207,77.16000366210938,-1.3677414670822632,75.69999694824219,-0.03222401481867798
9522,2022-03-11,72.81999969482422,76.69999694824219,72.63999938964844,76.66000366210938,22786500.0,-0.03829901583633355,1.0714323249662807,1.900995222178158,30.075358840954735,39.12502409823144,10.994224470498125,15.462221510514837,15.801842039633883,9.33520639484665,16.460624406964676,4.05999755859375,-1.7436162198933687,-13.848501205444336,-27.964960002641334,0.267957591752662,-20.906730604042835,-6.790271806845837,15.881949121192847,1.7425002252628188,-30.16051343263086,7.058229398598499,3,10.53499984741211,11.75,10.83749771118164,14.164997100830078,-0.089996337890625,4,-0.009338098160196928,2.8910958774762525,75.72000122070312,2.757976888163202,79.44000244140625,-1.2774761151969207,77.16000366210938,-0.009338098160196928
9523,2022-03-14,69.40000152587889,72.4800033569336,68.95999908447266,71.75,24893400.0,-0.046965094524552775,-1.1795669437338643,0.6119781370388877,28.089430188136916,36.29209499294836,12.698960157240222,18.212453539043295,18.828646295134476,12.913917831158571,16.682928795041544,3.8600006103515625,-2.958440870754103,-16.25049934387208,-32.24043467918271,-0.26056400856144535,-24.245467011527396,-8.255531676216762,17.374513358973942,3.816153408414048,-27.85278753240996,7.994967667655319,3,12.114997863769545,13.329998016357436,14.267496109008803,17.584995269775405,3.7999954223632955,0,0.03789621319298209,1.0714323249662807,72.81999969482422,2.8910958774762525,75.72000122070312,2.757976888163202,79.44000244140625,0.03789621319298209
9524,2022-03-15,73.11000061035156,73.52999877929688,68.33999633789061,70.05000305175781,22851000.0,0.05345819888907677,1.6615438788685075,-1.3021274661627937,35.43889037707602,33.79895684246429,7.74157902820491,13.895684436422897,14.784312996732723,9.37463981079901,16.88532065878957,5.190002441406264,-4.4302347547080245,-11.703000259399417,-28.49890694005481,5.092906421255975,-20.10095359972712,-3.3050469190717138,11.170482062448045,39.25928949310065,3.7453312550830873,8.3979533403277,3,7.154998779296861,9.30999755859375,10.557497024536133,13.874996185302734,-2.19000244140625,1,-0.015729743075888813,-1.1795669437338643,69.40000152587889,1.0714323249662807,72.81999969482422,2.8910958774762525,75.72000122070312,-0.015729743075888813
9525,2022-03-16,79.66999816894531,79.70999908447266,76.1500015258789,76.47000122070312,35742800.0,0.08972777327080106,1.1707310265261122,1.0457514710282239,41.48698592702954,33.152837786441616,-1.0674086211649723,6.376481968107612,7.87549717608276,3.0193346871767943,16.030719829742345,6.599998474121094,-5.7115254534035955,-4.326502609252927,-20.40496067273054,11.751955454224685,-12.365731640991726,3.712726422485872,2.0600066902688496,99.64818904252799,62.1838633003044,8.039229031738804,3,-1.7900009155273438,2.75,3.997499465942383,7.314998626708984,-10.259994506835923,2,-0.09150246119082905,1.6615438788685075,73.11000061035156,-1.1795669437338643,69.40000152587889,1.0714323249662807,72.81999969482422,-0.09150246119082905
9526,2022-03-17,80.5199966430664,80.58000183105469,77.19999694824219,78.19999694824219,21612200.0,0.010668990757582542,1.7704843707495224,0.7250005960470162,41.026600829199914,33.243081149556204,-3.6598900456638717,4.53508888430197,6.660345364119706,2.399092259916955,15.0657083674994,3.3800048828125,-6.503600885364833,-2.6995040893554716,-17.795257483699487,12.396249304988544,-10.247380786527472,4.848372607816529,-12.180000305175795,99.50976175605646,61.96581607017748,7.547876697172007,3,-4.864997863769531,1.9000015258789062,3.147500991821289,6.465000152587891,-10.399993896484375,3,-0.12903626208165175,1.1707310265261122,79.66999816894531,1.6615438788685075,73.11000061035156,-1.1795669437338643,69.40000152587889,-0.12903626208165175
9527,2022-03-18,79.41000366210938,81.19999694824219,78.05999755859375,79.0999984741211,28601200.0,-0.013785308336231927,-1.6276068351512947,0.13362294343395148,41.12676342888057,33.95917127429668,-3.2875350401866115,4.761374818565798,7.447299520693548,3.7147603255640718,14.025910798166658,3.1399993896484375,-8.15432950629588,-3.093497085571286,-17.42951644810809,11.242522276965516,-10.261506766839688,4.074512595697115,-10.825207214355487,86.0809237855559,48.01866070341535,7.1680096812683995,3,-4.640007019042969,3.0099945068359375,5.157493591308594,7.574993133544922,-12.330001831054688,4,-0.10401714841088394,1.7704843707495224,80.5199966430664,1.1707310265261122,79.66999816894531,1.6615438788685075,73.11000061035156,-0.10401714841088394
9528,2022-03-21,78.3499984741211,79.88999938964844,75.52999877929688,78.98999786376953,30878200.0,-0.013348509496342809,2.573767416264352,-2.0644796101690743,42.35157354950785,35.62900487074589,-2.0250517848330674,5.10243791122204,8.124990769259256,4.9734906822248774,14.341271936803373,4.3600006103515625,-9.22924824838475,-3.5310020446777344,-17.42455521061646,10.362551121260992,-10.477778627647098,3.415774538291629,-9.260594006347674,77.83827108198575,37.22424756507468,6.946776582969362,3,-3.5800018310546875,4.069999694824219,8.307498931884766,8.634998321533203,-11.879997253417983,0,-0.07172935834891914,-1.6276068351512947,79.41000366210938,1.7704843707495224,80.5199966430664,1.1707310265261122,79.66999816894531,-0.07172935834891914
9529,2022-03-22,79.12000274658203,79.7300033569336,77.51000213623047,77.69999694824219,16768000.0,0.009827750956693082,-1.4666742960806005,-2.2187611758815535,34.39701016452055,36.00533214885428,-2.780155068134789,3.6160426307360467,7.01242324195303,4.419883690076176,14.732285773681062,2.220001220703125,-9.449229729148186,-2.188497924804693,-15.506200219843706,11.12920437023432,-8.847349072324192,4.470353222714806,-9.54617457958986,63.31578706581734,28.05726754665745,6.6588511475195045,3,-4.350006103515625,3.2999954223632812,7.907495498657227,7.864994049072266,-8.94000244140625,1,-0.07482312427745186,2.573767416264352,78.3499984741211,-1.6276068351512947,79.41000366210938,1.7704843707495224,80.5199966430664,-0.07482312427745186
9530,2022-03-23,75.6500015258789,78.22000122070312,75.08000183105469,77.86000061035156,28059800.0,-0.043857445655271166,1.143344070034189,-1.5563310284059466,34.896186427686175,36.543199970332466,0.10694377587708459,6.501028294100735,10.110529735334524,8.066905168569548,15.684905979925857,4.040000915527344,-8.904244888264301,-5.0754993438720675,-18.30758591052411,8.156587222779976,-11.69154262719809,1.5405439394539542,-5.611126607636734,9.313727934576644,-23.32378354695518,6.616043283326019,3,-0.8800048828125,6.769996643066406,11.377496719360352,11.33499526977539,-7.459999084472656,2,-0.06252482830837114,-1.4666742960806005,79.12000274658203,2.573767416264352,78.3499984741211,-1.6276068351512947,79.41000366210938,-0.06252482830837114
9531,2022-03-24,78.20999908447266,78.54000091552734,75.31999969482422,75.9000015258789,23348000.0,0.03384001992013186,1.1683500991564,-1.0452481970801155,45.38422691580467,38.24418531198246,-2.305110211823063,3.272389768518579,7.19072350422698,5.708275558289131,16.94524102568008,3.220001220703125,-8.089068773007654,-1.984501647949216,-14.689031600878081,10.72002830497965,-8.336766624413642,4.36776332851521,-7.72467928503049,51.14378677570559,15.027924966538379,6.352264976464431,3,-3.44000244140625,4.204998016357408,9.282499313354492,8.77499771118164,-7.6100006103515625,3,-0.11251752365907353,1.143344070034189,75.6500015258789,-1.4666742960806005,79.12000274658203,2.573767416264352,78.3499984741211,-0.11251752365907353
9532,2022-03-25,78.0999984741211,78.30000305175781,75.12999725341797,78.2699966430664,22491000.0,-0.0014064775813735775,26.563951174207244,-0.07359235870742727,53.531491007621085,41.07108095859182,-1.5280707953134538,2.5689993680214087,6.902882123718442,5.995501382361979,18.41607954349492,3.1700057983398438,-7.5672672822152265,-1.494502258300784,-13.333262777458387,10.344258260856819,-7.4138825178795855,4.424878001278017,-7.186091588726924,62.78582486327357,21.23459149144658,5.919380259578802,3,-3.3300018310546875,4.069999694824219,9.392499923706055,8.884998321533203,-6.839996337890625,4,-0.10217664383416447,1.1683500991564,78.20999908447266,1.143344070034189,75.6500015258789,-1.4666742960806005,79.12000274658203,-0.10217664383416447
9533,2022-03-28,79.86000061035156,80.18000030517578,77.2699966430664,78.58999633789062,26605300.0,0.022535239060390788,2.047118411171649,-7.470693833587649,53.93815204840793,43.126554477628694,-1.8419909063579496,0.10558175506020007,4.740845326574259,4.423799900026907,19.82376359054529,2.910003662109375,-6.611653731846701,0.7154998779296875,-10.295625526473543,11.726625282332918,-4.790062824271928,6.221062580131303,-8.534650122443466,93.72549430263574,46.92502811207762,5.505562702201614,3,-1.720001220703125,1.6499977111816406,7.792499542236328,7.124996185302734,-6.239997863769531,0,-0.1600300360834247,26.563951174207244,78.0999984741211,1.1683500991564,78.20999908447266,1.143344070034189,75.6500015258789,-0.1600300360834247
9534,2022-03-29,82.05000305175781,82.55000305175781,79.26000213623047,82.0999984741211,41290700.0,0.027423020594397274,5.926284342148588,-0.039366341867813674,53.81690614796605,44.496545613288305,-2.9396252488124617,-2.5465583004246923,2.1098732463249803,2.428920666539952,20.691577857128877,3.2900009155273438,-5.317025034074149,3.116002273559573,-7.475340482872738,13.707345029991885,-2.1796691046565826,8.411673651775729,-10.329666705436352,93.306560665422,42.568870059633625,5.295671378216154,3,-3.2350006103515625,-0.8450050354003906,5.73249626159668,4.934993743896484,-10.760002136230469,1,-0.1898842321946863,2.047118411171649,79.86000061035156,26.563951174207244,78.0999984741211,1.1683500991564,78.20999908447266,-0.1898842321946863
9535,2022-03-30,79.16000366210938,86.23999786376953,78.5999984741211,84.30000305175781,70087000.0,-0.03522241660156189,-1.440890565890566,102.80940027468336,55.15587886461072,46.06646539500061,-0.14480407676566642,-0.8118304935998424,4.660977309899394,5.483411544862236,21.350837381076722,7.6399993896484375,-3.526266123785021,0.9330028533935604,-7.229951312809163,9.095957019596284,-3.1484742297078014,5.014479936494922,-6.789887313461733,36.27368305395513,-18.317517521525012,4.081477083101359,3,1.4999961853027344,2.044994354248047,9.09249496459961,7.824993133544922,-8.810005187988267,2,-0.11344116904370416,5.926284342148588,82.05000305175781,2.047118411171649,79.86000061035156,26.563951174207244,78.0999984741211,-0.11344116904370416
9536,2022-03-31,77.88999938964844,79.95999908447266,76.83000183105469,77.66999816894531,34588600.0,-0.016043509521322052,-2.2947445349266773,-0.042801798993632276,57.9892832625817,47.940078709856294,0.7966819337225388,-0.4543049809291517,5.662864330294653,6.901334577185878,22.170524253747608,3.1299972534179688,-2.367223438061842,0.2274986267089787,-6.101761983157232,6.556759236575189,-2.9371316782241195,3.392128931642077,-4.410292519791042,24.842502111645985,-34.928664914697336,3.1646303049331035,3,2.770000457763672,3.3149986267089844,11.007499694824219,9.09499740600586,-9.959999084472656,3,-0.12453456187253886,-1.440890565890566,79.16000366210938,5.926284342148588,82.05000305175781,2.047118411171649,79.86000061035156,-0.12453456187253886
9537,2022-04-01,76.18000030517578,78.91000366210938,74.05999755859375,78.43000030517578,33536100.0,-0.021954026163465534,2.021804336148994,-10.227215980024969,61.29246804524369,50.04462254271583,2.2353976793974795,0.8478773403834623,7.238280787872213,8.724624446571724,22.538476965650084,4.850006103515625,-2.0097455422941835,-1.196000289916995,-7.227456327382171,4.835455747548181,-4.211728308649583,1.819727728815593,10.05999755859375,17.40560503665304,-47.40103512052258,3.015728018732588,4,3.9699974060058594,5.024997711181641,11.897499084472656,10.804996490478516,-7.269996643066392,4,-0.07324759528355596,-2.2947445349266773,77.88999938964844,-1.440890565890566,79.16000366210938,5.926284342148588,82.05000305175781,-0.07324759528355596
9538,2022-04-04,77.66999816894531,78.18000030517578,76.51000213623047,76.9000015258789,24305700.0,0.019558911233927834,-1.1548427109533819,-0.3422207302517361,58.201433557586284,52.68955847527869,0.7138688607399644,-0.5132819303593408,5.729466452914721,7.341285639336135,22.15874511844546,2.0,-1.6532074231854352,0.1954975128173828,-5.784840363310792,6.175835388945558,-2.7946714252467046,3.1856664508814703,8.326399688720699,29.638756321028374,-36.813210131735424,2.9901689380640906,4,2.479999542236328,3.5349998474121094,10.407501220703125,9.314998626708984,-10.709999084472656,0,-0.08252859770605403,2.021804336148994,76.18000030517578,-2.2947445349266773,77.88999938964844,-1.440890565890566,79.16000366210938,-0.08252859770605403
9539,2022-04-05,74.61000061035156,78.0199966430664,74.30000305175781,76.70999908447266,21171400.0,-0.03939742024890669,-1.7352958501044837,-2.72728263562051,39.5884836972732,53.210924838566136,3.4272578017682775,2.4726548891267583,8.701819575165473,10.526039609015697,21.660373210129613,3.7199935913085938,-1.2966165347119443,-2.7369998931884822,-8.852767636186641,3.3787678498096767,-5.794883764687569,0.32088397831060433,11.147669241333006,4.515624285527265,-55.35217730533021,3.0578838714990826,4,5.539997100830078,6.594997406005859,13.467498779296875,12.374996185302734,-6.900001525878906,1,-0.013268970053220697,-1.1548427109533819,77.66999816894531,2.021804336148994,76.18000030517578,-2.2947445349266773,77.88999938964844,-0.013268970053220697
9540,2022-04-06,73.77999877929688,74.88999938964844,71.47000122070312,73.18000030517578,28080100.0,-0.011124538590869926,1.4255308787602503,-0.2857137667074779,36.120271654135884,52.1815964761585,4.429961956697582,3.0112713826368065,9.504615663983515,11.459035442927103,21.36303454930385,3.4199981689453125,-0.9762906180190782,-3.284001541137698,-9.514714667105267,2.9467115848298704,-6.399358104121475,-0.168644978153921,11.743717626525878,27.20845865523126,-26.502919214692632,3.115356562983784,4,5.075000762939453,7.424999237060547,14.295000076293945,13.204998016357422,-1.8600006103515625,2,-0.03374895506867692,-1.7352958501044837,74.61000061035156,-1.1548427109533819,77.66999816894531,2.021804336148994,76.18000030517578,-0.03374895506867692
9541,2022-04-07,73.27999877929688,74.68000030517578,72.12999725341797,73.66999816894531,22658600.0,-0.0067769044222362185,1.1161818895543933,-0.6500006357844945,37.0511165920381,50.350443763315944,4.645636887739272,3.4984681319547377,9.930741553218553,12.016257926648308,20.530396364650695,2.5500030517578125,-0.33450128018060354,-3.66200141906738,-10.095763308932703,2.7717604707979433,-6.878882364000049,-0.44512047413471123,11.681569019121099,24.32791619153876,-24.24427213086769,3.2168809449326616,4,5.575000762939453,6.985000610351548,14.672500610351562,13.704998016357422,-2.80999755859375,3,-0.03998362928471488,1.4255308787602503,73.77999877929688,-1.7352958501044837,74.61000061035156,-1.1548427109533819,77.66999816894531,-0.03998362928471488
9542,2022-04-08,72.13999938964844,72.8499984741211,70.83000183105469,72.5,20562600.0,-0.01555676048906418,2.8113231991708414,0.9230799327047224,36.926321916657486,48.46024041534368,5.4214231754152,4.832685868099816,11.08687005903272,13.215734678692229,19.577470716228596,2.4499969482421875,0.5200171146871213,-4.768000793457034,-11.299919845047455,1.763918258133387,-8.033960319252245,-1.5020412676618236,12.281905745660936,17.823099735410466,-25.929837070965263,3.2659595257952114,4,6.395000457763672,5.739997863769531,15.482500076293945,14.84499740600586,2.3400039672851562,4,-0.05835873468383701,1.1161818895543933,73.27999877929688,1.4255308787602503,73.77999877929688,-1.7352958501044837,74.61000061035156,-0.05835873468383701
9543,2022-04-11,72.02999877929688,72.91000366210938,70.08999633789061,70.55000305175781,21127900.0,-0.001524821337430593,-1.3499971389879486,-4.111092273131861,34.647027394775336,46.33025388721137,4.809729004949347,5.428124529590718,11.194323407251431,13.384697834216055,18.16476550552873,2.820007324218764,0.5815961307606585,-5.009501266479489,-10.987396520787314,0.9683939878283354,-7.998448893633395,-2.020553639325584,11.576392157757212,24.464090375129658,-16.119696984602726,2.988947627153911,4,6.134998321533203,5.259998321533203,14.622499465942383,14.954998016357422,-0.9799957275390625,0,-0.043315218243266784,2.8113231991708414,72.13999938964844,1.1161818895543933,73.27999877929688,1.4255308787602503,73.77999877929688,-0.043315218243266784
9544,2022-04-12,71.95999908447266,73.58999633789062,71.56999969482422,72.79000091552734,18658500.0,-0.0009718130780301815,-1.5093116488015694,-0.5608136669656573,40.62975626237985,44.71624026474128,3.6855162369679277,5.699782352061334,11.164196155048856,13.535407255217393,16.88230932455463,2.0199966430664062,0.2482938712913807,-5.02200088500976,-11.178496632411182,1.1344948623916622,-8.100248758710464,-1.943753011309056,10.565080284648346,38.95836578473059,-5.35033364920811,3.07824787370071,4,3.0649986267089844,5.329998016357422,13.469999313354492,15.02499771118164,-2.559997558593764,1,-0.06948304702075636,-1.3499971389879486,72.02999877929688,2.8113231991708414,72.13999938964844,1.1161818895543933,73.27999877929688,-0.06948304702075636
9545,2022-04-13,72.37999725341797,73.75,71.86000061035156,72.36000061035156,18892000.0,0.00583655050429166,-2.7058933526811426,-0.024092287894107913,33.39031106188112,41.9830211313301,2.4614854632002903,4.959931104149746,10.673322139212075,13.174471749368564,16.967227819392914,1.8899993896484375,-0.26836434384344443,-4.23750267028808,-10.584196438291173,2.109191097715012,-7.410849554289626,-1.064155786286534,9.150275473204601,49.891044361815986,6.18062116961638,3.173346884001544,4,2.1200027465820312,4.909999847412109,12.227502822875977,13.810001373291016,-3.4799957275390767,2,-0.0645205629477249,-1.5093116488015694,71.95999908447266,-1.3499971389879486,72.02999877929688,2.8113231991708414,72.13999938964844,-0.0645205629477249
9546,2022-04-14,70.12999725341797,72.80999755859375,70.08999633789061,72.55999755859375,18543500.0,-0.03108593652086311,-1.167329805374602,-121.520412056467,29.761299561997646,38.479557966524986,3.905695581342542,6.73703929580617,12.726191583500338,15.375087790119267,17.35657436987988,2.720001220703139,-1.0692524445797034,-5.96800270080567,-12.661174152121575,0.7251687505102353,-9.314588426463615,-2.6214169751477243,10.485053362106044,1.0929200957220906,-38.54378280677285,3.346585725657952,4,4.005001068115234,7.159999847412109,14.477502822875977,16.060001373291016,-0.540000915527358,3,0.02552404086170279,-2.7058933526811426,72.37999725341797,-1.5093116488015694,71.95999908447266,-1.3499971389879486,72.02999877929688,0.02552404086170279
9547,2022-04-18,71.1500015258789,72.0999984741211,70.05000305175781,70.25,17476700.0,0.01454447900197553,-2.153850216851631,-0.37037095179039575,27.01847762413867,35.01478508503081,2.343606666573308,5.340286904926117,11.598729238176077,14.297876715109084,17.903135761380565,2.0499954223632812,-1.7585215152372768,-4.534998321533209,-11.385200354446255,2.315203711379837,-7.960099337989732,-1.1098973050766858,8.623044747434434,29.729713010809007,-2.938504538904617,3.42510101645652,4,2.884998321533203,6.139995574951172,13.397497177124023,14.979995727539062,-4.529998779296875,0,-0.009557277450351842,-1.167329805374602,70.12999725341797,-2.7058933526811426,72.37999725341797,-1.5093116488015694,71.95999908447266,-0.009557277450351842
9548,2022-04-19,72.7300033569336,73.41000366210938,70.7699966430664,70.95999908447266,15139000.0,0.02220663102136422,-1.455810025336579,1.9666680795151104,24.591064125587963,33.34840513262134,-0.012097585804269784,3.496951849194687,9.953203976160665,12.644525811067922,17.92771752455749,2.6400070190429688,-2.478211921756184,-2.673996734619138,-9.524975793475434,4.176982324237159,-6.099486264047286,0.7514927948090104,6.070738594224196,72.43250042271005,45.4751500120977,3.4254895294281504,4,-0.26000213623046875,4.559993743896484,11.23249626159668,12.814994812011719,-4.8600006103515625,1,0.024061596579497024,-2.153850216851631,71.1500015258789,-1.167329805374602,70.12999725341797,-2.7058933526811426,72.37999725341797,0.024061596579497024
9549,2022-04-20,73.19999694824219,76.2300033569336,72.88999938964844,73.80999755859375,19042600.0,0.006462169250866401,-4.4309196243595625,-0.34463228131276996,31.281383795969262,32.81075092615838,-0.7857654409978494,2.6990897644057554,9.431468598036531,12.090397836416088,17.655476965367562,3.5,-3.217976846765751,-1.9080028533935547,-8.592505314887035,4.776499608099925,-5.250254084140295,1.4342483773531853,4.725671112975604,50.97077250702139,24.1512251279673,3.34225123074674,4,-0.059993743896484375,4.090000152587891,8.922502517700195,10.505001068115234,-2.5999984741210938,2,-0.02937150254261045,-1.455810025336579,72.7300033569336,-2.153850216851631,71.1500015258789,-1.167329805374602,70.12999725341797,-0.02937150254261045
9550,2022-04-21,70.91999816894531,74.48999786376953,70.6500015258789,73.97000122070312,17645300.0,-0.031147525605895843,-1.1392759080901418,5.0,29.415226709832325,31.962318717024406,1.1687890863483972,4.8555036085693075,11.527391758371564,14.316698361372943,17.157109978096134,3.839996337890625,-4.046691497659367,-3.9515014648437443,-10.885311349712424,2.9823084200249355,-7.418406407278084,-0.48459652240940443,6.21810339132648,14.0775901978334,-12.455352335704491,3.4669049424343434,4,2.2200050354003906,7.225002288818359,10.422500610351562,12.474998474121094,2.4000015258789062,3,-0.021432553332072724,-4.4309196243595625,73.19999694824219,-1.455810025336579,72.7300033569336,-2.153850216851631,71.1500015258789,-0.021432553332072724
9551,2022-04-22,69.41000366210939,70.9800033569336,69.30999755859375,70.63999938964844,18682400.0,-0.02129151925862749,-1.3356594854722195,0.4032768842084152,29.766881472506142,31.166825334340924,2.3156050618090376,5.978966224064024,12.703017453247625,15.720238250175512,16.807151314990403,1.6700057983398438,-4.135676997387549,-5.021496200561515,-12.176612609374587,2.133620208251557,-8.599054404968058,-1.4439379961549719,7.019288047311008,1.445173695369321,-25.158272656681227,3.577558204406538,4,3.3599967956542827,8.364994049072251,10.739994049072251,13.984992980957017,4.429992675781236,4,-0.00734767482095533,-1.1392759080901418,70.91999816894531,-4.4309196243595625,73.19999694824219,-1.455810025336579,72.7300033569336,-0.00734767482095533
9552,2022-04-25,70.12000274658203,70.16999816894531,67.93000030517578,68.41999816894531,20072100.0,0.010229059890688674,1.488892844881299,-1.3821223436589125,26.332286901779682,30.242965279563627,1.440410915447842,4.891249598415953,11.566516073216661,14.941002097921597,16.502484493413633,2.2399978637695312,-4.061330207396523,-3.912497329711911,-11.096201697994132,3.27120703857031,-7.504349513853015,-0.3206451455708077,5.454973664739171,26.385561881720527,0.15920198429190435,3.591852184141109,4,1.9599990844726562,6.964996337890625,8.917495727539062,13.274993896484375,3.4300003051757812,0,-0.0075585622922306195,-1.3356594854722195,69.41000366210939,-1.1392759080901418,70.91999816894531,-4.4309196243595625,73.19999694824219,-0.0075585622922306195
9553,2022-04-26,67.08000183105469,69.16000366210939,67.04000091552734,68.69000244140625,18628700.0,-0.04335426121579167,-1.508875365668694,-0.9470566323943219,26.36534136407694,28.6580302908633,4.139752826415943,7.2989339851664,14.176515667026365,17.875023334866142,16.731554479318834,3.0800018310546875,-4.0788085958783995,-6.313498306274411,-13.587644175140682,0.9606475625918591,-9.950571240707546,-2.676425371841276,7.424677925406158,0.43526555931167776,-27.35850762449194,3.637072934433134,4,4.555000305175781,9.55999755859375,11.514995574951172,16.31499481201172,8.290000915527344,1,-0.0068574697661933914,1.488892844881299,70.12000274658203,-1.3356594854722195,69.41000366210939,-1.1392759080901418,70.91999816894531,-0.0068574697661933914
9554,2022-04-27,66.47000122070311,68.48000335693361,65.86000061035156,66.12999725341797,17123600.0,-0.009093628409371557,-4.954570281681625,-0.21118250831650193,26.734559087774443,27.91850229374034,4.346144133940328,7.04296992913909,14.337337256599227,18.410666712034285,17.633690661603353,2.6200027465820455,-4.0399907853254575,-6.144498825073256,-12.828346799116147,0.5393491489696345,-9.486422812094702,-2.802574838051811,6.8403299212083795,7.068375486561754,-19.940232800526744,3.3419239870214423,4,4.575000762939467,9.579998016357436,12.124996185302749,16.924995422363295,3.470001220703139,2,0.021062155862318077,-1.508875365668694,67.08000183105469,1.488892844881299,70.12000274658203,-1.3356594854722195,69.41000366210939,0.021062155862318077
9555,2022-04-28,70.18000030517578,70.80999755859375,67.05999755859375,67.65000152587889,21058400.0,0.055814638428457464,-1.0215596839667844,7.441086054078665,41.807610929717995,29.256981334598155,0.3254854845029911,2.7676140588850586,10.014067750611787,14.667247488428018,19.135949348078736,4.339996337890639,-3.8580666713527307,-1.985499572753909,-7.989915686995573,4.018916541487755,-4.987707629874748,1.01670848436693,1.7892713410549277,84.37494877728588,54.67151405614529,3.002208057120833,4,0.8650016784667969,5.869998931884766,8.414997100830078,13.044998168945312,0.26999664306640625,3,0.005984584883427679,-4.954570281681625,66.47000122070311,-1.508875365668694,67.08000183105469,1.488892844881299,70.12000274658203,0.005984584883427679
9556,2022-04-29,68.19000244140625,71.33000183105469,68.01999664306639,69.09999847412111,16843500.0,-0.02835562631969335,-4.295975976709029,-0.3596823999131551,40.01011850459153,30.700496987981808,2.247727981026344,4.209474267601138,11.353092739682808,16.59866154385665,20.304937627407693,3.3100051879882955,-3.938995871386453,-3.490497589111328,-9.102177125951812,2.1211819477291556,-6.29633735753157,-0.6846578206910863,-2.3300018310546875,42.59600203078537,10.919284571271536,2.805839768420243,4,2.854999542236328,7.859996795654297,10.40499496459961,15.034996032714844,2.5699996948242188,4,0.07523092931146369,-1.0215596839667844,70.18000030517578,-4.954570281681625,66.47000122070311,-1.508875365668694,67.08000183105469,0.07523092931146369
9557,2022-05-02,70.5999984741211,70.73999786376953,67.58000183105469,68.16000366210939,15342800.0,0.035342366130367564,1.3235319692018568,-2.6813246698804707,46.76030513451355,33.163745988973545,-0.27769299499922795,1.4335006134296577,8.381820715470042,14.0895319171223,21.045289910915045,3.1599960327148438,-3.8750630356884415,-0.8015014648437528,-6.011757730587291,4.408754800899786,-3.406629597715522,1.8036266680280164,-4.630597839355474,86.65442058457607,51.83197028985174,2.605128132871767,5,0.4450035095214844,5.450000762939453,7.992498397827148,12.625,-1.9999999999999858,0,0.04589232200843707,-4.295975976709029,68.19000244140625,-1.0215596839667844,70.18000030517578,-4.954570281681625,66.47000122070311,0.04589232200843707
9558,2022-05-03,71.26000213623047,71.95999908447266,70.19999694824219,70.47000122070312,13539100.0,0.009348493999632446,-1.646600928140793,0.32377155543048514,48.4554340104172,35.071973790578866,-1.305424259734167,0.28317208614129186,7.251095185669527,13.330192450844976,21.68670865471431,1.7600021362304688,-3.489895380147388,0.17900199890137003,-4.115883779785875,4.473887777588615,-1.9684408904422526,2.3264448882449926,-5.183389477539066,88.52463732225695,51.98535914328865,2.147442889343621,5,-1.0850028991699219,4.789997100830078,7.209995269775391,11.964996337890625,-5.240005493164077,1,0.032135852468113235,1.3235319692018568,70.5999984741211,-4.295975976709029,68.19000244140625,-1.0215596839667844,70.18000030517578,0.032135852468113235
9559,2022-05-04,73.62000274658203,73.9000015258789,70.16000366210939,71.7699966430664,17201900.0,0.033118166427217544,2.1037279507667255,2.3417771639931626,52.52033730620245,37.63920830128666,-4.022601128442915,-2.2712475571324973,4.445505685782621,10.900974981674665,21.743516550727254,3.739997863769517,-3.0591268642689045,2.5885025024414006,-1.5552916760366031,6.732296680919404,0.5166054132023987,4.660399591680402,-7.308054630859374,95.90645296938317,58.5339195912955,2.0718970892390014,5,-3.740001678466797,2.4299964904785156,6.204996109008789,9.604995727539062,-11.000003814697259,2,0.0237707135929337,-1.646600928140793,71.26000213623047,1.3235319692018568,70.5999984741211,-4.295975976709029,68.19000244140625,0.0237707135929337
9560,2022-05-05,71.29000091552734,72.55999755859375,70.36000061035156,72.30999755859375,16603600.0,-0.03164903211257841,1.8947392196919124,-0.5513477177875654,52.35008915389124,40.148453599218335,-1.8266909952320418,-0.14477765966296374,6.398752416469023,13.1377684332424,21.31742125163913,3.2600021362304688,-2.7565302156392875,0.38300056457519815,-3.5577438842184677,4.323745013368864,-1.5873716598216276,2.353372788972024,-4.522769595195314,58.70251999396409,16.04931189191683,1.9703722243968314,5,-1.4099998474121094,4.759998321533203,8.719999313354492,11.93499755859375,-12.450000762939453,3,-0.01893671562328536,2.1037279507667255,73.62000274658203,-1.646600928140793,71.26000213623047,1.3235319692018568,70.5999984741211,-0.01893671562328536
9561,2022-05-06,70.34999847412111,71.91000366210938,68.88999938964844,70.55000305175781,15159800.0,-0.013185614102040222,1.068491969555641,0.19608356458451928,48.37397693192782,42.597530269234795,-0.8262131317321746,0.5949658418984427,6.894307195188546,13.997151102906244,21.00452822296323,3.0200042724609375,-2.731173858345329,-0.4105018615722571,-4.194536239163554,3.37353251601904,-2.3025190503679056,1.4815153272233914,-3.1548009414562586,43.82906292440041,-0.4399245154063536,1.8920171887956476,5,-0.4699974060058736,2.5600013732910014,10.582500457763658,12.534999847412095,-11.649997711181655,4,0.001421442449040855,1.8947392196919124,71.29000091552734,2.1037279507667255,73.62000274658203,-1.646600928140793,71.26000213623047,0.001421442449040855
9562,2022-05-09,67.93000030517578,71.4000015258789,67.48000335693361,69.19999694824219,21770900.0,-0.03439940613268877,-2.6129172892678554,6.349837879077316,40.56602698479819,44.17538422709271,1.3974173752358894,2.8284034822548847,8.79163151170468,16.338563999632058,20.576713196743256,3.9199981689452983,-2.543844787701701,-2.620000076293948,-6.546626054745715,1.306625902157819,-4.583313065519832,-0.6566870870680646,5.970001220703125,7.009300258353508,-32.30519594960033,1.9633129892258858,5,1.9500007629394531,4.4550018310546875,13.002498626708984,14.489997863769531,-8.810001373291009,0,0.04166055966937865,1.068491969555641,70.34999847412111,1.8947392196919124,71.29000091552734,2.1037279507667255,73.62000274658203,0.04166055966937865
9563,2022-05-10,68.91000366210939,70.58999633789062,67.61000061035156,69.56999969482422,17662700.0,0.014426664986470383,1.2074129751082954,0.5196832891788356,41.73411601032309,45.842001662931445,0.7870672050354983,1.689283676885097,7.3295405776823515,15.247034042659052,19.999718599055022,2.9799957275390625,-2.2290106204739715,-1.4839969635009567,-5.4109573652413445,2.442963438239431,-3.4474771643711506,0.47948323736923726,4.861597900390606,22.27415440853166,-14.922889917017894,1.9634802008701948,5,1.569995880126939,3.1099967956542827,11.767494201660142,13.509994506835923,-13.900005340576186,1,-0.004498696437578942,-2.6129172892678554,67.93000030517578,1.068491969555641,70.34999847412111,1.8947392196919124,71.29000091552734,-0.004498696437578942
9564,2022-05-11,66.95999908447266,70.87999725341797,66.81999969482422,68.66000366210939,17237300.0,-0.028297844638034086,-3.101000682020476,2.575779994682588,42.27166537872258,45.8935632683764,3.1445729190254355,3.4208850848403642,8.848677298826672,17.120463049892564,19.661781357560688,4.05999755859375,-1.9602967435154426,-3.1840015411376896,-7.322138698854204,0.9541356165788244,-5.2530701199959395,-1.1149329622794397,6.685770513916012,2.4390146646587443,-36.12586053043337,2.0690685788582552,5,3.4000015258789062,4.979999542236328,13.717498779296875,15.459999084472656,-11.209999084472656,2,-0.014038268432776002,1.2074129751082954,68.91000366210939,-2.6129172892678554,67.93000030517578,1.068491969555641,70.34999847412111,-0.014038268432776002
9565,2022-05-12,67.70999908447266,68.90000152587889,65.87000274658203,66.0,27022900.0,0.011200716999022697,-2.076150899845461,-1.0058791058373602,46.580844701976474,46.623643956974725,2.2432599549648558,2.427543295265366,7.44068595198442,16.29252150546469,19.438152797935942,3.029998779296861,-1.4303642373837846,-2.2005016326904325,-6.334420108553687,1.9334168431728216,-4.26746087062206,-0.13354239475880547,5.662739717773434,30.46351091041147,-12.268136052988428,2.066959237931627,5,2.1750030517578125,3.335002899169922,12.967498779296875,14.709999084472656,-10.90999984741211,3,-0.07517353745992195,-3.101000682020476,66.95999908447266,1.2074129751082954,68.91000366210939,-2.6129172892678554,67.93000030517578,-0.07517353745992195
9566,2022-05-13,71.91999816894531,72.62999725341797,68.01999664306639,69.09999847412111,22872000.0,0.062176918348801236,1.174529685377293,1.649123511486475,53.17347478736027,47.33621836284659,-1.5444083699653106,-1.7301850500987257,2.7408700451423442,12.043758691658056,18.419663229052,4.9199981689453125,-0.7221276213090846,1.9199974060058622,-2.31031390391621,6.150308715927935,-0.19515824895516687,4.035153060966891,1.0025764699609283,89.49704642874072,42.85131253185249,2.1151556549610353,5,-2.0349960327148438,-0.8749961853027344,8.110000610351562,10.5,-15.579998016357422,4,-0.18186872009689925,-2.076150899845461,67.70999908447266,-3.101000682020476,66.95999908447266,1.2074129751082954,68.91000366210939,-0.18186872009689925
9567,2022-05-16,70.47000122070312,72.04000091552734,70.31999969482422,71.51000213623047,13394700.0,-0.020161248403205434,-1.5671584005648012,-0.36879469080658045,56.33171245537645,48.2113604122865,-0.12828085815380064,-0.3517800171328247,3.9084716961593386,13.308050851200136,17.33865904067311,1.720001220703125,-0.5557623483378649,0.5040004730224581,-3.6982311171872766,4.706232063232193,-1.5971153220824021,2.6051162681273183,2.1599960327148438,68.04737000110603,14.913707001680756,2.101115795104866,5,-0.5849990844726562,0.5750007629394531,9.089998245239258,11.949996948242188,-14.249999999999993,0,-0.16702143116049506,1.174529685377293,71.91999816894531,-2.076150899845461,67.70999908447266,-3.101000682020476,66.95999908447266,-0.16702143116049506
9568,2022-05-17,74.4800033569336,74.7300033569336,72.1500015258789,72.25,17671500.0,0.05690367627029902,-1.1234580304861777,-2.1442321094523713,63.27477725687284,49.406298184583214,-4.0604962804213045,-4.452222090658836,-0.14295383494099667,9.139205475286303,16.588435687826603,4.260002136230469,-0.06574989412258958,4.426502609252935,-0.07992433893024042,8.932929557436111,2.1732891351613546,6.679716083344516,-8.610000610351562,97.17832976548655,36.63898320724658,2.2532134740915852,5,-4.180000305175781,-3.4350013732910156,3.7274951934814453,7.939994812011719,-16.040004730224616,1,-0.2062299104826626,-1.5671584005648012,70.47000122070312,1.174529685377293,71.91999816894531,-2.076150899845461,67.70999908447266,-0.2062299104826626
9569,2022-05-18,71.05000305175781,74.22000122070312,70.08999633789061,73.18000030517578,20635100.0,-0.04605263360070022,-1.039503205279143,-0.9551542811786884,51.45534048558059,49.30688166588203,-1.1548310092031215,-1.2559455908072437,3.157844530228928,12.323658652367754,16.61794535911824,4.390007019042983,0.02941602151680911,1.1040019989013672,-3.1836523236456316,5.391656321448366,-1.0398251623721393,3.2478291601748737,-5.002800292968743,58.46501070354036,0.9018478646738686,2.1438271612735025,5,-0.75,-0.005001068115234375,6.677494049072266,11.3699951171875,-12.27000427246093,2,-0.2257565663795953,-1.1234580304861777,74.4800033569336,-1.5671584005648012,70.47000122070312,1.174529685377293,71.91999816894531,-0.2257565663795953
9570,2022-05-19,69.40000152587889,71.69999694824219,69.05000305175781,70.76000213623047,17558000.0,-0.023223102815026486,-1.5728126574027437,0.6384987624604717,52.047375037404656,49.71503701093501,0.22225240762365672,0.2891687380812584,4.583304669342539,13.715865823234978,16.26480791904726,2.649993896484375,-0.01236010485672523,-0.46999969482423865,-4.738805238654706,3.7988058490062286,-2.6044024667394723,1.664403077090995,-3.1791427551269322,20.566371117938225,-37.28352959444964,2.1344027719152354,5,0.9000015258789205,1.645000457763686,6.757495880126967,13.01999664306642,-11.54000091552733,3,-0.1966858966247843,-1.039503205279143,71.05000305175781,-1.1234580304861777,74.4800033569336,-1.5671584005648012,70.47000122070312,-0.1966858966247843
9571,2022-05-20,68.90000152587889,70.69000244140625,66.11000061035156,70.5999984741211,20313300.0,-0.007204610792602817,3.8723297188494255,1.249997195076796,46.924753894191035,50.42156222308977,0.5531050333156315,0.7894785873939014,4.968248787756224,13.976337830894039,15.879413842374113,4.5800018310546875,-0.38904231751826046,-0.9444995880127038,-5.2309316758557145,3.341932499830307,-3.087715631934202,1.1987164559087944,5.830001831054702,32.36658963517859,-20.937556191760642,2.1432160439215027,5,1.4000015258789205,2.145000457763686,6.994997024536147,13.51999664306642,-12.88000106811522,4,-0.17561686532435816,-1.5728126574027437,69.40000152587889,-1.039503205279143,71.05000305175781,-1.1234580304861777,74.4800033569336,-0.17561686532435816
9572,2022-05-23,69.58999633789061,70.19999694824219,68.51999664306639,68.76999664306639,12356200.0,0.01001443826895354,-1.5454555963355994,-0.4823536275592136,46.98228144491381,51.00469171582208,0.13783872780003037,0.060861538319059605,4.262333711500233,12.996821755071522,15.200122526603701,1.6800003051757955,-0.6004909238908596,-0.22800445556642046,-4.513818298301601,4.05780938716876,-2.3709113769340178,1.9149024658011768,4.96760696411134,40.371167270438775,-8.12761312066111,2.1429069213675933,5,0.7100067138672017,1.4550056457519673,6.12250137329103,12.830001831054702,-14.309997558593729,0,-0.19040087487529178,3.8723297188494255,68.90000152587889,-1.5728126574027437,69.40000152587889,-1.039503205279143,71.05000305175781,-0.19040087487529178
9573,2022-05-24,66.62000274658203,68.41000366210939,66.01000213623047,68.36000061035156,18764500.0,-0.04267845592185304,1.6086916860510672,-2.1219494040696323,37.62376184201866,50.48825798952164,3.07187529316856,3.1564594986732146,7.291820843315946,15.693489517267793,14.515464022053765,3.579994201660142,-0.7100985261085953,-3.1749980926513643,-7.527104047027976,1.177107861725247,-5.35105106983967,-0.9989451154630586,7.76864850158691,7.429971721985204,-33.62326642959163,2.1760529771883066,5,3.6800003051757812,4.424999237060547,9.042495727539062,15.799995422363281,-12.970001220703132,1,-0.15610929296175202,-1.5454555963355994,69.58999633789061,3.8723297188494255,68.90000152587889,-1.5728126574027437,69.40000152587889,-0.15610929296175202
9574,2022-05-25,67.87000274658203,68.84999847412111,65.90000152587889,65.93000030517578,16241200.0,0.018763133420377054,-1.949996948242174,-1.114945300681823,43.71323795467131,50.16963501759884,2.1954044492780014,2.125708017752814,5.997463463197931,14.186473175319577,13.514009173483988,2.949996948242216,-0.3588532044348085,-1.9949981689453153,-6.163070286993317,2.1730739491026867,-4.079034227969316,0.08903789007868568,6.183502537109376,33.96556509522955,-4.654596049436051,2.0840360590240037,5,2.4449996948242188,3.174999237060547,7.00999641418457,14.549995422363281,-11.140003204345703,2,-0.13894215026163315,1.6086916860510672,66.62000274658203,-1.5454555963355994,69.58999633789061,3.8723297188494255,68.90000152587889,-0.13894215026163315
9575,2022-05-26,70.5999984741211,71.04000091552734,66.34999847412111,66.38999938964844,14902500.0,0.04022389298748852,-1.1864808580488395,2.170099889885166,50.431183311858355,49.864935964765294,-0.09111528158038595,-0.6020780348661248,3.0424379076203962,11.171212054827308,12.960375030162446,4.690002441406236,-0.026196492244082492,0.7139976501464815,-3.4649746859667374,4.8929699862597005,-1.375488517910128,2.803483818203091,2.964296584101561,91.43964020127356,51.2692337950579,2.0894861680566073,5,-0.28499603271484375,-0.3049964904785156,4.615001678466797,11.819999694824219,-13.229999542236321,3,-0.16742209561317356,-1.949996948242174,67.87000274658203,1.6086916860510672,66.62000274658203,-1.5454555963355994,69.58999633789061,-0.16742209561317356
9576,2022-05-27,73.31999969482422,73.44000244140625,71.63999938964844,71.76000213623047,13078700.0,0.03852693030439891,1.0,0.3705458189640331,59.201093590213105,50.18375609085827,-2.8962092180903625,-3.0757419998737277,0.09697169938574746,8.16944548569262,12.286342724865568,2.8400039672851562,0.5333742949978557,3.177499008178714,-1.1887155542327577,7.543713570590185,0.9943917269729781,5.3606062893844495,-7.419998168945327,98.4084518300932,51.81091188511665,2.183107281205739,5,-3.0049972534179688,-3.0249977111816406,2.3225021362304688,9.099998474121094,-14.470001220703125,4,-0.21085650775805997,-1.1864808580488395,70.5999984741211,-1.949996948242174,67.87000274658203,1.6086916860510672,66.62000274658203,-0.21085650775805997
9577,2022-05-31,73.83999633789062,74.4800033569336,71.93000030517578,73.47000122070312,15453000.0,0.007092152826387865,2.0908956397096223,0.23717672835400447,58.55011268115517,49.65879336022296,-3.227283797392687,-3.5210885153186666,-0.6113122582723349,7.39882289752282,11.402197002943119,2.5500030517578125,0.9569947554598173,3.5354957580566406,-1.1322092157390813,8.203200731852363,1.2016432711587868,5.8693482449544945,-7.789194793701185,92.54071232564883,41.095659784375606,2.333852486897861,5,-3.649993896484375,-3.544994354248047,1.4325027465820312,8.580001831054688,-14.699996948242188,1,-0.2413325672252602,1.0,73.31999969482422,-1.1864808580488395,70.5999984741211,-1.949996948242174,67.87000274658203,-0.2413325672252602
9578,2022-06-01,73.55000305175781,75.38999938964844,72.55000305175781,74.5,13595400.0,-0.003927319887799152,1.0805866538485185,-2.5675932035631805,62.12736467219266,50.84457382540208,-3.445405448533151,-3.215603282570669,-0.4826857469832788,7.414000601742487,10.95705762854014,2.839996337890625,0.8609065295243994,3.131002426147461,-1.7431739748397774,8.0051788271347,0.6939142256538418,5.56809062664108,-7.1620334350586035,80.61120387692316,22.018465081025013,2.4370882004936205,6,-2.9050025939941406,-2.9250030517578125,1.0324974060058594,8.664997100830078,-15.74000167846679,2,-0.2484024950971676,2.0908956397096223,73.83999633789062,1.0,73.31999969482422,-1.1864808580488395,70.5999984741211,-0.2484024950971676
9579,2022-06-02,75.37000274658203,75.41000366210938,73.12999725341797,73.12999725341797,11373200.0,0.024745066204055366,-1.035715015565289,-2.3579080936089563,63.56234144812736,52.1240145377046,-5.127367405318637,-5.162457029305315,-2.471054031500387,5.346139203936644,11.088846170914826,2.2800064086914062,0.8220221977620099,4.863502120971674,-0.30648131514392674,10.033485557087275,2.2785104029138807,7.448493839029467,-8.441911343505865,99.55848904390942,35.86232305785548,2.5849917180577973,6,-4.715000152587891,-4.7350006103515625,-1.2325019836425781,6.399997711181641,-16.19000244140625,3,-0.28817832598112936,1.0805866538485185,73.55000305175781,2.0908956397096223,73.83999633789062,1.0,73.31999969482422,-0.28817832598112936
9580,2022-06-03,69.94000244140625,71.69000244140625,69.11000061035156,71.69000244140625,30306600.0,-0.07204458149528237,1.9485735212053572,-0.7812480841411162,46.63951573764599,52.092321409199606,0.4328011093731021,0.16993156975786405,2.8358748360008974,10.50312784259333,11.411229505790772,6.260002136230469,0.042230607471282156,-0.4989982604980412,-5.661155789049772,4.66315926805369,-3.0800770247738996,2.082080503777817,-2.333358057607427,13.174625857095453,-45.305727078791975,2.5810787642758632,6,0.7150001525878906,0.7000007629394531,3.6074981689453125,11.239997863769531,-11.080001831054688,4,-0.18887621444161207,-1.035715015565289,75.37000274658203,1.0805866538485185,73.55000305175781,2.0908956397096223,73.83999633789062,-0.18887621444161207
9581,2022-06-06,70.44999694824219,72.13999938964844,70.01000213623047,70.73999786376953,13198700.0,0.0072918857454029595,-2.6410503870155786,0.16571480887276785,49.96492936383311,52.42372673352397,0.18527950156511963,-0.3501389908458634,2.1236686064711137,9.715365816934195,11.312375074607326,2.1999969482421875,-0.06049296640340174,0.005996322631830253,-5.155991945807756,5.167984591071416,-2.574997811587963,2.5869904568516233,-2.2190838221785185,21.269772837915408,-34.513276699206784,2.5809941342197904,6,0.20500564575195312,0.19000625610351562,3.097503662109375,10.730003356933594,-11.099998474121094,0,-0.18566357108527565,1.9485735212053572,69.94000244140625,-1.035715015565289,75.37000274658203,1.0805866538485185,73.55000305175781,-0.18566357108527565
9582,2022-06-07,70.76000213623047,70.87000274658203,68.12000274658203,68.65000152587889,14328000.0,0.00440035772061198,1.3605131664254513,-7.275841203862089,42.50603405135368,52.96620142345008,0.06559066009310754,-0.4608866852693865,1.6144310064789238,9.112045660644696,11.019202347370493,2.75,-0.05336333871358079,0.1745014190673828,-4.8506625745287835,5.199665412663549,-2.3380805777307074,2.687083415865473,4.650001525878906,36.21397884910232,-13.740771049588467,2.5125819967980854,6,-0.10499954223632812,-0.11999893188476562,2.7874984741210938,10.419998168945312,-9.230003356933587,1,-0.16831547912024758,-2.6410503870155786,70.44999694824219,1.9485735212053572,69.94000244140625,-1.035715015565289,75.37000274658203,-0.16831547912024758
9583,2022-06-08,68.59999847412111,70.4000015258789,67.76000213623047,69.83999633789061,16363000.0,-0.030525771578565286,1.2372798070675102,-0.5876765426920372,44.79828738576553,53.08676247134944,2.834020691911846,1.7652042994920265,3.489256274566756,10.955052967083859,10.741191973043273,3.0,0.13044224302416296,-1.970001983642561,-7.01878341321013,3.078779445925008,-4.494392698426353,0.5543887311412306,6.6642051696777145,10.980342095998893,-36.33239318513847,2.5243907147837863,6,2.2800025939941264,2.040004730224595,4.9475021362304545,12.575000762939439,-8.149997711181655,2,-0.1379008643570363,1.3605131664254513,70.76000213623047,-2.6410503870155786,70.44999694824219,1.9485735212053572,69.94000244140625,-0.1379008643570363
9584,2022-06-09,66.01999664306639,68.69000244140625,66.0,67.94000244140625,15073700.0,-0.03760935697437373,-1.7449017325740266,1.5483944403768413,43.09638974768126,52.27178540866309,5.726169767919274,4.501992198613905,5.677618978286446,13.172054843404851,10.392049336619733,2.69000244140625,0.20533040750903808,-4.503003692626962,-9.70835854085675,0.7023511556028268,-7.105681116741849,-1.9003262685120745,8.944038940429692,0.3256782582113091,-48.28954739643028,2.6026774241148933,6,4.6850051879882955,4.620006561279311,7.092502593994155,14.91000366210939,-3.619995117187493,3,-0.1243561903549052,1.2372798070675102,68.59999847412111,1.3605131664254513,70.76000213623047,-2.6410503870155786,70.44999694824219,-0.1243561903549052
9585,2022-06-10,62.61999893188477,65.55999755859375,62.27999877929688,64.83999633789061,26626900.0,-0.05149951354229121,-1.2620699089865193,1.1562451571372176,38.531761141801965,49.97519291439519,8.800645443646339,7.906477074772162,8.731562113564486,16.257288995446935,10.055123547793388,3.73999786376951,0.7660713342626622,-7.648501396179192,-13.837689180278552,-1.459313612079832,-10.743095288228865,-4.553907504129519,11.806194516601543,3.448277196158997,-45.271587479674466,3.0945938920496796,6,6.225002288818352,6.225002288818352,10.345001220703118,17.6500015258789,0.6800003051757741,4,-0.054934504717109145,-1.7449017325740266,66.01999664306639,1.2372798070675102,68.59999847412111,1.3605131664254513,70.76000213623047,-0.054934504717109145
9586,2022-06-13,58.84000015258789,60.959999084472656,58.58000183105469,60.02000045776367,24278600.0,-0.06036408246203573,-1.800001795154877,0.5315322900754228,32.35969398773564,47.065146392904126,11.522350315091103,11.232191942473833,12.155389802710715,19.743173925974773,11.21637702567744,4.039997100830085,0.9357401377646113,-10.774500274658209,-18.738664347018926,-2.810336202297499,-14.756582310838567,-6.79241823847785,14.614497722363268,2.115527275549003,-45.69158986467171,3.982082036180355,6,8.15500259399414,8.15500259399414,14.125,21.125,4.799999237060547,0,0.00033991260557120206,-1.2620699089865193,62.61999893188477,-1.7449017325740266,66.01999664306639,1.2372798070675102,68.59999847412111,0.00033991260557120206
9587,2022-06-14,58.70000076293945,59.86999893188477,57.72000122070313,59.36000061035156,17036000.0,-0.0023793234072974068,1.5595264315930037,0.5593217599327579,35.67292793462346,44.12576453317422,10.380513593287702,11.00967249698607,11.985374636317701,19.66397752342519,12.48795758515917,2.1499977111816406,0.6493464183628532,-10.325999641418463,-19.64773818821314,-1.0042610946237787,-14.986868914815801,-5.665130368021124,13.267047507622053,7.728702828471548,-43.31927073301909,4.660869273397341,6,7.865001678466797,7.865001678466797,12.694999694824219,21.264999389648438,2.5900001525878906,1,0.011073214697332912,-1.800001795154877,58.84000015258789,-1.2620699089865193,62.61999893188477,-1.7449017325740266,66.01999664306639,0.011073214697332912
9588,2022-06-15,59.11999893188477,60.08000183105469,57.54999923706055,59.33000183105469,19726200.0,0.00715499426723154,1.959062344540196,0.31818628442619507,33.68144657493082,40.80566510281905,8.60306514707711,9.88684324501292,11.20581606460869,19.075137349412806,13.916087872350577,2.5300025939941406,-0.2117164249662835,-9.138001251220693,-19.078207491370073,0.8022049889286862,-14.108104371295376,-4.1678981311460035,11.13740369269373,14.093350477778774,-37.49961468526584,4.97010312007469,6,5.7250003814697195,7.360002517700188,12.012502670288079,20.845001220703118,1.0300025939941264,2,0.04076454484021208,1.5595264315930037,58.70000076293945,-1.800001795154877,58.84000015258789,-1.2620699089865193,62.61999893188477,0.04076454484021208
9589,2022-06-16,55.0099983215332,57.0,54.25,57.0,22706200.0,-0.06951963268955597,1.7638167643343359,9.476067646364601,22.34834137748912,38.10664572946829,10.640212446111434,13.421690245221654,14.999732309274236,22.97439594617191,15.697576602267272,4.869998931884773,-1.2810784687584231,-12.44600162506103,-23.909323098146828,-0.9826801519752237,-18.177662361603936,-6.71434088851813,13.468367828792793,6.719703674522269,-38.18746803443458,5.731660736542902,6,8.185001373291016,9.820003509521484,16.240001678466797,24.955001831054688,4.650001525878906,3,0.09889115810564952,1.959062344540196,59.11999893188477,1.5595264315930037,58.70000076293945,-1.800001795154877,58.84000015258789,0.09889115810564952
9590,2022-06-17,55.75,56.31999969482422,53.599998474121094,55.9000015258789,24139800.0,0.013452130540733576,4.4949638180963465,0.0753775876181513,16.482248334689814,34.386347837341255,8.577719576251596,12.23386836493549,13.97248570792378,22.061422506659596,17.320190111896842,2.720001220703125,-2.530818404478282,-11.023499870300299,-23.573374490804625,1.5263747502040275,-17.29843718055247,-4.748562560048136,10.451827566273835,29.211974831292952,-8.55885296387849,6.274937310252165,6,6.4850006103515625,8.755001068115234,15.399999618530273,24.21500015258789,6.1399993896484375,4,0.11928253858078741,1.7638167643343359,55.0099983215332,1.959062344540196,59.11999893188477,1.5595264315930037,58.70000076293945,0.11928253858078741
9591,2022-06-21,56.79999923706055,57.91999816894531,56.34000015258789,56.81999969482422,15502800.0,0.018834067032476254,-2.3617028184160866,0.13333502873710004,18.137619870896586,31.678746261734908,6.0210200233002595,10.783778036087682,12.657639223341505,20.82284222350954,18.07393915653496,2.1699981689453125,-4.0951201493483325,-9.368500518798825,-22.633016932503807,3.8960158949061494,-16.00075872565131,-2.7362423119463344,7.133499092625797,49.38270224066253,17.774032489544318,6.632258206852488,6,5.200000762939453,7.7050018310546875,13.665002822875977,23.165000915527344,5.270000457763672,1,0.1144366212554262,4.4949638180963465,55.75,1.7638167643343359,55.0099983215332,1.959062344540196,59.11999893188477,0.1144366212554262
9592,2022-06-22,56.34000015258789,57.13999938964844,55.599998474121094,55.959999084472656,13513800.0,-0.008098575539636998,-1.7999958385207329,-18.999618539004388,18.023034194061935,28.703718129323395,4.716413943729272,10.75145682712784,12.878736464604344,21.14156411097906,18.91089323892963,1.5400009155273438,-4.787214672292336,-9.165999794006353,-23.021378952107327,4.689379364094613,-16.093689373056833,-2.2383102149558667,5.733468203096706,42.28395461454505,16.176737593222022,6.927689579050484,6,4.805000305175781,8.165000915527344,14.125001907348633,23.625,5.520000457763672,2,0.12957045114110155,-2.3617028184160866,56.79999923706055,4.4949638180963465,55.75,1.7638167643343359,55.0099983215332,0.12957045114110155
9593,2022-06-23,56.22000122070313,56.83000183105469,54.959999084472656,56.61000061035156,13366600.0,-0.002129906488458677,3.5060207739681957,-1.0263112984992033,12.01903565781214,25.250678786004602,3.23592472820183,10.595606965801046,12.757059707722867,21.109371925213146,19.24503220847707,1.8700027465820312,-5.739279174383128,-8.765998649597158,-23.21332980857789,5.681332509383573,-15.98966422908753,-1.5423330701067925,4.328242556300033,60.64821601078022,42.021432449329225,7.2236655794903655,6,3.3599967956542898,8.284999847412102,14.245000839233391,22.805000305175774,6.319999694824212,3,0.09018142270970242,-1.7999958385207329,56.34000015258789,-2.3617028184160866,56.79999923706055,4.4949638180963465,55.75,0.09018142270970242
9594,2022-06-24,58.43999862670898,59.0,57.13000106811523,57.1500015258789,15647600.0,0.03948767979016554,-1.812032663035539,-3.3076900504715185,23.863623161944133,23.620885677131515,-0.19262608492363142,8.045406438166033,10.318456992239028,18.700646057719588,19.465288473364723,2.779998779296868,-6.538561823305791,-6.074501037597663,-20.73940331615031,8.590401240954982,-13.406952176873993,1.2579501016786594,0.8575609957754153,89.62960712867805,67.40859808108388,7.3324511392763245,6,-1.1599998474121023,6.065002441406257,12.232503890991218,18.20000076293946,4.030002593994155,4,0.02926083058442086,3.5060207739681957,56.22000122070313,-1.7999958385207329,56.34000015258789,-2.3617028184160866,56.79999923706055,0.02926083058442086
9595,2022-06-27,58.77999877929688,60.04999923706055,58.36999893188477,59.58000183105469,16159900.0,0.005817935670390462,-1.0740709344108752,-0.6201587982197985,23.270734791364234,22.611001321979135,-1.2679518263287903,7.140579145253987,9.74575532589622,18.185071576408085,20.303751395564323,1.6800003051757741,-7.3467201488986476,-5.143500900268549,-19.72826251883368,9.441260718296576,-12.435881709551118,2.1488799090140134,-5.180000305175788,75.04910766814096,50.53046987770024,7.292380809282563,6,-1.9399986267089915,5.725002288818352,11.892503738403313,17.270000457763665,5.470001220703118,0,0.014971097080477946,-1.812032663035539,58.43999862670898,3.5060207739681957,56.22000122070313,-1.7999958385207329,56.34000015258789,0.014971097080477946
9596,2022-06-28,57.86000061035156,60.59000015258789,57.81000137329102,58.97999954223633,19393600.0,-0.015651551344865844,-3.5573847380517276,1.3999933243052634,21.25667444679229,21.009195378886783,-0.5605315342113641,7.212769632673911,10.49009904333758,18.873503648968523,21.954133548935932,2.779998779296868,-8.013829407086007,-5.290499114990233,-19.409681805852685,8.828683575872219,-12.350090460421455,1.7690922304409895,-4.131002120971679,51.509786424423275,27.294442370021166,7.059591345431225,6,-0.7650012969970703,6.645000457763672,12.812501907348633,18.189998626708984,6.9899978637695455,1,0.0696508596056924,-1.0740709344108752,58.77999877929688,-1.812032663035539,58.43999862670898,3.5060207739681957,56.22000122070313,0.0696508596056924
9597,2022-06-29,56.02000045776367,57.52000045776367,55.31999969482422,57.22999954223633,17351400.0,-0.03180090102278188,1.4581001538664815,1.0803573557310773,21.564188601328297,19.662833381819837,0.9603197741933798,8.062666364433653,12.096559350357921,20.509443861673986,24.07952414077942,2.5400009155273438,-8.35655448461295,-6.239499473571776,-19.754558043003925,7.275559095860373,-12.997028758287854,0.5180298111443022,-2.016561901855468,18.827729523786292,-6.770039524533505,6.757529284716075,6,1.0749988555908203,8.485000610351562,14.652502059936523,20.029998779296875,6.439998626708984,2,0.10799712937564054,-3.5573847380517276,57.86000061035156,-1.0740709344108752,58.77999877929688,-1.812032663035539,58.43999862670898,0.10799712937564054
9598,2022-06-30,55.27999877929688,56.40999984741211,54.22000122070313,54.9900016784668,29572400.0,-0.013209597865403655,-1.3934437164780618,-0.239667206819807,23.520703770570364,19.793095869939975,1.2274097969411883,7.761691381831902,12.538671239028936,21.051784637491345,26.135812636876064,2.1899986267089773,-8.187385500310526,-6.06600093841552,-18.815970279599405,6.683968402768365,-12.440985609007463,0.30898373217642217,5.3100013732910085,16.640466818416204,-11.651980409307157,6.3749846705919415,6,1.81500053405761,9.225002288818352,15.392503738403313,20.770000457763665,6.170001983642571,3,0.11903042648978812,1.4581001538664815,56.02000045776367,-3.5573847380517276,57.86000061035156,-1.0740709344108752,58.77999877929688,0.11903042648978812
9599,2022-07-01,53.6500015258789,53.959999084472656,51.4000015258789,53.290000915527344,43681700.0,-0.02948620277517877,4.224507590502156,1.2413938253902979,25.769848955635936,20.825051494489543,2.954948240110987,8.096142000162772,13.830544533685448,22.47742601275116,28.463536365094555,3.879997253417983,-8.237405884515695,-6.6099981307983455,-17.952846246347242,4.732849984750544,-12.281422188572797,-0.9385740730239007,6.812598648071294,24.483137499724982,-6.664753086577349,5.671424057774446,7,2.3449993133544993,9.755001068115241,17.022500991821296,22.399997711181648,5.5,4,0.16570361857977245,-1.3934437164780618,55.27999877929688,1.4581001538664815,56.02000045776367,-3.5573847380517276,57.86000061035156,0.16570361857977245
9600,2022-07-05,56.72999954223633,56.88999938964844,52.09000015258789,52.18000030517578,33745900.0,0.05740909466464306,-1.0295981824941671,12.638865341415077,44.07635653153222,23.70713334567128,0.03194117754955528,4.1905946985381135,10.514743441804484,19.157014261861164,30.02359416453928,4.799999237060547,-8.212543819772804,-2.869499969482419,-13.344223471269572,7.605223532304741,-8.106861720376003,2.3678617814111647,3.3700966857910117,57.99781080344015,22.220082007009673,5.23736175089358,7,-0.7349987030029297,6.6750030517578125,13.950002670288086,19.31999969482422,4.670001983642571,1,0.10118106336653998,4.224507590502156,53.6500015258789,-1.3934437164780618,55.27999877929688,1.4581001538664815,56.02000045776367,0.10118106336653998
9601,2022-07-06,57.36999893188477,58.11999893188477,56.459999084472656,56.849998474121094,23565000.0,0.011281498233962628,-1.5538474178886041,0.11428583405645071,46.36809786297669,26.856584864439586,-0.5796580704625995,2.6566383030544714,9.690195160623624,18.214013380303292,31.66410358115582,1.6599998474121165,-7.4274019193204595,-1.575500679016109,-10.750435239457566,7.599433881425348,-6.162967959236838,3.0119666012046196,2.3820935080566272,88.83928140612522,47.46818622461784,4.587467280220727,7,-1.3749980926513743,6.035003662109368,12.935003280639641,18.680000305175774,4.950000762939446,2,0.11992332571391251,-1.0295981824941671,56.72999954223633,4.224507590502156,53.6500015258789,-1.3934437164780618,55.27999877929688,0.11992332571391251
9602,2022-07-07,58.849998474121094,59.31000137329102,57.84000015258789,59.099998474121094,22945500.0,0.02579744761706415,3.388025370363972,-0.4807688075413499,49.303044452763984,30.999252508323124,-1.8619785984859476,0.2515172345950418,8.016150558015696,16.390237706465285,32.78024184919086,1.94000244140625,-6.493009732360349,0.4999990463256836,-6.800851748786826,7.800849841438193,-3.1504263512305712,4.150424443881938,0.5680103292578096,94.18453972131964,47.32385895477119,3.6504253975562566,7,-2.8549976348876953,4.555004119873047,11.45500373840332,17.200000762939453,6.19000244140625,3,0.10195412328920406,-1.5538474178886041,57.36999893188477,-1.0295981824941671,56.72999954223633,4.224507590502156,53.6500015258789,0.10195412328920406
9603,2022-07-08,59.13999938964844,60.43000030517578,58.099998474121094,58.22000122070313,19283000.0,0.004927798182609466,-3.017231853937018,-3.6799926757812216,63.27975336680945,35.37882253108594,-1.8933219730833741,-0.8258848875347056,7.629476938957254,15.77477543700661,33.744361125709624,2.3300018310546875,-5.617926448521182,1.2629999160766587,-4.2482048702604445,6.774204702413762,-1.4926024770918929,4.01860230924521,-7.739997863769538,85.7142736443671,32.38077631260718,2.755602393168553,7,-3.144998550415039,4.265003204345703,11.102502822875977,16.90999984741211,5.55999755859375,4,0.05613797309922419,3.388025370363972,58.849998474121094,-1.5538474178886041,57.36999893188477,-1.0295981824941671,56.72999954223633,0.05613797309922419
9604,2022-07-11,57.81000137329102,58.61000061035156,57.709999084472656,58.11000061035156,13941800.0,-0.022488975821501445,-2.5999786378582925,-0.32608677624267635,56.38166949145133,39.05781527554006,-0.739894847001139,-0.15019644800081977,8.86501952845196,16.766677387396236,34.36785803689399,1.4300003051757812,-4.687356997948292,0.34350166320801634,-3.619469873724306,4.3064732001403385,-1.6379841052581483,2.324987431674181,-6.229399871826189,68.58514527638496,11.696450083985155,1.981485768466161,7,-1.8150005340576243,5.595001220703118,12.824998855590813,18.239997863769524,6.04999923706054,0,0.06296487291436326,-3.017231853937018,59.13999938964844,3.388025370363972,58.849998474121094,-1.5538474178886041,57.36999893188477,0.06296487291436326
9605,2022-07-12,59.18000030517578,60.08000183105469,58.099998474121094,58.41999816894531,21523100.0,0.02369830305033882,-1.828573141290783,-2.5333468967359423,57.229656303861496,43.05481325965886,-2.287770032077553,-1.8879199956178567,7.294934552939935,14.965078165050528,34.07848089481873,2.2700004577636648,-3.5441174724200835,1.885500526428224,-1.3714040968614967,5.142405149717945,0.25704821478336726,3.513952838073081,-7.422410827636732,68.51386358569901,10.234708166202537,1.6284523116448586,7,-3.2649993896484375,2.5900001525878906,11.465002059936523,16.869998931884766,2.4399986267089915,1,-0.000506907386654043,-2.5999786378582925,57.81000137329102,-3.017231853937018,59.13999938964844,3.388025370363972,58.849998474121094,-0.000506907386654043
9606,2022-07-13,58.86000061035156,59.41999816894531,57.36000061035156,57.38000106811523,13987600.0,-0.005407226988409342,-1.7105222871110954,1.9473623450283686,57.72059519604917,47.0721917701834,-2.0238302959660857,-1.6509923248157818,7.471157833065206,14.846277105465617,33.195516040415086,2.05999755859375,-3.010940701063376,1.5645008087158203,-1.6944135452895281,4.823415162721169,-0.06495636828685036,3.193957985718491,-6.928962916259778,48.8599397103812,-10.969823122171633,1.629457177002673,7,-2.9449996948242188,2.9099998474121094,11.78750228881836,17.189998626708984,4.119998931884766,2,0.04315326009494869,-1.828573141290783,59.18000030517578,-2.5999786378582925,57.81000137329102,-3.017231853937018,59.13999938964844,0.04315326009494869
9607,2022-07-14,59.349998474121094,59.65999984741211,57.31999969482422,57.93999862670898,14803800.0,0.008324802220327499,1.3054159236159526,0.9527028942735708,59.37687135157865,51.05621039029543,-2.2258666240926033,-2.202732420975771,6.7624197524202145,13.953076372976113,32.10066693227435,2.3400001525878906,-2.4643911836580514,2.021998786926268,-1.3080778720851143,5.3520754459376505,0.3569604574205769,3.6870371164319593,-7.248981527807629,65.27325983602938,5.317883911097162,1.6650383295056905,7,-3.43499755859375,1.785003662109375,11.297504425048828,16.700000762939453,1.1599998474121094,3,0.0500421448536037,-1.7105222871110954,58.86000061035156,-1.828573141290783,59.18000030517578,-2.5999786378582925,57.81000137329102,0.0500421448536037
9608,2022-07-15,61.52999877929688,61.70000076293945,59.4000015258789,61.47999954223633,20317800.0,0.036731261351697464,10.794770973326719,0.03546045565346798,59.27928526506437,54.77948109134304,-3.8286991901770406,-4.41951499365873,4.363223928974101,11.425240149976482,30.794196093736414,2.3500022888183594,-1.694124232890843,4.081499099731452,0.330574154164303,7.832424045298602,2.2060366269478777,5.956961572515027,-9.262402165806172,96.11867711905091,38.26796624228328,1.8754624727835745,7,-4.63499832153321,-0.6299972534179759,9.11750411987304,14.520000457763665,-3.2199974060058594,4,0.05704537958501432,1.3054159236159526,59.349998474121094,-1.7105222871110954,58.86000061035156,-1.828573141290783,59.18000030517578,0.05704537958501432
9609,2022-07-18,60.45000076293945,62.33000183105469,60.13999938964844,62.09000015258789,13233000.0,-0.017552381566450115,1.066037362392172,-32.80048828869603,54.801619152557485,55.97117693812363,-1.88043017370628,-3.0683870076709354,5.130875905532406,12.151263311600928,28.836924608549147,2.19000244140625,-0.7870048909764407,2.729500961303714,-1.0655891853772488,6.524591107984676,0.8319558879632325,4.627046034644195,-7.805107983470791,62.47504458092409,6.51892187908112,1.8975450733404822,7,-1.0550003051757812,-0.404998779296875,10.310001373291016,15.599998474121094,-2.5900001525878906,0,0.07030597405564154,10.794770973326719,61.52999877929688,1.3054159236159526,59.349998474121094,-1.7105222871110954,58.86000061035156,0.07030597405564154
9610,2022-07-19,62.4000015258789,62.7599983215332,61.38000106811523,61.47000122070313,19103700.0,0.03225807672999981,-1.4864801704584316,-0.5670735678597593,62.32357016085106,57.744007193443,-3.2872486837803976,-4.737538032160451,2.959862798504467,9.9070861695428,26.633290293881313,2.30999755859375,0.16873736400680173,4.347001647949213,0.1363232501496512,8.557680045748775,2.2416624490494286,6.452340846848998,-9.174002203315077,93.38241017402444,35.341047977730035,2.105339198899782,7,-2.360002517700188,-3.920001983642571,8.272500991821296,13.649997711181648,-4.090000152587876,1,0.023397420653382017,1.066037362392172,60.45000076293945,10.794770973326719,61.52999877929688,1.3054159236159526,59.349998474121094,0.023397420653382017
9611,2022-07-20,63.29999923706055,63.52000045776367,61.849998474121094,62.22000122070313,15176200.0,0.014423039890606448,1.1973703693479127,1.1612878085596958,70.82380931389086,60.135203289123766,-3.6404475060293677,-5.402597902230738,1.8750577240465844,8.69088885104776,24.981998562102536,1.6700019836425781,1.2363359884209686,4.921999359130858,0.1522459422503033,9.691752776011413,2.537122650690584,7.306876067571132,-9.311279994579174,96.45159365111398,32.068186865960016,2.3848767084402764,7,-2.8799991607666016,-5.839998245239258,5.545001983642578,10.959999084472656,-2.0999984741210938,2,-0.026540289501175485,-1.4864801704584316,62.4000015258789,1.066037362392172,60.45000076293945,10.794770973326719,61.52999877929688,-0.026540289501175485
9612,2022-07-21,63.63999938964844,63.68000030517578,61.93000030517578,62.599998474121094,12924700.0,0.005371250500566083,2.124992336564465,0.9629655793582177,74.47308894237207,61.37890724196405,-3.609063127698292,-5.446926002247508,1.4284064222032526,8.01317782930542,23.13761468687156,1.75,1.7248923147732071,4.8969995498657255,-0.3130271782713834,10.107026278002834,2.291986185797171,7.50201291393428,-8.698152025638834,99.06539890336336,27.4596254873629,2.6050133640685535,7,-3.1399993896484375,-6.099998474121094,3.3550033569335938,8.770000457763672,-6.00999832153321,3,-0.010370833654022027,1.1973703693479127,63.29999923706055,-1.4864801704584316,62.4000015258789,1.066037362392172,60.45000076293945,-0.010370833654022027
9613,2022-07-22,61.290000915527344,62.91999816894531,61.0099983215332,61.290000915527344,22201700.0,-0.03692643772248905,-5.821364831541804,0.0,71.46068716032028,63.05435364961616,-1.0303687473706447,-2.843403488584215,3.6106543729221983,10.028171030650213,21.009339021919327,2.6300010681152344,2.1022515346550037,2.293501091003421,-2.892963996941319,7.4799661789481675,-0.299731452968949,4.886733634975791,-5.299575198577799,32.485910408517334,-43.21832811959779,2.593232543972373,7,-0.7900009155273438,-3.75,5.275001525878906,7.549999237060547,-4.280002593994141,4,-0.012726424903618083,2.124992336564465,63.63999938964844,1.1973703693479127,63.29999923706055,-1.4864801704584316,62.4000015258789,-0.012726424903618083
9614,2022-07-25,60.1500015258789,61.83000183105469,59.70000076293945,61.349998474121094,14479400.0,-0.018600087658990905,-1.0285739198041062,-100.0,60.7818547282435,63.44904236343638,0.5324603144325835,-1.6535023408496201,4.6290617879770295,10.864649629304786,19.736757164941988,2.1300010681152344,2.3018276701736227,1.0680015563964744,-4.136185272470662,6.272188385263604,-1.534091858037094,3.6700949708300428,-3.236826858342205,11.30655313308389,-63.88470594801375,2.602093414433566,7,0.34999847412110086,-2.6100006103515554,5.512498855590827,8.079999923706062,-3.8500022888183523,0,-0.030590192949475403,-5.821364831541804,61.290000915527344,2.124992336564465,63.63999938964844,1.1973703693479127,63.29999923706055,-0.030590192949475403
9615,2022-07-26,59.65999984741211,60.68999862670898,59.54999923706055,60.31000137329102,11044800.0,-0.00814632861241027,-1.6206799786026689,0.5416693157687298,57.28835824664664,63.40101603572498,1.2267121717661524,-1.153324425342248,4.965092225596038,10.932791036280179,18.787456426479554,1.1399993896484304,2.2053175749870775,0.5339998245239244,-4.67431481665777,5.7423144657056255,-2.0701574960669262,3.138157145114775,-1.9348061033587243,2.6634523463153084,-67.87668991925239,2.6041573205908493,7,0.8400001525878906,-2.1199989318847656,4.352500915527344,6.555000305175781,-3.1300010681152273,1,-0.030170956112374636,-1.0285739198041062,60.1500015258789,-5.821364831541804,61.290000915527344,2.124992336564465,63.63999938964844,-0.030170956112374636
9616,2022-07-27,61.88999938964844,62.38999938964844,59.61000061035156,60.4900016784668,14589800.0,0.03737847046496534,1.316667858760699,-2.1538375764404614,59.23451547293927,63.385198715876164,-0.5903655279620281,-3.231612787954674,2.4681380602706042,8.355400448896958,17.517618818495315,2.779998779296875,2.40654285696408,2.5624994277954087,-2.750364110452381,7.875362966043191,-0.0939323413284825,5.2189311969193,-3.450228858260367,56.65858468302461,-10.440816726093267,2.6564317691238926,7,-0.34999847412109375,-4.349998474121094,1.480001449584961,3.9199981689453125,-4.579998016357415,2,-0.057844531453593695,-1.6206799786026689,59.65999984741211,-1.0285739198041062,60.1500015258789,-5.821364831541804,61.290000915527344,-0.057844531453593695
9617,2022-07-28,62.06999969482422,62.29999923706055,60.18999862670898,62.25,10120300.0,0.002908390805476113,14.07149863760223,-0.1285718567524339,58.96025059891947,63.34975041963784,-0.384379920195002,-3.093740424043304,2.0645156124573276,7.941610126676579,15.690657818970365,2.1100006103515696,2.514182086448578,2.439999771118167,-2.7678403188671723,7.647839861103506,-0.1639202738745027,5.0439198161108365,-3.0014015905816223,74.77748535529332,9.618297947279757,2.603920044992671,7,-0.4549999237060547,-4.529998779296875,1.1825008392333984,2.845001220703125,-5.739997863769531,3,-0.014016415920126257,1.316667858760699,61.88999938964844,-1.6206799786026689,59.65999984741211,-1.0285739198041062,60.1500015258789,-0.014016415920126257
9618,2022-07-29,61.86000061035156,62.09000015258789,60.77000045776367,61.349998474121094,14199700.0,-0.003383262212101612,1.7216454302343873,-2.8333403975755522,63.29613062251732,64.29358502741115,-0.13706069734901405,-2.4933436777664966,1.9145676099534725,8.013380678012368,13.563970977905004,1.3199996948242188,2.6532660187815864,1.9010005950927749,-2.970250499253865,6.772251689439408,-0.5346249520805415,4.336626142266091,-2.25,81.33807215418898,15.926010655008682,2.4356255471733173,7,-0.24500083923339844,-4.319999694824219,0.9650001525878906,3.0550003051757812,-6.630001068115234,4,-0.06838020531038425,14.07149863760223,62.06999969482422,1.316667858760699,61.88999938964844,-1.6206799786026689,59.65999984741211,-0.06838020531038425
9619,2022-08-01,62.540000915527344,63.9900016784668,62.0,62.5,13347200.0,0.010992568678733328,-2.8269229358471186,0.07843283917004502,61.55434030893289,64.2081150438647,-0.5469329141828752,-2.606832439470267,0.9856766307754725,7.174390540595638,11.085172703459575,2.1300010681152344,2.7568799934414443,2.1365009307861342,-1.8534776621023923,6.126479523674661,0.14151163434187453,4.131490227230394,-2.441600341796878,67.34234311636538,2.22669291058709,1.9949892964442617,8,-0.7700004577636719,-4.844999313354492,-0.4975013732910156,2.375,-7.540000915527344,0,-0.0884234492011522,1.7216454302343873,61.86000061035156,14.07149863760223,62.06999969482422,1.316667858760699,61.88999938964844,-0.0884234492011522
9620,2022-08-02,62.47000122070313,63.29999923706055,60.88000106811523,61.75,11535800.0,-0.001119278762383824,1.033614253520591,17.999618539004565,62.631218706921146,63.29782719864584,-0.5207186800963299,-2.197420295263221,0.8540332814988716,7.046974182593992,9.370764585682956,2.4199981689453196,2.7094961962382698,1.7795011520385842,-1.9125416275312617,5.471543931608423,-0.06652023774633875,3.625522541823507,-1.8267764923095768,65.29680166453159,-1.7976286998036954,1.8460213897849196,8,-0.7000007629394602,-4.7749996185302805,-1.5775012969970774,2.4449996948242116,-7.080001831054695,1,-0.09876743817955602,-2.8269229358471186,62.540000915527344,1.7216454302343873,61.86000061035156,14.07149863760223,62.06999969482422,-0.09876743817955602
9621,2022-08-03,64.25,64.52999877929689,62.43999862670898,62.5,12290100.0,0.028493656867529582,-1.23529099773567,2.4305514347475707,65.72529958116665,62.32585060295634,-2.404664449121256,-3.6212206901387987,-1.0949632827729516,5.137303562516408,8.121041695908831,2.090000152587912,2.8858812944824876,3.2154998779296875,-0.455888664392063,6.886888420251438,1.3798056067688123,5.051194149090563,-3.3699989318847727,93.54841545040205,25.14034860083426,1.8356942711608755,8,-2.210000991821282,-6.284999847412109,-3.5774993896484375,0.6650009155273438,-6.810001373291023,2,-0.12015566102261666,1.033614253520591,62.47000122070313,-2.8269229358471186,62.540000915527344,1.7216454302343873,61.86000061035156,-0.12015566102261666
9622,2022-08-04,64.84999847412111,64.98999786376953,63.6500015258789,64.12000274658203,11338400.0,0.00933849765169037,1.6534725264764232,0.41714041573661526,61.857148228862364,61.25879072168325,-3.1457876718856284,-3.9512492982221303,-1.882715873718091,4.4561105109914365,7.243002716030997,1.339996337890632,2.7643371331910487,3.5154983520507983,-0.37813142276681333,7.409128126868403,1.5686834646419925,5.462313239459604,-3.9699974060058807,96.68247687903369,30.466832713644834,1.9468148874088036,8,-2.579999923706069,-6.654998779296889,-4.049998283386245,0.06500244140623579,-6.909999847412131,3,-0.11626826951798586,-1.23529099773567,64.25,1.033614253520591,62.47000122070313,-2.8269229358471186,62.540000915527344,-0.11626826951798586
9623,2022-08-05,62.459999084472656,63.22000122070313,61.79999923706055,62.86000061035156,15047100.0,-0.03685427056104251,1.5357116095939205,-0.5479505027068725,56.56433423538959,60.790177333588375,-0.6396351608968445,-1.370012132437381,0.3836327332849123,6.804800909386898,6.412352292244421,3.049999237060561,2.335868454539998,0.9594989776611342,-2.821658474258413,4.740656429580682,-0.9310797482986359,2.8500777036209044,-0.8401985931396538,38.4428040924031,-27.079187608211065,1.8905787259597724,8,-0.1900005340576172,-4.2649993896484375,-1.659998893737793,2.4550018310546875,-8.840000152587884,4,-0.09814276886439888,1.6534725264764232,64.84999847412111,-1.23529099773567,64.25,1.033614253520591,62.47000122070313,-0.09814276886439888
9624,2022-08-08,61.45000076293945,62.61999893188477,60.97999954223633,61.9900016784668,11454300.0,-0.016170322387729308,-1.2162103646120712,1.3499971389879646,46.694497780333336,59.61308172622023,0.6416355131757001,-0.07729497967508792,1.2153971907827952,7.707959664519535,5.4363159834794565,1.6399993896484446,1.760477999277768,-0.23249931335449503,-3.5926922891965063,3.127693662487509,-1.9125958012755007,1.4475971745665106,3.539997100830078,13.868616526098359,-46.141051194316866,1.6800964879210027,8,0.8499984741210938,-3.2550010681152344,-0.6500005722045898,3.4650001525878906,-8.34000015258789,0,-0.10122052308344986,1.5357116095939205,62.459999084472656,1.6534725264764232,64.84999847412111,-1.23529099773567,64.25,-0.10122052308344986
9625,2022-08-09,59.1500015258789,60.540000915527344,57.7400016784668,59.0,33107200.0,-0.0374287910252995,-1.097379144021351,-0.27778013252517086,36.84210653629443,57.12503628881524,3.197986025516535,2.3403316097306615,3.2187521886855848,9.781915838803265,5.251028139228123,3.7099990844726562,1.322127837876664,-2.530998611450201,-5.895918529879019,0.8339213069786169,-4.213458570664606,-0.8485386522357956,5.759796371459963,19.448283990417377,-34.46659650382304,1.6824599592144072,8,2.214998245239265,-0.6100025177001882,0.5500001907348704,4.665000915527351,-6.460002899169922,1,-0.07016063260899863,-1.2162103646120712,61.45000076293945,1.5357116095939205,62.459999084472656,1.6534725264764232,64.84999847412111,-0.07016063260899863
9626,2022-08-10,61.4000015258789,61.56000137329102,59.38999938964844,60.0,17418400.0,0.03803888321144999,1.5232563297315393,9.333248563145707,43.66516178810987,55.425581976503054,0.9735494510416061,0.30607133135394093,0.6044497997661509,7.3030895303937555,4.731748795443008,2.4099998474121236,1.2787871198656902,-0.407998657226571,-3.505743182342975,2.689745867889826,-1.9568709197847696,1.1408736053316275,3.223004522705075,50.48278307830962,2.1849906054507002,1.5488722625581985,8,-0.03500175476073508,-0.6750030517578054,-1.6999998092651296,2.415000915527351,-8.550003051757805,2,-0.09788276851585032,-1.097379144021351,59.1500015258789,-1.2162103646120712,61.45000076293945,1.5357116095939205,62.459999084472656,-0.09788276851585032
9627,2022-08-11,62.31999969482422,64.09999847412111,62.0,62.0,18298500.0,0.014983683160945116,-12.12500298023517,0.22857096146615122,53.16922850117775,54.300370629687556,0.10364222360296793,-0.4005496569299254,-0.693435035829097,6.175015130640105,4.009848289901326,2.699996948242209,1.37954179005213,0.3634994506835909,-2.515112282145182,3.242111183512364,-1.0758064157307956,1.8028053170979774,2.027686178955065,72.01258370895508,20.817682865723995,1.4393058664143865,8,-0.9549999237060547,-1.1650009155273438,-2.619997978210449,1.0850028991699219,-10.220001220703125,3,-0.0783055374199646,1.5232563297315393,61.4000015258789,-1.097379144021351,59.1500015258789,-1.2162103646120712,61.45000076293945,-0.0783055374199646
9628,2022-08-12,65.04000091552734,65.41999816894531,62.22999954223633,62.65999984741211,16194000.0,0.0436457194162827,1.0318491224361614,7.437510430822783,63.71284627000363,54.54020462536209,-2.366724975825008,-2.9978066172600535,-3.7581586951375243,3.2775671830256528,4.053518449837634,3.1899986267089844,1.3473041836752202,2.9080005645751967,-0.2732105025935141,6.089211631743908,1.3173950309908449,4.498606098159549,-7.299999237060547,95.05211683509125,37.20834076892608,1.5906055335843547,8,-3.460000991821289,-3.670001983642578,-5.339999198913574,-1.6349983215332031,-14.240001678466797,4,-0.10916362529022272,-12.12500298023517,62.31999969482422,1.5232563297315393,61.4000015258789,-1.097379144021351,59.1500015258789,-0.10916362529022272
9629,2022-08-15,64.69999694824219,65.12000274658203,63.88999938964844,64.69999694824219,9689100.0,-0.005227613199556225,1.9285389911173276,0.0,64.25338829547941,54.72044569075745,-1.8864884188446922,-2.4486203196805363,-3.832608478747545,3.424051069962786,4.293922474390251,1.2300033569335938,1.3078146645672604,2.355496788024901,-0.9190575436209656,5.6300511196707745,0.7182196222019641,3.9927739538478377,-6.8063953399658175,90.62497982133499,24.735440316613847,1.6372771658229366,8,-3.119997024536133,-3.329998016357422,-4.999995231628418,-1.2949943542480469,-14.599998474121094,0,-0.17125190941231483,1.0318491224361614,65.04000091552734,-12.12500298023517,62.31999969482422,1.5232563297315393,61.4000015258789,-0.17125190941231483
9630,2022-08-16,63.86000061035156,64.55999755859375,63.22000122070313,64.12000274658203,9275400.0,-0.01298294246540066,1.3508877600872577,-100.0,56.04666062809285,53.64504136263814,-0.9259600581227829,-1.574354246532451,-3.2503199397067988,4.119084161259707,4.595932001058832,1.4799957275390554,1.2001887616320985,1.442500495910643,-1.9016203525482354,4.786621344369529,-0.22955992831879257,3.114560920140086,-5.81587107086181,74.12938848429332,6.78005018474046,1.6720604242294428,8,-2.280000686645508,-2.490001678466797,-4.159998893737793,-0.4549980163574219,-14.200000762939453,1,-0.16833698555050514,1.9285389911173276,64.69999694824219,1.0318491224361614,65.04000091552734,-12.12500298023517,62.31999969482422,-0.16833698555050514
9631,2022-08-17,61.61999893188477,62.81000137329102,60.7599983215332,62.81000137329102,14728400.0,-0.035076756295922884,2.4453762117248927,4.576894861938437,48.773839526137564,52.19134039566872,1.0077151584368451,0.5621546783704829,-1.315809614520603,6.158749535391443,4.826171762170461,3.1000022888183594,1.028666015483985,-0.713501167297359,-4.048673176329423,2.621670841734698,-2.381087171813384,0.954084837218673,-3.4283520198059065,18.454949324282993,-45.973815903548726,1.6675860045160287,8,-0.03999900817871804,-0.2500000000000071,-2.777498245239265,1.785003662109368,-11.520000457763679,2,-0.14492048782810085,1.3508877600872577,63.86000061035156,1.9285389911173276,64.69999694824219,1.0318491224361614,65.04000091552734,-0.14492048782810085
9632,2022-08-18,62.97999954223633,63.41999816894531,61.25,61.75,11303900.0,0.022070766535632558,1.0568734259830093,-1.0336109401446376,52.871792694833744,51.78105800227362,-0.7212919054230795,-0.8957523823169993,-2.9817907449568963,4.606043500283263,4.94099306376881,2.1699981689453125,0.8741556115264402,0.6794994354248018,-2.6140432008528194,3.973042071702423,-0.9672718827140088,2.3262707535636125,-4.643785605020135,47.6395127338037,-14.045148502302148,1.6467713181388104,8,-1.3999996185302734,-1.6100006103515625,-4.13749885559082,0.4250030517578125,-14.0999984741211,3,-0.16084473073585437,2.4453762117248927,61.61999893188477,1.3508877600872577,63.86000061035156,1.9285389911173276,64.69999694824219,-0.16084473073585437
9633,2022-08-19,60.5099983215332,62.25,60.27999877929688,61.84000015258789,14050300.0,-0.039218819286377826,-1.201117556549138,-1.0813027040941332,45.23249678151673,51.61861344684955,1.6125942431548665,1.5945713130803938,-0.7831463021799365,6.838917760234608,5.39692071515305,2.700000762939446,0.4284514059236244,-1.7515016555786147,-5.113193821447808,1.610190510290579,-3.432347738513215,-0.07065557264401434,-2.032108699682425,4.752052762579287,-53.894685560008305,1.6808460829345973,8,1.0700016021728516,1.0700016021728516,-1.9849967956542969,2.8950042724609375,-9.929996490478516,4,-0.13898529302089424,1.0568734259830093,62.97999954223633,2.4453762117248927,61.61999893188477,1.3508877600872577,63.86000061035156,-0.13898529302089424
9634,2022-08-22,58.31000137329102,59.61000061035156,57.97000122070313,59.56000137329102,13096800.0,-0.03635757741310808,1.4296314715705982,0.9398483301400824,41.11870014892309,52.0937905149194,3.7105450471392487,3.846883895485931,1.197508817921829,8.75161941837191,5.686971085458667,2.539997100830071,-0.05761556064730655,-3.8594985961914006,-7.5492072714458445,-0.16978992093696377,-5.704352933818619,-2.014644258564182,7.10999679565429,5.159337504225697,-50.47145179602619,1.844854337627219,8,3.384998321533196,3.269998550415032,0.5874996185302663,5.095001220703118,-7.310001373291023,0,-0.12879440849525414,-1.201117556549138,60.5099983215332,1.0568734259830093,62.97999954223633,2.4453762117248927,61.61999893188477,-0.12879440849525414
9635,2022-08-23,57.86000061035156,59.290000915527344,57.7599983215332,58.349998474121094,12769100.0,-0.007717385565790491,-3.4347744360902257,0.391998291015625,35.53644081260492,51.19059929541885,4.423493272068583,4.379666769497732,1.5280252091467332,8.9549365302572,5.964487204739888,1.5300025939941406,-0.3298229879547705,-4.219499397277829,-8.239932917112142,-0.19906587744352322,-6.229716157194986,-2.2092826373606727,7.410997619628901,1.7668249384155528,-47.040706084804704,2.0102167599171543,8,3.7299976348876953,3.719999313354492,1.8600006103515625,5.545001983642578,-7.850002288818359,1,-0.13411686924251687,1.4296314715705982,58.31000137329102,-1.201117556549138,60.5099983215332,1.0568734259830093,62.97999954223633,-0.13411686924251687
9636,2022-08-24,58.31000137329102,58.56999969482422,57.36000061035156,57.88000106811523,9961300.0,0.007777406812867316,1.5473746767535617,-0.8775554690541356,35.095721262105016,49.18243182441077,3.899114733171679,3.844836627555871,1.0831649161663819,8.278642814696518,6.7372299642857225,1.2099990844726562,-0.34802655435292706,-3.590498733520498,-7.950866829894004,0.7698693628530151,-5.770682781707258,-1.410314685333745,6.660556860351555,15.676586562188522,-25.956641923044412,2.180184048186756,8,3.0799980163574148,3.0799980163574148,0.9499979019164968,5.095001220703118,-8.210002899169929,2,-0.1483450749812717,-3.4347744360902257,57.86000061035156,1.4296314715705982,58.31000137329102,-1.201117556549138,60.5099983215332,-0.1483450749812717
9637,2022-08-25,61.20000076293945,61.27000045776367,58.58000183105469,58.599998474121094,12171600.0,0.04956267058110897,-1.0378811633112206,6.046512659462904,47.1925169370699,47.34683967630702,0.9314923777935178,0.9342148971220468,-1.7634926834861488,5.204162116839115,7.182078060776799,2.959999084472649,0.08743207229591832,-0.6569993972778292,-5.027594238372032,3.7135954438163736,-2.8422968178249306,1.5282980232692722,3.313924013305666,78.52762028389463,34.983426247935746,2.185297420547101,8,0.04000091552734375,0.18999862670898438,-2.260000228881836,2.2050018310546875,-9.479999542236321,3,-0.18137258415754998,1.5473746767535617,58.31000137329102,-3.4347744360902257,57.86000061035156,1.4296314715705982,58.31000137329102,-0.18137258415754998
9638,2022-08-26,57.63000106811523,61.22000122070313,57.61000061035156,61.06999969482422,15754000.0,-0.05833332761959853,-1.0747132673653743,-1.3230752301654285,42.36000061035155,44.914241044626145,3.7323410666228796,4.396474677973082,1.7957188389598073,8.543257221224259,7.75768173469638,3.6100006103515696,0.16566219766827572,-4.0154991149902415,-8.777361621555691,0.7463633915752084,-6.396430368272966,-1.6345678617075166,6.454688258176283,6.905382820983191,-38.72399669848416,2.3809312532827267,8,3.329998016357429,3.7599983215332102,1.3899993896484446,5.775001525878913,-3.670001983642571,4,-0.15183064094789833,-1.0378811633112206,61.20000076293945,1.5473746767535617,58.31000137329102,-3.4347744360902257,57.86000061035156,-0.15183064094789833
9639,2022-08-29,57.0099983215332,58.0,56.52000045776367,57.31000137329102,11607600.0,-0.010758333074629256,-1.3125014901175405,0.08721022427989432,45.4116576280275,43.732574044618886,3.5166118944456883,4.828501121680674,2.53000437372836,8.975265338743071,7.797106611971941,1.4799995422363281,-0.05605583703363237,-4.35900173187256,-9.527052133658884,0.8090486699137571,-6.943026932765719,-1.7749765309794014,6.671209681801912,10.315744500411183,-37.02979343557071,2.5840252008931595,8,2.960000991821289,3.960000991821289,2.0100021362304688,6.3950042724609375,-2.279998779296875,0,-0.11278717207135658,-1.0747132673653743,57.63000106811523,-1.0378811633112206,61.20000076293945,1.5473746767535617,58.31000137329102,-0.11278717207135658
9640,2022-08-30,56.29999923706055,57.79999923706055,55.58000183105469,57.47999954223633,12743700.0,-0.012453939754011212,1.4395579980800752,3.9332943390467507,38.292007159299686,42.56792600385913,3.3988773486347057,5.325605135600483,3.3245361427954094,9.50448538818489,8.380611561147516,2.2199974060058594,-0.7833167494918243,-4.760500717163083,-10.36962219861448,0.848620764288313,-7.565061457888781,-1.955939976437385,6.808312162628852,12.653736024226351,-32.87827201688225,2.8045607407257,8,3.200000762939453,4.200000762939453,2.720001220703125,7.105003356933594,-1.6800003051757741,1,-0.09413853124125304,-1.3125014901175405,57.0099983215332,-1.0747132673653743,57.63000106811523,-1.0378811633112206,61.20000076293945,-0.09413853124125304
9641,2022-08-31,56.52999877929688,57.15999984741211,55.81000137329102,55.9900016784668,14172200.0,0.004085249473412711,-2.0000042385633283,-0.45762454336793024,36.27311563215257,40.7236285524501,2.649561302241743,4.730102813911621,3.149634988206408,9.10119251692803,8.567424203116381,1.3499984741210866,-1.5575284227408304,-4.144501113891593,-9.890314554202995,1.6013123264198015,-7.01740783404729,-1.2715943937358958,5.825481663529047,16.695908216618665,-24.433664685553776,2.8729067201556986,8,2.3850021362304616,3.970001220703118,2.4900016784667898,6.8750038146972585,-3.6199989318847727,2,-0.1153369997975573,1.4395579980800752,56.29999923706055,-1.3125014901175405,57.0099983215332,-1.0747132673653743,57.63000106811523,-0.1153369997975573
9642,2022-09-01,57.31000137329102,57.4000015258789,54.790000915527344,55.2599983215332,17594500.0,0.013798029556650215,1.3408041985555577,3.7963223295209336,29.817239199778342,39.01082215447917,1.0959372454781757,3.53763594254724,2.449759903736137,8.168875502640866,8.714938007185962,2.6100006103515554,-2.123710403325113,-2.9874986648559485,-8.566797838136345,2.5918005084244484,-5.777148251496143,-0.1978490782157536,4.367931208357781,39.191296083379974,4.680868724326196,2.7896495866401967,9,0.7199993133544851,2.7949981689453054,2.229999542236321,6.095001220703118,-5.9300003051757955,3,-0.12580706205549153,-2.0000042385633283,56.52999877929688,1.4395579980800752,56.29999923706055,-1.3125014901175405,57.0099983215332,-0.12580706205549153
9643,2022-09-02,56.33000183105469,58.79999923706055,56.0,58.29999923706055,12809700.0,-0.017099974153779396,-1.1292761216003155,-0.9609729138289049,28.852969353274872,37.64796317718493,1.58760294114483,4.252892607482053,3.5040198469604604,8.991072045081623,9.402345293778765,2.799999237060547,-2.44297696023596,-3.6609983444213867,-9.410992359798954,2.08899567095618,-6.53599535211017,-0.7860013367326033,4.521378950659539,38.40402893082838,10.537658654276509,2.8749970076887825,9,1.6999988555908203,3.7749977111816406,3.2474985122680664,7.075000762939453,-2.6200027465820312,4,-0.08183917025562859,1.3408041985555577,57.31000137329102,-2.0000042385633283,56.52999877929688,1.4395579980800752,56.29999923706055,-0.08183917025562859
9644,2022-09-06,55.22999954223633,56.68999862670898,55.13000106811523,56.33000183105469,12133300.0,-0.019527822706583486,-1.3999976524925863,0.5583775315971596,28.478807699178986,36.863781720137595,2.4638627901877754,5.125818799215814,4.595463401449862,9.926390522774327,10.250846657384269,1.55999755859375,-3.0375177711695116,-4.450000572204587,-10.531042235853008,1.6310410914438336,-7.490521404028797,-1.4094797403803767,4.894015655535469,10.972538924673492,-10.585742397794649,3.0405208318242085,9,2.8000011444091797,4.875,4.347500801086426,8.175003051757812,-2.479999542236328,1,-0.022994757709394076,-1.1292761216003155,56.33000183105469,1.3408041985555577,57.31000137329102,-2.0000042385633283,56.52999877929688,-0.022994757709394076
9645,2022-09-07,55.0,55.72000122070313,54.0099983215332,55.31000137329102,17030600.0,-0.004164395150147326,2.026550943039509,0.2818188438717081,31.65189247208599,36.48113407680215,2.509397362698806,5.300741184891763,4.803094233927467,9.981990741963855,10.194436681633459,1.710002899169929,-3.3069642509756036,-4.4725000381469755,-10.902871208254808,1.9578711319608644,-7.687685623200892,-1.2573144530930591,4.483933483902462,20.66808954582016,-1.2297536377664926,3.2151855850539186,9,2.6399993896484375,4.714998245239258,4.732501029968262,8.40500259399414,-0.1399993896484375,2,-0.004909099232066727,-1.3999976524925863,55.22999954223633,-1.1292761216003155,56.33000183105469,1.3408041985555577,57.31000137329102,-0.004909099232066727
9646,2022-09-08,55.38999938964844,55.91999816894531,53.7400016784668,54.4900016784668,18415300.0,0.007090897993607959,1.2244915833172765,-2.9032055620500166,27.768018183610053,34.32285643752884,1.8569108114693051,4.67720426198175,4.424455595545091,9.45401540494646,10.558607680935877,2.1799964904785156,-3.2933893960858356,-3.7820005416870117,-10.392303375045174,2.828302291671143,-7.087151958366093,-0.47684912500793075,3.3275831715223276,32.60866615200897,13.39000987692242,3.3051514166790774,9,2.0900020599365234,4.190000534057617,4.342501640319824,8.015003204345703,-2.6699981689453054,3,-0.013901434667781709,2.026550943039509,55.0,-1.3999976524925863,55.22999954223633,-1.1292761216003155,56.33000183105469,-0.013901434667781709
9647,2022-09-09,57.43999862670898,57.68000030517578,56.16999816894531,56.16999816894531,13925600.0,0.03701027730005091,-1.377955262928665,1.4111152083889567,40.780782542114004,34.14738776328022,-0.874496948158928,2.3640693271347715,2.469190293813945,7.26027354708831,11.398419132247412,2.2900009155273438,-3.060785361111222,-1.4880012512207088,-7.968022325640639,4.992019823199215,-4.7280117884306705,1.7520092859892529,0.48117099322915635,73.12250461382565,49.92280035636533,3.2400105372099626,9,-1.1699981689453054,2.1400012969970774,2.5625009536743235,5.965003967285163,-3.9399986267089773,4,-0.07886488314069118,1.2244915833172765,55.38999938964844,2.026550943039509,55.0,-1.3999976524925863,55.22999954223633,-0.07886488314069118
9648,2022-09-12,57.93999862670898,58.13999938964844,57.02999877929688,57.459999084472656,10711500.0,0.008704735584159629,1.5227255978880312,0.37795225923111003,48.76253299903492,34.51970724894771,-1.4817178977725405,1.3753995025142771,2.095543597078688,6.592750974204087,11.796430171927803,1.1100006103515554,-2.83591522525721,-0.6330011367797894,-6.446864523134074,5.180862249574503,-3.539932829956932,2.273930556397353,-4.19999694824218,95.45452575052023,67.08233073312013,2.9069316931771447,9,-1.6699981689453054,1.6400012969970774,2.2925004959106516,5.465003967285163,-5.38999938964843,0,-0.11322053355330497,-1.377955262928665,57.43999862670898,1.2244915833172765,55.38999938964844,2.026550943039509,55.0,-0.11322053355330497
9649,2022-09-13,53.61999893188477,56.2400016784668,53.13999938964844,55.70000076293945,22361800.0,-0.07455988604101871,-1.0394745758032822,-4.333341280626932,38.735385526571044,34.568971511977864,2.5779380753991603,5.083379990393034,6.5468506755243965,10.710902328848412,12.625255920448481,4.79999923706054,-3.2845240788019012,-4.399000930786123,-9.85521111428443,1.057209252712184,-7.12710602253528,-1.670895839036966,4.520000457763665,9.599990844726705,-21.223122947116924,2.728105091749154,9,2.3500003814697195,5.659999847412102,6.612500190734856,9.785003662109368,-0.5900001525878906,1,0.0016784810589460797,1.5227255978880312,57.93999862670898,-1.377955262928665,57.43999862670898,1.2244915833172765,55.38999938964844,0.0016784810589460797
9650,2022-09-14,53.11000061035156,54.22999954223633,52.459999084472656,53.88999938964844,19984900.0,-0.009511345238575553,1.4246596817599875,0.3749990830062735,36.22881231791536,34.564048921507066,2.8919701007885763,5.003240543611753,7.085644696391242,11.05044257022189,13.806235526406931,1.7700004577636719,-3.3572066993496463,-4.371499252319339,-9.513922383096876,0.7709238784581984,-6.942710817708104,-1.8002876869305737,5.029998779296875,11.443688221048262,-20.41567006874317,2.5712115653887686,9,2.519998550415039,5.829998016357422,7.13749885559082,10.295001983642578,0.5900001525878906,2,-0.0067783958993477,-1.0394745758032822,53.61999893188477,1.5227255978880312,57.93999862670898,-1.377955262928665,57.43999862670898,-0.0067783958993477
9651,2022-09-15,52.68999862670898,53.45000076293945,51.97999954223633,52.70000076293945,15620800.0,-0.007908152491354348,-1.055945324462608,0.01282327164600465,24.070687882050777,33.92554321953733,3.0284601100951605,4.974997622187125,7.509523374736396,11.319923965423577,14.77612131941587,1.470001220703125,-3.517856051143127,-4.345001220703132,-9.525034011528177,0.8350315701219131,-6.935017616115658,-1.754984825290606,5.222800750732432,11.525959449023823,-13.834081811226469,2.5900163954125235,9,2.7000007629394602,6.010000228881843,7.26250076293946,10.715003967285163,3.3600006103515696,3,0.041184324163990205,1.4246596817599875,53.11000061035156,-1.0394745758032822,53.61999893188477,1.5227255978880312,57.93999862670898,0.041184324163990205
9652,2022-09-16,52.849998474121094,53.0099983215332,51.4900016784668,51.88999938964844,24901700.0,0.003036626524621111,1.374997019764919,-95.97940503425676,31.615380033234842,34.23247773953288,2.4242085520360135,4.2342645451631284,7.307627254810406,10.997469145160636,16.063349627437677,1.5199966430664062,-3.4529482302224395,-3.6785013198852567,-8.368824677217411,1.0118220374468976,-6.02366299855133,-1.3333396412191831,4.706832913208011,20.451086672819898,-6.944129664458835,2.3451616786660763,9,1.9650020599365234,5.605001449584961,8.195000648498535,10.555004119873047,3.390003204345703,4,-0.0024597399653969454,-1.055945324462608,52.68999862670898,1.4246596817599875,53.11000061035156,-1.0394745758032822,53.61999893188477,-0.0024597399653969454
9653,2022-09-19,52.099998474121094,52.77000045776367,51.88000106811523,51.97000122070313,19251400.0,-0.014191107316062657,-4.741976767079916,0.13541393478450173,31.302363107435312,34.546206118228035,2.8061818485556813,4.555464544701479,7.996803079755644,11.627543830662049,17.10375150600222,0.9699974060058665,-3.3909960111426543,-4.008001327514648,-8.703324223791803,0.6873215687625063,-6.355662775653229,-1.6603398793760675,4.971486536499029,12.842037803248354,-16.023194583282745,2.3476614481385787,9,2.7150020599365234,6.355001449584961,9.160000801086426,11.305004119873047,3.770000457763679,0,0.02687143122613156,1.374997019764919,52.849998474121094,-1.055945324462608,52.68999862670898,1.4246596817599875,53.11000061035156,0.02687143122613156
9654,2022-09-20,50.79999923706055,51.59000015258789,50.59000015258789,51.52999877929688,19373800.0,-0.024952001442116734,1.3529348406582804,-5.615499735900356,29.95627000491575,34.35780362187578,3.812641345250654,5.548457749824038,9.262494345432145,12.808580786067267,17.628821071216006,1.5099983215332031,-3.3163609015384026,-4.932500457763673,-10.067003430564853,0.20200251503750621,-7.499751944164267,-2.36524897136308,5.824967106987309,5.769206584755461,-24.107888020534258,2.56725148640059,9,3.565000534057617,7.055002212524414,10.675000190734863,12.605003356933594,4.650001525878906,1,0.034448819415007215,-4.741976767079916,52.099998474121094,1.374997019764919,52.849998474121094,-1.055945324462608,52.68999862670898,0.034448819415007215
9655,2022-09-21,50.099998474121094,52.5099983215332,49.72000122070313,49.7400016784668,31117300.0,-0.013779542784496224,-12.950065327064939,-0.493146604656019,27.343202259031585,34.31060185247817,4.184529502776584,5.941936662965574,9.875179793442257,13.325102961342893,17.95902720480504,2.789997100830071,-3.1649746746124237,-5.244501113891602,-10.853005030962187,0.3640028031789839,-8.048753072426898,-2.4402491553563053,5.921471250780769,10.18759517568558,-20.474602206262077,2.804251958535293,9,3.8300018310546875,7.040000915527344,11.375000953674316,13.305004119873047,2.1100006103515625,2,0.058483041804667124,1.3529348406582804,50.79999923706055,-4.741976767079916,52.099998474121094,1.374997019764919,52.849998474121094,0.058483041804667124
9656,2022-09-22,49.65999984741211,50.36999893188477,49.349998474121094,49.79999923706055,21317000.0,-0.008782407986225094,-1.6842041861165673,-0.3888906549681576,22.382662928905603,32.26636633989946,4.164156432195533,6.00874342184558,10.2312661550054,13.608976310826577,18.22725841342309,1.020000457763679,-2.938138098059035,-5.251999664306638,-11.220177770061305,0.7161784414480294,-8.236088717183975,-2.2679106114293006,5.605293656985907,8.46998322992307,-20.24117020954976,2.984089052877334,9,4.084999084472656,6.724998474121094,11.8149995803833,13.745002746582031,4.380001068115234,3,0.08135322045793103,-12.950065327064939,50.099998474121094,1.3529348406582804,50.79999923706055,-4.741976767079916,52.099998474121094,0.08135322045793103
9657,2022-09-23,50.099998474121094,50.1500015258789,48.45000076293945,49.27999877929688,24591700.0,0.00886022207130388,2.6956305406055794,-5.857166212534009,26.596527048530078,29.80347678984337,2.875918487370697,4.948220372921817,9.694941484033663,12.975345197716749,19.657899627605076,1.700000762939446,-2.817956448784159,-4.257000923156738,-9.813350609860706,1.2993487635472292,-7.035175766508722,-1.4788260798047546,4.337153726038153,38.19439416068707,10.266933143196795,2.778174843351983,9,2.2450027465820312,5.835000991821289,11.375000953674316,11.670001983642578,4.0,4,0.11876249389534199,-1.6842041861165673,49.65999984741211,-12.950065327064939,50.099998474121094,1.3529348406582804,50.79999923706055,0.11876249389534199
9658,2022-09-26,48.88000106811523,50.459999084472656,48.81000137329102,49.93000030517578,19266800.0,-0.024351246370517332,-1.7731085971835532,-1.2804873510174277,26.358890777460132,28.428310706608826,2.9900378984212423,5.7751749813429925,10.732171657130245,13.982111720046511,20.80120151556695,1.6499977111816335,-2.7121219173338957,-5.039498329162605,-10.881338333184182,0.8023416748589725,-7.960418331173393,-2.118578327151816,4.599206902088852,10.591146890361976,-18.676257821529425,2.9209200020107877,9,2.4599990844726634,6.469999313354499,12.594998359680183,12.889999389648445,5.979999542236335,0,0.15057284062034415,2.6956305406055794,50.099998474121094,-1.6842041861165673,49.65999984741211,-12.950065327064939,50.099998474121094,0.15057284062034415
9659,2022-09-27,50.58000183105469,50.6500015258789,49.4000015258789,49.81999969482422,17297500.0,0.03477906558493071,1.777773068283009,-0.7238120842431042,35.16778530362956,28.310418816132625,0.909062246583126,3.761615758057154,8.900206445093524,12.038918252158368,21.63708227578137,1.7700004577636719,-3.0333624608515493,-3.0179977416992188,-8.8514316343634,2.8154361509649632,-5.934714688031306,-0.1012807953671313,2.094532985987051,52.46311204317563,21.194695112718538,2.916716946332091,9,0.3699989318847656,4.279998779296875,10.999998092651367,10.555000305175781,2.8699989318847656,1,0.1045867320942282,-1.7731085971835532,48.88000106811523,2.6956305406055794,50.099998474121094,-1.6842041861165673,49.65999984741211,0.1045867320942282
9660,2022-09-28,51.0,51.18999862670898,50.099998474121094,50.11000061035156,17784300.0,0.0083036408410615,-1.395595090378602,1.1710485368669377,35.29805243384449,29.557903766331926,0.1768862043607058,3.0822235003775305,8.287539450660503,11.41290419251466,22.13446096942417,1.0900001525878835,-3.6069553972969572,-2.3329996109008775,-8.131035887432127,3.4650366656303717,-5.232017749166502,0.5660185273647471,0.9986093683853738,93.06573814449663,59.40706691953433,2.899018138265626,9,-0.2700004577636719,3.8600006103515625,10.637499809265137,9.900001525878906,2.479999542236328,2,0.08725491692038134,1.777773068283009,50.58000183105469,-1.7731085971835532,48.88000106811523,2.6956305406055794,50.099998474121094,0.08725491692038134
9661,2022-09-29,50.0099983215332,50.29999923706055,49.22000122070313,50.040000915527344,25582100.0,-0.019411797616995963,2.9272709617905264,-0.033710802887170606,23.215562650167726,28.624590723768915,0.8345086554443597,3.751035672467765,9.040381928628975,12.204050813588651,22.760258130289905,1.779998779296868,-3.6849713372253987,-2.9970012664794936,-8.7713151831976,2.7773126502386134,-5.884158224838544,-0.10984430812044366,1.4208336699808228,56.934261855503756,27.099798871742752,2.8871569583590526,9,0.6000022888183594,4.850002288818359,11.575000762939453,10.035003662109375,6.150001525878906,3,0.04399121849184673,-1.395595090378602,51.0,1.777773068283009,50.58000183105469,-1.7731085971835532,48.88000106811523,0.04399121849184673
9662,2022-09-30,50.099998474121094,52.06000137329102,49.81000137329102,50.540000915527344,38917700.0,0.0017996431835338722,-3.4117792255391697,14.665479974570884,20.876660818029023,27.466179358279323,0.35022835702996247,3.2603442843021497,8.698417778122874,11.952340604958337,22.780151321177353,2.25,-3.6818140673028523,-2.5465009689331026,-8.085139501310167,2.9921375634439613,-5.315820235121635,0.22281829725542934,-1.6499977111816406,39.6922184870791,17.408153457601347,2.7693192661885324,9,0.3800010681152344,4.760002136230469,11.290000915527344,8.380001068115234,6.460002899169929,4,0.07864276569671835,2.9272709617905264,50.0099983215332,-1.395595090378602,51.0,1.777773068283009,50.58000183105469,0.07864276569671835
9663,2022-10-03,51.72000122070313,53.09000015258789,50.63999938964844,51.0099983215332,24632400.0,0.03233538514814205,-2.3793096190829472,-1.613633999167723,41.1710129759997,28.712261910621987,-1.4855690321004786,1.3462885895897827,6.915839720652777,10.162758467498463,23.226014572857263,2.990001678466797,-3.411178323278129,-0.695998191833489,-5.966393335230308,4.57439695156333,-3.331195763531902,1.9391993798649239,-3.197800445556645,64.59950103351723,39.029257090827805,2.63519757169841,10,-0.9500007629394602,3.114999771118157,9.594999313354485,6.689998626708977,5.770000457763665,0,0.04601696050357518,-3.4117792255391697,50.099998474121094,2.9272709617905264,50.0099983215332,-1.395595090378602,51.0,0.04601696050357518
9664,2022-10-04,53.959999084472656,54.81000137329102,52.65999984741211,53.56000137329102,24275500.0,0.04331008915121348,1.047618269110243,0.5633747575527854,53.40271665132439,31.60776350976563,-3.6097898456716777,-1.0474354784662836,4.572694776526831,7.795621100783819,23.15265618342337,3.0900001525878906,-3.3311338471696956,1.6074996948242202,-3.549524167314445,6.764523556962885,-0.9710122362451159,4.186011625893556,-5.2550863342285155,84.79423496214292,55.06441033537006,2.5785119310693343,10,-2.329998016357422,-0.33499908447265625,7.215000152587891,4.450000762939453,2.010002136230476,1,0.01667905005835868,-2.3793096190829472,51.72000122070313,-3.4117792255391697,50.099998474121094,2.9272709617905264,50.0099983215332,0.01667905005835868
9665,2022-10-05,54.72999954223633,55.20000076293945,52.16999816894531,52.88000106811523,20418300.0,0.014269838228837983,1.1720441574990907,4.625022649894718,57.94393106447911,35.559015524829356,-4.083366614123413,-1.9380665113277544,3.7221646770965435,6.889692548286526,22.807288419974952,3.0300025939941406,-3.1672608377268077,2.391000175476073,-2.738180620427329,7.5201809713794745,-0.1735902224756245,4.95559057342777,-5.658781474609377,92.14044721268723,57.624958406629915,2.5645903979517004,10,-2.904998779296875,-1.1049995422363281,5.739999771118164,3.6800003051757812,5.540000915527344,2,-0.02338751671848771,1.047618269110243,53.959999084472656,-2.3793096190829472,51.72000122070313,-3.4117792255391697,50.099998474121094,-0.02338751671848771
9666,2022-10-06,54.61999893188477,55.11000061035156,53.29999923706055,54.4000015258789,17149400.0,-0.002009877786800729,2.016667037539776,0.11891761484310963,56.91947169264333,38.92823159639749,-3.5713671657545945,-1.9907784154881583,3.6768065330227984,6.794523765354199,22.362605113301363,1.8100013732910156,-2.8586010495273797,2.319499588012704,-2.7241011958308903,7.363100371856298,-0.20230080390909677,4.8412999799345044,-5.058478248632824,89.23929690662708,50.75766257019417,2.521800391921799,10,-2.6149978637695384,-0.9949989318847727,5.380001068115227,3.7900009155273366,7.900001525878899,3,-0.02087146488358793,1.1720441574990907,54.72999954223633,1.047618269110243,53.959999084472656,-2.3793096190829472,51.72000122070313,-0.02087146488358793
9667,2022-10-07,52.90999984741211,54.6500015258789,52.5099983215332,53.56000137329102,21977700.0,-0.0313071973253819,-1.9517192391675995,-2.9545872275492164,52.94546035640657,41.88229488294709,-1.5878285577106155,-0.6720106887907065,5.202570527704154,8.310479292004288,22.79317025558783,2.140003204345696,-2.457434282401472,0.8360004425048828,-3.6068782036399014,5.278879088649667,-1.3854388805675129,3.0574397655772785,-2.8974007577851566,49.78069680109288,7.723048079941158,2.221439323072393,10,-0.6999988555908203,0.7150001525878906,6.7975006103515625,5.5,8.869998931884773,4,0.061425061602206066,2.016667037539776,54.61999893188477,1.1720441574990907,54.72999954223633,1.047618269110243,53.959999084472656,0.061425061602206066
9668,2022-10-10,51.38000106811523,53.13000106811523,50.77000045776367,53.06999969482422,17227400.0,-0.02891700592911106,1.6077335025006396,2.5999917837482367,52.074399171353605,43.76080753491643,0.37335056692935353,0.35977685993282904,6.533526903187187,9.571539376206445,23.67852470226974,2.3600006103515554,-1.956021680001335,-0.36599845886231464,-3.850734168197718,3.118737250473089,-2.10836631353002,1.3763693958053906,-0.9524098446232756,13.769764522112165,-31.519966518718764,1.742367854667702,10,0.8299999237060618,2.2449989318847727,7.687499046325691,7.029998779296882,11.719997406005866,0,0.10081744253583391,-1.9517192391675995,52.90999984741211,2.016667037539776,54.61999893188477,1.1720441574990907,54.72999954223633,0.10081744253583391
9669,2022-10-11,53.709999084472656,54.77999877929688,50.33000183105469,50.63999938964844,32813700.0,0.04534834503542573,-1.411925856240506,-1.8165693429009253,61.56310773091145,46.67914701236831,-1.6382448050124196,-2.0692229963074737,4.005535644163295,7.038188495793335,23.164249495303736,4.449996948242195,-1.4872990060117033,1.9594995498657255,-1.5356424793087058,5.454641579040157,0.21192853527850986,3.707070564452941,1.4900016784667969,69.40447627798261,18.861825300727787,1.7475710145872145,10,-1.4999980926513672,-0.41499900817871094,5.357501029968262,4.700000762939453,5.1599998474121165,1,0.07037800518389736,1.6077335025006396,51.38000106811523,-1.9517192391675995,52.90999984741211,2.016667037539776,54.61999893188477,0.07037800518389736
9670,2022-10-12,52.75,53.77000045776367,52.38999938964844,53.599998474121094,18131900.0,-0.017873749782844173,1.3193247679130122,-0.276872494663151,59.57842966374125,50.719465569432046,-0.4513690130622763,-1.1990531887068272,4.754560665615379,7.813533709683298,22.445297878927025,1.3800010681152344,-0.9034873528514566,1.017500495910646,-2.451774039292104,4.486775031113396,-0.7171367716907326,2.7521377635120245,2.3526007843017567,50.627589685311335,-5.0206369444926935,1.7346372676013762,10,-0.24499893188476562,0.5450000762939453,6.317500114440918,5.659999847412109,5.990001678466797,2,0.061042677169727666,-1.411925856240506,53.709999084472656,1.6077335025006396,51.38000106811523,-1.9517192391675995,52.90999984741211,0.061042677169727666
9671,2022-10-13,54.86000061035156,55.91999816894531,50.7400016784668,51.349998474121094,27605000.0,0.04000001157064581,-1.1902753359033502,-4.129421690856379,63.37079595607695,55.441036140326254,-2.012704688008938,-3.3077365376587764,2.396371095328405,5.537257711160386,21.49818145799315,5.179996490478516,-0.475688236503899,3.019001007080078,-0.7028936921369251,6.740895706297081,1.1580536574715765,4.87994835668858,-4.529998779296875,81.0375983359993,22.223972154978156,1.8609473496085027,10,-1.7350006103515625,-1.5650005340576172,3.817498207092285,3.549999237060547,3.720001220703125,3,0.09861465160813898,1.3193247679130122,52.75,-1.411925856240506,53.709999084472656,1.6077335025006396,51.38000106811523,0.09861465160813898
9672,2022-10-14,52.72000122070313,55.43999862670898,52.599998474121094,55.2400016784668,20403000.0,-0.039008373420335585,-1.0579666878133074,-0.7179484114132175,60.25641208517457,57.561636041345686,0.6012540541133333,-1.2416348320587645,4.238854722986005,7.4858324102224145,20.37097664243398,2.8400001525878835,-0.10292497632475062,0.8855014801025476,-2.8294213675785684,4.600424327783664,-0.971959943738014,2.742962903943109,-2.2781994628906332,42.754936589999744,-21.24316375990297,1.8574614238405591,10,0.4049987792968679,0.5749988555908132,5.809999465942376,5.689998626708977,4.439998626708977,4,0.18588768987380222,-1.1902753359033502,54.86000061035156,1.3193247679130122,52.75,-1.411925856240506,53.709999084472656,0.18588768987380222
9673,2022-10-17,53.5,54.9900016784668,52.849998474121094,54.599998474121094,18261700.0,0.014795120660781924,1.276593240698656,0.4365072517079105,58.20224415697525,58.09491687530689,0.11208837761274992,-2.014664124958294,3.2413183168990685,6.564423543299725,19.182856277986527,2.2700004577636648,0.5876955865194589,1.5955001831054716,-2.1925279722669018,5.383528338477845,-0.2985138945807151,3.4895142607916583,-2.9486343139648454,56.7084122659999,-8.387383180411305,1.8940140776861858,10,-0.375,-0.2049999237060547,4.425000190734863,4.909999847412109,5.119998931884773,0,0.15476633232330617,-1.0579666878133074,52.72000122070313,-1.1902753359033502,54.86000061035156,1.3193247679130122,52.75,0.15476633232330617
9674,2022-10-18,52.54999923706055,55.13999938964844,51.65999984741211,55.0099983215332,19774800.0,-0.0177570236063449,1.5588220444524228,2.2363659062692904,54.228039838513205,57.682040072421785,0.9398861778677485,-0.9769229028573463,3.9908174527629328,7.34609545147984,17.5153948856375,3.479999542236328,1.3226728311887825,0.5579994201660128,-3.2033586820870283,4.319357522419054,-1.3226796309605078,2.4386784712925333,-1.8912609013671897,34.942061484419014,-25.516256202779246,1.8806790511265195,10,0.5750007629394531,-0.20499801635742188,5.375000953674316,5.8600006103515625,6.380001068115234,1,0.20076116822510293,1.276593240698656,53.5,-1.0579666878133074,52.72000122070313,-1.1902753359033502,54.86000061035156,0.20076116822510293
9675,2022-10-19,53.02999877929688,53.43000030517578,52.06000137329102,52.09000015258789,14786100.0,0.009134149366415656,-1.7400083160717872,-0.3821134050992936,58.473628383751795,57.85472414921162,0.21610796712531055,-1.2924224691963886,3.3859072047915433,6.6552590728332035,16.226307696944435,1.3699989318847585,1.6161559361498163,0.8914989471435604,-2.7869059660033955,4.569903860290516,-0.947703509429914,2.7307014037170347,-2.266035246938486,44.20846819181031,-16.00594006430088,1.8392024565734775,10,0.0950012207031179,-0.8449993133544993,4.5950002670288015,5.380001068115227,5.380001068115227,2,0.11012634899150431,1.5588220444524228,52.54999923706055,1.276593240698656,53.5,-1.0579666878133074,52.72000122070313,0.11012634899150431
9676,2022-10-20,53.70000076293945,55.099998474121094,53.16999816894531,53.5,15711800.0,0.012634395607494131,-3.488349708354588,0.21276707992613925,59.78261613214942,58.61440812429416,-0.6684102303759403,-1.7330957708431285,2.5236692863665695,5.732745160408783,14.904517019062968,2.0699996948242116,1.5973070210348794,1.3595008850097656,-2.1871770405592628,4.906178810578794,-0.41383807777474857,3.13283984779428,-2.8329165378493215,53.96829561693172,-8.476776419341512,1.7733389627845135,10,-0.5750007629394531,-1.5150012969970703,3.58499813079834,4.709999084472656,2.049999237060547,3,0.09385476431884254,-1.7400083160717872,53.02999877929688,1.5588220444524228,52.54999923706055,1.276593240698656,53.5,0.09385476431884254
9677,2022-10-21,56.04999923706055,56.27999877929688,53.34000015258789,53.4900016784668,20199200.0,0.04376160969708809,-1.0559426568427168,12.79993896507658,61.31730136298201,59.64139725669731,-2.823030973967647,-3.809810621610481,-0.024880251872275494,3.1330334692814716,13.426067291386584,2.9399986267089915,1.4985208209592997,3.411999320983888,-0.3358507002427089,7.159849342210485,1.5380743103705896,5.285924331597187,-5.081856733093311,95.02165377898682,31.492139980859143,1.8739250106132983,10,-2.7449989318847656,-3.684999465942383,0.994999885559082,2.6499996185302734,-0.9300003051757741,4,0.04513831629673404,-3.488349708354588,53.70000076293945,-1.7400083160717872,53.02999877929688,1.5588220444524228,52.54999923706055,0.04513831629673404
9678,2022-10-24,56.2400016784668,56.81000137329102,55.06999969482422,56.22999954223633,15293600.0,0.0033898741122662113,2.02608586042868,0.003907088191116515,56.67448143673843,59.09821655734477,-2.5156959764479367,-3.6049777319653273,-0.5030067899959931,2.6965178938258134,12.109254583476954,1.740001678466804,1.423332852383993,3.23400173187256,-0.4039179995529949,6.871921463298115,1.4150418661597826,5.0529615975853375,-5.059384923486377,88.93204803998678,26.931911279250244,1.818959865712778,10,-2.4650001525878906,-3.6100006103515625,0.39499855041503906,2.214998245239258,1.4099998474121023,0,0.016358430680800673,-1.0559426568427168,56.04999923706055,-3.488349708354588,53.70000076293945,-1.7400083160717872,53.02999877929688,0.016358430680800673
9679,2022-10-25,55.86999893188477,57.02999877929688,55.34000015258789,56.68000030517578,17313000.0,-0.006578996008879789,1.238411265243005,-80.98283752860341,53.41726429493741,58.41364262747767,-2.0194414765281152,-2.9706481248275836,-0.4204070780225422,2.7862931026105286,10.857920591774024,1.6899986267089915,1.5311499912620121,2.599499130249029,-1.064881473207862,6.26387973370592,0.7673088285205836,4.431689431977475,-4.351619099805717,76.65995064684866,17.709286296976003,1.8321903017284469,10,-1.9849987030029368,-3.1299991607666087,0.7650012969970632,2.585000991821282,-0.37999725341797586,1,0.0492214077783093,2.02608586042868,56.2400016784668,-1.0559426568427168,56.04999923706055,-3.488349708354588,53.70000076293945,0.0492214077783093
9680,2022-10-26,55.45000076293945,57.43999862670898,54.959999084472656,56.08000183105469,23511300.0,-0.007517418596291181,-2.080736305629853,0.7777777777777846,52.442618997688704,57.19940074321231,-1.3143936991238832,-2.319073587675497,-0.27153825142043786,3.007478162020277,9.90206354066242,2.479999542236321,1.7797915784072131,1.9570009231567411,-1.6670832656177765,5.581085111931259,0.1449588287694823,3.769043017544,-3.4906914150829707,53.39583956832292,-1.6523197789123145,1.8120420943872595,10,-0.9000015258789062,-2.5050010681152344,0.6599998474121094,2.5549983978271484,-0.7700004577636719,2,0.06275923344192669,1.238411265243005,55.86999893188477,2.02608586042868,56.2400016784668,-1.0559426568427168,56.04999923706055,0.06275923344192669
9681,2022-10-27,52.209999084472656,56.22999954223633,52.11999893188477,55.36999893188477,27335800.0,-0.05843104840193769,-1.461078097357015,5.015864269668375,48.11014917484516,55.84981597539793,1.6876483346469016,1.1533291772972092,2.7263078797955984,6.01966473115877,8.09544465514905,4.110000610351555,1.598650055309271,-1.393000793457034,-4.690822265084286,1.9048206781702177,-3.0419115292706564,0.25590994235658826,5.229999542236321,1.6917322885458834,-51.791102574187995,1.6489107358136248,10,2.3400001525878906,0.7350006103515625,3.325000762939453,5.3600006103515625,1.8300018310546875,3,0.1187512137839386,-2.080736305629853,55.45000076293945,1.238411265243005,55.86999893188477,2.02608586042868,56.2400016784668,0.1187512137839386
9682,2022-10-28,54.040000915527344,54.43999862670898,51.459999084472656,51.83000183105469,19171100.0,0.03505079224563579,-1.0203355376645764,-0.6993668326542914,57.06694832991492,55.72367199461345,0.0721687638395494,-0.38616171678595634,0.6265789674715307,3.965226439222093,7.196002386071081,2.979999542236321,1.5644806374728546,0.2400009155273466,-2.6181543890375636,3.0981562200922568,-1.189076736755112,1.6690785678098052,3.3999977111816335,43.143846631296775,-14.727818632029937,1.4290776522824564,10,0.40999794006347656,-1.095001220703125,1.0249977111816406,3.3449974060058594,-0.3600006103515625,4,0.03164320976133306,-1.461078097357015,52.209999084472656,-2.080736305629853,55.45000076293945,1.238411265243005,55.86999893188477,0.03164320976133306
9683,2022-10-31,54.099998474121094,54.93000030517578,53.16999816894531,53.90999984741211,15932500.0,0.0011102434784842075,-1.107784485850231,0.08597226489544964,51.178245672912475,55.38480597621337,0.11871563392362106,-0.27269488636823525,0.37161802083471684,3.7133518790579316,6.683981150855553,1.7600021362304688,1.2651652249273297,0.18099861145019247,-2.5055519299688243,2.867549152869209,-1.1622766592593194,1.5242738821597044,3.100800170898431,44.14715036351266,-11.759008790433732,1.3432752707095097,10,0.35000038146972656,-0.9749984741210938,0.040001869201660156,2.835000991821289,-0.279998779296875,0,0.018853983115204587,-1.0203355376645764,54.040000915527344,-1.461078097357015,52.209999084472656,-2.080736305629853,55.45000076293945,0.018853983115204587
9684,2022-11-01,54.86000061035156,55.43999862670898,54.11000061035156,55.09000015258789,11729700.0,0.014048099032646366,1.8602215814236132,-1.2105326560523622,56.45259884611867,55.16024713869858,-0.311959417194835,-1.013791657010998,-0.5076126068976095,2.8051394163267958,7.001321923914221,1.3400001525878835,1.1968475894275628,0.8960006713867159,-1.8233909764760554,3.6153923192494872,-0.4636951525446662,2.255696495318098,2.111166052246091,56.85621715963241,0.27069069656023714,1.359695823931385,11,-0.4100017547607422,-1.5300006866455078,-1.515000343322754,2.0749988555908203,0.3400001525878906,1,0.05085674233479476,-1.107784485850231,54.099998474121094,-1.0203355376645764,54.040000915527344,-1.461078097357015,52.209999084472656,0.05085674233479476
9685,2022-11-02,53.45000076293945,56.27000045776367,53.41999816894531,54.7400016784668,17302700.0,-0.02570178329793993,-3.2222065239505393,5.608710795614748,45.495209692496495,53.572757534292705,1.3006615096368392,0.3113607184210352,0.7788232834717448,4.111513465514264,7.264607110085379,2.8500022888183594,1.0968416843687265,-0.44999923706054545,-3.1536887963073212,2.2536903221862303,-1.8018440166839298,0.9018455425628389,3.3007191965332012,41.372164455438245,-11.619660648867274,1.3518447796233861,11,0.9999980926513672,-0.12000083923339844,-0.5450000762939453,3.4849987030029297,1.4199981689453196,2,0.03816652734160142,1.8602215814236132,54.86000061035156,-1.107784485850231,54.099998474121094,-1.0203355376645764,54.040000915527344,0.03816652734160142
9686,2022-11-03,53.47999954223633,54.36999893188477,51.90999984741211,52.709999084472656,12769200.0,0.000561249370789163,-1.0759495300838167,-0.596899156035793,52.80649208281551,52.627112058718645,1.3814476898986143,0.20193007756470394,0.6085544253570347,4.03736710254006,7.364448713155354,2.4599990844726634,1.1595501998042508,-0.3630004882812514,-3.050798407059311,2.324797430496808,-1.7068994476702812,0.9808984711077784,3.059091582236327,41.99583952263162,-11.783159427707595,1.3438989593890314,11,0.9699993133544922,-0.14999961853027344,-0.6849994659423828,3.4549999237060547,1.8699989318847656,3,0.02243830914754863,-3.2222065239505393,53.45000076293945,1.8602215814236132,54.86000061035156,-1.107784485850231,54.099998474121094,0.02243830914754863
9687,2022-11-04,56.15999984741211,56.90999984741211,54.81999969482422,55.2599983215332,18882700.0,0.05011219760873842,-1.3483163886364806,1.1688324556232073,58.613985652889866,52.84261252717992,-1.4318862387389046,-2.3421895830222965,-2.2766337584032286,1.3305904808066842,7.42779763789253,3.4300003051757812,1.173926314788531,2.1544998168945284,-0.6845177173093546,4.993517351098411,0.7349910497925904,3.5740085839964664,-4.700000762939453,85.0,30.286537701379835,1.419508767101941,11,-1.710000991821289,-2.5349998474121094,-3.424999237060547,0.7749996185302734,-0.9199981689453125,4,-0.03774926883270735,-1.0759495300838167,53.47999954223633,-3.2222065239505393,53.45000076293945,1.8602215814236132,54.86000061035156,-0.03774926883270735
9688,2022-11-07,56.56000137329102,56.81999969482422,55.459999084472656,56.43000030517578,11411300.0,0.007122534312067774,3.1846319977933364,0.14444538634341483,63.465413854748505,53.95907358938115,-1.9911085769971066,-2.460364975562868,-2.7663162712668097,0.8991606160485546,6.81501309335909,1.3600006103515625,1.1243876662887686,2.295501327514657,-0.47941298347267747,5.070415638501991,0.9080441720209933,3.6829584830083206,-4.99100227355958,93.00003051757827,34.307351979839794,1.387457155493667,11,-2.1100025177002024,-2.675001144409187,-3.8900012969970774,0.3749980926513601,-1.970001220703132,0,-0.050919395300355275,-1.3483163886364806,56.15999984741211,-1.0759495300838167,53.47999954223633,-3.2222065239505393,53.45000076293945,-0.050919395300355275
9689,2022-11-08,57.4900016784668,57.86999893188477,56.47999954223633,57.38000106811523,14190100.0,0.01644272069651942,2.195418829802125,0.8461515889550834,64.53715983250153,55.302911459915904,-2.9805856588371427,-3.259788047205703,-3.757052306680663,0.008445802689927007,7.09620430073068,1.3899993896484446,0.8751359603275688,3.036501502990724,-0.07401303539450765,6.147016041375956,1.4812442337981082,4.59175877218334,-5.814182563781742,93.62420617801827,31.732071510693956,1.555257269192616,11,-2.825002670288086,-3.3900012969970703,-4.687500953674316,-0.5550022125244141,-5.450000762939453,1,-0.06383722171671458,3.1846319977933364,56.56000137329102,-1.3483163886364806,56.15999984741211,-1.0759495300838167,53.47999954223633,-0.06383722171671458
9690,2022-11-09,55.97000122070313,56.6500015258789,55.5099983215332,56.22000122070313,19952500.0,-0.026439387952444382,1.0540586981923554,-2.272714662227624,57.01049901357482,56.29183921977476,-1.5411326325399486,-1.5664995813406506,-2.293813461997317,1.5474761409779205,7.222923235248824,1.9800033569335938,0.6887672703812839,1.3555009841918988,-1.7168586601005345,4.427860628484332,-0.18067883795431783,2.8916808063381154,-4.046414913330089,68.12083887509941,5.010495002332334,1.5361798221462166,11,-1.3050022125244212,-1.8700008392334055,-3.342500686645515,0.9649982452392507,-3.9000015258789134,2,-0.01375737789833853,2.195418829802125,57.4900016784668,3.1846319977933364,56.56000137329102,-1.3483163886364806,56.15999984741211,-0.01375737789833853
9691,2022-11-10,60.27000045776367,60.38000106811523,58.06000137329102,58.599998474121094,24982500.0,0.07682685623151242,1.4550219697933038,-6.6800079345703125,61.63175189588699,56.79903961599387,-5.115539941444531,-5.734420751785748,-6.609192953912441,-2.725061228637486,7.979807101927523,4.409999847412095,0.7000003250393831,5.385000228881836,1.4035133901031998,9.366487067660472,3.394256809492518,7.375743648271154,-8.108557645410158,98.02157224492832,37.33890124535746,1.9907434193893172,11,-4.125,-4.914999008178711,-7.545000076293945,-3.335000991821289,-8.54999923706054,3,-0.0895968389723697,1.0540586981923554,55.97000122070313,2.195418829802125,57.4900016784668,3.1846319977933364,56.56000137329102,-0.0895968389723697
9692,2022-11-11,62.52000045776367,63.18000030517578,59.88000106811523,60.6500015258789,17579400.0,0.037332005689576286,1.0689659295966867,1.1197585093916864,65.54454791126489,58.39529542025525,-6.745515307953774,-7.6023621688764536,-8.873890781806011,-4.926892048860509,9.032006415725856,3.299999237060554,0.8289917187557876,7.145000267028806,2.033565482109644,12.256435051947967,4.589282874569221,9.70071765948839,-9.865444150064455,91.45078053042073,32.922855212417815,2.5557173924595817,11,-4.975000381469727,-5.7649993896484375,-9.704999923706055,-5.585000991821289,-11.84000015258789,4,-0.11468333223200122,1.4550219697933038,60.27000045776367,1.0540586981923554,55.97000122070313,2.195418829802125,57.4900016784668,-0.11468333223200122
9693,2022-11-14,61.77999877929688,62.75,60.9900016784668,61.93999862670898,13988200.0,-0.011836239172242302,-1.022993495261209,-0.08556146459978523,64.36557812125915,59.2745153397153,-5.365812299746011,-6.545847162762065,-8.125895704841874,-4.140619200457927,10.141067887896098,1.7599983215332031,1.316181279608621,5.990998649597174,0.2202448244023003,11.761752474792047,3.105621736999737,8.87637556219461,-8.283406951799542,81.74705131935283,24.458801722923113,2.8853769125974367,11,-4.234998703002937,-5.024997711181648,-8.862498283386238,-4.844999313354499,-10.590000152587905,0,-0.10585945662112417,1.0689659295966867,62.52000045776367,1.4550219697933038,60.27000045776367,1.0540586981923554,55.97000122070313,-0.10585945662112417
9694,2022-11-15,63.099998474121094,64.44000244140625,62.41999816894531,63.5,16325000.0,0.02136613339116078,-1.2954566143735884,2.500011920940546,67.81554708200605,61.75455282743858,-6.0279523987331345,-7.41511916972965,-9.386936895830786,-5.4416492662049905,11.64638199775809,2.660003662109368,1.5389763819374167,6.783498382568361,0.3667924816157111,13.20020428352101,3.575145432092036,9.991851333044686,-8.82873396840948,84.99436339225109,26.0895781599974,3.2083529504763257,11,-4.924997329711914,-5.714996337890625,-10.18249797821045,-6.164999008178711,-13.669998168945312,1,-0.13486526984661285,-1.022993495261209,61.77999877929688,1.0689659295966867,62.52000045776367,1.4550219697933038,60.27000045776367,-0.13486526984661285
9695,2022-11-16,58.86999893188477,61.38000106811523,58.11999893188477,60.52999877929688,25901900.0,-0.06703644444573409,-1.063292590915941,4.149983787598466,64.82635571622804,63.09009323115109,-1.0597139854179503,-2.8724400369041945,-5.138501510286915,-1.2225135854537186,12.572457897053424,4.979999542236321,1.833592862370196,2.2614988327026424,-4.056246098167271,8.579243763572556,-0.8973736327323181,5.420371298137603,-3.581860632603693,12.69588437283818,-51.23816949860978,3.1588724654349587,11,0.7600021362304616,-1.2799968719482493,-6.1174983978271555,-1.93499946594239,-8.66999816894532,2,-0.11601831391673789,-1.2954566143735884,63.099998474121094,-1.022993495261209,61.77999877929688,1.0689659295966867,62.52000045776367,-0.11601831391673789
9696,2022-11-17,58.7400016784668,58.9900016784668,56.5099983215332,57.29999923706055,14212300.0,-0.0022082088632002783,1.5567012741859367,-0.8674714299830637,61.319848610162,63.39074467084799,-0.1174733577022593,-2.472252295501832,-5.00377165540403,-1.0895566656872262,12.935351019233925,2.4800033569335938,1.9925252904806001,1.8795015335083036,-4.351235179491262,8.110238246507869,-1.2358668229914826,4.99486989000809,-2.5366769649731964,28.12108699092699,-36.854756344902775,3.1153683564997827,11,1.2099990844726562,-1.1499996185302734,-5.840001106262207,-1.805002212524414,-8.720001220703125,3,-0.11355127328993087,-1.063292590915941,58.86999893188477,-1.2954566143735884,63.099998474121094,-1.022993495261209,61.77999877929688,-0.11355127328993087
9697,2022-11-18,58.58000183105469,59.65999984741211,58.099998474121094,59.56000137329102,9703700.0,-0.0027238652168912747,1.644077988161472,-0.6805540838384316,60.738262765703,63.08772788317627,0.4714857114351929,-2.227181364702659,-4.906888556400347,-0.8981179400309074,12.901171545988582,1.5600013732910156,2.510356855019161,1.5930015563964872,-4.6710917514960855,7.85709486428906,-1.5390450975498027,4.725048210342777,-2.0700035095214844,26.1034354866719,-39.792482049537355,3.1320466539462872,11,1.394998550415039,-0.6300010681152344,-5.370001792907715,-1.6450023651123047,-9.460002899169915,4,-0.11710482068839578,1.5567012741859367,58.7400016784668,-1.063292590915941,58.86999893188477,-1.2954566143735884,63.099998474121094,-0.11710482068839578
9698,2022-11-21,57.15999984741211,58.02000045776367,56.81999969482422,58.02000045776367,9968400.0,-0.024240388174412764,1.7906974681073793,0.8775520531255167,55.343864284702626,62.0662506000875,2.2188876475118704,-0.774426741256562,-3.5839241594542415,0.5572005701507905,12.496530009855363,1.7600021362304688,2.907153525850809,0.12699966430663778,-6.127501211489587,6.381500540102863,-3.0002507735914747,3.2542501022047503,7.280002593994141,8.196736294877388,-56.41191367734732,3.1272504378981107,11,2.815000534057617,0.7900009155273438,-3.9499998092651367,-0.22500038146972656,-6.50999832153321,0,-0.11336598249710639,1.644077988161472,58.58000183105469,1.5567012741859367,58.7400016784668,-1.063292590915941,58.86999893188477,-0.11336598249710639
9699,2022-11-22,58.61999893188477,58.68000030517578,56.97999954223633,57.54999923706055,8955700.0,0.02554232135007184,1.8571382776837462,-1.2441848086442835,61.98423329182031,62.61888774211477,1.0460373131367575,-2.1268858178227603,-4.9867284092213495,-0.8326072154162532,12.05373339280374,1.7000007629394531,3.056183754166014,1.4494987487793054,-4.818247909917623,7.717245407476234,-1.6843745805691626,4.583372078127773,5.66760345458983,43.32647680399068,-23.22086992758748,3.1338733293484644,11,1.8550014495849538,-0.6699981689453196,-5.4099988937378,-1.68499946594239,-8.639999389648445,1,-0.12674855749842817,1.7906974681073793,57.15999984741211,1.644077988161472,58.58000183105469,1.5567012741859367,58.7400016784668,-0.12674855749842817
9700,2022-11-23,58.93000030517578,59.06000137329102,57.75,58.2400016784668,8996800.0,0.005288321032745458,1.7578954131313558,0.6448587135553658,62.47139632046737,62.71218156706816,1.3410981509698203,-2.2796875599213564,-5.218312185522215,-1.1190808374012278,11.463039659537957,1.3100013732910227,3.12127554606343,1.5855001449584947,-4.674351567220043,7.845351857137032,-1.5444257111307778,4.715426001047767,5.208250027465809,76.82542258348128,6.876187752239133,3.1299258560892698,11,1.5450000762939453,-0.9799995422363281,-6.194999694824219,-1.9950008392333984,-8.560001373291009,2,-0.16120821229939175,1.8571382776837462,58.61999893188477,1.7906974681073793,57.15999984741211,1.644077988161472,58.58000183105469,-0.16120821229939175
9701,2022-11-25,58.40999984741211,59.13000106811523,58.38999938964844,58.66999816894531,4360500.0,-0.008824036230625998,-3.9333570692877466,-0.37680991159836136,55.71355947439717,61.619849518527296,1.7539586005371888,-1.340089928304721,-4.61077978973325,-0.5885565126842778,12.30430599100661,0.7400016784667898,3.0914043096916473,0.7554996490478487,-5.029826056949936,6.540825355045634,-2.13716320395104,3.6481625020467376,5.581885472473132,55.9859178577521,-11.561331045318525,2.892662852998892,11,2.065000534057617,-0.45999908447265625,-5.755000114440918,-1.4750003814697266,-4.209999084472656,4,-0.1405581083020052,1.7578954131313558,58.93000030517578,1.8571382776837462,58.61999893188477,1.7906974681073793,57.15999984741211,-0.1405581083020052
9702,2022-11-28,55.75,57.7599983215332,55.47000122070313,57.31999969482422,15512600.0,-0.045540144741670674,-1.1502347922330591,6.0384993470956765,48.15489443021197,59.81866244174428,3.746642435416206,1.5331950067968378,-1.8975107784371517,2.042974899910085,12.828307690429206,2.9399986267089773,3.263703269663246,-1.9900001525878892,-7.598241838531145,3.6182415333553664,-4.794120995559517,0.8141206903837386,8.098447607384024,7.650240190442872,-54.33611796379052,2.8041208429716273,11,4.2050018310546875,2.200000762939453,-3.0950002670288086,1.1849994659423828,-1.0400009155273438,0,-0.10278026084728842,-3.9333570692877466,58.40999984741211,1.7578954131313558,58.93000030517578,1.8571382776837462,58.61999893188477,-0.10278026084728842
9703,2022-11-29,55.11999893188477,56.52000045776367,54.77000045776367,55.709999084472656,12874200.0,-0.011300467589510754,-1.71318439223456,0.37579634858078204,44.526552934074644,57.23099642530746,3.72421334407813,2.3647731819088023,-1.196284478303923,2.635924602809716,13.667935254918264,1.75,2.976863808126481,-2.6710012435912986,-8.157089956121588,2.815087468938991,-5.414045599856443,0.07204311267384611,8.393310820032013,8.027486814798399,-47.89322848534703,2.7430443562651443,11,2.9550018310546804,2.8300018310546804,-2.2849988937378,1.81500053405761,1.6500015258788991,1,-0.1088534128495644,-1.1502347922330591,55.75,-3.9333570692877466,58.40999984741211,1.7578954131313558,58.93000030517578,-0.1088534128495644
9704,2022-11-30,57.6500015258789,57.68000030517578,52.61000061035156,53.58000183105469,31461400.0,0.045899902812418514,1.4552072961444746,-6.898302783435238,53.706972713303145,55.99550942498247,0.3797651653903671,0.05745321581625973,-3.5822852062693684,0.10444260861017796,14.551684962020534,5.069999694824219,2.4177723011882932,-0.2804986953735451,-5.59188609230457,5.03088870155748,-2.9361923938390575,2.3751950030919673,5.338709668388702,77.30062211155177,21.976209109005083,2.655693698465513,11,-1.5150012969970632,0.299999237060554,-4.447500228881829,-0.7150020599365163,-1.2900009155273366,2,-0.12142237319556226,-1.71318439223456,55.11999893188477,-1.1502347922330591,55.75,-3.9333570692877466,58.40999984741211,-0.12142237319556226
9705,2022-12-01,55.4900016784668,57.91999816894531,55.099998474121094,57.83000183105469,21764200.0,-0.037467472510689936,1.2381013652719266,-0.574938655539373,38.35283191019622,53.443618680541825,2.2460921566968253,2.5066375884317793,-1.2778473038773654,2.228512766219893,15.078142553396576,2.8199996948242188,1.8349500942398365,-2.5424985885620117,-7.5619250379934755,2.476927860869452,-5.052211813277744,-0.032785363846279836,6.668412669087523,44.171792421975745,-5.514119591839339,2.5097132247157306,12,0.6449985504150391,2.4599990844726562,-2.177501678466797,1.444997787475586,1.7199974060058594,3,-0.09929720615540472,1.4552072961444746,57.6500015258789,-1.71318439223456,55.11999893188477,-1.1502347922330591,55.75,-0.09929720615540472
9706,2022-12-02,54.68000030517578,55.41999816894531,53.38000106811523,54.34000015258789,15946500.0,-0.014597249032078152,1.2417601304545656,-0.1452992010329026,29.454932304138396,49.96769307370131,2.7039688050267188,3.5954922747634157,-0.3156575215198245,3.0026190486492155,16.318015704705886,2.1100006103515696,0.9613909314567479,-3.4125000000000014,-8.227313588551667,1.4023135885516638,-5.819906794275838,-1.0050932057241653,6.714540943402319,38.983063023712916,-5.195984603636973,2.4074067942758326,12,1.1900005340576172,3.270000457763672,-0.9325008392333984,2.105001449584961,3.3800010681152415,4,-0.07882226315355456,1.2381013652719266,55.4900016784668,1.4552072961444746,57.6500015258789,-1.71318439223456,55.11999893188477,-0.07882226315355456
9707,2022-12-05,54.040000915527344,55.27000045776367,53.70000076293945,54.36999893188477,13806900.0,-0.01170445109869278,-2.108915453326535,-0.9705819654658064,29.61012514536239,47.10838872488573,2.9415828345851835,4.288391258072664,0.45804658267343257,3.594813499390554,16.782495044481227,1.5699996948242188,0.39168782914508427,-3.9464994430542006,-9.026491475780396,1.1334925896719952,-6.4864954594172985,-1.4065034266911027,6.651777081992634,26.930338279750345,-11.980387490820263,2.539996016363099,12,1.8299999237060547,3.9099998474121094,-0.29250144958496094,2.464998245239258,3.229999542236328,0,0.0029607669263775893,1.2417601304545656,54.68000030517578,1.2381013652719266,55.4900016784668,1.4552072961444746,57.6500015258789,0.0029607669263775893
9708,2022-12-06,53.68000030517578,54.63000106811523,53.2400016784668,53.86000061035156,17988000.0,-0.006661743231912598,-1.622646398341669,0.5454587490029591,23.862386416463195,42.87262796095716,3.0799193226645727,4.6605135508131355,0.9896555507138345,3.86962207057897,17.319615913958533,1.3899993896484304,-0.09513249157770787,-4.162500000000001,-9.565741493906557,1.2407414939065546,-6.864120746953283,-1.4608792530467198,6.3652355013707265,20.150662651294844,-12.396635175092428,2.7016207469532785,12,2.190000534057617,4.495000839233398,0.01749897003173828,2.2549991607666016,3.25,1,0.01918775658422578,-2.108915453326535,54.040000915527344,1.2417601304545656,54.68000030517578,1.2381013652719266,55.4900016784668,0.01918775658422578
9709,2022-12-07,53.81999969482422,54.2400016784668,52.43999862670898,53.11999893188477,11367300.0,0.0026080363050022815,1.3376591206902195,-3.8888865341414434,31.873662083645584,39.47287971242141,2.4445019410478253,4.4601432743523475,0.9716250260151043,3.661624333927932,17.567147221206753,1.8000030517578196,-0.5919087442786406,-3.8390005111694308,-9.53404265227222,1.8560416299333582,-6.686521581720825,-0.9914794406180363,5.6304172960266925,25.18250334656189,-9.467902986395995,2.847521070551396,12,1.9650001525878835,4.355001449584961,-0.032500267028808594,2.114999771118164,3.029998779296875,2,0.0548123519075967,-1.622646398341669,53.68000030517578,-2.108915453326535,54.040000915527344,1.2417601304545656,54.68000030517578,0.0548123519075967
9710,2022-12-08,55.20000076293945,55.70000076293945,54.04999923706055,54.56000137329102,13609100.0,0.025641045632483372,1.0121977316499038,0.9142838458645993,38.33992402775528,37.54247577390564,0.5361392453950486,3.1826753567381374,-0.28139657822384834,2.189823272859499,18.08682694558979,1.8800010681152344,-0.8425968823646244,-2.420499420166017,-8.173731268913109,3.3327324285810747,-5.297115344539563,0.4561165042075288,3.549374391497267,84.6625867374999,47.154431532243294,2.8766159243735445,12,-0.020002365112304688,2.9750003814697266,-1.3100013732910156,0.14999961853027344,1.30999755859375,3,0.02101448969890085,1.3376591206902195,53.81999969482422,-1.622646398341669,53.68000030517578,-2.108915453326535,54.040000915527344,0.02101448969890085
9711,2022-12-09,54.86999893188477,55.86000061035156,54.52000045776367,54.68000030517578,9932200.0,-0.005978293958217473,-4.254919853694659,0.2968731373530888,37.915307811078414,36.40474392733525,0.34775435974170676,3.254225685740188,0.20628370406992502,2.4108037974484375,17.351083966887632,1.3400001525878906,-1.4183234790957044,-2.4805011749267507,-8.217011556580623,3.2560092067271214,-5.348756365753687,0.3877540159001853,3.248438569779175,71.05259929082392,30.77573051738613,2.868255190826936,12,0.3099994659423757,3.305002212524407,-0.9799995422363352,-0.00999832153321023,1.4900016784667898,4,0.0426462583950975,1.0121977316499038,55.20000076293945,1.3376591206902195,53.81999969482422,-1.622646398341669,53.68000030517578,0.0426462583950975
9712,2022-12-12,55.349998474121094,55.38000106811523,53.34000015258789,53.52000045776367,13250600.0,0.008747941526884073,1.1587274675902746,9.63163812315502,43.71963763306759,36.31508667166779,-0.2178630120342362,2.3289313019200364,-0.11011018003696904,1.818038483830442,15.980182817703376,2.0400009155273366,-2.0687373372818385,-1.6420015335082994,-6.893942436611859,3.60993936959526,-4.267971985060079,0.9839689180434803,2.200595140047355,85.08766548470612,39.069416446567615,2.6259704515517788,12,-0.1700000762939453,3.0900020599365234,-1.4599990844726562,-0.48999786376953125,3.1100006103515625,0,0.04896121000684395,-4.254919853694659,54.86999893188477,1.0121977316499038,55.20000076293945,1.3376591206902195,53.81999969482422,0.04896121000684395
9713,2022-12-13,55.2400016784668,57.88999938964844,54.6500015258789,57.18999862670898,14210500.0,-0.0019872953692261497,-1.0702879916149663,-1.0655732579009098,37.05974000482526,34.46539414850359,-0.09951920304403927,2.0278131667636856,0.11336177490296961,1.8510078368530998,14.16561671802478,3.2399978637695384,-2.5290703195438056,-1.4249984741210966,-6.215881993121556,3.365885044879363,-3.8204402336213263,0.9704432853791332,-2.8000030517578196,51.37619559245047,4.810189560087011,2.395441759500229,12,-0.06000328063964844,3.1999988555908203,-1.2025022506713867,-0.3800010681152344,6.579998016357422,1,0.03674870958753407,1.1587274675902746,55.349998474121094,-4.254919853694659,54.86999893188477,1.0121977316499038,55.20000076293945,0.03674870958753407
9714,2022-12-14,54.59000015258789,56.099998474121094,54.06000137329102,55.2400016784668,11235300.0,-0.011766862891539054,-1.3859627988738945,0.33333463750538095,33.80597603403159,33.96018794004085,0.07909108099910611,2.116069906263732,0.7994121231191258,2.4376227349240764,11.924912364538915,2.039997100830071,-2.6412913407869425,-1.6495000839233427,-5.441461144966837,2.1424609771201517,-3.54548061444509,0.2464804465984045,-2.041001510620127,27.472532079094197,-14.63524428438863,1.8959805305217454,12,0.5749988555908203,3.8500003814697266,-0.4225006103515625,0.2700004577636719,6.6699981689453125,2,0.04286499626391671,-1.0702879916149663,55.2400016784668,1.1587274675902746,55.349998474121094,-4.254919853694659,54.86999893188477,0.04286499626391671
9715,2022-12-15,52.040000915527344,53.72000122070313,51.849998474121094,53.56000137329102,17785000.0,-0.04671183788116662,1.0326115125066004,2.338456753172071,29.358401713967936,33.949462318910804,2.333650933290464,4.351237265962567,3.331749003212522,4.916587639122227,11.701320125097762,2.740001678466797,-2.6808743666031347,-3.857999420166017,-7.8759572357115815,0.15995839537954737,-5.866978327938796,-1.8490205123932384,5.849998474121094,3.145735308049389,-35.669585312280795,2.0089789077727804,12,2.829998016357422,6.104999542236328,2.342498779296875,2.7950000762939453,9.5,3,0.09242885230539222,-1.3859627988738945,54.59000015258789,-1.0702879916149663,55.2400016784668,1.1587274675902746,55.349998474121094,0.09242885230539222
9716,2022-12-16,52.06999969482422,52.540000915527344,51.61999893188477,51.7400016784668,22951400.0,0.0005764561638952337,-2.228057260261193,-0.21710389274680605,35.625002235173596,34.61778199555649,2.11712769219033,4.001053597321743,3.287618486843016,4.779401079482369,12.075731019653857,0.920001983642571,-3.1880470298668726,-3.4945005416870103,-7.624903854139696,0.635902770765675,-5.559702197913353,-1.4292988854606676,5.699199676513672,7.177045136930481,-34.1106569321227,2.065201656226344,12,2.684999465942383,5.960000991821289,2.3125,1.5550003051757812,10.729999542236328,4,0.08526980320206001,1.0326115125066004,52.040000915527344,-1.3859627988738945,54.59000015258789,-1.0702879916149663,55.2400016784668,0.08526980320206001
9717,2022-12-19,51.72000122070313,52.290000915527344,51.099998474121094,52.16999816894531,16470000.0,-0.006721691495532589,2.4492702344095534,-1.3636353127492358,36.42173487672156,36.013265157807425,2.3506184464485713,4.016705615764046,3.6742536608025276,5.016214266048692,12.33113821722769,1.19000244140625,-3.172638746240011,-3.5014989852905174,-7.716011309800585,0.7130133392195503,-5.608755147545551,-1.3942428230354835,5.803230133056637,9.131114329664063,-34.86163098610911,2.107256162255032,12,2.7749977111816335,6.04999923706054,4.029999732971184,2.6949996948242116,12.14999771118164,0,0.08971382985565501,-2.228057260261193,52.06999969482422,1.0326115125066004,52.040000915527344,-1.3859627988738945,54.59000015258789,0.08971382985565501
9718,2022-12-20,50.68000030517578,51.97000122070313,50.45000076293945,51.34000015258789,16942000.0,-0.020108292555705676,-1.7142891202686765,1.4666762741175505,18.404342737617938,34.51667411935991,3.2635100553960825,4.792040295144858,4.788885723980172,5.939186346652278,13.128232627118305,1.520000457763679,-2.940824514234933,-4.2174999237060575,-8.785995309321578,0.35099546190946285,-6.501747616513818,-1.9332522308982973,6.457837075805671,4.070790007244552,-34.233641980772326,2.2842476928077606,12,3.489999771118164,6.76500129699707,6.470000267028809,5.135000228881836,11.029998779296875,1,0.1535122086118521,2.4492702344095534,51.72000122070313,-2.228057260261193,52.06999969482422,1.0326115125066004,52.040000915527344,0.1535122086118521
9719,2022-12-21,51.18999862670898,51.75,50.75,50.93000030517578,20400800.0,0.01006310809909583,-2.2258120089337905,-0.3939369418836409,27.07886827903411,33.26544570283533,2.6163504591782,3.8966476213108194,4.285869215532664,5.303079039705089,13.764657882378433,1.0699996948242188,-2.6547174474752424,-3.3360015869140724,-7.83784423256283,1.165841058734685,-5.586922909738448,-1.0850802640896973,5.412811824829113,22.629900922876363,-14.315509478651347,2.2509213228243774,12,2.980001449584968,6.255002975463874,5.960001945495613,4.62500190734864,9.11000061035157,2,0.20765777209005276,-1.7142891202686765,50.68000030517578,2.4492702344095534,51.72000122070313,-2.228057260261193,52.06999969482422,0.20765777209005276
9720,2022-12-22,49.43000030517578,49.97000122070313,48.43000030517578,49.5,40959600.0,-0.03438168331215574,2.049500313484331,-0.2692313335387488,24.58856269659728,31.78469624567076,3.8798034939279304,5.173695943196563,6.063490340487505,6.926571483655081,14.555007470631299,2.759998321533196,-2.2757782631670693,-4.620999908447267,-9.170789666224067,-0.07121015067046699,-6.8958947873356635,-2.3461050295588706,6.680585371274418,24.330896630072804,-11.84631922690497,2.2748948788883996,12,3.729999542236328,5.475000381469727,8.350001335144043,7.01500129699707,13.169998168945312,3,0.23932830150354478,-2.2258120089337905,51.18999862670898,-1.7142891202686765,50.68000030517578,2.4492702344095534,51.72000122070313,0.23932830150354478
9721,2022-12-23,50.20000076293945,50.54999923706055,48.9900016784668,49.0,17425700.0,0.015577593627549513,-1.5573784844363148,-17.142942779291552,31.644350434441648,30.442997668045653,2.657124510643108,3.960123868072678,5.252401469574323,5.9947353235415335,15.263635131007074,1.55999755859375,-2.1594408198972275,-3.440499496459964,-7.812344878309602,0.9313458853896748,-5.626422187384783,-1.2545768055351445,5.142526376383302,45.854926888274846,8.156584718087402,2.185922690924818,12,2.9599990844726562,3.844999313354492,8.410000801086426,6.245000839233398,12.96999740600586,4,0.2258964139490558,2.049500313484331,49.43000030517578,-2.2258120089337905,51.18999862670898,-1.7142891202686765,50.68000030517578,0.2258964139490558
9722,2022-12-27,50.02000045776367,50.31000137329102,48.52000045776367,49.61000061035156,15159100.0,-0.0035856633952218164,2.6161573348026583,0.34166632228449356,32.198435602275254,29.902852734428986,2.236775644487885,3.888185911901388,5.457363719732925,6.00062998049065,16.696217151230535,1.7900009155273509,-2.259975975309672,-3.3339998245239286,-7.871638605899307,1.2036389568514494,-5.602819215211618,-1.0651804338362396,4.631273998144387,44.91524693154012,4.790810433317745,2.2688193906876872,12,2.2449989318847656,4.024999618530273,8.750000953674316,6.42500114440918,12.389999389648438,1,0.2554977741371307,-1.5573784844363148,50.20000076293945,2.049500313484331,49.43000030517578,-2.2258120089337905,51.18999862670898,0.2554977741371307
9723,2022-12-28,49.11999893188477,51.09000015258789,48.83000183105469,49.84000015258789,12518700.0,-0.0179928332195608,-2.476932737847212,-1.7561011918607183,28.71375907070629,29.337050849615064,2.4332414787306575,4.548857241753687,6.347238216358484,6.757686313948845,17.833701049786292,2.259998321533203,-2.3739353139882056,-3.9340013504028235,-8.76398017412194,0.8959774733162931,-6.348990762262382,-1.5190119385432652,4.909148108950056,20.78309307632404,-20.354350346050357,2.414989411859559,12,1.9550018310546804,4.660001754760735,9.842501640319817,7.325002670288079,10.860000610351555,2,0.30028502281634784,2.6161573348026583,50.02000045776367,-1.5573784844363148,50.20000076293945,2.049500313484331,49.43000030517578,0.30028502281634784
9724,2022-12-29,50.6500015258789,50.93000030517578,49.34000015258789,49.4000015258789,13204300.0,0.03114826195570153,-1.3211634524890394,-1.7361081676768704,29.669348545761423,29.371600497592116,0.3191360373624832,2.600892543380688,4.855304609162594,5.108311003561468,18.363767173917513,1.8100013732910085,-2.636715447465278,-2.0539987564086957,-6.479220390304043,2.3712228774866517,-4.266609573356369,0.15861206053897803,2.8192308413900236,83.45869729514976,45.85121221324696,2.2126108169476733,12,-0.16500091552733664,3.1299991607666087,8.31249904632569,5.795000076293952,11.479999542236328,3,0.21836124828037384,-2.476932737847212,49.11999893188477,2.6161573348026583,50.02000045776367,-1.5573784844363148,50.20000076293945,0.21836124828037384
9725,2022-12-30,49.97999954223633,50.02000045776367,49.13000106811523,49.45000076293945,11989800.0,-0.013228074303220816,1.9180278660229866,0.4239990234375,28.79444966451824,28.612650211963746,0.7444877671356878,2.9902450926368616,5.540900810685855,5.69055677644721,19.040081567396,1.5200004577636719,-2.847011747621515,-2.448500633239746,-6.829263748531467,1.932262482051975,-4.63888219088561,-0.25811907559388203,2.9853096188232797,56.8093096436152,22.464438032687,2.1903815576458605,12,0.3800010681152344,3.8000011444091797,9.232501029968262,6.465002059936523,10.270000457763672,4,0.206482588822418,-1.3211634524890394,50.6500015258789,-2.476932737847212,49.11999893188477,2.6161573348026583,50.02000045776367,0.206482588822418
9726,2023-01-03,50.36999893188477,50.959999084472656,49.54999923706055,50.56000137329102,12422800.0,0.007803109108051709,1.8484906867240951,-0.358495998157425,28.234265122158646,27.702931350345647,0.09832340383702842,2.3829715951291774,5.149749513806263,5.178252000457526,19.06886204696668,1.4099998474121094,-2.9740111740198003,-1.8430011749267479,-6.181252700899357,2.4952503510458612,-4.012126937913052,0.3261245880595567,2.1417793435864496,71.98438497276304,42.238139389806676,2.1691257629863037,1,-0.1699981689453196,3.410001754760735,8.842501640319817,6.075002670288079,9.810001373291009,1,0.24280325196700758,1.9180278660229866,49.97999954223633,-1.3211634524890394,50.6500015258789,-2.476932737847212,49.11999893188477,0.24280325196700758
9727,2023-01-04,54.20000076293945,54.52000045776367,52.72999954223633,53.04999923706055,25077300.0,0.0760373617683412,1.0,-6.052561837455831,46.56991865336186,30.832439785428303,-3.735749245552803,-1.511947166078528,1.2873179161979138,1.2322846408397226,18.612124726458962,4.150001525878899,-2.702428127056386,1.9790006637573256,-2.374001557147551,6.332002884662202,-0.19750044669511624,4.1555017742097675,-5.770000457763672,94.37610242431109,64.58308420589637,2.176501110452439,1,-2.7250003814697266,-1.0250015258789062,5.012499809265137,2.2450008392333984,5.619998931884766,2,0.16549810479226612,1.8484906867240951,50.36999893188477,1.9180278660229866,49.97999954223633,-1.3211634524890394,50.6500015258789,0.16549810479226612
9728,2023-01-05,54.709999084472656,55.38999938964844,53.88999938964844,53.88999938964844,18030900.0,0.009409562995466247,-2.6585379469477757,0.7130422667896213,50.3994638090132,33.42361706653709,-4.038686048497588,-2.045708620756031,0.7440221379159766,0.5646784371372888,18.111517764950552,1.5,-2.5793167708129516,2.4374990463256836,-2.011495495688301,6.886493588339668,0.2130017753186948,4.661996317332672,-6.158198776245115,89.13737240413134,56.61149949060595,2.2244972710069915,1,-2.799999237060547,-1.5349998474121094,4.242502212524414,1.7350025177001953,5.4099998474121165,3,0.14074211098140577,1.0,54.20000076293945,1.8484906867240951,50.36999893188477,1.9180278660229866,49.97999954223633,0.14074211098140577
9729,2023-01-06,56.77000045776367,57.290000915527344,54.02999877929688,55.43000030517578,21069800.0,0.03765310560708213,1.7394963640181187,1.6341471357195358,66.27666447971403,38.05562837577229,-5.837835737550655,-4.082693451339232,-1.3140976982616976,-1.637123183269182,17.583983469070095,3.2600021362304616,-2.387058715860725,4.350000381469727,-0.49316091055307254,9.193161673492526,1.928419735458327,6.771581027481126,-7.944672186279291,93.62744525137968,55.01465982792095,2.421580646011399,1,-3.864999771118164,-3.595001220703125,1.2425003051757812,-0.3249988555908203,5.299999237060547,4,0.05654393268608238,-2.6585379469477757,54.709999084472656,1.0,54.20000076293945,1.8484906867240951,50.36999893188477,0.05654393268608238
9730,2023-01-09,56.36000061035156,57.52000045776367,55.6500015258789,56.81999969482422,15715900.0,-0.007222121615396926,1.010750879841185,-0.3432828597700364,64.38631744413814,41.69362471018301,-4.851639344550797,-3.774873182256897,-0.8934018867329456,-1.3593349497455591,17.706525958015067,1.8699989318847727,-1.8801144244587107,3.882000541687013,-1.1263067484886733,8.8903078318627,1.3778468965991735,6.386154186774853,-7.026791980224601,85.44542446996297,41.085882692171324,2.5041536450878423,1,-3.3400001525878906,-3.1850013732910156,0.682499885559082,0.08500099182128906,5.479999542236328,0,0.10237757976006656,1.7394963640181187,56.77000045776367,-2.6585379469477757,54.709999084472656,1.0,54.20000076293945,0.10237757976006656
9731,2023-01-10,57.209999084472656,57.27999877929688,55.86000061035156,56.15999984741211,10571300.0,0.015081590931796063,1.3865542985917494,-2.282611580117095,67.8130972066818,45.650809332894845,-5.1436033219550765,-4.680550434827765,-1.6181558941235608,-2.3021781365729197,17.90552404523065,1.4199981689453196,-1.523408396558203,4.614999008178714,-0.7268181510833074,9.956816167440735,1.9440904285477032,7.285907587809724,-7.22184710813476,93.52815628309986,42.865429949387604,2.670908579631012,1,-4.034997940063477,-4.049999237060547,-0.16749858856201172,-0.7649974822998047,2.8400001525878906,1,0.053137580216330305,1.010750879841185,56.36000061035156,1.7394963640181187,56.77000045776367,-2.6585379469477757,54.709999084472656,0.053137580216330305
9732,2023-01-11,58.06000137329102,58.47000122070313,56.91999816894531,57.349998474121094,12143000.0,0.014857582632772148,1.0261443449078769,0.6761937286331452,74.24441073097555,50.70977062848032,-5.289436146459984,-5.604459867001715,-2.3894498004014153,-3.26274032612357,17.877667107525745,1.5500030517578196,-0.912722780769478,5.329501152038581,-0.4278797838175592,11.086882087894722,2.4508106841105146,8.208191619966648,-7.469301518439067,91.04804184504674,33.06693034672707,2.8786904679280703,1,-4.260000228881843,-4.61000061035157,-1.150000572204597,-1.6149997711181712,0.9499969482421804,2,0.036513931824672774,1.3865542985917494,57.209999084472656,1.010750879841185,56.36000061035156,1.7394963640181187,56.77000045776367,0.036513931824672774
9733,2023-01-12,57.27000045776367,58.2400016784668,56.43000030517578,58.11000061035156,14888100.0,-0.013606629294548589,2.2909047402716753,-1.183093975489315,69.61289947859271,55.14794295435046,-3.6004011844406634,-4.906118016339022,-1.530231782209384,-2.5495766772258435,18.82150032562622,1.8100013732910156,-0.4143969115803827,4.438000297546388,-1.5717065430834296,10.447707138176206,1.4331468772314793,7.442853717861297,-5.891370466326599,72.97297065090368,10.085591445886386,3.00485342031491,1,-3.469999313354492,-3.8199996948242188,-0.3599996566772461,-0.8249988555908203,0.3299980163574219,3,0.04452591612848256,1.0261443449078769,58.06000137329102,1.3865542985917494,57.209999084472656,1.010750879841185,56.36000061035156,0.04452591612848256
9734,2023-01-13,56.93000030517578,56.97000122070313,56.11999893188477,56.72999954223633,12520600.0,-0.005936793257730777,5.071388673178531,-0.2380961031057988,76.63350483203696,60.463393528519205,-2.5433637037126715,-4.618621514240374,-1.1480391406243058,-2.25404326421355,19.55974901189698,1.1500015258788991,0.12758084530154434,3.9810001373291044,-2.2594957716627704,10.22149604632098,0.860752182833167,7.101248091825042,-4.842233190812102,45.39003254667596,-21.450215608269296,3.1202479544959365,1,-2.9200000762939453,-3.479999542236328,0.09250068664550781,-0.4849987030029297,0.049999237060546875,4,0.05603370120514417,2.2909047402716753,57.27000045776367,1.0261443449078769,58.06000137329102,1.3865542985917494,57.209999084472656,0.05603370120514417
9735,2023-01-17,56.849998474121094,58.599998474121094,56.54999923706055,57.15999984741211,10962700.0,-0.0014052666542391234,-3.5054935841811603,-1.5500009536706785,74.83193551429002,65.64091246097826,-1.5492947765432703,-4.384590547590335,-0.9804490672856545,-2.2122395854948067,19.838079537427365,2.049999237060547,0.8597248054292166,3.6604984283447237,-2.7993810388759357,10.120377895565383,0.430558694734394,6.890438161955053,-4.124007949123467,36.131337066356295,-31.98520491429869,3.22993973361033,1,-1.1849994659423828,-3.3349990844726562,0.13000202178955078,-0.22499656677246094,1.9000015258789062,1,0.09182060441178974,5.071388673178531,56.93000030517578,2.2909047402716753,57.27000045776367,1.0261443449078769,58.06000137329102,0.09182060441178974
9736,2023-01-18,56.5099983215332,58.04999923706055,56.36000061035156,57.5099983215332,10035300.0,-0.005980653680099257,-1.6000070425428274,3.2257921614471177,73.94831272272327,68.68295624646285,-0.2757397549755467,-3.894578751481177,-0.55597272235633,-1.9199876938375056,20.026952595432075,1.6899986267089844,1.5229869553882907,3.0984983444213867,-3.5030078847517245,9.700004573594498,-0.2022547701651689,6.399251459007942,-3.079126842640761,15.725784743361338,-53.040123001420845,3.3007531145865574,1,-0.2649993896484375,-2.9949989318847656,0.16750144958496094,0.3200035095214844,1.6700019836425781,2,0.0943196246569995,-3.5054935841811603,56.849998474121094,5.071388673178531,56.93000030517578,2.2909047402716753,57.27000045776367,0.0943196246569995
9737,2023-01-19,56.36000061035156,57.09000015258789,55.27999877929688,55.709999084472656,12034200.0,-0.0026543570277276496,-1.397349420722632,-0.6500015258789062,78.28124138527079,71.7809315327137,0.23789249183509042,-3.5617534619613522,-0.4078977276381863,-1.8652402727971804,19.869587192419747,1.8100013732910085,2.318010132206865,2.716500663757323,-3.96041100131486,9.393412328829505,-0.6219551687787686,6.054956496293414,-2.3088338920316858,32.530178624364744,-40.55764695767464,3.3384558325360927,1,-0.045001983642578125,-2.845001220703125,0.31749916076660156,0.470001220703125,1.5400009155273366,3,0.06547194085784391,-1.6000070425428274,56.5099983215332,-3.5054935841811603,56.849998474121094,5.071388673178531,56.93000030517578,0.06547194085784391
9738,2023-01-20,58.459999084472656,58.56999969482422,56.7599983215332,57.47000122070313,13826400.0,0.037260440940012796,1.9917400707453483,1.523070061152377,79.20716512414455,73.2176538265393,-1.4239742726511722,-5.321863713203214,-2.498351612357574,-3.9922419320710816,19.693528788069788,2.2099990844726562,3.2155101898971523,4.427499198913573,-2.4266255575308406,11.281623955357986,1.0004368206913696,7.854561577135776,-3.8629725554566363,95.78315052658913,23.015459019874854,3.4270623782222054,1,-1.5200004577636719,-4.944999694824219,-1.6499996185302734,-1.6299972534179688,-0.6399993896484375,4,0.009408129416249578,-1.397349420722632,56.36000061035156,-1.6000070425428274,56.5099983215332,-3.5054935841811603,56.849998474121094,0.009408129416249578
9739,2023-01-23,61.81999969482422,61.90999984741211,58.86000061035156,58.91999816894531,20175400.0,0.05747520805630657,-1.0198692896318433,2.9293007914550806,86.86176569162281,75.7149258540376,-4.461470866760877,-8.268593884265073,-5.83954862035781,-7.350081953546983,19.858966336925878,3.450000762939453,3.728386487988587,7.255999755859378,-0.28429017403518486,14.79628968575394,3.4858547909121,11.026144720806656,-6.742616532395587,98.64253185386778,22.87073684324642,3.770144964947281,1,-3.2250003814697266,-6.649999618530273,-5.010000228881836,-4.694997787475586,-4.479999542236328,0,-0.06826271823900443,1.9917400707453483,58.459999084472656,-1.397349420722632,56.36000061035156,-1.6000070425428274,56.5099983215332,-0.06826271823900443
9740,2023-01-24,61.2599983215332,61.72000122070313,60.86999893188477,61.20000076293945,10183200.0,-0.009058579360327945,-1.361113465858564,0.02068880242246303,83.54897454471606,77.46335666937475,-3.5015331198329136,-7.143107547909139,-5.217861565225242,-6.779817776347286,19.35169335168176,0.950000762939446,4.164896939115067,6.10449848175049,-1.5943991498505312,13.80339611335151,2.255049665949983,9.953947297550997,-5.226048823206881,90.19605699605584,13.369119082830636,3.84944881580051,1,-2.664999008178711,-6.089998245239258,-4.457498550415039,-3.8749961853027344,-4.829998016357422,1,-0.06986612629064393,-1.0198692896318433,61.81999969482422,1.9917400707453483,58.459999084472656,-1.397349420722632,56.36000061035156,-0.06986612629064393
9741,2023-01-25,61.540000915527344,61.66999816894531,60.41999816894531,60.66999816894531,10787200.0,0.004570724806822524,1.212394757985565,14.50063580874873,78.94320886333186,77.98544535074767,-3.467362742259745,-6.88287451278898,-5.570276033770625,-7.051497611893069,19.0240464526553,1.25,4.199101219793029,5.817501068115234,-2.013906283211213,13.648908419441682,1.9017973924520106,9.733204743778458,-4.683404368329015,94.41932319341318,18.993813509906573,3.915703675663223,1,-2.9450016021728516,-6.370000839233398,-5.032501220703125,-4.154998779296875,-4.760002136230462,2,-0.0453363807933157,-1.361113465858564,61.2599983215332,-1.0198692896318433,61.81999969482422,1.9917400707453483,58.459999084472656,-0.0453363807933157
9742,2023-01-26,62.79999923706055,63.04999923706055,61.290000915527344,62.58000183105469,12219500.0,0.020474460558795426,3.888901840068241,0.2528697833083406,80.1191275906487,79.152804029865,-4.452513164261234,-7.52199263869872,-6.962073237736313,-8.308216269340718,18.678534031955916,1.7599983215332031,4.344145065855059,6.438499450683594,-1.5183321075375034,14.395331008904684,2.460083671573045,10.416915229794142,-5.235926227832287,96.0254377804166,21.411776044840437,3.9784157791105454,1,-3.635000228881836,-7.059999465942383,-6.407499313354492,-5.414997100830078,-5.969997406005859,3,-0.07356686286643033,1.212394757985565,61.540000915527344,-1.361113465858564,61.2599983215332,-1.0198692896318433,61.81999969482422,-0.07356686286643033
9743,2023-01-27,63.86999893188477,64.33999633789061,61.959999084472656,62.13999938964844,15895800.0,0.017038211908015022,-1.2775091671366456,7.863727003173204,78.53696575849902,79.36429968836079,-5.015255874513507,-7.8318435297042654,-8.130299616774408,-9.353033209816694,18.835392023658283,2.3799972534179545,4.403128051651471,6.7709991455078224,-1.0934866497153948,14.635484940731033,2.838756247896214,10.703242043119431,-5.428177726203344,91.42339831317891,18.421106588365987,3.9322428976116055,1,-4.060001373291023,-7.485000610351577,-7.737499237060554,-6.484996795654304,-8.30999755859375,4,-0.09347107414817213,3.888901840068241,62.79999923706055,1.212394757985565,61.540000915527344,-1.361113465858564,61.2599983215332,-0.09347107414817213
9744,2023-01-30,61.709999084472656,63.27999877929688,61.68999862670898,62.7599983215332,16169000.0,-0.033818692399160466,-1.9174310642303818,-0.6069361357767957,68.85129511503766,78.69978408844385,-2.353392303526178,-5.060211843361358,-6.138205107975892,-7.162591341358848,18.947101028705486,2.1800003051757955,4.2440480239874105,4.057999420166013,-3.444192660522617,11.560191500854643,0.3069033798216978,7.809095460510328,-2.2065063549935786,32.90820199220724,-36.92889082126561,3.7510960403443168,1,-1.9000015258789062,-5.32500076293946,-5.902498245239258,-4.3249969482421875,-4.819999694824219,0,-0.06303677600648727,-1.2775091671366456,63.86999893188477,3.888901840068241,62.79999923706055,1.212394757985565,61.540000915527344,-0.06303677600648727
9745,2023-01-31,60.29999923706055,60.34000015258789,58.6500015258789,59.099998474121094,23856300.0,-0.02284880681138901,1.6406175028684788,-1.1428586998775663,60.47457407946205,77.20270201697038,-0.44985142842890724,-2.990759565994054,-4.779590373457069,-5.726367062920957,18.45293672920549,3.059997558593757,4.200134802299921,2.1319995880126967,-4.5198051493349,8.783804325360293,-1.1939027806611051,5.457901956686499,4.039997100830064,28.998228745278716,-36.27888559518819,3.3259023686737987,1,-0.4900016784667969,-3.915000915527351,-4.492498397827148,-2.914997100830078,-4.700000762939453,1,-0.04908787930221781,-1.9174310642303818,61.709999084472656,-1.2775091671366456,63.86999893188477,3.888901840068241,62.79999923706055,-0.04908787930221781
9746,2023-02-01,62.599998474121094,63.22999954223633,60.38999938964844,60.61999893188477,20902200.0,0.03814260806237235,-1.3278702877127593,1.649998569489429,64.01233607104564,75.61726809316758,-2.0060999031365085,-4.561404989034145,-7.101117139842351,-7.992728428248583,18.735873627348155,2.9300003051757812,4.167807916552434,3.8204988479614244,-2.010923452381874,9.651921148304723,0.9047876977897786,6.73620999813307,1.6261979675292793,69.42004481100157,7.096978295871388,2.9157111501716475,2,-2.050001144409187,-6.170000076293952,-8.567498207092285,-6.164997100830078,-7.6699981689453125,2,-0.09856227347187552,1.6406175028684788,60.29999923706055,-1.9174310642303818,61.709999084472656,-1.2775091671366456,63.86999893188477,-0.09856227347187552
9747,2023-02-02,63.16999816894531,63.91999816894531,61.86000061035156,63.56000137329102,15877600.0,0.009105426656837112,2.7117180277614534,-0.1969713608646692,68.46056908696244,74.42320186681401,-1.685793009652464,-4.664068141140362,-7.6813067063005604,-8.558166875302838,20.4913947571623,2.05999755859375,4.235516561688513,3.9419986724853544,-1.7852709747237157,9.669268319694424,1.0783638488808194,6.805633496089889,0.9446743743896349,79.43762327383138,17.69906430597826,2.8636348236045333,2,-1.674999237060561,-6.739999771118171,-9.567498207092285,-6.734996795654297,-9.269996643066413,3,-0.10115560511112676,-1.3278702877127593,62.599998474121094,1.6406175028684788,60.29999923706055,-1.9174310642303818,61.709999084472656,-0.10115560511112676
9748,2023-02-03,62.40999984741211,63.790000915527344,61.9000015258789,62.0,12187100.0,-0.012031001164518385,-5.196751862019678,-1.0512730224869473,66.70731800925807,72.18381879099572,-0.3425902977178339,-3.475835303665882,-6.894761684467895,-7.8059639268364975,22.006488248309132,1.8899993896484446,4.354929193336588,2.7970003128051744,-2.681301029371113,8.275301654981462,0.05784964171702711,5.536150983893322,1.5953792755737197,71.34726217482765,7.22922501171135,2.739150671088145,2,-0.915000915527358,-5.82500076293946,-9.255000114440918,-5.974998474121094,-8.139999389648438,4,-0.08940871703252862,2.7117180277614534,63.16999816894531,-1.3278702877127593,62.599998474121094,1.6406175028684788,60.29999923706055,-0.08940871703252862
9749,2023-02-06,59.97999954223633,61.18000030517578,59.7400016784668,60.93999862670898,11484300.0,-0.03893607292288026,-1.000005298209735,-2.341462053052207,58.34667121310856,69.38356286526155,2.0103697958576916,-0.83587525707118,-4.512971494682887,-5.328990390515727,22.57998787755142,2.6699981689453125,4.415976108367815,0.20650005340576172,-5.106697459997861,5.519697566809391,-2.4500987032960495,2.863098810107573,3.9399986267089844,25.23717008638459,-40.66862881338933,2.656598756701814,2,1.5149993896484233,-3.2450008392334126,-7.552498817443848,-3.5449981689453125,-5.849998474121101,0,-0.07369120044478927,-5.196751862019678,62.40999984741211,2.7117180277614534,63.16999816894531,-1.3278702877127593,62.599998474121094,-0.07369120044478927
9750,2023-02-07,62.13000106811523,62.38999938964844,59.70000076293945,60.09000015258789,12713100.0,0.03584530747395087,1.1015634313234628,-2.1250029802350894,63.667323477460606,67.68624226683141,-0.003624836152170019,-2.6682408837376244,-6.697187718334028,-7.410896430694443,23.230127270382965,2.6899986267089844,4.363636171802241,2.0680015563964744,-3.0890947698983595,7.225097882691308,-0.5105466067509425,4.646549719543891,1.6845971679687537,57.58298101599355,-14.064239208447262,2.5785481631474156,2,-0.6350021362304759,-5.395002365112312,-9.997500419616692,-5.694999694824212,-5.5600013732910085,1,-0.08433931415391416,-1.000005298209735,59.97999954223633,-5.196751862019678,62.40999984741211,2.7117180277614534,63.16999816894531,-0.08433931415391416
9751,2023-02-08,60.25,62.33000183105469,60.22999954223633,61.45000076293945,9510500.0,-0.030259150745130636,-2.3870958810554392,-0.5882354041146374,58.725884320037515,65.3092152367635,1.87089021228428,-0.5784717026202912,-4.857188823877564,-5.466334438419224,23.915401003861003,2.1000022888183594,3.762161977567189,0.036000442504885655,-4.943296896044615,5.015297781054386,-2.4536482267698645,2.525649111779636,3.4613063018798798,13.033165287679877,-60.9364129343422,2.4896486692747515,2,1.2449989318847514,-3.305002212524421,-8.179999351501465,-3.8149986267089844,-3.5900001525878906,2,-0.07717844856230549,1.1015634313234628,62.13000106811523,-1.000005298209735,59.97999954223633,-5.196751862019678,62.40999984741211,-0.07717844856230549
9752,2023-02-09,60.18000030517578,61.81999969482422,59.68999862670898,61.20000076293945,10094700.0,-0.0011618206609829151,-1.1299970054683501,0.8499998410543816,54.24481993915314,62.61008792350285,1.709982352139967,-0.3599588280493009,-4.743076598242766,-5.334080170351456,24.13405085726708,2.1300010681152415,3.2358895162235015,-0.13999919891357138,-5.015402284652467,4.735403886825324,-2.577700741783019,2.2977023439558764,3.4300799011840795,11.951253778641767,-56.8111238476922,2.4377015428694464,2,1.1049995422363281,-1.6450023651123118,-8.1899995803833,-3.7449989318847656,-2.5400009155273438,3,-0.08723828470217665,-2.3870958810554392,60.25,1.1015634313234628,62.13000106811523,-1.000005298209735,59.97999954223633,-0.08723828470217665
9753,2023-02-10,59.81999969482422,60.7599983215332,59.25,60.5,11429700.0,-0.005982063950248917,1.5166702694454688,0.6666666666666666,44.20625795925656,59.8717504617494,1.6037237219974045,0.2117321397782561,-4.321927266073985,-4.901310990478173,24.537911429208652,1.5099983215332031,2.8810193787551057,-0.6274997711181669,-5.296045543823908,4.041046001587567,-2.9617726574710375,1.7067731152347037,3.6908789379260227,18.15286005160776,-44.8953850246019,2.3342728863528674,2,1.4650001525878906,-0.7050018310546946,-7.494999885559082,-3.384998321533203,-1.1899986267089915,4,-0.09896352723414559,-1.1299970054683501,60.18000030517578,-2.3870958810554392,60.25,1.1015634313234628,62.13000106811523,-0.09896352723414559
9754,2023-02-13,60.11999893188477,60.27999877929688,58.84000015258789,59.81999969482422,11466200.0,0.0050150324070714625,3.6451648628859243,-0.44117515062438634,46.64706061868109,58.33536007721818,1.1783839252482196,0.1717804660662594,-4.637593033798339,-5.1053011350415005,25.052580031191972,1.4399986267089915,2.368518007744882,-0.4870004653930593,-4.8580396033935,3.8840386726073746,-2.67252003439328,1.6985191036071612,3.29366215872804,36.056311391118506,-22.584764762682973,2.185519569000217,2,1.2600002288818288,-0.9350013732910227,-7.577499389648445,-3.684997558593757,-1.9500007629394602,0,-0.09730536556976788,1.5166702694454688,59.81999969482422,-1.1299970054683501,60.18000030517578,-2.3870958810554392,60.25,-0.09730536556976788
9755,2023-02-14,62.06999969482422,62.31000137329102,59.02999877929688,59.52000045776367,12496200.0,0.03243514300705108,1.165016360379042,8.500019073534633,51.41938626480009,56.93614343207978,-0.5522091251765104,-1.4409793083953133,-6.51129025343586,-6.93580192661922,25.248318448339784,3.2800025939941406,1.8503653336876553,1.202000236511232,-2.8350991192662036,5.2390995922886745,-0.8165494413774894,3.220549914399953,1.2483882044939136,92.5500856393659,36.847018595345375,2.0185496778887204,2,-0.6900005340576172,-2.2600021362304688,-9.029999732971191,-5.634998321533203,-0.7299995422363281,1,-0.12792006872478,3.6451648628859243,60.11999893188477,1.5166702694454688,59.81999969482422,-1.1299970054683501,60.18000030517578,-0.12792006872478
9756,2023-02-15,61.84000015258789,61.93999862670898,60.459999084472656,61.33000183105469,10457400.0,-0.003705486440585659,3.169040570381697,0.19999940161593616,47.278914065507266,54.58262620747365,-0.49321989891798523,-0.8339526976442357,-6.1799738085421865,-6.579401138317351,25.55571240682738,1.6100006103515625,1.5726461494334316,0.705500602722168,-2.787303389413765,4.198304594858108,-1.0409013933457985,2.4519025987901344,1.3850200192614537,86.45530099819692,34.37170285150343,1.7464019960679686,2,-0.5249996185302734,-2.0300025939941406,-8.742500305175781,-5.404998779296875,-0.6800003051757812,2,-0.08521992957244728,1.165016360379042,62.06999969482422,3.6451648628859243,60.11999893188477,1.5166702694454688,59.81999969482422,-0.08521992957244728
9757,2023-02-16,60.04999923706055,61.349998474121094,59.849998474121094,60.77999877929688,12683400.0,-0.028945680968799903,-1.6548647471668303,-1.43137636226281,39.59695106799051,51.570363213999485,0.9025830952514653,1.314039361431412,-4.286734772506819,-4.679150017819779,26.336050712272147,1.9900016784667969,1.4916201187877576,-1.2690002441406278,-4.008495972509962,1.4704954842287066,-2.638748108325295,0.10074762004403937,3.083520561869392,34.87027835187539,-11.731597685954277,1.3697478641846683,2,0.5650005340576172,-0.24000167846679688,-6.882498741149902,-3.6149978637695312,-0.2599983215332031,3,-0.056452946423290906,3.169040570381697,61.84000015258789,1.165016360379042,62.06999969482422,3.6451648628859243,60.11999893188477,-0.056452946423290906
9758,2023-02-17,59.0099983215332,60.18000030517578,58.5099983215332,59.84000015258789,10874900.0,-0.01731891638202543,1.2119200278901976,1.1369895226399702,42.16937209956359,49.7728855347167,1.575226439373722,2.526913706502981,-3.1418464202985206,-3.5143472900318358,26.391486866143044,1.6700019836425781,1.1091736205121236,-2.336501121520996,-4.963905409773112,0.2909031667311197,-3.6502032656470575,-1.0227989773949346,4.033851111935718,13.157884169822132,-33.72305908682439,1.3137021441260581,2,1.4400005340576172,0.7999992370605469,-5.384997367858887,-2.5749969482421875,0.270000457763679,4,-0.02321638655910352,-1.6548647471668303,60.04999923706055,3.169040570381697,61.84000015258789,1.165016360379042,62.06999969482422,-0.02321638655910352
9759,2023-02-21,57.599998474121094,59.709999084472656,57.4900016784668,58.34000015258789,12667500.0,-0.02389425330482664,-3.6250173847737197,0.8915663204338634,42.16937209956359,47.38422427050592,2.919093535279373,3.799345997243421,-1.645694195170421,-2.0136218630489964,25.282721954145128,2.2199974060058594,0.5276621930614169,-3.535500907897948,-6.637693668979253,-0.43330814681664265,-5.086597288438604,-1.9844045273572917,5.262496914870397,2.282091340636655,-44.92511979748099,1.5510963805406535,2,2.3100032806396484,2.2099990844726562,-3.9749975204467773,-1.1649971008300781,5.94000244140625,1,0.01788198995277579,1.2119200278901976,59.0099983215332,-1.6548647471668303,60.04999923706055,3.169040570381697,61.84000015258789,0.01788198995277579
9760,2023-02-22,56.97999954223633,58.56999969482422,56.83000183105469,57.72999954223633,12260300.0,-0.010763870630366768,-2.314296094459582,1.0135112146690242,31.940879062094467,44.40811257517892,3.0527715698584856,4.302867868162288,-0.9894594174782654,-1.3122877243602815,24.01305204962616,1.7399978637695312,-0.031233348024883867,-3.941499900817874,-7.555765760836437,-0.3272340407993113,-5.748632830827155,-2.1343669708085926,5.560146224123677,2.9353777933716834,-39.749304375657275,1.80713293000928,2,2.5900020599365234,2.829998016357422,-3.2499990463256836,-0.5449981689453125,6.1100006103515625,2,0.02088449695102046,-3.6250173847737197,57.599998474121094,1.2119200278901976,59.0099983215332,-1.6548647471668303,60.04999923706055,0.02088449695102046
9761,2023-02-23,58.75,59.75,57.43999862670898,59.13999938964844,16094600.0,0.03106353934684858,1.8695658354894746,0.5199991861979166,36.81384962538129,42.471338095870934,1.1707353103684852,2.4381348819334505,-2.6912707918359047,-2.974027273886847,23.085722433773505,2.770000457763672,-0.24721380904033197,-2.031999397277829,-5.759352616868185,1.6953538223125264,-3.895676007073007,-0.1683227874826514,3.3333342515355824,42.477867143785495,4.258682772491682,1.8636766097951791,2,0.8200016021728516,1.05999755859375,-4.160000801086426,-2.3149986267089844,1.5900001525878906,3,0.044085108980219445,-2.314296094459582,56.97999954223633,-3.6250173847737197,57.599998474121094,1.2119200278901976,59.0099983215332,0.044085108980219445
9762,2023-02-24,58.18000030517578,58.36999893188477,57.349998474121094,57.70000076293945,9867400.0,-0.009702122465093055,1.3721029262385387,-1.2307699831761807,37.23597270270437,41.69686195625402,1.5949234042910376,2.7871688537450012,-2.0737737360462276,-2.2994191509427253,21.70227852655639,1.4000015258789062,-0.8181309738572224,-2.3709991455078097,-6.144127849422858,1.402129558407232,-4.257563497465327,-0.4844347935502924,3.483067352721328,40.29848026946578,6.010777005348544,1.8865643519575208,2,1.3900012969970703,1.6299972534179688,-3.3000011444091797,-1.7449989318847656,1.4300003051757812,4,0.05122034249922858,1.8695658354894746,58.75,-2.314296094459582,56.97999954223633,-3.6250173847737197,57.599998474121094,0.05122034249922858
9763,2023-02-27,57.9000015258789,59.56000137329102,57.83000183105469,59.16999816894531,8514000.0,-0.004812629388590284,-1.4539069644123015,-2.6458288629807267,42.787802599760774,41.26805550970732,1.7588957020174476,2.737322052557076,-1.745005845352125,-1.9412449421303108,20.07237964560387,1.7299995422363352,-1.1798679514876866,-2.3524980545044016,-5.961065783707831,1.2560696746990274,-4.156781919106116,-0.5482141899026871,3.376420865870813,36.64384814359968,1.1612751979885303,1.804283864601716,2,1.6700000762939524,2.649995803833008,-2.985002517700188,-1.4650001525878835,-0.6300010681152273,0,0.032642475644904634,1.3721029262385387,58.18000030517578,1.8695658354894746,58.75,-2.314296094459582,56.97999954223633,0.032642475644904634
9764,2023-02-28,57.81999969482422,58.7400016784668,57.4000015258789,57.63999938964844,10493300.0,-0.0013817241614220155,-3.060630931600845,-0.14173289839662065,32.55060496145305,39.17152425377988,1.6520648610462771,2.646647400689872,-1.5952043198312822,-1.818505614932917,18.43367410108618,1.3400001525878977,-1.424101459823433,-2.23799991607666,-5.9340721169956865,1.4580722848423662,-4.086036016536177,-0.38996381561714344,3.100709052069888,33.90405769080031,1.1667631586986786,1.8480361004595147,2,1.5650005340576172,2.7649993896484304,-2.592500686645508,-1.3849983215332031,-0.7999992370605469,1,0.025250762576592534,-1.4539069644123015,57.9000015258789,1.3721029262385387,58.18000030517578,1.8695658354894746,58.75,0.025250762576592534
9765,2023-03-01,57.34000015258789,58.54999923706055,57.22000122070313,57.86000061035156,9141400.0,-0.008301617861808719,-2.500002509674843,-2.8888865341414824,36.71233038968785,37.99745940091105,1.5539712688354541,3.049890606039739,-0.9673369270448404,-1.3104205827992672,18.225128470896884,1.3299980163574148,-1.4357244029236114,-2.5699995040893526,-6.4573714657853145,1.3173724576066093,-4.513685484937334,-0.6263135232413717,3.2534520410390613,4.743043074436122,-29.22731751946268,1.9436859808479818,3,1.75,3.2449989318847585,-0.4575004577636719,-0.904998779296875,1.220001220703132,2,0.10812697499896373,-3.060630931600845,57.81999969482422,-1.4539069644123015,57.9000015258789,1.3721029262385387,58.18000030517578,0.10812697499896373
9766,2023-03-02,56.43000030517578,56.70000076293945,54.72000122070313,55.5,16625500.0,-0.01587024494228295,1.6938746911914204,-1.7884605509298317,34.0966933468967,37.38631965412284,1.8057537025563022,3.6616856669724456,0.08203810966114133,-0.3755853246634331,17.06515211192367,2.6199989318847585,-1.557648844896839,-3.171499443054202,-7.1385014034139544,0.7955025173055503,-5.155000423234078,-1.1879984628743259,3.862375859445386,35.33055848269618,-1.366202821523835,1.983500980179875,3,1.0200004577636719,3.0999984741210938,0.4524993896484375,0.005001068115234375,6.840000152587891,3,0.11802232520635392,-2.500002509674843,57.34000015258789,-3.060630931600845,57.81999969482422,-1.4539069644123015,57.9000015258789,0.11802232520635392
9767,2023-03-03,56.77999877929688,56.86999893188477,55.43999862670898,56.459999084472656,13769200.0,0.006202347549677301,4.720001220703019,0.3440855804490753,37.09676897051094,36.82269708422811,1.053960954262564,2.9601893028997637,-0.11036132464528947,-0.6711572203164167,15.638210307161538,1.4300003051757955,-1.9507473687064802,-2.5020009994506793,-6.2838504149775005,1.2798484160761419,-4.39292570721409,-0.6110762916872687,2.955139890932479,42.56193168697099,3.3741050223203786,1.8909247077634106,3,0.4550018310546804,2.749999999999993,0.10250091552733664,-0.3449974060058665,6.790000915527337,4,0.06269815867958517,1.6938746911914204,56.43000030517578,-2.500002509674843,57.34000015258789,-3.060630931600845,57.81999969482422,0.06269815867958517
9768,2023-03-06,56.83000183105469,58.6500015258789,56.540000915527344,57.27999877929688,14472200.0,0.0008806455236494148,-3.097093419454225,-1.4062418043535183,35.73288655397262,36.10753202360689,0.7400272532725438,2.604232987717424,0.03459252149832537,-0.6414606608711466,14.175812167736446,2.1100006103515554,-2.275120343660852,-2.1729980468750014,-5.8034951672782995,1.4574990735282967,-3.988246607076654,-0.3577494866733488,2.4036230942220485,52.487571395087684,12.37059350090405,1.8152485602016504,3,0.404998779296875,2.6999969482421875,0.62249755859375,-0.3950004577636719,5.129997253417969,0,0.04891780203634877,4.720001220703019,56.77999877929688,1.6938746911914204,56.43000030517578,-2.500002509674843,57.34000015258789,0.04891780203634877
9769,2023-03-07,55.56000137329102,56.72999954223633,55.31000137329102,56.5,13278300.0,-0.022347359085772123,1.0285721292312453,2.0889000033908163,20.000014063397103,34.78076924597385,1.8888560228987643,3.716675838041205,1.4723706641405343,0.6644601187336292,13.505657320944215,1.5200004577636648,-2.3513273201345584,-3.2219985961913977,-7.129624353717411,0.6856271613346152,-5.175811474954408,-1.2681857174283877,3.222261181528353,21.374048024414137,-11.610222343288157,1.9538128787630067,3,1.6749992370605398,3.759998321533196,2.537496566772454,0.8749999999999929,7.439998626708977,1,0.030777520558066263,-3.097093419454225,56.83000183105469,4.720001220703019,56.77999877929688,1.6938746911914204,56.43000030517578,0.030777520558066263
9770,2023-03-08,56.88999938964844,56.91999816894531,55.349998474121094,55.84000015258789,11515700.0,0.02393804865881033,1.828836445241753,-1.1170220968691114,29.288701058953492,33.94464162748187,0.6087673002033398,2.0806582965933487,0.3858029252469777,-0.606190583843393,12.416459519147645,1.5699996948242188,-2.4056702951969626,-1.630000495910643,-5.287091214740279,2.027090222918993,-3.458545855325461,0.19854486350417488,1.7600021362304616,55.21623410785597,27.79790747723528,1.8285453594148195,3,0.2500019073486399,2.4300003051757812,1.207498550415039,-0.4549980163574219,5.74000167846679,2,0.0022851304185265153,1.0285721292312453,55.56000137329102,-3.097093419454225,56.83000183105469,4.720001220703019,56.77999877929688,0.0022851304185265153
9771,2023-03-09,55.599998474121094,57.56000137329102,55.540000915527344,56.63999938964844,10200000.0,-0.022675354708512563,-2.4827713212709686,-0.9904777820970677,30.567683552725583,33.20372061081756,1.5700590976001365,3.166794106558214,1.8844399858754457,0.7025681651732825,11.362276653351888,2.020000457763679,-2.395081279607979,-2.6875013351440415,-6.470576292583097,1.0955736222950136,-4.579038813863569,-0.795963856424514,2.6570030212402287,8.68254753238192,-17.058140347872097,1.8915374787195285,3,1.5400028228759837,3.720001220703125,2.497499465942383,0.8350028991699219,6.94000244140625,3,0.0532374636763282,1.828836445241753,56.88999938964844,1.0285721292312453,55.56000137329102,-3.097093419454225,56.83000183105469,0.0532374636763282
9772,2023-03-10,54.93000030517578,56.5099983215332,54.52999877929688,55.65999984741211,14180700.0,-0.012050327110299519,-1.5882303075937427,0.701922018853391,31.588453308682375,31.959348467364407,1.9339373292761621,3.6083087270774854,2.765393323647359,1.421788282691523,10.471338770200724,1.979999542236321,-2.1735208091022145,-3.0949995040893583,-7.049836287668086,0.8598372794893692,-5.072417895878722,-1.1175811122999946,2.9733011627197214,9.708768427660472,-16.89554843380902,1.9774183917893624,3,1.7049999237060547,4.2949981689453125,3.559997558593743,1.4549980163574148,7.0,4,0.15182960324509698,-2.4827713212709686,55.599998474121094,1.828836445241753,56.88999938964844,1.0285721292312453,55.56000137329102,0.15182960324509698
9773,2023-03-13,53.9000015258789,54.54999923706055,52.7599983215332,53.97000122070313,17365200.0,-0.018751115484698655,1.9105807043878476,0.09589005304002156,32.71028970316651,31.977091216443682,2.6114928045863977,4.397518961885659,4.027742212740954,2.4830649723385747,9.993404157976096,2.170001983642578,-2.1908957203030397,-3.828998374938969,-8.092299634966302,0.4343028850883641,-5.960649004952636,-1.6973477449253025,3.6599998474121236,23.75005165732578,-5.685865316677724,2.1316506300136657,3,1.8049983978271555,4.374998092651374,5.062497138977044,2.484996795654297,6.75,0,0.17940626892751532,-1.5882303075937427,54.93000030517578,-2.4827713212709686,55.599998474121094,1.828836445241753,56.88999938964844,0.17940626892751532
9774,2023-03-14,54.27000045776367,55.41999816894531,53.70000076293945,54.97000122070313,14657000.0,0.006864543996480732,1.1500039339196861,10.000054495910877,37.033493416816206,32.01277599723572,1.8829857240640138,3.7595347936027395,3.849859263592279,2.1619818195345175,9.54163013860399,1.7199974060058594,-2.1862429925034874,-3.166499519348143,-7.540379657128746,1.2073806184324596,-5.3534395882384445,-0.9795594504578418,2.618000488281254,31.458357837449448,-1.2747706173008098,2.1869400688903005,3,1.4349994659423828,3.3049983978271484,4.769998550415025,2.114997863769524,7.189998626708984,1,0.14169888634318006,1.9105807043878476,53.9000015258789,-1.5882303075937427,54.93000030517578,-2.4827713212709686,55.599998474121094,0.14169888634318006
9775,2023-03-15,54.13000106811523,54.27000045776367,52.88000106811523,53.33000183105469,14643600.0,-0.002579682853649512,1.5740776716175537,-1.1428548073307285,23.809517630872918,30.86975647323308,1.6983628427369624,3.451131141427318,4.205908317311263,2.342915277215461,8.50238015411044,1.3899993896484446,-2.31535387671245,-2.909498977661137,-6.940506868472909,1.1215089131506346,-4.9250029230670265,-0.8939950322552477,2.180079510498061,28.541705740797653,-2.836554706579779,2.015503945405887,3,1.5749988555908274,3.444997787475593,4.984997749328606,2.2549972534179688,7.0,2,0.16386474703229892,1.1500039339196861,54.27000045776367,1.9105807043878476,53.9000015258789,-1.5882303075937427,54.93000030517578,0.16386474703229892
9776,2023-03-16,56.56999969482422,56.709999084472656,53.61000061035156,53.68999862670898,14791800.0,0.04507664102275899,-1.0394746253373939,3.6000047683761704,42.46959124553317,31.46673672601333,-0.8042655565432355,0.6282864643601442,2.0021940583947995,-0.0522432590536539,7.198522906147462,3.0999984741210938,-2.256426528362482,-0.20600032806396484,-3.5453936227175404,3.1333929665896108,-1.8756969753907526,1.463696319262823,-3.8100013732910156,96.45571233904636,63.47090641391598,1.6696966473267867,3,-0.8649997711181641,0.9750003814697266,2.5449991226196147,-0.18500137329102273,2.9399986267089844,3,0.10712394212449428,1.5740776716175537,54.13000106811523,1.1500039339196861,54.27000045776367,1.9105807043878476,53.9000015258789,0.10712394212449428
9777,2023-03-17,56.65999984741211,57.72000122070313,56.22000122070313,56.79999923706055,26655200.0,0.0015909519723069643,-1.9411861503594465,-0.04861088115500501,44.095227957308836,32.395885770828464,-1.0203816648105644,0.28595528946530635,2.0309244582051207,-0.1339475243842969,6.2715427769676175,1.5,-2.254138665052139,0.05349979400634908,-2.909060669725193,3.016060257737891,-1.4277804378594254,1.5347800258721236,-3.821001510620114,78.62901706230016,44.20242047239364,1.4812802318657723,3,-1.4200000762939453,0.875,2.559998512268052,-0.27500152587891336,1.4799995422363281,4,0.10377693406195432,-1.0394746253373939,56.56999969482422,1.5740776716175537,54.13000106811523,1.1500039339196861,54.27000045776367,0.10377693406195432
9778,2023-03-20,57.63999938964844,57.86999893188477,56.08000183105469,56.70000076293945,10610200.0,0.017296144455974494,1.5571428960683873,-6.714305177111717,49.21052455461713,35.64149804763069,-2.0935602024956523,-0.8452816811098529,1.167049829807283,-1.102902105587333,5.965793717227846,1.7899971008300852,-2.109061047111915,1.101999282836914,-1.68470235097449,3.888700916648318,-0.291351534068788,2.495350099742616,-4.605760937499994,95.39078876353287,58.38245705035707,1.3933508169057038,3,-2.325000762939453,-0.10499954223632812,2.2699995040893555,-1.2550010681152415,3.3800010681152344,0,0.07442749758768707,-1.9411861503594465,56.65999984741211,-1.0394746253373939,56.56999969482422,1.5740776716175537,54.13000106811523,0.07442749758768707
9779,2023-03-21,58.63000106811523,59.52000045776367,57.599998474121094,58.38000106811523,14613700.0,0.01717560182078315,-1.1215430722345798,0.26595783535904877,55.41562277596026,38.54448934952033,-2.90810417811025,-1.8489587227001323,0.24066105360771672,-2.070081992048692,6.318848922930731,1.9200019836425781,-2.005147162990511,2.0405008316039996,-0.8644019461226833,4.945403609330683,0.5880494427406617,3.4929522204673376,-5.305616987182603,86.59639350214509,43.62688412046964,1.45245138886334,3,-2.4900016784667898,-1.095001220703118,1.569997787475593,-2.2450027465820312,3.270000457763672,1,0.034453358706524106,1.5571428960683873,57.63999938964844,-1.9411861503594465,56.65999984741211,-1.0394746253373939,56.56999969482422,0.034453358706524106
9780,2023-03-22,58.16999816894531,60.40999984741211,58.09000015258789,58.4000015258789,16949300.0,-0.007845862029500772,-10.897452951993428,-0.9200134277343466,57.59161432275803,41.547148323968386,-2.5115561343943824,-1.3652290268154843,0.7734606841399483,-1.5829943307245813,7.086579286401491,2.3199996948242188,-1.89699054650157,1.5209980010986328,-1.4651935489067967,4.507189551104062,0.02790222609591808,3.0140937761013475,-4.349964777866205,67.05879515017287,22.167822169556267,1.4930957750027138,3,-1.5849990844726562,-0.6349983215332031,2.1125001907348633,-1.7849998474121165,6.19000244140625,2,0.05655838093671717,-1.1215430722345798,58.63000106811523,1.5571428960683873,57.63999938964844,-1.9411861503594465,56.65999984741211,0.05655838093671717
9781,2023-03-23,61.34000015258789,61.77999877929688,59.13000106811523,59.18000030517578,23903100.0,0.054495480203314184,-1.3451324595532053,-9.391166616910763,65.96638846273336,45.36691889664071,-5.34365532059806,-4.565311755560316,-2.3128101409697592,-4.655469586808209,7.569484784800726,3.6100006103515696,-1.398926094322718,4.561499977111815,1.018880060606314,8.104119893617316,2.7901900188590645,6.3328099353645655,-6.860970115875482,92.28072171433914,45.149688992222025,1.771309958252751,3,-4.070001602172852,-3.990001678466797,-0.7450017929077148,-4.955001831054695,1.0099983215332031,3,-0.003423525985495224,-10.897452951993428,58.16999816894531,-1.1215430722345798,58.63000106811523,1.5571428960683873,57.63999938964844,-0.003423525985495224
9782,2023-03-24,61.15999984741211,61.4000015258789,60.5,60.5099983215332,18735600.0,-0.0029344686131075326,-1.6865790612402711,0.3009266536095692,65.02428196463529,48.95736248124835,-4.679045718291675,-4.374914570169672,-2.076846248150005,-4.407219047865269,8.120339305746157,0.9000015258788991,-1.0737233143449103,4.23249969482422,0.22192007287578974,8.24307931677265,2.2272098838500085,6.237789505798432,-5.80485356158956,89.12281993280764,40.90672635633003,2.0052898109742143,3,-3.8299999237060547,-3.8900012969970703,-0.5975008010864258,-4.775001525878913,0.7400016784667898,4,-0.02697844228246382,-1.3451324595532053,61.34000015258789,-10.897452951993428,58.16999816894531,-1.1215430722345798,58.63000106811523,-0.02697844228246382
9783,2023-03-27,59.790000915527344,61.41999816894531,59.16999816894531,61.18999862670898,15901000.0,-0.022400244200503128,1.4193590067003428,-2.1538375764404742,64.57615448500394,52.01765815549144,-2.6660504808518795,-3.0104067785277593,-0.6401814007774789,-2.9772014592560154,7.988275275091526,2.25,-0.6914282738910558,2.768000793457034,-1.4240243196174944,6.960025906531563,0.6719882369197734,4.864013349994295,-3.6638723304878766,52.392399079362036,0.748706311949249,2.0960125565372643,3,-2.460000991821289,-2.5200023651123047,0.4224977493286133,-3.4050025939941477,1.1199989318847656,0,-0.027596613156271155,-1.6865790612402711,61.15999984741211,-1.3451324595532053,61.34000015258789,-10.897452951993428,58.16999816894531,-0.027596613156271155
9784,2023-03-28,59.27999877929688,59.86999893188477,57.81999969482422,59.79999923706055,20496300.0,-0.008529890088996739,5.212120336386906,0.3714295056416708,58.72899548366677,55.8976001391352,-1.531720632411485,-2.5143278420529924,-0.05710421358693196,-2.421672049724613,7.840041718073001,2.049999237060554,-0.2618479982988333,2.1849987030029396,-2.114995883472581,6.48499328947846,0.0350014097651794,4.3349959962407,-2.475405770946523,36.868672273117085,-13.73144480980801,2.149997293237762,3,-1.5849990844726634,-2.010000228881843,0.849999427795403,-2.895000457763686,1.229999542236321,1,0.029352255639291114,1.4193590067003428,59.790000915527344,-1.6865790612402711,61.15999984741211,-1.3451324595532053,61.34000015258789,0.029352255639291114
9785,2023-03-29,63.540000915527344,64.41999816894531,60.86999893188477,60.90999984741211,51939800.0,0.07186238569421555,-1.6199228334020814,-5.0576899094010885,73.8295339017979,59.38203821205351,-4.823817314867753,-6.6257303366104665,-4.190443959873761,-6.588399328919834,8.276328266475518,5.13999938964843,0.3736479974647935,6.135000801086427,0.9564358878070749,11.31356571436578,3.5457183444467546,8.7242832577261,-6.138359214663403,86.66670519897119,29.493456085445494,2.5892824566396744,3,-3.2900009155273438,-4.950002670288086,-3.6800012588500977,-7.155002593994148,-2.3100013732910156,2,-0.025810503084957914,5.212120336386906,59.27999877929688,1.4193590067003428,59.790000915527344,-1.6865790612402711,61.15999984741211,-0.025810503084957914
9786,2023-03-30,63.09000015258789,64.09999847412111,62.47999954223633,64.02999877929689,23038300.0,-0.0070821648796906,2.0000035321335723,-0.3574137813497695,74.81750834000634,62.795624921242116,-3.745580745862064,-5.956594014041563,-3.605437452983736,-6.04727249162822,9.067129760501096,1.6199989318847798,0.9720972366268796,5.352000045776364,-0.3886052784815277,11.092605370034256,2.4816973836474148,8.222302707905314,-5.270000457763672,79.84851024477646,15.98264836341152,2.8703026621289474,3,-2.8400001525878906,-4.500001907348633,-3.40000057220459,-6.705001831054695,-2.220001220703118,3,0.020129980261405667,-1.6199228334020814,63.540000915527344,5.212120336386906,59.27999877929688,1.4193590067003428,59.790000915527344,0.020129980261405667
9787,2023-03-31,60.34000015258789,61.65999984741211,59.9000015258789,60.349998474121094,35416500.0,-0.04358852422489967,-2.9550720724195543,0.010636527808777715,67.73126645166295,64.85348513202499,-0.467879084454772,-3.084348946720908,-0.744767808938839,-3.264004366663684,9.590785423752951,3.1899986267089915,1.696352606447462,2.4239999771118192,-3.4115186220959686,8.259518576319607,-0.49375932249207466,5.341759276715713,-1.5960006713867188,38.18183394503367,-29.48781002270912,2.917759299603893,3,0.6699981689453125,-1.7500019073486328,-0.6500005722045898,-3.9550018310546946,0.5900001525878906,4,0.03331120842642221,2.0000035321335723,63.09000015258789,-1.6199228334020814,63.540000915527344,5.212120336386906,59.27999877929688,0.03331120842642221
9788,2023-04-03,59.61000061035156,59.81000137329102,57.86999893188477,59.81000137329102,23610800.0,-0.012098103089000722,18.399950409123342,20.003433803892356,64.41684076879713,65.85362046456243,0.6380502640076031,-2.2507998681521144,0.022000902085203222,-2.511030750466105,9.759258881233054,2.470001220703118,2.0840432631557064,1.5550004959106474,-4.3039897653384,7.413990757159695,-1.3744946347138765,4.484495626535171,4.80999755859375,27.121232263098577,-43.26466772799175,2.9294951306245234,4,1.5099983215332031,-1.0200023651123047,0.07999897003173828,-3.2250022888183665,0.3800010681152344,0,0.038416388057034734,-2.9550720724195543,60.34000015258789,2.0000035321335723,63.09000015258789,-1.6199228334020814,63.540000915527344,0.038416388057034734
9789,2023-04-04,57.27000045776367,60.099998474121094,56.95000076293945,59.68000030517578,21303200.0,-0.039255160688281165,-1.065572786318116,12.049953270136328,57.57721536792116,65.85202058069166,3.0897688340982583,0.2359762941978687,2.264017883283131,-0.17627972649761148,10.208602791721063,3.1499977111816406,2.4176645838154087,-0.8704996109008789,-6.6251662496687445,4.884167027866987,-3.747832930284808,2.0068337084830503,7.018997726440432,4.283799276381807,-68.44585152534569,2.8773333193839323,4,3.414999008178711,1.319997787475586,2.789999008178711,-0.8850021362304759,4.340000152587891,1,0.06355857098923745,18.399950409123342,59.61000061035156,-2.9550720724195543,60.34000015258789,2.0000035321335723,63.09000015258789,0.06355857098923745
9790,2023-04-05,57.02000045776367,57.11000061035156,56.0099983215332,56.81999969482422,19456200.0,-0.004365287201008039,4.789469457411032,-0.08298787369394096,51.21424855549044,64.21289392433133,3.5307865926319906,0.5230310912327738,2.429162769402339,0.09123419025576851,10.876501474510718,1.2600021362304688,2.629256431582455,-1.1269996643066378,-6.876009940717623,4.622010612104347,-4.00150480251213,1.7475054738988547,6.975437829589843,12.484574996050894,-54.87920259916871,2.874505138205494,4,3.194997787475586,1.569997787475586,2.964999198913574,-0.6350021362304759,3.8999977111816406,2,0.0612065562215256,-1.065572786318116,57.27000045776367,18.399950409123342,59.61000061035156,-2.9550720724195543,60.34000015258789,0.0612065562215256
9791,2023-04-06,58.56000137329102,59.1500015258789,56.79999923706055,56.95000076293945,21496500.0,0.027008083184216547,-1.4607306629172119,8.04997234355036,54.754755958790625,63.071835479237464,1.737711360681125,-0.8262035977728246,0.8114254550193465,-1.4907787009043787,11.309686174787815,2.3500022888183523,2.7266528340980685,0.2650011062622113,-5.358971787707908,5.888974000232331,-2.5469853407228484,3.076987553247271,4.956310516113277,45.132785187365855,-19.946540345074197,2.811986446985058,4,1.654996871948235,0.029996871948235082,1.2774982452392507,-2.1750030517578267,6.079998016357415,3,0.045594229957840904,4.789469457411032,57.02000045776367,-1.065572786318116,57.27000045776367,18.399950409123342,59.61000061035156,0.045594229957840904
9792,2023-04-10,63.27000045776367,63.77000045776367,61.0,61.18000030517578,43280100.0,0.0804303103486752,-1.2612241593266205,1.2981362486139092,61.872624563646944,62.77144326575335,-2.951935980888173,-5.143041126818872,-3.963801910059672,-6.251753944606506,12.307572464091706,5.209999084472649,2.964952686250541,4.55800018310547,-1.2492132950622192,10.36521366127316,1.654393444021629,7.461606922189311,-7.260002136230469,93.55670280468658,30.976815742469974,2.903606739083843,4,-3.055002212524414,-4.680002212524414,-4.780000686645508,-6.885002136230476,0.45999908447265625,0,-0.03793269335411242,-1.4607306629172119,58.56000137329102,4.789469457411032,57.02000045776367,-1.065572786318116,57.27000045776367,-0.03793269335411242
9793,2023-04-11,63.56999969482422,64.29000091552734,63.040000915527344,63.63999938964844,23090200.0,0.004741571596175609,-1.212394757985565,-0.033492674504135025,60.72979342145581,62.993754147729916,-2.9718794422903088,-4.934434461135524,-4.361382841963042,-6.589686663149962,12.674526768093711,1.25,2.8118817181175046,4.374499511718753,-1.3555155151471752,10.10451453858468,1.5094919982857888,7.239507025151717,-7.404801330566407,91.30433580751081,30.45030432970016,2.865007513432965,4,-3.355001449584961,-4.980001449584961,-5.1875,-7.185001373291023,1.3499984741210938,1,-0.041529013722228836,-1.2612241593266205,63.27000045776367,-1.4607306629172119,58.56000137329102,4.789469457411032,57.02000045776367,-0.041529013722228836
9794,2023-04-12,61.959999084472656,64.36000061035156,61.84000015258789,64.36000061035156,16694100.0,-0.02532642155231357,1.0999990463262899,34.285885558583104,57.84029790300602,61.217172370086374,-1.052414759308256,-2.8657054138338793,-2.800050292715497,-5.0484433489248985,13.316974989994653,2.520000457763672,2.6415954533475983,2.3799989700317354,-2.97836283138912,7.738360771452591,-0.29918193067869225,5.059179870742163,-5.469808618164066,71.25747463455438,10.726126733202193,2.6791809007104286,4,-1.7749996185302734,-3.3700008392333984,-3.5774993896484375,-5.57500076293946,5.6100006103515625,2,-0.031794664866280575,-1.212394757985565,63.56999969482422,-1.2612241593266205,63.27000045776367,-1.4607306629172119,58.56000137329102,-0.031794664866280575
9795,2023-04-13,63.0,63.36999893188477,60.790000915527344,61.5099983215332,23286500.0,0.016785037619343246,1.3139000412261006,-0.6208336379791018,53.76587906339164,58.87810245046253,-2.4329174893172336,-3.3804328944348043,-3.832182334005708,-6.08431101185424,13.535640961014872,2.579998016357429,2.606400198863774,2.9764999389648423,-1.9319731055313412,7.884972983461026,0.5222634167167541,5.4307364612129305,-6.037620925048834,82.01057720496779,24.442126541981594,2.4542365222480917,4,-2.815000534057617,-4.410001754760742,-4.722499847412109,-6.615001678466804,5.1699981689453125,3,-0.022063482375372034,1.0999990463262899,61.959999084472656,-1.212394757985565,63.56999969482422,-1.2612241593266205,63.27000045776367,-0.022063482375372034
9796,2023-04-14,62.63000106811523,63.22000122070313,61.77000045776367,63.18000030517578,14953000.0,-0.005872998918805883,3.603169220894736,-0.369126588922034,53.30634502635966,57.27533340320661,-2.3859383310572824,-2.670050747747112,-3.532598902590344,-5.7102127060347385,14.363356320838932,1.4500007629394602,2.729561499886472,2.3035009384155174,-2.453173333735215,7.06017521056625,-0.07483619765984884,4.681838074490884,-5.223764701040039,51.54062492653749,-1.9522882331764038,2.378337136075367,4,-2.4450016021728445,-4.0400028228759695,-4.400000572204583,-6.245002746582031,3.6000022888183807,4,-0.027303255149399575,1.3139000412261006,63.0,1.0999990463262899,61.959999084472656,-1.212394757985565,63.56999969482422,-0.027303255149399575
9797,2023-04-17,62.540000915527344,62.77000045776367,61.97999954223633,62.22000122070313,11546800.0,-0.0014370134289156677,1.025646543291991,-0.5818184340299007,56.56324438930079,56.402711583262565,-2.180335288030115,-2.231351647573618,-3.533887480377082,-5.614040166995821,14.845557714274054,0.7900009155273438,2.179991530454224,1.9195007324218736,-2.604142510635114,6.443143975478861,-0.34232088910661673,4.181322353950364,-4.716538693855576,49.019612033500955,-4.421970777172071,2.261821621528492,4,-2.355001449584961,-3.950002670288086,-4.310000419616699,-6.155002593994148,3.470001220703125,0,0.03357848486375237,3.603169220894736,62.63000106811523,1.3139000412261006,63.0,1.0999990463262899,61.959999084472656,0.03357848486375237
9798,2023-04-18,61.93000030517578,63.45000076293945,61.47999954223633,63.33000183105469,12175200.0,-0.009753767211732045,1.4024414071586078,-4.37500894070534,56.29453952895652,56.26019204559982,-1.348436857215944,-1.3528365825759678,-2.999645270726951,-4.978678247838815,15.36895847656033,1.970001220703125,1.5990704934622073,1.0950000762939425,-3.236332624942605,5.42633277753049,-1.0706662743243314,3.2606664269122163,-3.7143457801832227,31.932758742282452,-22.63007991612816,2.165666350618274,4,-1.7450008392333984,-3.3400020599365234,-4.000000953674316,-5.50000190734864,4.599998474121108,1,0.029065061007437443,1.025646543291991,62.540000915527344,3.603169220894736,62.63000106811523,1.3139000412261006,63.0,0.029065061007437443
9799,2023-04-19,60.6500015258789,61.209999084472656,60.38000106811523,60.97999954223633,11652600.0,-0.020668476876947617,1.101268512214337,0.23571261192037607,42.00332197438768,55.23675575881063,0.5156634864297871,0.09091622028393687,-1.73350240577971,-3.7038158396947765,15.159452087763391,1.549999237060554,1.275546205207192,-0.28599872589111897,-4.4932678046583945,3.9212703528761566,-2.3896332652747603,1.8176358134925223,-2.065686235764801,8.794804058738869,-39.98423364374352,2.103634539383638,4,-0.07000160217284446,-2.0000019073486257,-3.660001754760735,-4.220003128051758,8.959999084472663,2,0.07040390001052899,1.4024414071586078,61.93000030517578,1.025646543291991,62.540000915527344,3.603169220894736,62.63000106811523,0.07040390001052899
9800,2023-04-20,61.459999084472656,61.95000076293945,59.86999893188477,59.88000106811523,14382200.0,0.0133552768048677,-1.599998569490586,-4.787901557099344,45.57785844138023,54.21710047909836,0.4489219911456175,-0.4848220738027038,-2.617540894815818,-4.519241656639082,14.717744057987053,2.0800018310546804,1.0894446272507778,0.3594987869262667,-3.644785476176864,4.363783050029404,-1.6426433446252986,2.361640918477832,-2.529142675144307,44.41338936744243,-0.4175761064401442,2.0021421315515684,4,0.6550006866455078,-2.809999465942383,-4.819999694824219,-4.875000000000007,12.470001220703125,3,0.09941426458457592,1.101268512214337,60.6500015258789,1.4024414071586078,61.93000030517578,1.025646543291991,62.540000915527344,0.09941426458457592
9801,2023-04-21,61.13000106811523,61.45000076293945,60.72999954223633,61.1500015258789,9606200.0,-0.0053693137206830555,1.3225885841910758,-0.012658533464353002,52.46721170075987,53.172054605444245,1.3206976955104395,-0.1806240087126767,-2.3063376521754932,-4.18834300510472,13.811322121525443,0.7299995422363281,1.223436019734926,0.04000072479247052,-3.962740291794425,4.042741741379366,-1.9613697835009773,2.0413712330859184,-1.8733960067254856,35.19557239609718,-10.043691597704758,2.001370508293446,4,0.9849987030029368,-2.1150016784667898,-4.49000167846679,-4.395002365112312,10.560001373291023,4,0.11516435429120375,-1.599998569490586,61.459999084472656,1.101268512214337,60.6500015258789,1.4024414071586078,61.93000030517578,0.11516435429120375
9802,2023-04-24,59.5099983215332,60.88000106811523,59.349998474121094,60.099998474121094,13402600.0,-0.026500944189039144,-2.3626436275680933,29.49933244325768,49.7041352001125,51.94698146973943,2.6275718688885945,1.3801897331483914,-0.7220851156448873,-2.5343781036953175,12.657960915024669,1.7800025939941335,1.5388924883583996,-1.497501945495607,-5.561712246840088,2.5667083558488812,-3.529607096167851,0.5346032051766372,4.850002288818359,3.902433124207404,-41.82638591665077,2.032105150672243,4,2.345001220703125,0.7049999237060547,-2.884998321533203,-2.7749996185302876,8.689998626708984,0,0.11292228574923069,1.3225885841910758,61.13000106811523,-1.599998569490586,61.459999084472656,1.101268512214337,60.6500015258789,0.11292228574923069
9803,2023-04-25,58.13999938964844,59.34000015258789,58.02999877929688,59.13000106811523,15987300.0,-0.023021323651912118,-1.1652863380570448,1.6779685125917185,52.73069404756231,51.379247708023456,3.5160767020581147,2.761837457577812,0.6071126782897878,-1.127979382684444,12.027799705585984,1.479999542236321,1.6451927845499057,-2.785000801086426,-7.016802877929791,1.4468012757569326,-4.9009018395081085,-0.669099762664743,6.119801177978516,2.8061365991794696,-46.175544032373125,2.11590103842168,4,2.6000003814697266,2.0749988555908203,-1.7524995803833008,-1.1950016021728587,10.949996948242173,1,0.13536296575853157,-2.3626436275680933,59.5099983215332,1.3225885841910758,61.13000106811523,-1.599998569490586,61.459999084472656,0.13536296575853157
9804,2023-04-26,61.02000045776367,61.18000030517578,59.34000015258789,59.58000183105469,25385000.0,0.04953562260662836,1.0909112583527862,-1.4545416013224366,60.775863486436435,52.15813486613954,0.546147746590897,0.019896860986605702,-2.2907362465531946,-3.9948609857988018,12.15166243057502,3.0400009155273438,1.2325805359838071,0.008000183105465908,-4.152347018967546,4.168347385178471,-2.0721734179310403,2.088173784141972,2.9906080383300804,76.2755144243167,21.740423838063315,2.080173601036504,4,-0.2800006866455078,-0.8050022125244141,-4.595001220703125,-2.4850025177002024,8.14999771118164,2,0.09029823468039933,-1.1652863380570448,58.13999938964844,-2.3626436275680933,59.5099983215332,1.3225885841910758,61.13000106811523,0.09029823468039933
9805,2023-04-27,61.9000015258789,61.959999084472656,60.13000106811523,60.75,13524600.0,0.014421518543323186,1.8818942575137831,0.7986129323658778,59.32961055771942,52.827386591846185,-0.5657968223476786,-1.0427298005186074,-3.2415914369808974,-4.822003195428302,10.936415851867045,1.829998016357429,0.8331616805052917,0.9700012207031179,-3.0425737782501088,4.982576219656352,-1.0362862787734954,2.9762887201797312,1.8713825815429814,98.47334468359351,40.98301167446736,2.006287499476616,4,-1.160001754760735,-1.6850032806396413,-5.062501907348626,-3.350004196166992,5.869995117187493,3,0.12455571719573055,1.0909112583527862,61.02000045776367,-1.1652863380570448,58.13999938964844,-2.3626436275680933,59.5099983215332,0.12455571719573055
9806,2023-04-28,64.36000061035156,64.44000244140625,62.29999923706055,62.43000030517578,18088800.0,0.03974150280827038,1.0478460690440643,1.6782589081355879,53.48242911182377,52.48507378323764,-3.0783050028316126,-3.5865916618043485,-5.737905390893943,-7.201368600783951,9.921617788993512,2.540000915527351,0.6692811251460142,3.3665002822875962,-0.8261564253913889,7.559156989966574,1.2701719284481072,5.462828636127085,-6.33000183105468,98.75192222544908,43.93081090289133,2.0963283538394895,4,-3.125,-4.135000228881836,-7.30000114440918,-5.8100032806396555,3.1800003051757812,4,0.1486948353646378,1.8818942575137831,61.9000015258789,1.0909112583527862,61.02000045776367,-1.1652863380570448,58.13999938964844,0.1486948353646378
9807,2023-05-01,62.349998474121094,64.09999847412111,62.31000137329102,63.88999938964844,12823400.0,-0.031230610894481314,-1.2098796247457142,-0.7979278093363218,46.48617172289829,51.395255138120056,-1.2271354623053767,-1.4949304406305188,-3.7306173501970648,-5.111383275329615,9.96460859462136,2.0499992370605398,0.5021672936577133,1.2559982299804702,-2.9669535651354977,5.478950025096431,-0.8554776675775102,3.3674741275384505,-4.191799621582021,67.39465252353087,16.47838767981463,2.1114758975579813,5,-1.1149978637695312,-2.124998092651367,-5.039999961853027,-3.800001144409187,4.709999084472656,0,0.14979958614051614,1.0478460690440643,64.36000061035156,1.8818942575137831,61.9000015258789,1.0909112583527862,61.02000045776367,0.14979958614051614
9808,2023-05-02,61.9000015258789,62.58000183105469,61.25,62.22999954223633,12237600.0,-0.007217272802804819,1.5825213233632953,0.21428429881447666,49.814822315135466,52.263199620425354,-0.8737226120282102,-0.9112986490099431,-3.255091992655622,-4.577459659745003,10.608204732940651,1.3300018310546875,0.3496380618684256,0.6915012359619084,-3.485968579906107,4.868971051829924,-1.3972336719720957,2.7802361438959124,-3.616166601562483,50.19608283125194,1.776305139687608,2.088734907934006,5,-0.6650009155273366,-1.6750011444091726,-4.600002288818352,-3.350004196166992,3.4199981689453196,1,0.10177698331282614,-1.2098796247457142,62.349998474121094,1.0478460690440643,64.36000061035156,1.8818942575137831,61.9000015258789,0.10177698331282614
9809,2023-05-03,60.90999984741211,62.18000030517578,60.81999969482422,61.4900016784668,10818100.0,-0.015993564685986228,-2.578938914822065,1.7575918711780172,43.52941037526943,52.03559427974638,0.17549333048201987,0.3851306638849934,-2.2050840065601065,-3.5106714763723517,11.474467186448024,1.3600006103515625,0.08398385793202578,-0.48050041198730753,-4.23082106088323,3.2698202369086147,-2.3556607364352686,1.3946599124606536,-2.5030415727538937,18.097413706884556,-24.99629040928657,1.8751603244479595,5,0.3250007629394531,-0.6849994659423828,-3.6100006103515625,-2.3600025177002024,4.520000457763672,2,0.13429644575554933,1.5825213233632953,61.9000015258789,-1.2098796247457142,62.349998474121094,1.0478460690440643,64.36000061035156,0.13429644575554933
9810,2023-05-04,60.5099983215332,60.959999084472656,59.9000015258789,60.54999923706055,13357900.0,-0.006567091231012401,1.4651088518656683,0.0689668780089974,43.448693737342325,51.03353672825555,0.47669529240820907,1.1172837622741696,-1.728499549009939,-3.0574645654748593,11.935447293061657,1.059997558593757,-0.157996089781534,-1.055001831054689,-4.22968157444943,2.119677912340059,-2.642341702752063,0.532338040642685,-1.982379163540024,13.436050058228874,-27.40818603957159,1.5873398716973735,5,0.7250022888183594,-0.28499794006347656,-3.027499198913574,-1.9600009918212962,6.939998626708984,3,0.14311684163987737,-2.578938914822065,60.90999984741211,1.5825213233632953,61.9000015258789,-1.2098796247457142,62.349998474121094,0.14311684163987737
9811,2023-05-05,61.22999954223633,61.7400016784668,60.11000061035156,60.61000061035156,12305900.0,0.011898880196248518,-1.0123483244755376,-15.499618539004388,46.10350604916535,50.633466822594755,-0.254380223845196,0.6404019905150093,-2.4190335219022643,-3.7142642892934177,12.523336765307654,1.6300010681152344,0.053414706956232294,-0.4685005187988267,-3.319135636639885,2.3821345990422387,-1.8938180777193594,0.956817040121706,-2.5841327185748852,31.666642446348973,-7.807065497998181,1.4253175589205318,5,0.005001068115234375,-1.0049991607666016,-1.8100004196166992,-2.6400012969970703,6.640003204345703,4,0.10681034051484506,1.4651088518656683,60.5099983215332,-2.578938914822065,60.90999984741211,1.5825213233632953,61.9000015258789,0.10681034051484506
9812,2023-05-08,60.86999893188477,61.349998474121094,60.31000137329102,61.25,11510400.0,-0.0058794808597577575,2.5862091645126464,-0.6129060044668837,46.79951302721314,49.97444670922262,0.35629209009061213,0.8552295558680001,-2.0147657462810855,-3.3001781580426623,11.858465944442239,1.039997100830071,0.12313585303871832,-0.708501052856441,-3.4816001358491278,2.0645980301362457,-2.0950505943527844,0.6780484886399023,-2.108249395868434,36.193928938461404,-4.058770304137447,1.3865495414963438,5,1.0200023651122976,-0.6449985504150462,-1.4499998092651438,-2.280000686645515,8.250003814697259,0,0.10957782324107623,-1.0123483244755376,61.22999954223633,1.4651088518656683,60.5099983215332,-2.578938914822065,60.90999984741211,0.10957782324107623
9813,2023-05-09,60.93000030517578,61.38999938964844,59.54999923706055,59.88000106811523,11895200.0,0.0009857298232935907,-1.1520433134716586,-2.7631481202630828,50.91264246050399,48.87853326189679,0.8198924012118809,0.6190438426080362,-2.0198634614945234,-3.3034396832902786,10.913933409587692,1.8400001525878906,0.0675024615801405,-0.5164997100830107,-3.1376233698787104,2.104623949712689,-1.8270615399808605,0.7940621198148392,-2.054685711051647,52.471502192362195,7.8992217802948375,1.3105618298978514,5,1.0650005340576172,-0.7049999237060547,-1.1300020217895508,-2.3400020599365234,7.8899993896484375,1,0.1006072086445935,2.5862091645126464,60.86999893188477,-1.0123483244755376,61.22999954223633,1.4651088518656683,60.5099983215332,0.1006072086445935
9814,2023-05-10,59.9900016784668,62.31000137329102,59.790000915527344,61.91999816894531,14548700.0,-0.01542751718366786,-1.1630923632315322,-1.838093231268902,45.24887870869456,47.31400750089403,1.7862657002812767,1.4797557942850261,-1.032172955666482,-2.301212549517878,10.480354702726327,2.520000457763679,0.1703424349772078,-1.3579984664917006,-4.045103561560197,1.3291066285767883,-2.701551014025945,-0.014445918957456172,-1.0033933273970206,15.942105103121099,-27.46676069367303,1.3435525475342456,5,2.0049991607666016,0.2349987030029297,-0.13500308990478516,-1.400003433227539,7.670001983642592,2,0.0888481058047812,-1.1520433134716586,60.93000030517578,2.5862091645126464,60.86999893188477,-1.0123483244755376,61.22999954223633,0.0888481058047812
9815,2023-05-11,61.61000061035156,61.81000137329102,60.06999969482422,60.59000015258789,15536600.0,0.02700448218967555,1.4507031659256526,-0.5284986075341396,51.431979032828934,47.08617971433905,0.13500085593187094,-0.2632128028436398,-2.5691979887016174,-3.808214786426163,10.394840179562502,1.8199996948242259,0.3768500278481923,0.33150043487548686,-2.245338563807209,2.908339433558183,-0.9569190644658576,1.6199199342168313,-2.514324377475056,74.63767314703969,28.94276813126605,1.2884194993413474,5,0.21499824523926492,-1.385000228881836,-1.9725017547607422,-3.0200023651123047,5.2900009155273295,3,0.062002916036043576,-1.1630923632315322,59.9900016784668,-1.1520433134716586,60.93000030517578,2.5862091645126464,60.86999893188477,0.062002916036043576
9816,2023-05-12,60.91999816894531,62.18999862670898,60.1500015258789,61.9900016784668,12123400.0,-0.01119952011963321,1.7755111573604592,-1.049022577761821,54.45356710213963,47.97144586758809,0.3193008977010905,0.3078980487272389,-1.773192291768396,-3.0085598107845968,10.357499013869994,2.039997100830078,0.17022407166437148,-0.27300186157226847,-2.7733696176602294,2.2273658945156924,-1.5231857396162454,0.9771820164717084,-1.717435411898208,49.63760404025872,-1.2882579453288088,1.2501838780439796,5,0.1450023651123047,-0.29999732971191406,-1.5174999237060547,-2.3299999237060547,4.8800048828125,4,0.10718974024240224,1.4507031659256526,61.61000061035156,-1.1630923632315322,59.9900016784668,-1.1520433134716586,60.93000030517578,0.10718974024240224
9817,2023-05-15,64.63999938964844,64.87000274658203,61.79999923706055,62.22999954223633,22227200.0,0.06106371195853777,1.1393703770161692,-2.2523289185190465,67.87677987653649,49.978330041077086,-3.399160872143824,-3.4221661656873295,-5.3530611834428825,-6.590575179757501,10.651875335735086,3.9500045776367188,0.025227151531808545,3.3419994354248033,0.4567145049518899,6.2272843658977095,1.8993569701883501,4.784641900661256,-5.332687838914147,95.67663148112693,37.06678005521462,1.4426424652364547,5,-2.4299983978271484,-3.1899986267089844,-5.23750114440918,-6.05000114440918,1.6100006103515625,0,0.04996911181052477,1.7755111573604592,60.91999816894531,1.4507031659256526,61.61000061035156,-1.1630923632315322,59.9900016784668,0.04996911181052477
9818,2023-05-16,63.72999954223633,65.22000122070311,63.29999923706055,64.55000305175781,15259000.0,-0.014077968069378444,-1.2857110419320317,-0.34025044043136154,58.35903134498499,51.62606570437882,-2.4610864985832137,-2.498500032569467,-4.312226054112152,-5.529874376424779,10.792858093936534,1.920001983642564,-0.19838939992546045,2.3419996261596694,-0.7323878115821145,5.416387063901453,0.8048059072887739,3.879193345030565,-4.20018034366813,72.55982330154673,15.515991980689009,1.537193718870893,5,-1.3449993133544993,-2.104999542236328,-4.32750129699707,-5.14000129699707,1.549999237060561,1,0.08457560400221786,1.1393703770161692,64.63999938964844,1.7755111573604592,60.91999816894531,1.4507031659256526,61.61000061035156,0.08457560400221786
9819,2023-05-17,64.91999816894531,65.31999969482422,63.43999862670898,64.58000183105469,15947700.0,0.018672503299177468,2.298249253791288,-0.4146279057866849,59.14042331121182,53.36959121258654,-3.377643322100674,-3.5333560847435947,-5.313921796249247,-6.568865536431062,11.388362682223429,1.8800010681152415,-0.10834158392798798,3.318498420715329,-0.11247666011672663,6.749473501547378,1.6030108802993013,5.033985961131357,-5.048768049049016,92.38092331659227,38.901426073223284,1.7154875404160248,5,-2.4849987030029297,-3.2449989318847656,-5.517499923706055,-6.329999923706055,0.529998779296875,2,0.060073962351780974,-1.2857110419320317,63.72999954223633,1.1393703770161692,64.63999938964844,1.7755111573604592,60.91999816894531,0.060073962351780974
9820,2023-05-18,67.56999969482422,68.58999633789061,65.08000183105469,65.98000335693361,30688000.0,0.040819494772360354,-1.0707935922076552,4.676510187595326,59.60502033134662,54.869759466162236,-5.4991623301701225,-6.010292447454681,-7.7838211618454665,-9.022814753434304,12.110092071441816,3.6699981689452983,0.01910852684149944,5.662999916076657,1.318580232781585,10.007419599371723,3.4907900744291283,7.8352097577241935,-7.262868008933687,87.914724288518,38.5028383163766,2.1722098416475335,5,-3.500001907348633,-4.260002136230469,-8.182500839233398,-8.980001449584961,-0.779998779296875,3,0.001332010769448999,2.298249253791288,64.91999816894531,-1.2857110419320317,63.72999954223633,1.1393703770161692,64.63999938964844,0.001332010769448999
9821,2023-05-19,68.16999816894531,68.38999938964844,66.43000030517578,67.56999969482422,16807800.0,0.008879657789417683,2.769225690496277,0.37735840003071297,69.01960305215614,57.33865835782258,-5.600106125701302,-6.38309413816485,-8.15144517686565,-9.433576306887232,12.87082461366859,1.9599990844726562,0.38786807117844546,5.910998535156253,0.7648244794100236,11.05717259090249,3.3379115072831382,8.484085563029367,-7.034580017854772,93.81445731554209,44.74908048043701,2.5730870278731177,5,-4.100000381469727,-4.8600006103515625,-8.782499313354492,-9.579999923706055,-1.0999984741210938,4,-0.018629847105452346,-1.0707935922076552,67.56999969482422,2.298249253791288,64.91999816894531,-1.2857110419320317,63.72999954223633,-0.018629847105452346
9822,2023-05-22,66.23000335693361,66.75,64.76000213623047,65.75,37491000.0,-0.028458190760161428,1.6184240246148904,0.8000076294139575,62.89458485690237,58.66998529075573,-3.1512219090685534,-4.125348946365747,-5.9752284088965055,-7.310830287161281,13.922254017314126,3.4099960327148438,0.7791563937179973,3.6350034713745245,-1.6315483652604144,8.901555308009456,1.0017275530570515,6.26827938969199,-4.349127387163058,55.38763186492689,6.198207614534084,2.6332759183174668,5,-2.0400047302246236,-2.920005798339858,-6.842504501342788,-7.64000511169435,-1.9000015258789205,0,-0.0064925303243363874,2.769225690496277,68.16999816894531,-1.0707935922076552,67.56999969482422,2.298249253791288,64.91999816894531,-0.0064925303243363874
9823,2023-05-23,66.01000213623047,67.55999755859375,65.70999908447266,65.84999847412111,15896200.0,-0.0033217757746060173,-7.409037314468026,0.3333386314868873,65.91760968504461,60.96651095479462,-2.3857265527542992,-3.4630695604908723,-5.48348626125145,-6.893131370540331,15.393633175766958,1.8499984741210938,1.0957728552151664,3.0215021133422866,-2.014516844228126,8.0575210709127,0.5034926345570767,5.539511592127489,-3.4582141296479136,49.90300294583667,-3.0863634411402145,2.5180094787852045,5,-1.6800041198730469,-2.7000045776367188,-6.622503280639648,-7.420003890991211,-2.9000015258789062,1,0.003635780275756284,1.6184240246148904,66.23000335693361,2.769225690496277,68.16999816894531,-1.0707935922076552,67.56999969482422,0.003635780275756284
9824,2023-05-24,66.52999877929689,66.73000335693361,64.87999725341797,64.94999694824219,15806600.0,0.007877543194033887,-1.1511683611007777,9.874785428190933,68.64932499456988,62.87954939498806,-2.1014552022453614,-3.7409037281864386,-5.732024858075398,-7.234829275485517,16.358301453570117,1.8500061035156392,1.471823468440327,3.2659988403320455,-1.9172998816946176,8.449297562358709,0.6743494793187068,5.857648201345377,-3.37438993958353,46.214081533053005,-11.291955120620543,2.591649361013333,5,-2.159999847412138,-3.220001220703139,-7.142499923706069,-7.940000534057631,-2.62999725341799,2,-0.018788516803475153,-7.409037314468026,66.01000213623047,1.6184240246148904,66.23000335693361,2.769225690496277,68.16999816894531,-0.018788516803475153
9825,2023-05-25,69.61000061035156,69.87999725341797,67.51000213623047,69.75,29021500.0,0.04629493292600384,10.850156404974442,-0.08860710595188578,72.64865620559615,64.90122596203878,-4.388852408026395,-6.5494704607854715,-8.494668586374146,-10.106114162704912,17.42246569893513,3.3499984741210795,1.87944152682131,5.960500717163086,0.10153888430731683,11.819462550018855,3.0310198007352085,8.88998163359097,-5.910953020820479,94.72662303602507,32.54955152526459,2.9294809164278846,5,-3.7700023651123047,-5.655002593994141,-9.995000839233398,-11.020002365112305,-7.54999923706054,3,-0.05976158060097403,-1.1511683611007777,66.52999877929689,-7.409037314468026,66.01000213623047,1.6184240246148904,66.23000335693361,-0.05976158060097403
9826,2023-05-26,73.93000030517578,74.58999633789062,69.80000305175781,69.87999725341797,33410000.0,0.062060043915324936,-1.2755358709125573,-28.928719346049046,79.07391835221348,66.14535245933622,-7.453078487103909,-10.66241663155941,-12.519228651168085,-14.196384568835285,18.12555738626146,4.9799957275390625,2.637246518427361,9.8020004272461,2.3516744986860942,17.25232635580611,6.076837462966097,13.527163391526102,-9.489238755978278,93.28589601198972,26.67282815092777,3.7251629642800057,5,-4.985002517700195,-7.620002746582031,-13.547500610351562,-15.340002059936523,-12.700000762939453,4,-0.09657783525193053,10.850156404974442,69.61000061035156,-1.1511683611007777,66.52999877929689,-7.409037314468026,66.01000213623047,-0.09657783525193053
9827,2023-05-30,71.69000244140625,74.7699966430664,71.58000183105469,74.38999938964844,24454700.0,-0.030298902401231453,-1.1849293235440128,-0.6666654108002005,71.83442722084659,67.6426186677653,-4.590622888150804,-8.102216633516463,-10.00663022090081,-11.798504846405017,18.877903115450145,3.1899948120117188,3.1733355338089524,7.0950023651123075,-1.0267132064579414,15.216717936682556,3.034144579327176,11.155860150897432,-5.828348021791712,68.85748845562223,0.43678696330360367,4.060857785785125,5,-2.5850048065185547,-5.290004730224609,-11.12500286102295,-13.100004196166992,-11.04000091552735,1,-0.0644441705851253,-1.2755358709125573,73.93000030517578,10.850156404974442,69.61000061035156,-1.1511683611007777,66.52999877929689,-0.0644441705851253
9828,2023-05-31,68.19999694824219,69.84999847412111,67.91999816894531,68.90000152587889,30403600.0,-0.04868189948823787,-2.0634873539972736,0.25926124771823805,65.09745436638352,68.30451100722881,-0.4468594934085104,-4.338466856812104,-6.310551044753353,-8.177452077502338,19.55828877353602,3.7700042724609375,3.6830477403437243,3.289997100830078,-4.880157073003389,11.460151274663545,-0.7950799860866624,7.375074187746812,-0.9130077728753463,33.56926086668076,-39.77573630611766,4.085077086916734,5,1.56500244140625,-1.7999992370605469,-7.1649980545043945,-9.60999870300293,-5.719997406005859,2,-0.056744798978869304,-1.1849293235440128,71.69000244140625,-1.2755358709125573,73.93000030517578,10.850156404974442,69.61000061035156,-0.056744798978869304
9829,2023-06-01,69.08999633789061,69.79000091552734,68.09999847412111,68.94000244140625,18153000.0,0.013049845006941174,1.180644018074228,-0.21427559372648294,64.13453512159887,68.80779042836795,-0.7634209011408473,-4.8319569301946075,-7.011801683818646,-8.96279081884888,20.456864009730463,1.6900024414062358,3.662775352923063,3.77099666595457,-4.374987101925569,11.91698043383471,-0.30199521798549256,7.84398854989464,5.6800003051757955,21.763021999154898,-49.29441679857443,4.07299188394007,6,0.6750030517578267,-2.0349979400634624,-8.6124973297119,-10.499998092651353,-5.489997863769517,3,-0.0865537131930556,-2.0634873539972736,68.19999694824219,-1.1849293235440128,71.69000244140625,-1.2755358709125573,73.93000030517578,-0.0865537131930556
9830,2023-06-02,69.16999816894531,70.55000305175781,68.29000091552734,69.98999786376953,13457700.0,0.001157936536332116,1.3298870147592623,-5.466887080366744,65.95744775045002,68.46755095040061,-0.6622363274478857,-4.458497524923104,-6.883404008498658,-8.930057730744423,21.851221578971046,2.2600021362304688,3.979460891635817,3.4179985046386747,-4.570808275562911,11.40680528484026,-0.5764048854621251,7.412401894739467,5.4665985107421875,18.248179247373983,-53.22530334614977,3.9944033901007945,6,0.595001220703125,-2.010000228881836,-8.692499160766602,-10.579999923706055,-5.379997253417969,4,-0.07618905280573562,1.180644018074228,69.08999633789061,-2.0634873539972736,68.19999694824219,-1.1849293235440128,71.69000244140625,-0.07618905280573562
9831,2023-06-05,67.76999664306639,69.5,67.51000213623047,69.5,12441100.0,-0.020240011029918903,1.3005711009680052,2.109760976562881,56.65107823161452,67.77382799203528,0.7543901786535514,-2.6808632874989655,-5.389168643753337,-7.4378897711663825,22.92706671858801,1.9899978637695312,4.190976779447965,1.6909971237182475,-6.050010005269868,9.432004252706363,-2.1795064407758105,5.5615006882123055,6.735868072509774,3.581194263867763,-62.152661248563014,3.870503564494057,6,2.0550003051757955,-0.6099987030029155,-7.292497634887681,-9.179998397827134,-3.239997863769503,0,-0.0842555046866682,1.3298870147592623,69.16999816894531,1.180644018074228,69.08999633789061,-2.0634873539972736,68.19999694824219,-0.0842555046866682
9832,2023-06-06,67.54000091552734,68.83999633789061,66.81999969482422,67.02999877929689,12476600.0,-0.0033937692036550837,-3.3440773768016956,-0.29479835064275356,58.33698525990616,66.93153638924213,1.3295692517126554,-2.029605501629206,-5.059865914538889,-7.129701444985258,23.958759075769407,2.019996643066392,4.203963539894261,1.1275012969970675,-6.23401385952819,8.489016453522325,-2.5532562812655613,4.808258875259696,6.686029296874992,19.302964415963213,-43.685107636948075,3.680757578262628,6,2.2849960327148438,-0.3800029754638672,-6.810000419616699,-8.940000534057617,-3.4599990844726562,1,-0.09342613692266555,1.3005711009680052,67.76999664306639,1.3298870147592623,69.16999816894531,1.180644018074228,69.08999633789061,-0.09342613692266555
9833,2023-06-07,67.05999755859375,68.66999816894531,66.94000244140625,68.41000366210939,14610800.0,-0.0071069492216018215,-1.176100266789505,-2.6470597035021286,54.83288041699088,65.39637588062223,2.206181202236394,-1.124463057641833,-4.439919824154316,-6.560888796699601,25.385769628475252,1.7299957275390625,3.9964608154650563,0.3409980773925838,-6.555136037097739,7.237132191882907,-3.1070689798525706,3.7890651346377453,6.721670822753893,6.434253291579652,-50.65322750104404,3.4480670572451597,6,3.7350006103515625,0.10000038146972656,-6.3299970626831055,-8.459997177124023,-1.8999938964843608,2,-0.09558598666983409,-3.3440773768016956,67.54000091552734,1.3005711009680052,67.76999664306639,1.3298870147592623,69.16999816894531,-0.09558598666983409
9834,2023-06-08,65.31999969482422,66.51999664306639,64.01000213623047,66.5,25856800.0,-0.02594688230116926,3.114766708149184,0.8740703483509188,44.700893893536325,62.29106895706003,4.197949914952204,1.0912686750638727,-2.5608714294947745,-4.735869201803297,26.12369231375629,3.0499954223632812,3.983871439678296,-1.6654996871948242,-7.841028767009718,4.510029392620069,-4.753264227102278,1.4222648527126225,8.043968565332023,20.03054090533136,-31.78779875066135,3.087764539907447,6,4.069999694824219,1.8399982452392578,-4.589999198913574,-6.719999313354492,-0.37999725341796875,3,-0.04347826340870187,-1.176100266789505,67.05999755859375,-3.3440773768016956,67.54000091552734,1.3005711009680052,67.76999664306639,-0.04347826340870187
9835,2023-06-09,65.43000030517578,66.40000152587889,64.47000122070311,65.93000030517578,14649300.0,0.0016840264982469488,1.6805514347476476,0.42372870397310314,43.394411412751396,58.326679297119796,3.8360646270133714,1.3514141543475375,-2.665009984277006,-4.7580678743039115,26.9014932578866,1.9300003051757812,3.951793936930116,-1.7464990615844727,-7.439439799666218,3.9464416764972796,-4.592969430625345,1.0999713074564,7.1856506650664045,25.86518618370311,-19.78827162503601,2.8464703690408752,6,3.9599990844726562,1.7299976348876953,-4.699999809265137,-6.829999923706055,-0.470001220703125,4,-0.027968849495938697,3.114766708149184,65.31999969482422,-1.176100266789505,67.05999755859375,-3.3440773768016956,67.54000091552734,-0.027968849495938697
9836,2023-06-12,67.44999694824219,67.54000091552734,65.79000091552734,65.83999633789061,14731100.0,0.030872636919529572,-1.0467938536219727,-3.2200012207031534,52.92985977231274,56.226171802838266,0.8942550633412338,-0.1626258917090695,-4.641044082319084,-6.672196181967202,27.699387056185586,2.1100006103515625,3.8828308551707806,-0.053002357482910156,-4.924928965707721,4.818924250741908,-2.4889656615953157,2.3829609466294954,4.477202115279056,71.22151017964661,25.69230600850365,2.4359633041124082,6,-0.16999435424804688,-0.28999900817871094,-6.719996452331543,-8.849996566772461,-2.7599945068359375,0,-0.05426236024181508,1.6805514347476476,65.43000030517578,3.114766708149184,65.31999969482422,-1.176100266789505,67.05999755859375,-0.05426236024181508
9837,2023-06-13,67.87000274658203,68.87999725341797,67.59999847412111,68.55999755859375,11911900.0,0.0062269209391090374,-1.0812931478299954,-0.42856804374815993,54.42435830707327,55.04027224069268,-0.1392453606492836,-0.3459792122745853,-4.9226461360963185,-6.980421499663052,27.727941535734125,1.4300003051757812,3.4403568362336756,0.20550327301025106,-4.477291755659081,4.888298301679583,-2.135894241324422,2.5469007873449243,3.4238205627559495,79.26087228976061,32.868649393015964,2.3413975143346675,6,-0.5900001525878906,-0.7100048065185547,-7.140002250671387,-9.270002365112305,-2.220001220703139,1,-0.04921178476677379,-1.0467938536219727,67.44999694824219,1.6805514347476476,65.43000030517578,3.114766708149184,65.31999969482422,-0.04921178476677379
9838,2023-06-14,69.12000274658203,69.20999908447266,67.51999664306639,67.54000091552734,11085800.0,0.018417562242738494,-1.086409403874935,-2.2898749433319696,55.954030020166115,54.131327229422375,-1.3913318333586489,-1.2347769802721018,-5.993330029284323,-8.143768500435456,27.6804782955147,1.6900024414062642,2.3631688358277643,1.1860031127929744,-3.151017388194731,5.52302361378068,-0.9825071377008783,3.354513363286827,1.5911148689073542,98.269300178704,49.71248589058301,2.168510250493851,6,-1.8400001525878906,-1.9600048065185547,-8.062501907348633,-10.520002365112305,-3.6399993896484233,2,-0.07291667701469484,-1.0812931478299954,67.87000274658203,-1.0467938536219727,67.44999694824219,1.6805514347476476,65.43000030517578,-0.07291667701469484
9839,2023-06-15,68.81999969482422,69.51999664306639,68.36000061035156,68.58999633789061,11842600.0,-0.0043403217568975805,-2.3623326219882603,0.14557157619246267,47.91776345027041,52.12691786273575,-1.2668815918837737,-0.6615317797804892,-5.438363082420736,-7.811626863650773,27.630783327990798,1.1599960327148295,1.5208823714629176,0.6909999847412109,-3.4202576818800594,4.802257651362481,-1.3646288485694242,2.746628818051846,1.355028682324459,86.13866172744785,41.62829897359129,2.055628833310632,6,-2.0550003051757812,-1.5400009155273438,-7.709999084472656,-10.219999313354492,-3.1399993896484375,3,-0.053182157061097635,-1.086409403874935,69.12000274658203,-1.0812931478299954,67.87000274658203,-1.0467938536219727,67.44999694824219,-0.053182157061097635
9840,2023-06-16,67.66000366210939,70.5,66.05999755859375,70.15000152587889,32252600.0,-0.01685550767013544,1.783705117442642,-10.825919660330252,30.170795111977398,49.184664182776075,-0.3839834622107219,0.5328735568184584,-4.023566126376956,-6.616969663775038,26.283136298751558,4.44000244140625,1.0299173779308575,-0.47349624633787357,-4.582373909633645,3.635381416957898,-2.5279350779857594,1.5809425853100123,-3.6500015258789205,39.70282611618418,1.3059675435355587,2.0544388316478845,6,-0.40500259399415484,-0.2400054931640767,-6.550003051757827,-9.060003280639663,-0.28000640869142046,4,-0.04020102089096367,-2.3623326219882603,68.81999969482422,-1.086409403874935,69.12000274658203,-1.0812931478299954,67.87000274658203,-0.04020102089096367
9841,2023-06-20,66.90000152587889,67.62000274658203,65.76999664306639,67.31999969482422,13261600.0,-0.011232664722069963,2.627447753825929,0.16867410814140588,33.286818725599105,46.40131234563084,0.26779309027023146,1.2573155741009572,-3.061987342977041,-5.8308446917759085,24.822518928893647,1.8900070190429972,0.4705999755455963,-1.169998550415059,-5.315591033238007,2.9755939324078895,-3.242794791826526,0.9027976909964082,-2.760199432373028,23.890149700550438,-10.213553005504401,2.0727962414114733,6,0.35499954223634234,0.5599975585937642,-5.875001907348619,-8.300001144409165,4.169998168945327,1,-0.028998541063646854,1.783705117442642,67.66000366210939,-2.3623326219882603,68.81999969482422,-1.086409403874935,69.12000274658203,-0.028998541063646854
9842,2023-06-21,65.80000305175781,67.19999694824219,65.33999633789061,66.75,10427200.0,-0.016442428236650652,1.0108214217962723,2.2619073569481523,39.94977635782748,44.74763411683491,1.2237019223737207,2.4490097679298373,-1.920878805128389,-4.730973195752476,24.132302279408798,1.8600006103515767,-0.20761710436551084,-2.2484970092773438,-6.4384914687839085,1.941497450229221,-4.343494239030619,-0.15349977952406846,-1.5329970001220659,8.914852468906055,-24.21313549251598,2.094997229753282,6,1.4549980163574219,2.484994888305664,-4.957502365112305,-7.200002670288086,5.399993896484375,2,-0.016869309405326938,2.627447753825929,66.90000152587889,1.783705117442642,67.66000366210939,-2.3623326219882603,68.81999969482422,-0.016869309405326938
9843,2023-06-22,66.25,66.66000366210939,65.51000213623047,65.52999877929689,8639500.0,0.006838859078596382,-2.026341678880516,-0.7578984564480488,37.652189835258234,43.96444477702623,0.7227261210402958,2.12696537087848,-2.333360437064158,-5.195566545157895,23.16265778953378,1.1500015258789205,-0.48379562064558,-1.81049995422363,-5.977222841506546,2.3562229330592785,-3.8938613978650807,0.27286148941782074,-1.8583340693969745,17.635717369576113,-16.230507201879433,2.083361443641455,6,1.2350006103515625,2.7849979400634766,-4.419999122619629,-7.434999465942383,5.1399993896484375,3,-0.00905658074145066,1.0108214217962723,65.80000305175781,2.627447753825929,66.90000152587889,1.783705117442642,67.66000366210939,-0.00905658074145066
9844,2023-06-23,65.27999877929689,65.95999908447266,64.83999633789061,65.44999694824219,12646700.0,-0.014641527859669545,-1.1333323645241145,-0.23610816767683823,34.30185802552003,42.954161067333864,1.8846472990344552,3.160561807179562,-1.2844388417875194,-4.211461382139248,22.476067751738153,1.4100036621093892,-0.8276947835720847,-2.7180011749267408,-7.0167924647638245,1.580790114910343,-4.867396819845283,-0.5686055300081989,-0.7661661673059257,7.773889694663145,-26.908456056961583,2.149395644918542,6,2.3899993896484233,3.824998855590806,-3.2749986648559712,-6.289999008178732,5.4800033569335795,4,0.003063795670599001,-2.026341678880516,66.25,1.0108214217962723,65.80000305175781,2.627447753825929,66.90000152587889,0.003063795670599001
9845,2023-06-26,65.44999694824219,66.69999694824219,65.41000366210939,65.62999725341797,13815900.0,0.002604138666117972,-8.923526131996162,1.0588367291985448,39.60573243922634,41.47370247476871,1.9196563225495282,2.8068348514685653,-1.4054415428803821,-4.3437102144395965,20.9710592777695,1.4199981689452983,-1.0456560867408342,-2.3400028228759737,-6.712323002060529,2.0323173563085817,-4.526162912468251,-0.15384273328369602,-0.8164409884910384,21.942417414739367,-15.985228479278398,2.1861600895922773,6,2.220001220703125,3.94000244140625,-3.3949975967407227,-6.409997940063477,2.720001220703125,0,0.003514184379801888,-1.1333323645241145,65.27999877929689,-2.026341678880516,66.25,1.0108214217962723,65.80000305175781,0.003514184379801888
9846,2023-06-27,66.79000091552734,66.83999633789061,63.790000915527344,65.26999664306639,18305200.0,0.02047370557320005,2.765437796699619,-8.444453863434148,46.94376634536584,40.64252559013455,0.5321474732594282,0.9533734425422438,-2.667940902355724,-5.674513978539181,18.400041857641362,3.049995422363267,-0.826203556673164,-0.6429988861084013,-3.9375888501472645,2.651591077930462,-2.290293868127833,1.0042960959110303,3.7099990844726562,87.97664194381984,45.722946373841765,1.6472949820194323,6,0.3549995422363281,2.4899978637695312,-3.100003242492676,-6.115003585815437,2.3899993896484375,1,0.008833602781901817,-8.923526131996162,65.44999694824219,-1.1333323645241145,65.27999877929689,-2.026341678880516,66.25,0.008833602781901817
9847,2023-06-28,67.06999969482422,67.73000335693361,65.38999938964844,65.65000152587889,27100100.0,0.0041922260137561285,-1.412372188139074,0.9342066957787488,50.04143387109926,39.98557046246045,0.1416279759669976,0.3262352966760034,-2.8626820686289562,-5.952692243027499,15.551520134185775,2.3400039672851705,-0.5567909414027525,-0.13199996948242188,-2.747762341256646,2.483762402291802,-1.4398811553695339,1.1758812164046901,3.2958003234863327,83.24864839744056,34.95774263667687,1.307881185887111,6,0.07500076293945312,2.2099990844726562,-3.380002021789551,-6.395002365112312,2.8400039672851705,2,0.05963918321455841,2.765437796699619,66.79000091552734,-8.923526131996162,65.44999694824219,-1.1333323645241145,65.27999877929689,0.05963918321455841
9848,2023-06-29,64.33000183105469,67.94999694824219,63.54999923706055,67.83999633789061,51141900.0,-0.040852808651212436,1.3592508048713638,-2.471830304853771,46.21270892545783,39.796119959703496,2.3811087919494582,2.9106686981309764,-0.04784262756763269,-3.214653329904209,14.399253991247646,4.399997711181641,-0.7464407831045605,-2.6784980773925753,-5.544048106220885,0.18705195143573405,-4.111273091806723,-1.2457230629784277,5.904282205200204,17.727340903199405,-32.72809253859221,1.4327750144141542,6,2.694997787475586,4.829996109008789,-0.5800037384033203,-3.6550045013427805,5.049995422363281,3,0.10679301914571182,-1.412372188139074,67.06999969482422,2.765437796699619,66.79000091552734,-8.923526131996162,65.44999694824219,0.10679301914571182
9849,2023-06-30,63.11000061035156,65.09999847412111,62.9000015258789,64.5,31530900.0,-0.018964731633416165,-1.430939133367059,0.3960118418821827,41.81946528598659,41.09041664570452,3.023971063111034,3.857467313052396,1.2756312205027882,-1.964925018814661,13.267358768212906,2.199996948242209,-1.0584706949301363,-3.599499511718747,-6.78108112909274,-0.4179178943447539,-5.190290320405737,-2.0087087030317576,6.856912033935558,4.158401481765865,-47.36655864145058,1.5907908086869962,6,2.3149986267089844,5.724998474121094,0.7099971771240234,-2.4350032806396555,4.5400009155273295,4,0.13119947233749119,1.3592508048713638,64.33000183105469,-1.412372188139074,67.06999969482422,2.765437796699619,66.79000091552734,0.13119947233749119
9850,2023-07-03,63.9000015258789,64.31999969482422,63.2599983215332,63.43999862670898,12921300.0,0.012517840403851288,-1.5853581380635826,-0.3309374828475767,36.2934588127723,41.424487766501535,1.8377872883174788,2.7957475020543328,0.5743035560451872,-2.754632625995491,11.893315443831053,1.2099990844726562,-1.5255214200425655,-2.545998764038096,-5.742453413061021,0.6504558849848294,-4.144226088549551,-0.9477714395266403,5.642896451303734,19.80199814779281,-28.023958539016483,1.5982273245114622,7,1.5249977111816477,4.934997558593757,-0.06000328063964844,-3.225004196166992,2.7999954223632884,0,0.10735524955462372,-1.430939133367059,63.11000061035156,1.3592508048713638,64.33000183105469,-1.412372188139074,67.06999969482422,0.10735524955462372
9851,2023-07-05,62.06000137329102,63.75,62.02000045776367,63.5,16553000.0,-0.028794993875590036,-1.2763145016174813,-3.1304120676357994,29.784266509583546,40.294986672252215,3.2620751677745474,4.412254156081964,2.494062697531483,-0.8950174418084558,10.938164378540119,1.8800010681152273,-1.8473579253630277,-4.1004991531372,-7.782206391274762,-0.4187919149996304,-5.941352772205981,-2.2596455340684187,7.0843228168133905,0.6745520944502789,-41.39158036984186,1.8408536190687836,7,2.924997329711907,6.334997177124016,2.837496757507317,-0.6800022125244212,3.3800010681152273,2,0.09845305608201071,-1.5853581380635826,63.9000015258789,-1.430939133367059,63.11000061035156,1.3592508048713638,64.33000183105469,0.09845305608201071
9852,2023-07-06,61.22999954223633,61.790000915527344,60.5,60.9900016784668,15607300.0,-0.013374183253110683,-1.1147534832528705,-0.16666534211774262,21.72042016905526,38.52479004267411,3.7723525169131307,5.001729466330872,3.4480488019873263,-0.04891016809858684,10.402607394167196,1.5600013732910227,-1.795367870908379,-4.615000915527347,-8.840290981060178,-0.3897108499945219,-6.727645948293755,-2.5023558827609307,7.344378749280821,9.7986555874841,-24.11889675297075,2.1126450327664137,7,2.9949989318847656,6.404998779296875,6.39749813079834,2.5049991607666016,3.140003204345703,3,0.1298383279826021,-1.2763145016174813,62.06000137329102,-1.5853581380635826,63.9000015258789,-1.430939133367059,63.11000061035156,0.1298383279826021
9853,2023-07-07,60.6500015258789,61.4900016784668,60.63000106811523,61.43000030517578,15011100.0,-0.009472448484298068,-1.0975632449129407,-3.2500238420701573,21.29304068189535,37.07936589338248,3.8827677407111523,5.351245370092265,4.192013668727888,0.5497323196640025,9.83810824488004,0.8600006103515696,-1.81527616565333,-4.874499130249028,-9.648540894564086,-0.1004573659339627,-7.261520012406557,-2.4874782480914988,7.116938936486541,3.2609038181813523,-23.05750617761038,2.387020882157531,7,3.5749969482421946,4.875000000000007,7.102496147155769,3.5399971008300852,7.62999725341799,4,0.15267933888310492,-1.1147534832528705,61.22999954223633,-1.2763145016174813,62.06000137329102,-1.5853581380635826,63.9000015258789,0.15267933888310492
9854,2023-07-10,62.47999954223633,62.83000183105469,60.58000183105469,60.83000183105469,16953100.0,0.030173091019240594,-1.0930254839791416,-2.115384991588071,32.61743316918178,36.30288819671086,1.8034758236674975,3.4757774206047145,2.457782633648378,-1.2555807261766674,10.187248733133394,2.25,-1.8760739715038142,-2.902501106262207,-7.867290633602536,2.0622884210781223,-5.384895869932379,-0.4201063425920424,4.5602468738925666,51.83245289048223,26.08318504553115,2.4823947636701655,7,1.7449989318847656,3.045001983642578,5.602499008178711,2.9099979400634766,2.8500022888183594,0,0.11043530348487374,-1.0975632449129407,60.6500015258789,-1.1147534832528705,61.22999954223633,-1.2763145016174813,62.06000137329102,0.11043530348487374
9855,2023-07-11,63.599998474121094,63.66999816894531,62.31000137329102,62.599998474121094,13464500.0,0.017925719271615126,1.3859605680555618,0.6060614467664038,39.1874041950686,35.44107018001117,0.43969615611585766,2.331170146063812,1.4201702711791881,-2.375267293888463,10.414522123816047,1.3599967956542898,-1.9324155136561103,-1.6910020828247099,-6.719154488931679,3.337150323282259,-4.205078285878187,0.8230741202287746,2.7862233003949086,95.3845684344952,66.53328667302414,2.514076203053483,7,0.625,1.9250030517578125,4.810000419616699,1.789999008178711,0.620002746582017,1,0.06367929479441337,-1.0930254839791416,62.47999954223633,-1.0975632449129407,60.6500015258789,-1.1147534832528705,61.22999954223633,0.06367929479441337
9856,2023-07-12,63.790000915527344,64.69999694824219,63.13000106811523,64.47000122070311,13953600.0,0.002987459842213047,1.75439864543807,-0.680000305175767,42.99650749142822,34.65830058226994,-0.24653424892442644,1.9530446224534614,1.2371556203588483,-2.5601769081143217,10.118623296081232,1.5699958801269602,-1.857646414587208,-1.3179998397827148,-6.281295856244469,3.6452961766790395,-3.799647848013592,1.1636481684481623,2.0075986815370612,78.33341204936585,45.02042425995286,2.4816480082308776,7,0.43499755859375,1.7099990844726562,4.672497749328613,1.599996566772461,-0.22999954223632102,2,0.04561837264383084,1.3859605680555618,63.599998474121094,-1.0930254839791416,62.47999954223633,-1.0975632449129407,60.6500015258789,0.04561837264383084
9857,2023-07-13,64.52999877929689,64.65000152587889,63.54999923706055,64.18000030517578,11384700.0,0.011600530696801004,2.7287962448115315,-0.5147034074207365,44.125678646136826,34.426408329012055,-1.5474526784540572,1.0013309976585703,0.5776867503863485,-3.262145979006945,9.394852381526675,1.1000022888183452,-1.8824285004010761,-0.4110017776489059,-5.204870885445914,4.382867330148102,-2.8079363315474097,1.985932776249598,0.7378408580610767,95.87382596071262,58.075363753149404,2.3969345538985047,7,-1.7299995422363352,0.9700012207031108,3.962498664855943,0.8599987030029155,-0.9399986267089986,3,0.014102025094122839,1.75439864543807,63.790000915527344,1.3859605680555618,63.599998474121094,-1.0930254839791416,62.47999954223633,0.014102025094122839
9858,2023-07-14,64.08000183105469,65.54000091552734,63.68000030517578,64.30000305175781,13851400.0,-0.0069734535371875905,-2.6470447439675677,-0.6285776566757239,45.75071755236831,34.8632141363878,-1.270225350316558,1.1113640077645357,1.1191509880879664,-2.7597450230832834,8.447394032853406,1.8600006103515625,-2.135622136370756,-0.6089986801147518,-4.99000526719891,3.7720079069694066,-2.799501973656831,1.5815046134273274,-3.5800018310546875,70.56452915398306,27.77151562385439,2.1905032935420796,7,-1.0600013732910156,1.4199981689453125,4.4124956130981445,1.3099956512451172,-0.12000274658203125,4,0.004525607166677714,2.7287962448115315,64.52999877929689,1.75439864543807,63.790000915527344,1.3859605680555618,63.599998474121094,0.004525607166677714
9859,2023-07-17,65.16000366210939,65.66999816894531,63.34000015258789,63.79999923706055,11333600.0,0.016853960677187585,-1.0438555837567698,-6.181803995006307,49.03528506425346,36.278972608774595,-2.267282469839394,-0.2707774178516189,0.17696761549250084,-3.7580169953975684,7.350609163096802,2.329998016357422,-2.463399296708097,0.654002952575695,-3.283794991138521,4.591800896289911,-1.3148960192814059,2.622901924432803,-4.5592036437988455,84.821577583183,37.76389800482875,1.9688989718571066,7,-2.075004577636733,0.3399963378906108,3.8174943923950053,0.22999382019041548,-1.7500038146972798,0,0.04788205865313322,-2.6470447439675677,64.08000183105469,2.7287962448115315,64.52999877929689,1.75439864543807,63.790000915527344,0.04788205865313322
9860,2023-07-18,64.94000244140625,65.12000274658203,63.75,64.37000274658203,10402300.0,-0.00337632302545543,1.9462414989704422,0.41911605898175525,43.35011142429486,37.78628871040918,-2.1056774726237606,-0.27932101430656076,0.5479675969411772,-3.4468358594986057,7.168446418780679,1.4100036621093892,-2.550544914101721,0.5700017929077177,-3.0870146099914706,4.227018195806899,-1.2585064085418765,2.398509994357312,-4.136434497070319,71.25997792278991,28.164685779929655,1.8285082014495921,7,-1.8550033569335938,0.55999755859375,3.334996223449707,0.4499950408935547,0.25,1,0.006005533954211328,-1.0438555837567698,65.16000366210939,-2.6470447439675677,64.08000183105469,2.7287962448115315,64.52999877929689,0.006005533954211328
9861,2023-07-19,64.95999908447266,65.76000213623047,64.80000305175781,65.62999725341797,9463900.0,0.0003079248893538278,1.0644965462928022,-1.1754360134384494,42.271056579391605,40.069692756002105,-1.867429080618706,-0.47654239187329495,0.6591040021580739,-3.4028724919053985,7.1491167446227495,0.9599990844726562,-2.4635271389943156,0.6869985580444364,-2.7857348065932825,4.159731922682155,-1.049368124274423,2.423365240363296,-3.9617739311523508,66.94204975180843,27.730988568193197,1.7363666823188613,7,-1.7899971008300781,0.5400009155273438,3.314999580383301,0.42999839782714844,-1.270000457763679,2,-0.011391592890992341,1.9462414989704422,64.94000244140625,-1.0438555837567698,65.16000366210939,-2.6470447439675677,64.08000183105469,-0.011391592890992341
9862,2023-07-20,64.69000244140625,65.55000305175781,64.25,64.40000152587889,12745100.0,-0.004156352322531753,-3.406760373967129,-0.43283837026579813,51.61002167349991,43.43824619951373,-1.1790012993700287,-0.3098544004542134,1.0714056595840873,-3.060735250927536,7.232947768978288,1.3000030517578125,-2.361096079322344,0.4725019454956083,-2.9322923421571545,3.8772962331483782,-1.2298951983307802,2.1748990893219897,-3.4060706691113367,55.78517281983137,13.284165079591801,1.7023971438263845,7,-1.5200004577636719,0.80999755859375,2.5299978256225586,0.6999950408935547,-0.9700012207031179,3,-0.017467939797014886,1.0644965462928022,64.95999908447266,1.9462414989704422,64.94000244140625,-1.0438555837567698,65.16000366210939,-0.017467939797014886
9863,2023-07-21,65.65000152587889,66.16000366210939,64.33999633789061,65.29000091552734,24536900.0,0.014839991470740443,1.6376824413975986,1.2413774959878936,61.63005089760731,46.661870391561,-1.5144208228947207,-1.3882867979837243,0.26586656429394395,-3.937808221895878,7.4004026201820645,1.8200073242187784,-1.9413747903230103,1.4625009536743079,-1.8768330400923219,4.801834947440938,-0.2071660432089999,3.1321679505576228,-4.097505531747842,81.91484037134992,33.13595791611742,1.6696669968833142,7,-1.4149990081786825,-0.15000152587889204,1.5699987411499166,-0.26000404357908735,-0.34000396728514204,4,-0.03137854265668161,-3.406760373967129,64.69000244140625,1.0644965462928022,64.95999908447266,1.9462414989704422,64.94000244140625,-0.03137854265668161
9864,2023-07-24,65.48000335693361,66.63999938964844,65.22000122070311,65.36000061035156,10272700.0,-0.002589461766855705,-6.099963760513786,0.3333403975756047,57.66992089123294,48.71548335780149,-0.9768455474806217,-1.2675230872105487,0.6218375607819127,-3.683753187088243,7.94433911599903,1.4199981689453267,-1.2962846166894337,1.2825025558471879,-2.071771410731614,4.636776522425983,-0.3946344274422131,2.959639539136589,-3.55890674936429,59.86172049482887,7.111049556132791,1.6771369832893979,7,-0.595003128051772,0.01999664306639204,1.7399969100952006,-0.09000587463380327,1.1999969482421733,0,-0.023213258926933156,1.6376824413975986,65.65000152587889,-3.406760373967129,64.69000244140625,1.0644965462928022,64.95999908447266,-0.023213258926933156
9865,2023-07-25,65.68000030517578,66.0,65.08000183105469,65.40000152587889,8610900.0,0.0030543209833386875,1.0,2.3332697565005733,70.90072386872652,51.81595184416796,-0.9507472051486872,-1.5277329208823716,0.5617463811844914,-3.7900127109891315,8.184551084579708,0.9199981689453125,-0.5333097610811279,1.47099933624267,-1.902875333298013,4.84487400578336,-0.2159379985276786,3.1579366710130117,-3.287013419398548,59.832664032024304,0.4742781551574424,1.6869373347703436,7,-0.6900005340576172,-0.18000030517578125,1.342498779296875,-0.29000282287597656,2.4099960327148295,1,-0.0345615171622462,-6.099963760513786,65.48000335693361,1.6376824413975986,65.65000152587889,-3.406760373967129,64.69000244140625,-0.0345615171622462
9866,2023-07-26,67.37999725341797,67.87999725341797,65.0,65.0,14920600.0,0.02588302284322963,-1.420168552112351,8.500027247955972,82.26658346099049,56.05383015692948,-2.3333236013766907,-3.353181876178155,-0.9534618872071263,-5.370905091822223,8.746763220698906,2.8799972534179688,-0.0013976819196557244,3.141496467590329,-0.336120556370048,6.6191134915507135,1.4026879556101335,4.880304979570518,-4.562309117253612,86.22588489483827,19.74762256573888,1.7388085119801908,7,-1.769998550415039,-3.154998779296875,-0.04249763488769531,-1.989999771118164,2.5600051879882812,2,-0.03250215050877914,1.0,65.68000030517578,-6.099963760513786,65.48000335693361,1.6376824413975986,65.65000152587889,-0.03250215050877914
9867,2023-07-27,71.06999969482422,72.33999633789062,69.95999908447266,70.4800033569336,25068300.0,0.054764063398935026,-1.9202332809106568,0.2478979070430933,91.21839893574642,61.10579475508261,-5.585435164190528,-7.0917468866252875,-4.531912661566366,-8.92472508623284,10.180924058498741,4.959999084472656,0.46140454689782473,6.631498908996576,2.152362783232718,11.110635034760435,4.391930846114647,8.871066971878506,-7.6448344645894295,84.12504196166995,9.251568765927686,2.2395680628819306,7,-3.230001449584961,-4.650001525878906,-3.7124996185302734,-5.680002212524414,-0.6800003051757812,3,-0.10384129871682979,-1.420168552112351,67.37999725341797,1.0,65.68000030517578,-6.099963760513786,65.48000335693361,-0.10384129871682979
9868,2023-07-28,71.19999694824219,72.12999725341797,70.66000366210938,71.58000183105469,11932900.0,0.0018291438578328378,-1.0137016366714742,-0.6440800703460404,89.8537964489787,65.64118490894097,-5.139748647013462,-7.041703757206676,-4.517211211490377,-8.91719982003351,11.04368245353241,1.4699935913085938,0.8752011464763001,6.417996406555176,1.015387801874894,11.820605011235457,3.716692104215042,9.119300708895317,-6.526755362935575,84.46866541658179,6.4046870169255214,2.701304302340139,7,-3.154998779296875,-4.779998779296875,-3.429997444152832,-5.414999008178711,-0.9099960327148438,4,-0.10505612427169808,-1.9202332809106568,71.06999969482422,-1.420168552112351,67.37999725341797,1.0,65.68000030517578,-0.10505612427169808
9869,2023-07-31,71.38999938964844,71.7699966430664,70.87000274658203,71.12000274658203,11193800.0,0.0026685737296361367,-1.337656675749319,-0.7105083520719563,88.91114449451956,70.70352191674371,-4.864661915408462,-6.9351527719825725,-4.595686812459434,-8.946900444927408,11.716284481101697,0.899993896484375,1.2598392757064403,6.193998908996576,0.1054246266905352,12.28257319130261,3.1497117678435558,9.238286050149597,-5.643412138980068,87.05725582807037,10.722207171075723,3.044287141153017,7,-3.095001220703125,-4.970001220703125,-3.130000114440918,-4.990001678466797,-0.9799957275390625,0,-0.0851660160111486,-1.0137016366714742,71.19999694824219,-1.9202332809106568,71.06999969482422,-1.420168552112351,67.37999725341797,-0.0851660160111486
9870,2023-08-01,70.76000213623047,71.08000183105469,69.88999938964844,71.0,13141100.0,-0.008824726975825148,4.9499895096225375,-0.8888920285964566,83.3493465722421,75.26777636039377,-3.7127093942382885,-6.07641124132121,-3.9446144399823595,-8.179873638717638,12.217148472326318,1.5,1.6711263823987395,5.221001625061035,-1.3165260014771292,11.7585292515992,1.9522378117919459,8.489765438330117,-4.090337613350982,78.4741826981045,2.2931060881663257,3.268763813269083,8,-2.4650039672851562,-4.340003967285156,-2.372504234313965,-4.360004425048828,-0.8899993896484375,1,-0.0576597188790311,-1.337656675749319,71.38999938964844,-1.0137016366714742,71.19999694824219,-1.9202332809106568,71.06999969482422,-0.0576597188790311
9871,2023-08-02,68.16999816894531,69.84999847412111,67.33999633789061,69.75,14004400.0,-0.03660265530092499,1.8202290534400747,6.583399561305909,64.79676017129555,76.73296952681551,-0.6922831255824633,-3.1675958801476725,-1.3825396061920685,-5.445912077804891,11.819423125010681,3.420005798339858,1.9163606304955039,2.325497817993167,-4.097546731514001,8.748542367500335,-0.8860244567604241,5.537020092746751,4.1699981689453125,16.600036621093984,-54.73170898975831,3.211522274753584,8,0.1699981689453125,-1.75,0.3600006103515625,-1.7700004577636719,2.0100021362304688,2,-0.0011735636380161285,4.9499895096225375,70.76000213623047,-1.337656675749319,71.38999938964844,-1.0137016366714742,71.19999694824219,-0.0011735636380161285
9872,2023-08-03,69.18000030517578,69.38999938964844,67.16000366210939,67.56999969482422,11075200.0,0.014815933157682926,1.1970414468046584,-1.0189865471718158,69.82893179519282,77.6439562932139,-1.1157309158637503,-3.7433915626189815,-2.346769001399821,-6.293924060927324,10.859630642214348,2.2299957275390483,2.3293843658481848,2.937999916076663,-3.262771644199759,9.138771476353085,-0.1623858640615481,6.038385696214874,3.0599960327148494,40.64384804437011,-29.51325095390363,3.100385780138212,8,-0.5100021362304688,-2.7600021362304688,-0.9675006866455078,-2.7800025939941406,0.849998474121108,3,0.01098586488693054,1.8202290534400747,68.16999816894531,4.9499895096225375,70.76000213623047,-1.337656675749319,71.38999938964844,0.01098586488693054
9873,2023-08-04,69.91000366210939,70.93000030517578,69.12999725341797,69.5,11250200.0,0.01055223118984272,-2.130415168442422,0.2546605631533643,68.9848204865495,78.90116735936019,-1.3163310056644946,-3.9464239787664184,-3.014480797764847,-6.8396016311235215,10.051600200646552,1.8000030517578125,2.8143506079380813,3.2050031661987504,-2.6084451713678476,9.018451503765355,0.2982789974154514,6.111727334982049,2.126792968749996,59.65301924232237,-8.291835538012052,2.9067241687833025,8,-1.2400054931640767,-3.4900054931640767,-1.6975040435791158,-3.5100059509277486,0.3999938964843608,4,0.006865909060153497,1.1970414468046584,69.18000030517578,1.8202290534400747,68.16999816894531,4.9499895096225375,70.76000213623047,0.006865909060153497
9874,2023-08-07,69.37999725341797,70.23000335693361,68.83000183105469,69.84999847412111,10537500.0,-0.007581267070919662,1.2764049125418389,-1.1463342017119413,67.31667284596065,78.50293946794176,-0.19549054322200732,-3.02824194661477,-2.4438208429924373,-6.132387913285356,9.830640197436999,1.4000015258789205,3.1963771791259177,2.3299968719482393,-3.2416671268340593,7.901660870730538,-0.45583512744291,5.115828871339389,2.461727658691416,56.63251602757467,-10.44301946095672,2.7858319993911485,8,-0.7099990844726562,-2.9599990844726562,-1.2874984741210938,-2.979999542236328,1.470001220703125,0,0.013116225110034074,-2.130415168442422,69.91000366210939,1.1970414468046584,69.18000030517578,1.8202290534400747,68.16999816894531,0.013116225110034074
9875,2023-08-08,67.65000152587889,68.76000213623047,66.95999908447266,68.69999694824219,14767800.0,-0.024935079216277245,2.07691304489583,2.2340270112329996,59.25671943358693,75.94628790934135,2.0599644586869488,-1.03219419302755,-0.7917289388354476,-4.2312102826811895,9.688593763397723,2.4199981689453125,3.3630612319637265,0.39750099182127485,-4.935488702414588,5.730490686057145,-2.2689938552966566,3.0639958389392064,4.004454536230497,17.380408797053967,-47.65845981347707,2.666494847117934,8,1.9999961853027486,-1.2300033569335795,-0.5200023651122905,-1.2500038146972514,4.139999389648452,1,0.04079825682154148,1.2764049125418389,69.37999725341797,-2.130415168442422,69.91000366210939,1.1970414468046584,69.18000030517578,0.04079825682154148
9876,2023-08-09,66.69999694824219,67.97000122070311,66.62000274658203,67.77999877929689,10043200.0,-0.01404293505112919,-1.1774340421342555,1.028577656675749,56.6074740946807,72.10062959366739,3.24456814735332,0.15494197686071232,-0.0715413381610972,-3.1527699807188583,9.958144015576911,1.3499984741210795,3.6052632305364654,-0.6980033874511662,-5.786414438848553,4.3904076639462275,-3.2422089131498666,1.8462021382475342,4.672791695209,1.8560150109750053,-61.695011975990774,2.5442055256986955,8,2.6750030517578125,-0.279998779296875,0.43000221252441406,-0.2999992370605469,3.1800003051757812,2,0.04752632598768636,2.07691304489583,67.65000152587889,1.2764049125418389,69.37999725341797,-2.130415168442422,69.91000366210939,0.04752632598768636
9877,2023-08-10,65.44000244140625,67.45999908447266,64.93000030517578,67.05999755859375,12775300.0,-0.018890473230660954,1.090909664117228,1.4999929357577615,49.32302045277577,67.59721003853373,4.047612184822569,1.5669453323711906,1.0114694916333207,-1.7717996971279604,10.34801840204354,2.529998779296875,3.6996750948511163,-2.003498077392578,-6.999361015890216,2.9923648611050524,-4.50142954664139,0.4944333918562336,5.552563330295399,8.500035603841145,-50.54994938322123,2.497931469248816,8,2.9099960327148438,0.9799957275390625,1.2499961853027344,0.9599952697753906,5.05999755859375,3,0.07243272748978935,-1.1774340421342555,66.69999694824219,2.07691304489583,67.65000152587889,1.2764049125418389,69.37999725341797,0.07243272748978935
9878,2023-08-11,64.37000274658203,65.30999755859375,64.06999969482422,64.90000152587889,11820800.0,-0.01635085047226692,-1.19467700118829,0.32716072639589205,46.61791479999922,62.89796229469814,4.5224782244050346,2.8035232292019288,2.0009135211749083,-0.6014658500348133,11.120780719754594,1.3700027465820312,3.4909798580230245,-3.0879978179931697,-8.044283162631672,1.8682875266453323,-5.566140490312421,-0.6098551456739187,6.01630647846703,4.8701765163412505,-51.84325895492399,2.4781426723192492,8,3.204998016357422,2.089996337890625,1.5599956512451172,2.0299949645996094,6.339996337890625,4,0.08792909416203809,1.090909664117228,65.44000244140625,-1.1774340421342555,66.69999694824219,2.07691304489583,67.65000152587889,0.08792909416203809
9879,2023-08-14,68.27999877929689,68.48000335693361,64.19999694824219,64.37000274658203,21954000.0,0.06074251772379302,-1.01411704726806,-7.377367996775718,56.46122793040569,59.910393556716315,0.13961772142324946,-0.9072616806934377,-1.9745562947238966,-4.403180186201318,11.81025148130885,4.2800064086914205,2.8115741032718518,0.6659984588623189,-4.18093880106025,5.512935718784888,-1.7574701710989729,3.0894670888236107,1.3483533021251901,89.76539217344937,32.06487697361821,2.423468629961286,8,-0.7799987792968892,-1.819999694824233,-3.404998779296889,-1.8800010681152486,1.400001525878892,0,0.029730504036159733,-1.19467700118829,64.37000274658203,1.090909664117228,65.44000244140625,-1.1774340421342555,66.69999694824219,0.029730504036159733
9880,2023-08-15,65.33000183105469,67.62999725341797,65.31999969482422,67.58999633789061,13808500.0,-0.043204408333069044,-1.0263147327702749,-0.5780042966608137,45.20356771434867,57.733372172611105,2.5014184119639395,2.185503005695125,0.8717586277643932,-1.3536113978782538,12.536982099548212,2.9599990844726705,2.109065033920402,-2.3034984588623075,-7.108092384941756,2.501095467217141,-4.705795421902025,0.09879850417740954,3.6313479639756423,28.571453285999894,-24.46655679671943,2.402296963039723,8,2.1699981689453125,1.9949970245361328,-0.4550018310546875,1.0699958801269531,2.5699996948242045,1,0.08449405308974711,-1.01411704726806,68.27999877929689,-1.19467700118829,64.37000274658203,1.090909664117228,65.44000244140625,0.08449405308974711
9881,2023-08-16,64.22000122070311,65.23000335693361,64.08999633789061,65.0,9895400.0,-0.01699067165529966,-1.1923031779101447,0.34513304211031764,31.77222421404859,53.50484910803952,3.343827370958323,3.4121658290550982,1.9081743482520181,-0.2000985669810973,12.989802771839182,1.2400054931640767,1.3663574507334602,-3.376499176025405,-8.278197498939079,1.5251991468882693,-5.827348337482249,-0.9256500145685607,4.260002136230497,3.401392320094887,-43.81631909987165,2.450849161456838,8,3.279998779296889,3.514997482299819,0.6549987792968892,2.8349971771240376,4.659996032714858,2,0.11787604408179031,-1.0263147327702749,65.33000183105469,-1.01411704726806,68.27999877929689,-1.19467700118829,64.37000274658203,0.11787604408179031
9882,2023-08-17,63.56000137329102,64.70999908447266,63.4000015258789,64.48999786376953,9933300.0,-0.010277169649123508,-1.096002490241962,1.192305058883337,30.227758314883516,49.1985088667433,3.4897823986368692,4.198423569615763,2.4928174730028942,0.5028914703611278,13.761908702254305,1.309997558593757,0.6453535604332927,-3.979998970031737,-9.046053585925385,1.0860556458619044,-6.513026277978561,-1.4469716620849127,4.390801544189465,3.149602160259546,-37.73035362962916,2.533027307946821,8,3.2550010681152273,4.279996871948235,1.3024978637695241,3.599996566772454,5.020000457763665,3,0.09943353907450847,-1.1923031779101447,64.22000122070311,-1.0263147327702749,65.33000183105469,-1.01411704726806,68.27999877929689,0.09943353907450847
9883,2023-08-18,63.59000015258789,63.86000061035156,61.75,62.31000137329102,9573600.0,0.0004719757496649546,1.3186823781916654,-1.376347967332945,29.645095774585684,45.01277808103497,2.7591690953612016,4.222680702042993,2.4017311774510404,0.538368744026485,14.564089692905178,2.1100006103515625,0.2803816477133694,-3.8470001220703125,-9.152936126748173,1.4589358826075483,-6.499968124409236,-1.1940321197313892,3.7236905700683707,27.340256089058624,-7.380561333627714,2.652968002338929,8,1.6650009155273438,3.454998016357422,0.5599994659423828,3.569997787475586,4.350002288818359,4,0.10866488175548294,-1.096002490241962,63.56000137329102,-1.1923031779101447,64.22000122070311,-1.0263147327702749,65.33000183105469,0.10866488175548294
9884,2023-08-21,63.959999084472656,64.19000244140625,62.86000061035156,63.68000030517578,11311900.0,0.0058185081144350725,2.594572860176918,0.218749254941231,32.010575389512894,41.98542874280453,1.7204105997378605,3.934702377602065,2.029778570817868,0.2448053966223256,15.11980883827626,1.3300018310546875,-0.2791758889698315,-3.4010009765625,-8.866119550870167,2.064117597745174,-6.133560263716333,-0.6684416894086667,2.463501122558597,37.585035999600365,8.051782358036974,2.7325592871538356,8,1.1550025939941406,3.0849990844726562,0.3000011444091797,3.1999988555908203,4.25,0,0.10553471070387599,1.3186823781916654,63.59000015258789,-1.096002490241962,63.56000137329102,-1.1923031779101447,64.22000122070311,0.10553471070387599
9885,2023-08-22,63.40999984741211,65.08000183105469,63.290000915527344,64.30000305175781,8877800.0,-0.008599112647487028,-2.1681402186865975,-3.1785967302452316,35.88375081198089,39.682792822504545,1.7944179382366485,4.538616452157257,2.567846622403934,0.8007979009144606,15.64739278234272,1.7900009155273438,-0.9367527075790747,-3.8375001907348576,-9.538796854021939,1.863796472552231,-6.688148522378398,-0.9868518590913169,2.2657403264941394,47.701099026376,15.848965485918136,2.850648331643543,8,1.7050018310546875,3.634998321533203,0.8824996948242188,3.749998092651367,1.7899971008300781,1,0.09888031024840882,2.594572860176918,63.959999084472656,1.3186823781916654,63.59000015258789,-1.096002490241962,63.56000137329102,0.09888031024840882
9886,2023-08-23,65.19000244140625,65.62000274658203,63.16999816894531,63.56999969482422,10747400.0,0.028071323107987434,-1.0247923201815918,-1.8202212516448144,38.684065554814616,38.50068672273109,-0.24842738959280553,2.7258904344216432,0.7312301409969848,-0.9556147236602044,15.230705264446371,2.4500045776367188,-1.5471179279697367,-1.9479978561401339,-7.722235728622522,3.826240016342254,-4.835116792381328,0.9391210801010601,-3.44000244140625,88.88888888888889,55.74677917192809,2.8871189362411935,8,-0.07500076293945312,1.8549957275390625,-0.8975028991699219,1.9699954986572266,2.839996337890639,2,0.04157077746558491,-2.1681402186865975,63.40999984741211,2.594572860176918,63.959999084472656,1.3186823781916654,63.59000015258789,0.04157077746558491
9887,2023-08-24,63.68999862670898,66.23999786376953,63.36999893188477,66.13999938964844,12661600.0,-0.02300972171377813,1.1660388005429776,-1.5123435859035446,33.09781030130098,36.99845288954239,1.092076339809502,3.841616288973448,2.142482523395124,0.6034057604657832,13.236689153442718,2.8699989318847585,-2.000393039994435,-3.0790016174316506,-8.737317058800933,2.579313823937639,-5.908159338116299,-0.24984389674700935,-1.8625985717773332,43.20711692010186,12.864156263350576,2.8291577206846434,8,1.4250030517578196,3.3549995422363352,0.6450023651123118,3.4699993133544993,4.270000457763679,3,0.08148843992175125,-1.0247923201815918,65.19000244140625,-2.1681402186865975,63.40999984741211,2.594572860176918,63.959999084472656,0.08148843992175125
9888,2023-08-25,63.72000122070313,64.38999938964844,62.63000106811523,63.459999084472656,9409000.0,0.00047107229770881887,1.2000000000000088,-0.10612328786319669,34.189949824992766,34.5238664333854,1.0730135198067146,3.3966464456721397,1.9819498662171142,0.6448494596631562,11.169989990092297,1.7599983215332102,-2.3738888172707817,-2.6749992370605398,-8.083446454839766,2.7334479807186938,-5.37922284595016,0.029224371829073448,-1.7160972534179706,30.193936845042124,3.0452131652234655,2.704223608889616,8,0.9699974060058523,3.3249969482421804,0.614999771118157,3.4399967193603445,4.110000610351555,4,0.07627119455817755,1.1660388005429776,63.68999862670898,-1.0247923201815918,65.19000244140625,-2.1681402186865975,63.40999984741211,0.07627119455817755
9889,2023-08-28,65.30999755859375,66.11000061035156,64.66000366210939,65.72000122070311,9904900.0,0.024952861070787646,1.436964661229909,-1.5769242055223647,43.412148955382676,34.3248199046114,-1.098054390369171,1.3995525803373141,0.2868795890780973,-0.826366366571321,9.09814722200978,2.3899993896484304,-2.4965707654287286,-0.7810028076171847,-5.6654049863907545,4.103399371156392,-3.2232038970039696,1.6611982817696003,-3.1366498354492123,74.23819582623146,43.959670930137364,2.442201089386788,8,-1.3149986267089844,1.7350006103515625,-0.44249629974365234,1.8500003814697266,2.8000030517578125,0,0.040269560268364035,1.2000000000000088,63.72000122070313,1.1660388005429776,63.68999862670898,-1.0247923201815918,65.19000244140625,0.040269560268364035
9890,2023-08-29,66.68000030517578,67.02999877929689,64.87000274658203,64.90000152587889,9955000.0,0.020976922336475523,-1.3478264475146522,-4.341421659843877,49.945003709784096,36.34401762635979,-2.521593899201193,-0.3075544690653089,-1.13704808157199,-2.0644244319653637,7.635157784095947,2.159996032714858,-2.450003002098981,0.7930000305175753,-3.584877362192813,5.170877423227957,-1.395938665837619,2.9819387268727695,-4.343986576406245,92.04548508669309,55.768690762489456,2.188938696355191,8,-2.2900009155273438,0.36499786376953125,-1.4875001907348633,0.4799976348876953,2.3700027465820312,1,0.022945392505916207,1.436964661229909,65.30999755859375,1.2000000000000088,63.72000122070313,1.1660388005429776,63.68999862670898,0.022945392505916207
9891,2023-08-30,68.08999633789061,68.69999694824219,66.51999664306639,67.19000244140625,16892200.0,0.021145711251674637,1.0566087982956316,0.5056148953314811,57.22857265346092,39.34410810842394,-3.715640034782396,-1.8170104143811585,-2.5611956874800086,-3.357526620534898,7.650367611775072,2.1800003051757955,-2.90500069138929,2.206996154785145,-2.1622357894326285,6.576228099002911,0.022380182676258187,4.391612126894032,-5.47234350608943,89.95055973021817,48.08812643767588,2.1846159721088836,8,-2.864997863769517,-1.0449981689452983,-2.8449964523315288,-0.8099975585937358,1.8700027465820455,2,-0.04244381766900174,-1.3478264475146522,66.68000030517578,1.436964661229909,65.30999755859375,1.2000000000000088,63.72000122070313,-0.04244381766900174
9892,2023-08-31,69.94000244140625,70.54000091552734,67.97000122070311,67.97000122070311,18420900.0,0.02717001326208246,-1.609135129273597,2.1889050896884297,64.57352045244582,43.22504418374173,-5.101999609427807,-3.802095095765452,-4.368686242397871,-5.153899711135352,7.956679430649058,2.569999694824233,-2.818917361517279,4.019002151489261,-0.4821922940316341,8.520196597010163,1.7684049287288133,6.269599374249708,-6.83576208028979,92.41468412521661,43.9780136889709,2.2505972227604505,8,-3.355001449584961,-2.8950042724609375,-5.022503852844238,-2.5200042724609375,-0.45999908447264204,3,-0.027309173512104268,1.0566087982956316,68.08999633789061,-1.3478264475146522,66.68000030517578,1.436964661229909,65.30999755859375,-0.027309173512104268
9893,2023-09-01,70.38999938964844,70.62000274658203,69.55000305175781,70.20999908447266,10769200.0,0.006434042501202164,2.343712374980629,0.0913706566697126,56.74121535024275,45.972893068267275,-5.013166220475128,-4.442033552764585,-4.784569025788159,-5.551892575655771,7.704599947687571,1.0699996948242188,-2.317816111987682,4.4449993133544865,-0.14989154676531768,9.03989017347429,2.1475538832945915,6.742444743414389,-6.542182973090888,96.14088268011966,50.74545054525117,2.297445430059902,9,-3.7649974822998047,-3.450000762939453,-3.2600011825561523,-2.9300003051757812,-1.3199996948242188,4,-0.03452195377534184,-1.609135129273597,69.94000244140625,1.0566087982956316,68.08999633789061,-1.3478264475146522,66.68000030517578,-0.03452195377534184
9894,2023-09-05,70.29000091552734,71.16000366210938,69.52999877929689,69.91000366210939,11144300.0,-0.001420634678053423,-1.859640082182843,2.1110922731317823,69.37499180436329,49.69414206742088,-4.381601959769512,-4.501140126763474,-4.619644194823493,-5.374236429143878,7.65029643314726,1.6300048828124858,-1.6775905475130628,4.2995006561279325,-0.4538975948919841,9.052898907147842,1.9228015306179742,6.676199781637891,-5.6295221393668555,86.16847981000507,37.048545406840006,2.376699125509955,9,-3.394998550415039,-3.5300025939941406,-3.0575027465820312,-2.6550025939941406,-0.0800018310546875,1,-0.03499785250293308,2.343712374980629,70.38999938964844,-1.609135129273597,69.94000244140625,1.0566087982956316,68.08999633789061,-0.03499785250293308
9895,2023-09-06,70.41000366210938,70.66000366210938,69.63999938964844,70.12999725341797,9192800.0,0.001707252027585593,1.61537408179035,0.736864296183295,76.20660339633889,53.86331293870135,-3.8042943792530366,-4.641753693409967,-4.677467888889481,-5.431701146479611,8.488074944980683,1.0200042724609375,-0.9753382124073369,4.281503295898432,-0.8221065970945318,9.385113188891403,1.729698349401943,6.833308242394914,-4.839591401916039,83.83623134788512,27.738007834463687,2.551804946496484,9,-3.5150012969970703,-3.9550018310546875,-3.0525054931640625,-2.775005340576172,-0.660003662109375,2,-0.032665856158668904,-1.859640082182843,70.29000091552734,2.343712374980629,70.38999938964844,-1.609135129273597,69.94000244140625,-0.032665856158668904
9896,2023-09-07,69.87000274658203,70.29000091552734,69.09999847412111,69.44999694824219,12043200.0,-0.007669377750905371,-1.1249991485071913,1.499986376393014,76.98887081431828,58.740097440147714,-2.828018229345446,-4.060258671801847,-4.12347972346744,-4.825759554289164,9.416951751814834,1.310005187988267,-0.32358922466467277,3.5830020904541016,-1.7853701237824566,8.95137430469066,0.8988159833358225,6.267188197572381,-3.5170476901204495,59.561130775854,-3.1011135794782803,2.684186107118279,9,-2.9750003814697266,-3.4150009155273438,-2.5125045776367188,-2.235004425048828,-0.660003662109375,3,-0.011736076464721967,1.61537408179035,70.41000366210938,-1.859640082182843,70.29000091552734,2.343712374980629,70.38999938964844,-0.011736076464721967
9897,2023-09-08,70.18000030517578,70.61000061035156,69.61000061035156,69.76999664306639,9805000.0,0.004436776104304929,-1.7397420622478628,0.9761857186972419,77.5271402689408,63.5553408228086,-2.369805330447349,-4.212939546877735,-4.424626025213527,-5.065907326944938,10.132427128737708,1.0,0.30400343582800815,3.6559997558593693,-1.96738950871854,9.279389020437279,0.8443051235704218,6.467694388148324,-3.1540584439235033,52.42714131751131,-14.095727228534265,2.811694632288954,9,-2.2699966430664062,-3.7249984741210938,-2.8000030517578125,-2.545001983642578,-1.0999984741210938,4,-0.003134813618501764,-1.1249991485071913,69.87000274658203,1.61537408179035,70.41000366210938,-1.859640082182843,70.29000091552734,-0.003134813618501764
9898,2023-09-11,70.02999877929689,70.86000061035156,69.30999755859375,70.83000183105469,9310400.0,-0.0021373828045969656,2.604655701637657,-1.951209527353824,75.82976916389038,67.1572986237539,-1.3752209558336546,-3.8126398630236054,-4.179001944637449,-4.836479167394501,10.487478437357222,1.5500030517578125,0.7954623955614721,3.222998428344738,-2.512531587994019,8.958528444683488,0.35523342017536663,6.090763436514109,-2.425288265924621,45.145532185964484,-24.00349279476019,2.867765008169375,9,-2.014995574951186,-3.5749969482422017,-2.4850006103515767,-2.395000457763686,-1.0299987792968892,0,-0.007853711722837775,-1.7397420622478628,70.18000030517578,-1.1249991485071913,69.87000274658203,1.61537408179035,70.41000366210938,-0.007853711722837775
9899,2023-09-12,70.30999755859375,71.69000244140625,69.79000091552734,69.95999908447266,11062100.0,0.0039982690872135684,-4.507292208007607,-0.4374964237349636,80.05223606581349,70.50254666331273,-0.9737867228705852,-4.145289640750448,-4.318822725931113,-5.014178848031875,11.349077229949316,1.9000015258789062,1.5976422039380935,3.4014972686767635,-2.5128504421946047,9.315844979548139,0.4443234132410794,6.358671124112448,-2.2075460043982815,46.71803980829306,-24.105330709298826,2.9571738554356872,9,-1.2049980163574219,-3.589996337890625,-2.7649993896484375,-2.674999237060547,-1.1699981689453125,1,-0.017636152849189957,2.604655701637657,70.02999877929689,-1.7397420622478628,70.18000030517578,-1.1249991485071913,69.87000274658203,-0.017636152849189957
9900,2023-09-13,70.8499984741211,71.86000061035156,70.36000061035156,71.05000305175781,14525500.0,0.007680286364358357,-1.542372223838619,-0.5714441416893733,77.6366845530176,72.77011465215234,-0.9611421590431348,-4.480247147185835,-4.734948606164934,-5.460635376747916,12.279001420564311,1.5500030517578125,2.445691714818892,3.6654983520507756,-2.4504497290110123,9.78144643311257,0.6075243115198816,6.7234723925816695,-2.173538777971899,63.40574802561908,-4.920439456196341,3.0579740405308966,9,-0.93499755859375,-4.0449981689453125,-3.3050003051757812,-3.2150001525878906,-3.3199996948242045,2,-0.009033160246040173,-4.507292208007607,70.30999755859375,2.604655701637657,70.02999877929689,-1.7397420622478628,70.18000030517578,-0.009033160246040173
9901,2023-09-14,71.79000091552734,72.2300033569336,71.27999877929688,71.66999816894531,11170300.0,0.013267501223018341,-1.1111177044038485,-0.6,91.83883699072545,75.79959426751677,-1.476359399848235,-5.0847433455855935,-5.4782812871589925,-6.295408554507503,13.731357228431806,1.3800048828125,3.057204216667941,4.227000808715815,-2.0512832088029853,10.505284826234615,1.0878587999564218,7.3661428174752075,-2.540503854821722,84.93145316162004,12.873180640533448,3.139142008759398,9,-1.125,-4.799999237060547,-3.755002975463867,-4.155002593994141,-4.569999694824233,3,-0.028416226347841134,-1.542372223838619,70.8499984741211,-4.507292208007607,70.30999755859375,2.604655701637657,70.02999877929689,-0.028416226347841134
9902,2023-09-15,69.87999725341797,71.62999725341797,69.63999938964844,71.29000091552734,16411400.0,-0.02660542746554362,-1.105818525306185,-11.749761586877742,76.64356949906715,78.01096695071948,0.4740933885115055,-2.8216523188984297,-3.3629898361050152,-4.264347073815372,14.629166614714983,2.1500015258789062,3.4237124745920084,2.000997352600095,-4.06143915589135,8.063433861091546,-1.0302209016456345,5.032215606845824,2.350006103515625,19.520498731485038,-55.44429546339282,3.0312182542457253,9,0.785003662109375,-2.889995574951172,-1.9824981689453125,-2.2449989318847656,-3.0,4,-0.009587839085276162,-1.1111177044038485,71.79000091552734,-1.542372223838619,70.8499984741211,-4.507292208007607,70.30999755859375,-0.009587839085276162
9903,2023-09-18,70.5,71.05000305175781,69.91000366210939,70.6500015258789,12735700.0,0.00887239225745251,1.399987150555307,0.10638378460273143,74.50423398513321,78.58088274858281,-0.14378541935374756,-3.054012980634539,-3.7475697878699066,-4.73658273651067,14.959576239956673,1.1700057983398438,3.5629893819778715,2.2755001068115206,-3.540342426668417,8.091342640291458,-0.6324211599284411,5.183421373551482,1.7300033569335938,33.204605908500426,-40.123231092446005,2.907921266739967,9,0.16500091552734375,-3.509998321533203,-3.115001678466797,-2.865001678466797,-2.4300003051757812,0,-0.02014181799922432,-1.105818525306185,69.87999725341797,-1.1111177044038485,71.79000091552734,-1.542372223838619,70.8499984741211,-0.02014181799922432
9904,2023-09-19,70.70999908447266,71.05999755859375,69.97000122070311,70.62000274658203,10399000.0,0.0029787104180518664,1.7595078515829075,-0.5999694827323127,71.36795009749119,78.0432546042664,-0.3217812069308792,-2.880052313647667,-3.77384729343936,-4.842078847419685,15.456995545437602,1.0899963378906392,3.3969722635157495,2.1479991912841854,-3.403249693520223,7.699248076088594,-0.6276252511180189,4.92362363368639,1.4682041931152412,41.31266624837618,-28.422805925763505,2.775624442402206,9,-0.0449981689453125,-3.7199974060058594,-3.6924991607666016,-3.075000762939453,-4.209999084472656,1,-0.024183271200864165,1.399987150555307,70.5,-1.105818525306185,69.87999725341797,-1.1111177044038485,71.79000091552734,-0.024183271200864165
9905,2023-09-20,69.68000030517578,72.30999755859375,69.65000152587889,70.94999694824219,15522100.0,-0.014566522311312724,-3.000011472823685,-14.111648016276703,58.78454193759425,76.02055139574149,0.6635569312959859,-1.4295288525088097,-2.6044141072755167,-3.726556660316021,16.566448336209827,2.659996032714858,3.38383666081738,0.8045003890991183,-4.203260010046819,5.812260788245055,-1.6993798104738573,3.308380588672094,-0.04000091552734375,1.4981626576599745,-62.967054059617354,2.5038801995729703,9,1.1299972534179688,-2.6500015258789062,-2.700000762939453,-3.2600021362304688,-5.150001525878892,2,-0.0077497260786784095,1.7595078515829075,70.70999908447266,1.399987150555307,70.5,-1.105818525306185,69.87999725341797,-0.0077497260786784095
9906,2023-09-21,67.90000152587889,69.29000091552734,67.83000183105469,69.0,14967500.0,-0.02554533254163427,-1.354841289862117,0.8661428202401875,38.64142453826453,71.69991631455524,2.385594447991224,0.5943802384955035,-0.708915110741728,-1.9097959999894698,17.586637652835535,1.8499984741210938,3.15043245283411,-1.1109983444214038,-5.837639652091937,3.6156429632491296,-3.4743189982566776,1.25232230941387,4.409996032714858,1.562494678151324,-56.91490036055767,2.363320653835268,9,2.1699981689453267,-0.870002746582017,-0.4875020980834819,-1.4800033569335795,-2.25,3,-0.00544923031321265,-3.000011472823685,69.68000030517578,1.7595078515829075,70.70999908447266,1.399987150555307,70.5,-0.00544923031321265
9907,2023-09-22,68.87999725341797,69.75,67.79000091552734,68.58999633789061,15487200.0,0.01443292644353722,-1.074082147542638,-0.2636375616421349,42.06097898507415,67.947828516909,1.3430350860003415,0.02439292937377502,-1.5834976135394356,-2.8148640022330795,18.781433374801864,1.9599990844726562,2.8396133576437563,-0.39050254821776775,-4.403054142458586,3.6220490460230508,-2.396778345338177,1.6157732489026415,3.4300003051757812,24.114981137489554,-28.375563417970557,2.006275797120408,9,1.1700019836425781,-1.8499984741210938,-1.262497901916504,-2.4599990844726562,-2.80999755859375,4,-0.024099827219904335,-1.354841289862117,67.90000152587889,-3.000011472823685,69.68000030517578,1.7595078515829075,70.70999908447266,-0.024099827219904335
9908,2023-09-25,68.58000183105469,69.19000244140625,67.61000061035156,68.29000091552734,14900000.0,-0.004355334412391998,1.0927146964162107,0.999999999999951,41.19464858031176,63.6303187962977,1.5820921189724828,0.7453714859061904,-1.164894581000084,-2.433739464057197,19.903413404107916,1.5800018310546875,2.5392129911108725,-0.9334980010986271,-4.0102523252088815,2.1432563230116273,-2.4718751631537543,0.6048791609565001,3.5491958618164006,20.638337245429664,-26.452370710672884,1.5383771620551288,9,1.3799972534179688,-1.5500030517578125,-1.2525014877319336,-2.160003662109375,-1.7099990844726562,0,-0.02478863418266808,-1.074082147542638,68.87999725341797,-1.354841289862117,67.90000152587889,-3.000011472823685,69.68000030517578,-0.02478863418266808
9909,2023-09-26,67.94000244140625,69.05000305175781,67.58999633789061,67.97000122070311,12752500.0,-0.00933215766346962,-2.9999581957274866,-0.10344373996995967,37.92765272592489,59.21820414884294,2.0680288169946692,1.6785678045761472,-0.44609601183015,-1.6997013809823898,20.776500207797703,1.4600067138672017,2.1655743222917323,-1.7049976348876896,-4.1939668974586795,0.7839716276833002,-2.9494822661731774,-0.4605130036022018,3.9180434265136626,7.4153816312678575,-33.580324568912694,1.2444846312854931,9,2.0099945068359375,-0.4700031280517578,-1.7900028228759766,-1.5200042724609375,1.459999084472642,1,0.0019134125514652656,1.0927146964162107,68.58000183105469,-1.074082147542638,68.87999725341797,-1.354841289862117,67.90000152587889,0.0019134125514652656
9910,2023-09-27,68.20999908447266,68.84999847412111,66.75,68.12000274658203,20852300.0,0.0039740452364460666,2.0657021295553344,-3.000000000001421,41.66664113319586,53.64351572022856,1.5468322194215602,1.6117048937263974,-0.625439040417092,-1.8667477300727455,21.162074880508726,2.099998474121108,1.8223229473236557,-1.5115009307861271,-3.6916533804616876,0.6686515188894333,-2.6015771556239002,-0.421424705948354,3.306602821044919,48.666636149088546,9.605443057065422,1.090076224837779,9,1.3199996948242188,-0.7399997711181641,-2.1299991607666016,-1.7900009155273438,2.2300033569335938,2,-0.025069624797311008,-2.9999581957274866,67.94000244140625,1.0927146964162107,68.58000183105469,-1.074082147542638,68.87999725341797,-0.025069624797311008
9911,2023-09-28,65.19999694824219,67.08999633789061,63.83000183105469,65.97000122070311,46749800.0,-0.04412845882761007,1.166113259962599,-8.55595116988794,30.33173413299376,48.49775623510929,3.9378426760901277,4.631556620196278,2.441464653437464,1.2182504896984767,21.209136708024147,4.379997253417969,1.3075741589185412,-4.377003097534185,-7.2767903222272,-1.477215872841171,-5.826896709880685,-2.9271094851876853,5.839944766723633,23.141816569709746,-13.640902118902488,1.4498936123465054,9,2.8700027465820312,2.2700023651123047,0.8800029754638672,1.220001220703125,7.3800048828125,3,-0.010276046016952534,2.0657021295553344,68.20999908447266,-2.9999581957274866,67.94000244140625,1.0927146964162107,68.58000183105469,-0.010276046016952534
9912,2023-09-29,68.02999877929689,68.73000335693361,66.36000061035156,66.36000061035156,24307500.0,0.04340493809073709,-1.838329754671313,-2.1688167568317964,43.48109361975567,45.05074063895623,0.9139309659624217,1.7403541598157801,-0.2888734341312329,-1.5137893768891075,20.378836649224315,3.5300064086914205,0.8644543885127121,-1.451501083374012,-4.4258006377187655,1.5227984709707414,-2.938650860546389,0.03564869379836466,2.144750149599602,78.35814309668005,40.87212791051855,1.4871497771723736,9,0.04000091552732954,-0.559999465942397,-1.9499988555908345,-1.6100006103515767,4.889999389648423,4,-0.03498452588745726,1.166113259962599,65.19999694824219,2.0657021295553344,68.20999908447266,-2.9999581957274866,67.94000244140625,-0.03498452588745726
9913,2023-10-02,67.95999908447266,69.27999877929689,67.05999755859375,68.23999786376953,14880500.0,-0.00102895334529296,-1.1346146792356078,-0.16766412353236643,42.23397587335912,41.81363239183044,0.6545770451565147,1.706461234196155,-0.1489169226389322,-1.3461982840477873,19.414148649991237,2.220001220703139,0.15835360300857815,-1.400000762939456,-4.416273223357564,1.616271697478652,-2.908136993148503,0.10813546726959089,1.4533801926828147,75.77980855108598,37.83146512747869,1.508136230209052,10,0.1100006103515625,-0.48999977111816406,-1.8799991607666016,-1.5400009155273438,4.840003967285156,0,-0.027810468144639167,-1.838329754671313,68.02999877929689,1.166113259962599,65.19999694824219,2.0657021295553344,68.20999908447266,-0.027810468144639167
9914,2023-10-03,67.83000183105469,69.65000152587889,67.11000061035156,67.16999816894531,12481500.0,-0.0019128495463395234,-5.5128330529363065,-2.35716621253406,39.741854762594635,39.697778261274934,0.37222835367795426,1.7314862463355496,0.056449313576408144,-1.1033656952804307,18.291626947838605,2.5400009155273295,-0.3268142476278655,-1.4069980621337947,-4.463946490915461,1.6499503666478716,-2.935472276524621,0.12147615225703134,-4.0,68.72852594059839,32.595852651898106,1.5284742143908303,10,-1.0400009155273438,0.23999786376953125,-1.962503433227539,-1.410003662109375,4.4499969482421875,1,-0.014153015753467613,-1.1346146792356078,67.95999908447266,-1.838329754671313,68.02999877929689,1.166113259962599,65.19999694824219,-0.014153015753467613
9915,2023-10-04,68.11000061035156,68.5,67.12000274658203,68.30999755859375,12912800.0,0.004127948868323461,3.758596195838047,-0.3030239977805521,36.913218559519414,39.5057553747477,-0.17198084720931206,1.3389929786337404,-0.14982041332619644,-1.2936221972511532,17.10844277806538,1.3799972534179688,-0.8231482531868011,-1.0119991302490234,-4.056169534802365,2.032171274304318,-2.534084332525694,0.5100860720276472,-4.163598785400389,73.53950178215867,41.77931986585706,1.5220852022766724,10,-1.3199996948242188,-0.04000091552734375,-2.5900020599365234,-1.69000244140625,5.459999084472656,2,0.01893996335291881,-5.5128330529363065,67.83000183105469,-1.1346146792356078,67.95999908447266,-1.838329754671313,68.02999877929689,0.01893996335291881
9916,2023-10-05,69.05000305175781,69.54000091552734,68.33999633789061,68.61000061035156,14045000.0,0.013801239656183295,-1.448961479774504,-2.2000457770656903,46.82966036051107,40.035608860907345,-1.0411930961885645,0.3524802350024743,-1.058455125984537,-2.1264878400668152,16.34380658354236,1.4300003051757812,-1.2742459430201905,-0.030996704101568184,-3.054768449457953,2.9927750412548164,-1.5428825767797605,1.4808891685766241,-4.989529232788087,81.7629693873532,46.45294239192347,1.5118858726781919,10,-2.3100013732910156,-0.9800033569335938,-3.3325042724609375,-2.6300048828125,6.30999755859375,3,0.020130330604135382,3.758596195838047,68.11000061035156,-5.5128330529363065,67.83000183105469,-1.1346146792356078,67.95999908447266,0.020130330604135382
9917,2023-10-06,69.95999908447266,70.33000183105469,68.0,68.70999908447266,15105100.0,0.013178797863813818,1.3417039189676192,2.8408933277847135,47.98205664348385,40.78976531237091,-1.9912849123631844,-0.6059080380025819,-2.044820469491299,-2.982365630453188,15.551104577987534,2.3300018310546875,-1.499429541907574,0.8899993896484375,-2.118500727424177,3.898499506721052,-0.6142506688878768,2.394249448184752,-5.787734711364749,88.68494608101614,50.9147360987332,1.5042500585363092,10,-2.8799972534179688,-1.8899993896484375,-3.825000762939453,-3.5400009155273438,4.819999694824219,4,0.03745001116164293,-1.448961479774504,69.05000305175781,3.758596195838047,68.11000061035156,-5.5128330529363065,67.83000183105469,0.03745001116164293
9918,2023-10-09,69.48000335693361,69.94999694824219,68.58000183105469,69.61000061035156,8588700.0,-0.006861002484569556,2.382746051032807,-0.10399780273436363,45.49451409344212,41.630527686539494,-1.5312226941674965,-0.17837461936782972,-1.652537055985718,-2.435963290339302,14.89389921137545,1.3799972534179688,-1.3812228078406292,0.4375034332275476,-2.54398247487606,3.418989341331155,-1.0532395208242633,1.9282463872793585,-5.06142948550783,73.6025418668794,34.78172168904938,1.4907429540518047,10,-2.4000015258789205,-1.4100036621093892,-2.665003776550307,-3.0600051879882955,7.6899948120117045,0,0.0495105734860104,1.3417039189676192,69.95999908447266,-1.448961479774504,69.05000305175781,3.758596195838047,68.11000061035156,0.0495105734860104
9919,2023-10-10,69.06999969482422,70.11000061035156,68.88999938964844,69.48999786376953,9007600.0,-0.005901031121186229,-2.1282131538792597,3.230823405129762,47.65924258694769,42.29637229251192,-1.0550187756709306,0.1412081837525534,-1.3429437079066844,-1.9802638789540907,13.920999358191816,1.220001220703125,-1.3757493835410202,0.08949966430664347,-2.8319744695008495,3.0109737981141365,-1.371237402597103,1.55023673121039,-4.41496870501328,60.74758580694537,16.49495072455378,1.4607370669037472,10,-1.9899978637695312,-1.0,-2.28749942779541,-2.6500015258789062,8.069999694824219,1,0.054003234014971424,2.382746051032807,69.48000335693361,1.3417039189676192,69.95999908447266,-1.448961479774504,69.05000305175781,0.054003234014971424
9920,2023-10-11,70.20999908447266,70.26999664306639,68.93000030517578,69.72000122070311,11165300.0,0.016504986168891733,3.393481170187643,-1.1666666666667005,59.322035985664876,45.51751694280871,-2.1025934983408945,-1.1058966512094486,-2.551866960488127,-3.10978753469621,12.860647241951758,1.3399963378906108,-1.3070838192466283,1.2614990234374943,-1.5868602947446817,4.10985834161967,-0.1626806356536008,2.6856786825285894,-5.327969261011972,94.84967157610724,43.32997853161043,1.4241796590910911,10,-1.8649978637695312,-2.1399993896484375,-3.3824987411499023,-3.7900009155273438,6.459999084472656,2,0.02948297567037006,-2.1282131538792597,69.06999969482422,2.382746051032807,69.48000335693361,1.3417039189676192,69.95999908447266,0.02948297567037006
9921,2023-10-12,69.75,70.72000122070312,69.30000305175781,70.38999938964844,11408700.0,-0.006551760297264897,1.1846074392290808,-1.3061268976254974,53.6647163591231,46.64903058051621,-1.0385129114403782,-0.8501532801078184,-2.0840616857021814,-2.6514615017026415,11.68273209052413,1.4199981689453125,-1.1463405023007027,0.9034999847412166,-1.6469452265614848,3.453945196043918,-0.3717226209101341,2.1787225903925673,-4.65005129623556,64.33820641990823,8.965680086411155,1.2752226056513538,10,-0.8600006103515625,-1.6800003051757812,-3.074997901916504,-3.3300018310546875,7.80999755859375,3,0.05476702071432582,3.393481170187643,70.20999908447266,-2.1282131538792597,69.06999969482422,2.382746051032807,69.48000335693361,0.05476702071432582
9922,2023-10-13,69.20999908447266,70.05999755859375,69.08999633789061,69.87000274658203,10287900.0,-0.007741948609711002,-1.1555363409795678,1.0312567055289321,52.60114623686668,47.80093839868371,-0.35037172495889024,-0.3825332588504011,-1.5749288601231228,-2.0853145160996718,11.417040245186037,0.9700012207031392,-1.0599388450139031,0.39699897766112713,-2.113577862745643,2.9075758180678974,-0.858289442542258,1.6522873978645123,-3.772847229691891,29.439132387858564,-29.07425672019486,1.2552884202033834,10,-0.2949981689453125,-1.1399993896484375,-2.53499698638916,-2.7900009155273438,9.410003662109375,4,0.08886001455328252,1.1846074392290808,69.75,3.393481170187643,70.20999908447266,-2.1282131538792597,69.06999969482422,0.08886001455328252
9923,2023-10-16,69.08000183105469,70.02999877929689,68.13999938964844,69.01000213623047,11294100.0,-0.001878301620251488,-1.0883911296951359,-0.10605955518564757,54.9137943508235,49.48670946404248,-0.050058744758160856,-0.3840644644262312,-1.501480499864897,-1.926148888015419,10.90922729025417,1.8899993896484517,-0.5195812649868969,0.33800163269043537,-2.0489688269057353,2.724972092286606,-0.85548359710765,1.5314868624885207,-3.3258790143185877,36.43417729754026,-27.363693876595335,1.1934852297980867,10,-0.15999984741210938,-1.0100021362304688,-1.8974990844726562,-2.660003662109375,7.629997253417969,0,0.08251298200863344,-1.1555363409795678,69.20999908447266,1.1846074392290808,69.75,3.393481170187643,70.20999908447266,0.08251298200863344
9924,2023-10-17,69.0,69.62999725341797,67.62000274658203,68.06999969482422,11843000.0,-0.0011581040667940634,-1.1967222683137317,13.285776566757493,53.46188076342114,51.32544970892044,0.23843462634819446,-0.4624500714563169,-1.4630368011278847,-1.8254506296736395,10.251741230077782,2.0099945068359375,-0.3480264597043572,0.3434997558593693,-1.862285571274839,2.5492850829935776,-0.7593929077077348,1.4463924194264735,-2.947924479025872,44.516062344489484,-20.320231319899406,1.102892663567103,10,0.17000198364257812,-0.9300003051757812,-1.7649974822998047,-2.5800018310546875,8.099998474121094,1,0.1184057705644248,-1.0883911296951359,69.08000183105469,-1.1555363409795678,69.20999908447266,1.1846074392290808,69.75,0.1184057705644248
9925,2023-10-18,69.13999938964844,69.55000305175781,67.98000335693361,68.01000213623047,11201000.0,0.0020289766615715354,-1.638666452957244,1.2150504114129141,73.06794812007632,54.24081501553881,0.29044933637611337,-0.679834736127475,-1.5880528908508182,-1.9929082354981347,9.012117026506553,1.5699996948242045,-0.13166470819962228,0.5104991912841825,-1.6553948780981784,2.6763932606665435,-0.5724478434069908,1.593446225975356,-2.807848326690575,49.032173910903396,-20.207472378964013,1.082947034691177,10,0.030002593994140625,-1.0699996948242188,-1.227499008178711,-2.720001220703125,7.730003356933594,2,0.11570726165204093,-1.1967222683137317,69.0,-1.0883911296951359,69.08000183105469,-1.1555363409795678,69.20999908447266,0.11570726165204093
9926,2023-10-19,67.52999877929689,69.77999877929689,67.18000030517578,69.68000030517578,18111000.0,-0.023286095235236504,1.2127660955979842,-1.9026608422061706,46.584695751506594,54.085552694208,1.8574986263576534,0.9497174285223906,0.04915776747374423,-0.48898475517110285,8.760568656591076,2.599998474121108,0.11267163569604577,-1.081001281738267,-3.2792111407266873,1.1172085772501532,-2.1801062112324843,0.018103647755950192,-0.93457670687431,12.152736385624369,-53.62292696434264,1.0991049294942132,10,1.420001983642564,0.5400009155273295,0.8300018310546733,-1.1100006103515767,9.98000335693358,3,0.13534724648107854,-1.638666452957244,69.13999938964844,-1.1967222683137317,69.0,-1.0883911296951359,69.08000183105469,0.13534724648107854
9927,2023-10-20,67.22000122070311,68.51999664306639,67.13999938964844,67.55999755859375,11501700.0,-0.0045905162771721075,-4.519989013671818,0.15813771934494475,45.10582771472073,54.04236531879451,1.9421965063914968,1.1899870364124325,0.423943791066975,-0.2521774842283975,8.295639723733736,1.3799972534179545,0.3837561971566146,-1.307999038696309,-3.587303651839008,0.9713055744463901,-2.4476513452676585,-0.16834673212495943,-0.3771043993836969,2.768230032893016,-59.19147888107882,1.1396523065713506,10,1.7099990844726705,0.849998474121108,1.6075000762939595,-0.8000030517577983,8.90000152587892,4,0.15382320961199292,1.2127660955979842,67.52999877929689,-1.638666452957244,69.13999938964844,-1.1967222683137317,69.0,0.15382320961199292
9928,2023-10-23,66.87999725341797,68.16000366210939,66.23000335693361,66.81999969482422,9762000.0,-0.005058077374452963,-2.112928233904383,-0.17646530832061016,43.88671178845064,53.623195230072625,2.094905973817191,1.471547796783426,0.860615711082545,0.06764148341827081,8.109814291719394,1.9300003051757812,0.404963751470504,-1.5630027770996122,-3.95799971957274,0.8319941653735157,-2.7605012483361833,-0.36550430586304117,3.8400039672851562,18.30971083482837,-41.026020998450335,1.197498471236565,10,1.5950050354003906,1.19000244140625,1.9475040435791016,-0.45999908447265625,9.810005187988281,0,0.1755383668554813,-4.519989013671818,67.22000122070311,1.2127660955979842,67.52999877929689,-1.638666452957244,69.13999938964844,0.1755383668554813
9929,2023-10-24,68.06999969482422,68.34999847412111,67.12999725341797,67.29000091552734,8450700.0,0.017793099435951865,-1.2181717297822425,13.000508646998982,49.769579987782414,52.5618112303079,0.8360563740219504,0.30755213377703683,-0.3429479050784465,-1.1500418262032923,7.877792178053871,1.4700012207031392,0.36169546889929904,-0.37950019836425497,-2.769449631660862,2.010449234932352,-1.5744749150125585,0.8154745182840486,2.5602015686035173,51.83094959220257,-5.472305109725042,1.194974716648301,10,0.4050025939941406,0.0,0.7575016021728516,-1.6500015258789062,8.050003051757812,1,0.1269281537885094,-2.112928233904383,66.87999725341797,-4.519989013671818,67.22000122070311,1.2127660955979842,67.52999877929689,0.1269281537885094
9930,2023-10-25,66.5,69.19999694824219,65.90000152587889,68.48999786376953,11924300.0,-0.02306448805439898,-1.068966012068325,-2.551283305293634,36.30502835414823,50.63295700753292,2.038856650370491,1.8370615468977292,1.2900692481812257,0.3815891059955163,8.393394835212286,3.2999954223632955,0.3489191995973897,-1.863999938964838,-4.407446057412315,0.679446179482639,-3.1357229981885695,-0.5922768797411067,4.042197305297847,15.463889145605778,-37.14484462791109,1.271723059223737,10,1.4799995422363281,1.5699996948242188,2.3275012969970703,-0.04000091552734375,9.430000305175781,2,0.15939847329505397,-1.2181717297822425,68.06999969482422,-2.112928233904383,66.87999725341797,-4.519989013671818,67.22000122070311,0.15939847329505397
9931,2023-10-26,64.52999877929689,67.44000244140625,63.88000106811523,66.44999694824219,16697900.0,-0.0296240785068137,-1.2111853780704174,0.9648242361970998,23.818713273892286,47.43490890053576,3.565480079509129,3.957181295091786,3.3372797365943967,2.3237306083986624,8.589991625547054,3.5600013732910227,0.2679993108781389,-3.8005012512206946,-6.530240638726582,-1.0707618637148073,-5.165370944973645,-2.435631557467744,5.826510694824194,12.218011551658382,-34.34733419446515,1.3648696937529452,10,2.4250011444091655,2.745002746582017,4.389999389648423,1.930000305175767,9.760002136230455,3,0.19122895088670266,-1.068966012068325,66.5,-1.2181717297822425,68.06999969482422,-2.112928233904383,66.87999725341797,0.19122895088670266
9932,2023-10-27,65.65000152587889,66.26999664306639,64.87999725341797,64.91999816894531,9980300.0,0.017356311293490023,-2.4320752762105347,-0.38021044433317774,32.60672827460789,44.95634600317847,2.1091895188373257,2.792927812079199,2.330369698341727,1.1857704434741834,9.646010240885003,1.7399978637695028,-0.07646352745204865,-2.5614986419677876,-5.542352218860458,0.4193549349248826,-4.051925430414116,-1.0710718535214596,4.317917443881839,33.270711061554884,-9.466701207988777,1.490426788446335,10,1.1799983978271626,1.6250000000000142,2.899997711181655,1.3949966430664205,8.040000915527358,4,0.18065499367393656,-1.2111853780704174,64.52999877929689,-1.068966012068325,66.5,-1.2181717297822425,68.06999969482422,0.18065499367393656
9933,2023-10-30,66.06999969482422,67.55000305175781,65.16999816894531,66.36000061035156,10667700.0,0.006397534793350479,-1.277512311045079,-0.39725970130535976,36.38839003222065,43.05929147748952,1.360379527765076,2.344267474898146,2.0297092815201268,0.7577391027792402,10.613654024518047,2.3800048828125,-0.317026287318086,-2.0470005035400334,-5.177503567838798,1.0835025607587312,-3.6122520356894228,-0.481748971390644,3.5326442008377796,41.16541959909803,0.6770018717552944,1.5652515321493827,10,0.7600002288818359,1.2050018310546875,2.469999313354492,0.9749984741210938,7.05999755859375,0,0.15211144389554332,-2.4320752762105347,65.65000152587889,-1.2111853780704174,64.52999877929689,-1.068966012068325,66.5,0.15211144389554332
9934,2023-10-31,66.87000274658203,67.06999969482422,65.26000213623047,66.08000183105469,8268400.0,0.012108416156394908,2.042025965699631,-2.7241324879640105,34.363324641925885,38.75877775769503,0.25307594590303495,1.5480241002713484,1.3488725768011989,-0.017943891688418034,11.456270490357658,1.80999755859375,-0.5062483390348405,-1.1989974975585938,-4.377106484753639,1.979111489636452,-2.7880519911561237,0.3900569960389362,2.38928257942716,56.20308259327916,21.657787057441567,1.5890544935975244,10,-0.04000282287597656,0.404998779296875,1.6249961853027344,0.17499542236328125,6.779998779296875,1,0.14685209049623005,-1.277512311045079,66.06999969482422,-2.4320752762105347,65.65000152587889,-1.2111853780704174,64.52999877929689,0.14685209049623005
9935,2023-11-01,69.40000152587889,69.66000366210939,67.0,67.0,16777500.0,0.03783458464754097,-1.2166683091047348,3.0379730943436134,48.627457785538084,38.98575131703186,-2.4989547596309336,-0.9279524289620298,-1.012373264659189,-2.5104202882973823,11.939317634028647,2.790000915527358,-0.6729786890345224,1.266501235961897,-1.96699020446313,4.499992676386924,-0.3502444842506094,2.8832469561744034,-5.520000457763665,95.50169516358594,62.05127939789661,1.6167457202125102,11,-2.6299991607665874,-2.124999999999986,-0.6900033950805522,-2.3550033569335795,5.559997558593764,2,0.09682998664196396,2.042025965699631,66.87000274658203,-1.277512311045079,66.06999969482422,-2.4320752762105347,65.65000152587889,0.09682998664196396
9936,2023-11-02,70.44000244140625,71.02999877929688,69.75,70.31999969482422,11926000.0,0.01498560364065038,-1.031740649466246,0.05000111261932872,54.64151942903373,40.04527261862219,-3.445045224490883,-1.9589132367652269,-1.9254406040151935,-3.5387239187272286,12.181641152912626,1.629997253417983,-0.798146905815841,2.237002182006833,-1.136168673587136,5.610173037600802,0.5504167542098486,3.9235876098038176,-6.444401321411142,90.40656599176522,54.11691022779792,1.6865854277969863,11,-2.9850025177001953,-3.0100021362304688,-1.9400033950805664,-3.3950042724609375,7.349998474121094,3,0.0779386381812841,-1.2166683091047348,69.40000152587889,2.042025965699631,66.87000274658203,-1.277512311045079,66.06999969482422,0.0779386381812841
9937,2023-11-03,72.58000183105469,73.19000244140625,71.1500015258789,71.30000305175781,14455400.0,0.03038045592670935,-1.5822766473195746,10.666412359336258,61.46788256939447,41.99873603872707,-5.30237224667637,-4.102923519561557,-3.86266533761993,-5.661169573123118,12.394470032975638,2.75,-1.0875332185712523,4.246001434326175,0.4133243469286185,8.078678521723731,2.3296628906274037,6.162339978024946,-8.30302480468751,92.39401140413128,53.80426841420858,1.9163385436987754,11,-4.045000076293945,-4.045000076293945,-4.810002326965332,-5.535003662109375,5.5800018310546875,4,0.023560196215660634,-1.031740649466246,70.44000244140625,-1.2166683091047348,69.40000152587889,2.042025965699631,66.87000274658203,0.023560196215660634
9938,2023-11-06,72.91999816894531,72.98999786376953,72.0199966430664,72.58000183105469,10073900.0,0.00468443550996378,3.041707728009664,0.2656223922943042,62.628856603799576,43.42754455161786,-5.247303229664354,-4.397449715540716,-3.9927226794303863,-6.001415840558536,12.618800450176678,0.970001220703125,-0.9708147459544705,4.413998031616217,0.08779659985329147,8.740199463379142,2.250897315734747,6.577098747497686,-8.108239617675792,96.59515432446187,56.32794033142848,2.163100715881465,11,-4.38499641418457,-4.38499641418457,-5.149998664855957,-5.875,6.870002746582031,0,0.010559576135437343,-1.5822766473195746,72.58000183105469,-1.031740649466246,70.44000244140625,-1.2166683091047348,69.40000152587889,0.010559576135437343
9939,2023-11-07,72.80000305175781,73.12999725341797,71.70999908447266,72.4800033569336,8248400.0,-0.0016455721365966625,1.8979906422004065,0.9411857104389193,61.8064634261593,46.26103733739687,-4.901212561090119,-4.198967458789738,-3.7111126090823774,-5.877580762657928,12.710572805620012,1.4199981689453125,-0.7992417225618738,4.107502746582028,-0.6237107109843691,8.838716204148426,1.7418960177988225,6.473109475365234,-7.4855498670800955,93.69952769259592,52.28798881523406,2.3656067287832006,11,-4.26500129699707,-4.26500129699707,-5.030003547668457,-5.7550048828125,9.389999389648438,1,0.004532887195424218,3.041707728009664,72.91999816894531,-1.5822766473195746,72.58000183105469,-1.031740649466246,70.44000244140625,0.004532887195424218
9940,2023-11-08,72.27999877929688,72.77999877929688,71.72000122070312,72.62000274658203,9917600.0,-0.007142915531078153,2.212133122175084,-1.0625134110578642,66.48160580447998,51.0013587296844,-3.8834824749541212,-3.705937974451942,-3.0763697687565212,-5.338199515748954,12.728566878808095,1.0800018310546875,-0.5770384232395998,3.4839984893798857,-1.4722077535112703,8.440204732271049,1.0058953679343006,5.962101610825471,-6.493012639215451,73.54642394563616,27.259270592367727,2.4781031214455806,11,-3.2449989318847656,-3.744997024536133,-4.849998474121094,-5.2350006103515625,9.1300048828125,2,0.018954105834523727,1.8979906422004065,72.80000305175781,3.041707728009664,72.91999816894531,-1.5822766473195746,72.58000183105469,0.018954105834523727
9941,2023-11-09,73.56999969482422,76.0999984741211,73.5,73.55000305175781,22435900.0,0.017847273620829718,-42.332316104011696,-0.05881296981936497,70.63026503582454,55.226196147597356,-4.197743347765652,-4.948808491403966,-4.279731873212228,-6.588990378425848,12.957859344088343,3.8199996948242188,-0.44591034586322564,4.5829994201660185,-0.8037336297523296,9.969732470084367,1.8896328952068444,7.2763659451251925,-7.338832576663307,48.888882038698775,-2.7831974393782417,2.693366524959173,11,-2.9350013732910156,-3.5799999237060547,-6.1399993896484375,-6.525001525878906,7.989997863769531,3,0.01889356253111729,2.212133122175084,72.27999877929688,1.8979906422004065,72.80000305175781,3.041707728009664,72.91999816894531,0.01889356253111729
9942,2023-11-10,75.36000061035156,75.80999755859375,73.56999969482422,74.44000244140625,12306000.0,0.02433058207085015,1.461546845525047,46.007630675314765,75.17815130390585,59.53616962222904,-4.990318033037667,-6.592440874400538,-6.0201480568353105,-8.31141056567111,13.348852393471534,2.2399978637695312,0.03648304614642939,6.065500259399414,-0.030305380353340183,12.161305899152168,3.01759743952303,9.113403079275798,-8.339326983713832,83.14355429036193,26.12563400136662,3.047902819876378,11,-4.680000305175781,-5.370000839233398,-7.954999923706055,-8.31500244140625,6.80999755859375,4,0.03224522671834995,-42.332316104011696,73.56999969482422,2.212133122175084,72.27999877929688,1.8979906422004065,72.80000305175781,0.03224522671834995
9943,2023-11-13,74.77999877929688,75.19999694824219,73.38999938964844,74.1500015258789,9116000.0,-0.00769641489327455,1.462592448423511,0.6847809861841342,70.67158871413942,63.57042118580832,-3.4027026737743284,-5.864173668416925,-5.410785802181778,-7.673699763983109,14.370371695406007,1.970001220703125,0.8970690158394063,5.200498580932617,-1.3677617113747687,11.768758873240003,1.9163684347789172,8.484628727086317,-7.032979164860478,69.93166564130371,11.751278456617484,3.2841301461536943,11,-3.229999542236328,-4.789999008178711,-7.204998016357422,-7.7350006103515625,3.910003662109375,0,0.04519931717019854,1.461546845525047,75.36000061035156,-42.332316104011696,73.56999969482422,2.212133122175084,72.27999877929688,0.04519931717019854
9944,2023-11-14,77.16999816894531,77.44999694824219,75.91000366210938,76.0,12972700.0,0.03196040958361346,-1.2814870073355713,1.857148047229791,81.2903116103703,67.19962716634524,-4.668992855537056,-8.02200670793738,-7.7398236752607374,-9.976018426521804,16.03059424465231,2.6699981689453125,1.7144694354092564,7.181998062133786,-0.20030083780386576,14.564296962071438,3.490848612164953,10.87314751210262,-8.75474024573414,95.11345570553978,30.227258644215723,3.6911494499688278,11,-3.5699996948242188,-6.504999160766602,-9.59499740600586,-10.125,8.310005187988281,1,0.03395105363157014,1.462592448423511,74.77999877929688,1.461546845525047,75.36000061035156,-42.332316104011696,73.56999969482422,0.03395105363157014
9945,2023-11-15,77.13999938964844,77.5,76.30999755859375,77.5,9954000.0,-0.0003887362966006336,5.611113465858518,-0.30769331090157415,91.72733322628955,71.3202731438181,-3.8281896341663497,-7.75978624133883,-7.651823712494192,-9.860337595540315,17.785549753052422,1.19000244140625,2.531512527178478,6.75199928283692,-1.2755728021513164,14.779571367825149,2.7382132403428017,10.765785325331038,-7.821267563934157,91.24086236277302,18.879017433154118,4.013786042494115,11,-2.8149986267089844,-6.44999885559082,-9.564998626708984,-10.110000610351562,9.349998474121094,2,0.06546542768621655,-1.2814870073355713,77.16999816894531,1.462592448423511,74.77999877929688,1.461546845525047,75.36000061035156,0.06546542768621655
9946,2023-11-16,76.66999816894531,77.4800033569336,76.4800033569336,76.88999938964844,12989000.0,-0.006092834125251412,-2.333384196739656,0.6111134658585173,88.10510837064932,74.27996489951308,-2.661403030924859,-6.924977324441244,-7.110678397904479,-9.327913538845138,19.76202787447687,1.0,3.3819053952657896,5.82499809265137,-2.550623651760162,14.200619837062902,1.637187220445611,10.012808964857129,-6.369514162316747,79.80531124583725,2.3954820334388103,4.187810872205764,11,-2.0649986267089844,-5.979997634887695,-8.46249771118164,-9.639999389648438,10.389999389648438,3,0.061823472105989596,5.611113465858518,77.13999938964844,-1.2814870073355713,77.16999816894531,1.462592448423511,74.77999877929688,0.061823472105989596
9947,2023-11-17,77.55999755859375,77.94000244140625,76.47000122070312,76.5999984741211,9376900.0,0.011608183264688376,-1.4098507257343331,-4.3636079900124844,88.47956339219328,77.15226565377904,-3.0963115917423067,-7.378933323964617,-7.927718662736368,-10.154151842659786,21.86912833985599,1.470001220703125,3.9509754935222503,6.197997665405268,-2.505567682643189,14.901563013453725,1.8462149913810322,10.549780339429503,-6.395571632760607,91.64824993544363,9.25496034842675,4.3517826740242285,11,-2.734996795654297,-6.649995803833008,-9.079998016357422,-10.529998779296875,9.100006103515625,4,0.051572977384097385,-2.333384196739656,76.66999816894531,5.611113465858518,77.13999938964844,-1.2814870073355713,77.16999816894531,0.051572977384097385
9948,2023-11-20,78.62000274658203,78.91000366210938,77.12999725341797,77.33999633789062,11424100.0,0.01366690589678643,-1.0941195478025159,1.3333412806268825,88.67675481068657,80.1378535853932,-3.6461761558528423,-7.920393080539895,-8.896107376551328,-11.09983479783105,23.621248168261726,1.7800064086914062,4.4277370628081485,6.671002578735354,-2.3380117105289173,15.680016867999626,2.1664954341032114,11.175509723367497,-6.506996108568657,90.33330281575522,4.435986291364699,4.504507144632138,11,-3.3050003051757812,-7.225000381469727,-10.12750244140625,-11.590003967285156,7.379997253417969,0,0.04515384505653186,-1.4098507257343331,77.55999755859375,-2.333384196739656,76.66999816894531,5.611113465858518,77.13999938964844,0.04515384505653186
9949,2023-11-21,76.70999908447266,77.93000030517578,76.30999755859375,77.8499984741211,12016700.0,-0.02429411848618146,1.4923060671150392,-0.890620064015068,75.08577173617077,81.09387202224772,-1.2552114002316586,-5.617949077036968,-6.923819295021133,-9.065974918202556,25.386867066966605,2.3100051879882812,4.598453136197719,4.32899894714356,-4.725329407110095,13.383327301397216,-0.19816522998327457,8.856163124270395,-3.509472922603919,15.384637956735567,-66.43516907078106,4.527164177126829,11,-0.55999755859375,-5.314996719360352,-8.214998245239258,-9.680000305175781,8.629997253417969,1,0.025811541918456138,-1.0941195478025159,78.62000274658203,-1.4098507257343331,77.55999755859375,-2.333384196739656,76.66999816894531,0.025811541918456138
9950,2023-11-22,77.0999984741211,78.44999694824219,76.8499984741211,77.19999694824219,8579500.0,0.00508407501372754,-4.333341810459927,0.08771800671922475,73.92238957798833,81.45966363804371,-0.9941358933465665,-5.452666956219531,-7.263126775371717,-9.341206912233247,26.586769834832115,1.7399978637695312,4.753165759603974,4.18899841308594,-4.654362207370781,13.032359033542662,-0.23268189714242737,8.610678723314308,-2.9859559122138535,30.384579269223096,-48.269192745637966,4.421680310228363,11,-0.9499969482421875,-5.704996109008789,-8.479997634887695,-10.069999694824219,5.239997863769531,2,0.10869007845214518,1.4923060671150392,76.70999908447266,-1.0941195478025159,78.62000274658203,-1.4098507257343331,77.55999755859375,0.10869007845214518
9951,2023-11-24,76.87000274658203,77.01000213623047,76.37000274658203,76.68000030517578,4349600.0,-0.00298308342530329,1.723394584767223,-1.9000534065766383,67.86011720424985,80.64654873808192,-0.2758117617391207,-4.480505863950157,-7.014370276164939,-8.967236505658676,26.753806300388263,0.7299957275390625,4.955360598891318,3.3420024871826115,-4.727336668377362,11.411341642742585,-0.692667090597368,7.376672064962591,-1.988606408642454,21.538610514454735,-53.08954218504773,4.034669577779986,11,-0.720001220703125,-5.475000381469727,-8.250001907348633,-9.840003967285156,5.3899993896484375,4,0.12514628299028185,-4.333341810459927,77.0999984741211,1.4923060671150392,76.70999908447266,-1.0941195478025159,78.62000274658203,0.12514628299028185
9952,2023-11-27,77.51000213623047,78.29000091552734,76.66000366210938,76.87000274658203,11005600.0,0.008325736526357819,-2.0754735993550986,3.368374558303887,68.64338762328036,80.42119306131981,-0.646776413261307,-4.412666174894127,-7.566210691492898,-9.444825228988819,27.077484135054984,1.6299972534179688,5.178646956127707,3.3890018463134766,-3.9530630806853395,10.731066773312293,-0.2820306171859386,7.060034309812892,-1.9840286264237221,46.1539138702067,-24.63410374698136,3.671032463499409,11,-0.09999847412109375,-6.114999771118164,-9.000001907348633,-10.480003356933594,5.1999969482421875,0,0.1232098459445059,1.723394584767223,76.87000274658203,-4.333341810459927,77.0999984741211,1.4923060671150392,76.70999908447266,0.1232098459445059
9953,2023-11-28,76.12000274658203,76.23999786376953,73.98999786376953,75.08000183105469,19225700.0,-0.01793316154482094,2.5156493076872644,1.625002980235081,62.223848976296644,78.3026972130894,1.0653219190883334,-2.351714794417532,-6.122374194425902,-7.889588211915466,27.749793670332195,3.5200042724609375,5.202077240956044,1.4965023040771541,-4.8310544670432165,7.824059075197525,-1.667276081483024,4.660280689637332,2.7900009155273438,47.757966817258854,-19.30027088885472,3.163778385560183,11,0.3299980163574219,-4.725000381469727,-7.620002746582031,-9.090003967285156,7.329994201660156,1,0.13846558769338224,-2.0754735993550986,77.51000213623047,1.723394584767223,76.87000274658203,-4.333341810459927,77.0999984741211,0.13846558769338224
9954,2023-11-29,76.69000244140625,79.0199966430664,76.37999725341797,77.44999694824219,14062900.0,0.007488172283990346,-2.8260725342768684,-0.7307633055789898,66.17755716166474,75.46383320590887,0.46944130144849794,-2.26440063170962,-6.637573264964189,-8.318578084356048,28.784417642818454,2.899993896484375,4.9838692594960605,1.5755020141601506,-3.646162654391148,6.797166682711449,-1.0353303201154915,4.186334348435793,-2.7000045776367188,53.678036439089205,-12.040669793980264,2.6108323342756483,11,-0.18500518798828125,-5.24000358581543,-8.417501449584961,-9.660003662109375,8.259994506835938,2,0.1213977997419795,2.5156493076872644,76.12000274658203,-2.0754735993550986,77.51000213623047,1.723394584767223,76.87000274658203,0.1213977997419795
9955,2023-11-30,76.12000274658203,77.0,74.97000122070312,76.81999969482422,21701600.0,-0.007432516321272953,2.83019519778891,0.9210552733551509,59.87607408370466,72.3272738406928,0.9829013318744302,-1.2281077973088514,-5.985061502569351,-7.62733471751379,30.766650861596457,2.029998779296875,4.910448471646518,0.6695022583007812,-3.816970520513266,5.155975037114828,-1.5737341311062494,2.912738647707812,-2.1300048828125,42.34603180381379,-24.448091938276917,2.243236389407026,11,0.3849945068359375,-4.670003890991211,-7.847501754760742,-9.090003967285156,7.209999084472656,3,0.1211244516372878,-2.8260725342768684,76.69000244140625,2.5156493076872644,76.12000274658203,-2.0754735993550986,77.51000213623047,0.1211244516372878
9956,2023-12-01,75.93000030517578,76.54000091552734,75.08999633789062,76.01000213623047,14353100.0,-0.0024960908375004642,1.5438690420420018,0.11428882833787465,52.51989139416834,68.33175472980113,1.1811016783617134,-0.638453874257948,-5.65567015826872,-7.318996366551971,32.1691666398816,1.4500045776367188,4.401693454842928,0.2049999237060547,-3.612629708626244,4.022629556038353,-1.7038148924601018,2.113814739872211,-1.8394024658203136,38.56864636610182,-25.07684980174961,1.9088148161661513,12,0.5749969482421875,-4.480001449584961,-7.905000686645508,-8.900001525878906,6.4499969482421875,4,0.08441980780919223,2.83019519778891,76.12000274658203,-2.8260725342768684,76.69000244140625,2.5156493076872644,76.12000274658203,0.08441980780919223
9957,2023-12-04,74.29000091552734,75.5999984741211,73.33000183105469,75.41999816894531,11659300.0,-0.021598832912643195,2.0469797283112388,14.124642380316613,48.01941085298092,63.81427206783385,2.5797616337139857,1.1976257951060916,-3.924057929637115,-5.58081187021196,32.41842171944532,2.5999984741210938,3.7061778167260115,-1.5204994201660185,-5.111420978692848,2.0704221383608115,-3.3159601994294405,0.2749613590974036,4.7299957275390625,16.871704038219413,-44.0793040269623,1.7954607792634167,12,1.8849983215332031,-2.3400039672851562,-7.175000190734863,-7.260002136230469,9.099998474121094,0,0.10728228728608502,1.5438690420420018,75.93000030517578,2.83019519778891,76.12000274658203,-2.8260725342768684,76.69000244140625,0.10728228728608502
9958,2023-12-05,73.69000244140625,73.97000122070312,73.04000091552734,73.47000122070312,8800500.0,-0.008076436488449246,1.3846198990570837,-0.19469181897360763,33.553898273795696,59.19961946090328,2.6897529474881736,1.9586919968098613,-3.227858564185567,-4.877935288463362,32.63208368782037,1.25,3.0968427720426916,-2.1589981079101506,-5.634075449035436,1.3160792332151345,-3.896536778472793,-0.421459437347508,5.2161943054199185,10.869598499636393,-43.86978759237182,1.7375386705626443,12,2.339996337890625,-1.5950050354003906,-6.6375017166137695,-6.660003662109375,8.699996948242188,1,0.12240461859447693,2.0469797283112388,74.29000091552734,1.5438690420420018,75.93000030517578,2.83019519778891,76.12000274658203,0.12240461859447693
9959,2023-12-06,73.12999725341797,75.4000015258789,72.93000030517578,75.30000305175781,8883900.0,-0.007599473055161843,1.084386800197012,-9.863607990012484,31.953199089967043,54.53637607334536,3.0044840922379024,2.682205167749089,-2.5555440902694073,-4.234508506685515,33.24281334889493,2.470001220703125,2.3404848359598986,-2.7355030059814425,-6.152270341733427,0.6812643297705421,-4.443886673857435,-1.0271193381054502,5.5415516601562445,4.913930300695643,-43.340757755645654,1.7083836678759905,12,2.845001220703125,-0.9899978637695312,-6.077496528625488,-6.099998474121094,11.480003356933594,2,0.14111855712317678,1.3846198990570837,73.69000244140625,2.0469797283112388,74.29000091552734,1.5438690420420018,75.93000030517578,0.14111855712317678
9960,2023-12-07,73.6500015258789,74.20999908447266,72.98999786376953,74.0199966430664,10641300.0,0.007110683604417023,2.2533365885416665,0.17050420670330171,36.46956278007745,51.04853669288176,2.172046612218338,2.3927796495849805,-2.9635851380167253,-4.663707681173975,33.886547599741625,1.220001220703125,1.4495896866528142,-2.283998870849615,-5.443335535896637,0.8753377941974065,-3.863667203373126,-0.7043305383261043,4.677054471191397,19.944628780353785,-23.314519969346737,1.579668332523513,12,2.3249969482421875,-0.6400032043457031,-6.597500801086426,-6.620002746582031,9.629997253417969,3,0.1534283121283131,1.084386800197012,73.12999725341797,1.3846198990570837,73.69000244140625,2.0469797283112388,74.29000091552734,0.1534283121283131
9961,2023-12-08,74.95999908447266,75.3499984741211,73.43000030517578,73.4800033569336,12000900.0,0.01778679608218936,-1.4303746124948091,-4.0000412405146815,38.773763600965864,47.72968957929126,0.6287416085047681,1.2566877324675971,-4.047052535285857,-5.874679987983683,33.468977183588365,1.9199981689453125,0.9655073041447793,-1.043501281738287,-4.0408777871540025,1.9538752236774286,-2.5421895344461376,0.45518697096956373,3.0432335710839737,76.02996896805939,37.28513940857145,1.4986882527078564,12,1.0149993896484375,-0.5750007629394531,-7.937497138977051,-7.489999771118164,9.860000610351562,4,0.11165958976533408,2.2533365885416665,73.6500015258789,1.084386800197012,73.12999725341797,1.3846198990570837,73.69000244140625,0.11165958976533408
9962,2023-12-11,77.79000091552734,78.51000213623047,76.97000122070312,77.19000244140625,18547600.0,0.03775349340473633,-1.9615376150827128,0.40540554473003204,46.89138033114415,46.026081952052095,-2.410897125748832,-1.4566115551824623,-6.704202151022969,-8.583883844197317,33.369458780497766,3.5500030517578125,0.5364544140699508,1.6650005340576115,-1.4183165553274222,4.748317623442645,0.12334198936508756,3.2066590787501354,-4.8600006103515625,87.09675655129604,52.61058808302501,1.541658544692519,12,-1.81500244140625,-2.7050018310546875,-10.347500801086426,-10.320001602172852,9.720001220703125,0,0.05900496572657099,-1.4303746124948091,74.95999908447266,2.2533365885416665,73.6500015258789,1.084386800197012,73.12999725341797,0.05900496572657099
9963,2023-12-12,78.16000366210938,78.26000213623047,77.0999984741211,77.41999816894531,10262100.0,0.004756430675246115,1.4680864878903968,1.2333456251668935,56.138882051938,44.910673606526906,-2.750319694408759,-1.6447358185459109,-6.8912327351713145,-8.84503915127334,33.3882955794814,1.160003662109375,0.26302274737417974,1.8660030364990234,-1.276858471979864,5.008864544977911,0.29457228225957977,3.437433790738467,-5.1184033203124955,93.72762797006216,54.47785212956356,1.571430754239442,12,-2.44000244140625,-2.7950057983398438,-9.625001907348633,-10.250001907348633,11.079994201660156,1,0.06691396471971345,-1.9615376150827128,77.79000091552734,-1.4303746124948091,74.95999908447266,2.2533365885416665,73.6500015258789,0.06691396471971345
9964,2023-12-13,79.79000091552734,80.2699966430664,78.02999877929688,78.30000305175781,11629900.0,0.020854620995983453,-1.2068874799400173,2.0134956801451636,60.306520353816744,44.9585009698727,-4.351997189309856,-3.234204277870532,-8.311353784838403,-10.352891183924669,32.88724063945738,2.2399978637695312,-0.05185421162505577,3.3650001525878963,-0.13025748579157437,6.860257790967367,1.6173713333981539,5.112628971777639,-6.639032537841786,93.40665098867747,50.84464612649174,1.7476288191897387,12,-3.19000244140625,-3.8000030517578125,-11.254999160766602,-11.879999160766602,7.739997863769531,2,0.03258551753713701,1.4680864878903968,78.16000366210938,-1.9615376150827128,77.79000091552734,-1.4303746124948091,74.95999908447266,0.03258551753713701
9965,2023-12-14,82.19000244140625,82.4000015258789,80.79000091552734,80.80999755859375,17342800.0,0.030078976041368444,-1.267609417478858,0.9261791015735009,67.47699277714311,46.620401123536546,-6.4820805563757915,-5.519459455663792,-10.478290265431639,-12.618744935856853,32.512943672869184,2.6100006103515625,-0.12902268150676832,5.512501525878903,1.1722658282048428,9.852737223552964,3.342383677041866,7.682619374715941,-8.754272933105455,97.65887340139966,50.271409422407146,2.1701178488370325,12,-4.525001525878906,-5.130001068115234,-13.655000686645508,-14.280000686645508,5.8899993896484375,3,0.02944394813311435,-1.2068874799400173,79.79000091552734,1.4680864878903968,78.16000366210938,-1.9615376150827128,77.79000091552734,0.02944394813311435
9966,2023-12-15,81.41000366210938,82.98999786376953,81.11000061035156,82.88999938964844,19545800.0,-0.009490190487011385,1.2381017257039055,-1.0724568774878371,62.69531065675839,48.2510566572896,-5.412140157379227,-4.602095626525838,-9.499788522999367,-11.734916246867328,32.16152109928017,1.8799972534179688,-0.3302309340154892,4.495502471923828,-0.3331828984854184,9.324187842333075,2.0811597867191978,6.9098451571284585,-7.4364178327538895,73.75423450642732,25.127996319831425,2.4143426852046255,12,-3.4500045776367188,-3.4500045776367188,-12.62500286102295,-12.900001525878906,7.7899932861328125,4,0.022970090075771,-1.267609417478858,82.19000244140625,-1.2068874799400173,79.79000091552734,1.4680864878903968,78.16000366210938,0.022970090075771
9967,2023-12-18,81.55999755859375,81.86000061035156,80.80999755859375,81.58999633789062,12416600.0,0.0018424504328353741,2.684173894421244,0.020269503984823647,69.26343397252013,52.21878284603676,-4.942155948179121,-4.676838482456688,-9.474780193380639,-11.838072742485991,31.58796736444227,1.0500030517578125,-0.36407123823614995,4.4454963684082,-0.8083930655993612,9.699385802415762,1.8185516514044195,7.072441085411981,-6.865098766485147,75.72155427233184,25.870743023082,2.6269447170037794,12,-3.5999984741210938,-3.5999984741210938,-11.247498512268066,-11.59499740600586,6.4900054931640625,0,0.039970601199300404,1.2381017257039055,81.41000366210938,-1.267609417478858,82.19000244140625,-1.2068874799400173,79.79000091552734,0.039970601199300404
9968,2023-12-19,82.16999816894531,82.2699966430664,81.16999816894531,81.66999816894531,14316400.0,0.007479164156587004,2.142866485013624,-16.66734486266531,69.35026239506891,56.374012102159185,-4.719025466906928,-5.277843698113912,-9.88360808604915,-12.399289011115542,30.729249591879356,1.0999984741210938,-0.22907745929644818,4.877997207641599,-0.8118334950231372,10.567827910306335,2.0330818563092237,7.722912558973974,-6.811491451103834,83.46774503666263,32.69237275073546,2.8449153513323706,12,-4.180000305175781,-4.209999084472656,-11.83499813079834,-12.204998016357422,6.900001525878906,1,0.0649872713433175,2.684173894421244,81.55999755859375,1.2381017257039055,81.41000366210938,-1.267609417478858,82.19000244140625,0.0649872713433175
9969,2023-12-20,78.69000244140625,81.62000274658203,78.62999725341797,81.45999908447266,29085000.0,-0.042351172022470185,-1.069202928202028,-5.5399932861328125,57.52782583705455,58.71381910848997,-0.41057883336083023,-1.7306359978943249,-6.225512083871678,-8.893283476208694,29.958377419731065,3.5400009155273438,0.03863382341137367,1.2990013122558537,-4.417033107325722,7.015035731837429,-1.559015897534934,4.157018522046641,-2.72097643189052,1.3762655868858427,-48.38068954860078,2.8580172097907894,12,-0.48000335693359375,-0.7300033569335938,-7.9200029373168945,-8.72500228881836,7.470001220703125,2,0.13407034051395494,2.142866485013624,82.16999816894531,2.684173894421244,81.55999755859375,1.2381017257039055,81.41000366210938,0.13407034051395494
9970,2023-12-21,85.4800033569336,86.0199966430664,83.11000061035156,85.0,53969700.0,0.08628797439145175,2.7307882291376284,-0.17328662044955642,70.17322304715528,62.202647935844354,-5.974280307165202,-8.285436900969074,-12.79159148941234,-15.60746774374725,29.34028045805771,7.329994201660156,0.7536117819592221,7.670001983642578,0.9104779352809942,14.429526032004162,4.290239959461786,11.04976400782337,-8.949299599077563,92.69291839334642,39.805539436266656,3.37976202418079,12,-3.985004425048828,-6.0050048828125,-13.347504615783691,-14.840003967285156,0.26999664306640625,3,0.023982163568750048,-1.069202928202028,78.69000244140625,2.142866485013624,82.16999816894531,2.684173894421244,81.55999755859375,0.023982163568750048
9971,2023-12-22,86.48999786376953,87.48999786376953,85.62000274658203,86.1500015258789,22519000.0,0.011815564660410338,-1.671433242506812,0.7083207502185488,76.47569553673667,65.48979406979907,-5.7851131260509305,-8.999164505657006,-13.546482071197516,-16.493647849686965,29.155487208022414,2.0099945068359375,1.6510747377064519,8.198996734619143,0.4277330452573125,15.970260423980974,4.313364889938228,12.084628579300059,-9.010364817392457,88.71331906194621,29.97845976415813,3.8856318446809137,12,-4.194999694824219,-6.279998779296875,-13.982497215270996,-15.824996948242188,-0.8799972534179688,4,0.018383674489038215,2.7307882291376284,85.4800033569336,-1.069202928202028,78.69000244140625,2.142866485013624,82.16999816894531,0.018383674489038215
9972,2023-12-26,87.05999755859375,87.87000274658203,86.43000030517578,86.69999694824219,11203900.0,0.006590353901060553,-2.2000271269200775,1.0588367291984562,79.05258215775642,68.03576074822335,-5.477943683783678,-9.293501180860886,-13.832086197497972,-16.951388489263564,28.56268460504461,1.44000244140625,2.55621328543792,8.291496658325201,-0.39715026122462405,16.980143577875026,3.9471731985502885,12.635820118100114,-8.379120734129586,91.23371529824806,25.3518388720278,4.344323459774914,12,-4.109996795654297,-6.659996032714844,-14.412497520446777,-16.394996643066406,-0.5799942016601562,1,0.024580742587411164,-1.671433242506812,86.48999786376953,2.7307882291376284,85.4800033569336,-1.069202928202028,78.69000244140625,0.024580742587411164
9973,2023-12-27,86.66000366210938,87.48999786376953,86.22000122070312,87.4800033569336,9186300.0,-0.004594462528156762,2.023842178403074,-2.2777730682829653,79.60616268552214,70.18016545174616,-4.185585797458089,-8.499145653266396,-13.142290234770002,-16.45197787859351,29.678235837063895,1.2699966430664062,3.4201197194005886,7.36450271606445,-1.9068052884583437,16.635810720587244,2.728848713803046,12.000156718325854,-6.6926492085487155,86.90477959815243,12.761009793382996,4.6356540022614,12,-3.410003662109375,-6.260002136230469,-13.792502403259277,-15.775001525878906,0.31999969482421875,2,0.01603968764031105,-2.2000271269200775,87.05999755859375,-1.671433242506812,86.48999786376953,2.7307882291376284,85.4800033569336,0.01603968764031105
9974,2023-12-28,86.0,86.75,85.83999633789062,86.75,9606200.0,-0.007616012395784688,1.4266764322916667,0.9146344867369439,76.85952113649194,71.22266860278494,-2.8519719305927964,-7.489909836091385,-12.191599623100984,-15.686923402126666,29.849584105695264,0.910003662109375,4.022109646996711,6.238999176025388,-3.408736908834072,15.886735260884848,1.4151311335956507,11.062867218455125,-4.9262747854163536,60.71424564395427,-19.447384064896866,4.8238680424297335,12,-2.75,-5.599998474121094,-12.644997596740723,-14.629997253417969,-1.4000015258789062,3,0.03569767087004916,2.023842178403074,86.66000366210938,-2.2000271269200775,87.05999755859375,-1.671433242506812,86.48999786376953,0.03569767087004916
9975,2023-12-29,85.33999633789062,86.13999938964844,85.02999877929688,85.83999633789062,8546000.0,-0.007674461187318293,1.0181717297822166,0.6666666666666666,73.23187667832251,72.3933981607365,-1.8977170841054942,-6.4336053375559885,-11.247098265733541,-14.897017219070946,30.65109964655872,1.1100006103515625,4.498358541538408,5.11799583435058,-4.677193799000932,14.913185467702093,0.220401017674817,10.015590651026343,-3.3147922688272047,10.91539174468428,-66.88678540496082,4.897594816675756,12,-2.089996337890625,-4.939994812011719,-11.56749439239502,-13.969993591308594,-0.1699981689453125,4,0.00960871056253687,1.4266764322916667,86.0,2.023842178403074,86.66000366210938,-2.2000271269200775,87.05999755859375,0.00960871056253687
9976,2024-01-02,82.33999633789062,84.08000183105469,81.75,84.0,13597100.0,-0.03515350514103566,1.5604312686542137,3.32000732421875,60.106615004123135,71.3759738309146,1.3947481328281555,-3.087036034998036,-7.939692033759599,-11.768071891344874,30.96321057577066,3.589996337890625,4.7471364644350444,1.7974960327148466,-7.824326783678856,11.41931884910855,-3.013415375482012,6.608407440911705,5.530006408691406,9.640458710907163,-64.21889340371997,4.810911408196853,1,0.910003662109375,-1.9399948120117188,-8.56749439239502,-10.969993591308594,2.5400009155273438,1,0.0414136970338943,1.0181717297822166,85.33999633789062,1.4266764322916667,86.0,2.023842178403074,86.66000366210938,0.0414136970338943
9977,2024-01-03,82.26000213623047,82.58999633789062,80.58000183105469,81.19999694824219,12915600.0,-0.0009715108722120336,1.337211623337163,-0.6385559334497656,59.22592815520579,70.25104780426315,1.7706868874038122,-2.507916731606045,-7.536889412324626,-11.538169926224171,32.030419906240624,2.0099945068359375,4.6683122440589955,1.3190017700195256,-7.862587599584003,10.500591139623054,-3.271792914782239,5.90979645482129,5.487600555419917,24.312608823824924,-45.0906329951865,4.590794684801762,1,0.9899978637695312,-1.8600006103515625,-8.487500190734863,-10.889999389648438,3.2999954223632812,2,0.04072451236474772,1.5604312686542137,82.33999633789062,1.0181717297822166,85.33999633789062,1.4266764322916667,86.0,0.04072451236474772
9978,2024-01-04,82.70999908447266,84.26000213623047,82.61000061035156,83.47000122070312,19134200.0,0.005470422277608966,-2.4375064571760086,-0.716979638253309,56.93916639349732,70.18564119942346,1.5704992638627147,-2.368968297555753,-7.641232305541337,-11.817035663221901,33.46603716560879,2.0,4.756101918018558,1.3179988861083984,-7.228060710783382,9.864058483000179,-2.9550309123374916,5.5910286845542885,4.7508995727538945,34.52184579468143,-30.52963688263204,4.27302979844589,1,1.5150032043457031,-2.30999755859375,-8.307496070861816,-11.339996337890625,2.9899978637695312,3,0.045580997632590936,1.337211623337163,82.26000213623047,1.5604312686542137,82.33999633789062,1.0181717297822166,85.33999633789062,0.045580997632590936
9979,2024-01-05,83.44999694824219,83.52999877929688,81.01000213623047,81.4800033569336,15479400.0,0.008946897254995312,1.3661970822005638,-2.592089544747277,53.250764121484686,68.30536798546007,1.7620073440494366,-2.4202641339193747,-8.058213841434537,-12.442293394571578,34.21631173700752,2.5199966430664062,4.771211247030848,1.541996765136716,-6.102284589470457,9.18627811974389,-2.2801439121668636,5.3641374424402954,3.735665835937482,51.618639881442455,-8.92371390438678,3.822140677303586,1,0.7750053405761719,-3.0499954223632812,-9.527495384216309,-12.079994201660156,-1.9199981689453125,4,0.04230085725324595,-2.4375064571760086,82.70999908447266,1.337211623337163,82.26000213623047,1.5604312686542137,82.33999633789062,0.04230085725324595
9980,2024-01-08,84.94999694824219,85.51000213623047,83.83000183105469,83.88999938964844,16219800.0,0.01797483588801496,-1.8474758185485958,0.5380715771210367,58.805964144079574,66.34206449738706,0.19994607360915495,-3.194051345238165,-9.160493959277034,-13.77056293083848,35.20415007628318,2.0600051879882812,4.790185353185819,2.476996994018549,-4.20748834937892,9.161482337416018,-0.8652456776801927,5.819239665717291,1.971439397812489,88.64086910095406,28.53997255889096,3.342242671698736,1,-0.7249946594238281,-4.549995422363281,-10.972498893737793,-13.52499771118164,-3.1199951171875,0,-0.004120052815709152,1.3661970822005638,83.44999694824219,-2.4375064571760086,82.70999908447266,1.337211623337163,82.26000213623047,-0.004120052815709152
9981,2024-01-09,83.33000183105469,84.19000244140625,82.9000015258789,83.12999725341797,12138700.0,-0.019069984407115603,-2.909117181268568,0.18868399838774688,54.102935038659886,63.56988148415411,1.480217450666558,-0.964284690593729,-7.0898945784118865,-11.968790556081103,35.70206294185588,2.0499954223632812,5.247460459707355,0.4385017395019588,-5.237441183379346,6.114444662383264,-2.3994697219386865,3.276473200942604,3.3377771343999854,55.780929609941424,-2.2472281339773446,2.8379714614406515,1,0.7049980163574219,-2.9300003051757812,-9.352503776550293,-11.90500259399414,-1.7000045776367188,1,0.022080838803064884,-1.8474758185485958,84.94999694824219,1.3661970822005638,83.44999694824219,-2.4375064571760086,82.70999908447266,0.022080838803064884
9982,2024-01-10,82.37999725341797,83.0199966430664,81.66000366210938,82.95999908447266,10748600.0,-0.011400510701569222,2.8857111716621255,-2.899942780850658,50.47923155807277,60.3335558033264,1.895927495568003,0.3659865611035116,-5.727140949679267,-10.8301491968069,35.090856534714234,1.6699981689453125,4.754892647256767,-0.7410026550292912,-5.895673430047367,4.413668119988785,-3.318338042538329,1.8363327324797467,4.044270626660705,30.4443359375,-23.359355525520797,2.5773353875090415,1,1.285003662109375,-1.9799957275390625,-8.402499198913574,-10.954998016357422,-2.8799972534179688,2,0.030347172655389665,-2.909117181268568,83.33000183105469,-1.8474758185485958,84.94999694824219,1.3661970822005638,83.44999694824219,0.030347172655389665
9983,2024-01-11,83.38999938964844,83.44999694824219,81.81999969482422,82.80000305175781,10579300.0,0.012260283684199402,3.591596819256394,-1.0172318539370182,62.08847748738441,58.69232873120334,0.41716454130821035,-0.24465106048904772,-6.317687598272357,-11.644205355356107,34.49309540952703,1.6299972534179688,4.009668742636393,0.00749969482421875,-4.587777754989176,4.602777144637614,-2.2901390300824858,2.3051384197309233,2.800497848469277,52.888827853732636,-7.2348389358713945,2.2976387249066996,1,-0.029998779296875,-2.9899978637695312,-9.32750129699707,-11.96500015258789,-2.6800003051757812,3,0.02602228306545218,2.8857111716621255,82.37999725341797,-2.909117181268568,83.33000183105469,-1.8474758185485958,84.94999694824219,0.02602228306545218
9984,2024-01-12,82.38999938964844,83.05000305175781,81.70999908447266,82.75,10185700.0,-0.011991845632800646,1.7916554080902805,-0.6101743133502302,38.68129276168151,54.85337496268767,0.9512703019918547,1.0120077192566441,-4.926994369764486,-10.45799287459721,33.31948306139841,1.6800003051757812,3.0720508574555083,-1.122500228881833,-5.42781494363004,3.1828144858663734,-3.2751575862559434,1.0301571284922773,3.576078032186757,18.960935502856564,-35.51273435930092,2.1526573573741046,1,0.6550025939941406,-1.9899978637695312,-8.32750129699707,-10.96500015258789,-0.9000015258789062,4,0.04017474915784036,3.591596819256394,83.38999938964844,2.8857111716621255,82.37999725341797,-2.909117181268568,83.33000183105469,0.04017474915784036
9985,2024-01-16,84.61000061035156,85.22000122070312,82.33000183105469,82.54000091552734,13713500.0,0.026945032614990483,-1.3212866418072795,-5.749989403636672,43.67429965873075,53.02756214653296,-1.5457193688052655,-1.0723789060253068,-6.80401240681843,-12.468200030245725,31.83350179246527,2.8899993896484375,2.150250583382501,0.9765010833740178,-3.308292846536574,5.2612950132846095,-1.165895881581278,3.1188980483293136,1.1406337878524084,82.86513964373275,31.370820131606536,2.1423969649552994,1,-1.5649986267089844,-4.180000305175781,-10.552501678466797,-13.185001373291016,1.3000030517578125,1,-0.03640233788956937,1.7916554080902805,82.38999938964844,3.591596819256394,83.38999938964844,2.8857111716621255,82.37999725341797,-0.03640233788956937
9986,2024-01-17,83.27999877929688,83.97000122070312,82.62999725341797,83.69000244140625,10245400.0,-0.015719203657492575,1.7628913009281106,-0.19806943118616832,37.900128166053186,50.658028814404894,-0.07638889009697891,0.42678276875707866,-5.172938026797624,-10.962429725261416,30.143721594538608,1.9800033569335938,1.2651800457362583,-0.44700050354003906,-4.607304520370235,3.713303513290157,-2.527152511955137,1.633151504875059,2.263810316221125,45.50551202702008,-0.9223002526538764,2.0801520084151006,1,-0.01999664306640625,-2.6299972534179688,-8.787500381469727,-11.854999542236328,2.720001220703125,2,-0.017411106742266758,-1.3212866418072795,84.61000061035156,1.7916554080902805,82.38999938964844,3.591596819256394,83.38999938964844,-0.017411106742266758
9987,2024-01-18,84.81999969482422,85.81999969482422,84.04000091552734,85.22000122070312,15077700.0,0.0184918460386696,1.2250005960470163,0.9756047636769631,44.510728720888466,49.27709129522613,-1.3578589762395268,-0.9027488727815154,-6.456753115892127,-12.291971916406766,28.723846311389465,2.5400009155273438,0.5422117788372987,0.9300003051757812,-3.1269881531053585,4.986988763456921,-1.0984939239647957,2.9584945343163582,-4.239997863769531,75.6691033699272,32.94192309207348,2.028494229140571,1,-1.404998779296875,-2.3999977111816406,-9.64000129699707,-13.395000457763672,4.6399993896484375,3,-0.03760908338697988,1.7628913009281106,83.27999877929688,-1.3212866418072795,84.61000061035156,1.7916554080902805,82.38999938964844,-0.03760908338697988
9988,2024-01-19,87.51000213623047,87.79000091552734,85.62000274658203,86.05999755859375,17971200.0,0.031714247242214944,1.159199863354273,-3.624997615823304,54.018100219949055,49.36235086172217,-3.682647008872607,-3.3436078127009807,-8.864990445814726,-14.754215837807152,27.310603461290288,2.970001220703125,0.45632896450189264,3.3530025482177734,-0.924262231570637,7.630267328006184,1.2143701583235753,5.491634938111972,-6.825200347900392,95.39475830637531,52.67318957345143,2.1386323898942035,1,-2.7849998474121094,-5.025001525878906,-11.980003356933594,-16.085002899169922,4.339996337890625,4,-0.09153241847441584,1.2250005960470163,84.81999969482422,1.7628913009281106,83.27999877929688,-1.3212866418072795,84.61000061035156,-0.09153241847441584
9989,2024-01-22,89.23999786376953,89.94999694824219,88.01000213623047,88.2699966430664,14371200.0,0.019769119932666834,-1.604036949041455,0.6689642471916024,59.8187384296119,49.47488133789243,-5.034377858472652,-4.471979870572341,-10.283440581028287,-16.26946866309737,27.41179285450327,2.4399948120117188,0.46431687857975135,4.555498504638678,0.5218266764628936,8.589170332814462,2.5386625905507856,6.5723344187265695,-8.270988110351567,90.68242074235458,42.122568235320514,2.0168359140878938,1,-3.43499755859375,-5.25,-13.697498321533203,-17.78999900817871,0.470001220703125,0,-0.09558492809825536,1.159199863354273,87.51000213623047,1.2250005960470163,84.81999969482422,1.7628913009281106,83.27999877929688,-0.09558492809825536
9990,2024-01-23,87.52999877929688,89.18000030517578,86.87999725341797,89.0,16850900.0,-0.01916180104669074,1.513662022329506,-1.515463268837502,63.97416440222415,50.57168460051068,-3.2630646575288296,-2.7410613598742515,-8.258578991064212,-14.37436516287923,26.307500798789395,2.3600006103515625,0.49158880163633967,2.742999649047846,-1.4757263063188049,6.961725604414497,0.6336366713645134,4.852362626731178,-6.022129794189453,66.93991434649334,12.901124646479175,2.109362977683327,1,-1.7249984741210938,-3.240001678466797,-11.235000610351562,-15.454999923706055,3.0800018310546875,1,-0.0690049240233277,-1.604036949041455,89.23999786376953,1.159199863354273,87.51000213623047,1.2250005960470163,84.81999969482422,-0.0690049240233277
9991,2024-01-24,88.08000183105469,88.56999969482422,86.61000061035156,88.41000366210938,19752800.0,0.0062835948752224535,5.030823043335368,0.22449085511428513,65.28361190906756,52.21661575062121,-3.429020626140783,-3.336923496886712,-8.52242361876236,-14.756699957741375,24.81914293992697,1.9599990844726562,0.598720803886863,3.2135025024414006,-1.1959630990535146,7.622968103936316,1.00876970169395,5.418235303188851,-6.0656051681591805,68.35877542326386,10.123608335909807,2.204732800747456,1,-2.2500038146972656,-3.7900047302246094,-10.717500686645508,-14.940000534057617,7.069999694824219,2,-0.024636672613921662,1.513662022329506,87.52999877929688,-1.604036949041455,89.23999786376953,1.159199863354273,87.51000213623047,-0.024636672613921662
9992,2024-01-25,89.19999694824219,90.04000091552734,88.5,89.1500015258789,15892400.0,0.012715657287743376,-1.2814854165371552,-0.15150043926573264,66.46371934355463,52.70275373464013,-3.888812143093787,-4.520124057920441,-9.39505181224979,-15.730351222397388,23.302565300907958,1.9599990844726562,0.49154582420884196,4.226497650146484,-0.4995750489437967,8.952570349236765,1.8634613006013439,6.589533999691625,-6.7094642682258865,80.99537748257494,18.94434329595618,2.3630363495451374,1,-3.3249969482421875,-4.864997863769531,-11.239997863769531,-15.764997482299805,6.569999694824219,3,-0.035874406476706144,5.030823043335368,88.08000183105469,1.513662022329506,87.52999877929688,-1.604036949041455,89.23999786376953,-0.035874406476706144
9993,2024-01-26,88.05000305175781,88.5,86.29000091552734,87.23999786376953,14934500.0,-0.012892308697629806,1.5847956347347334,16.201587059362126,61.43142947282843,55.23054670254534,-2.244292877539962,-3.43686543123313,-7.987255798246508,-14.446400088290545,21.48329427035295,2.9099960327148438,0.6013358405752598,3.0070037841796875,-1.8622088065994546,7.87621637495883,0.5723974887901164,5.441610079569259,-4.95551291290063,46.933390299479164,-15.75826487012619,2.4346062953895675,1,-1.8650016784667969,-3.7150039672851562,-10.090003967285156,-14.61500358581543,6.4199981689453125,4,0.016013583007896237,-1.2814854165371552,89.19999694824219,5.030823043335368,88.08000183105469,1.513662022329506,87.52999877929688,0.016013583007896237
9994,2024-01-29,89.06999969482422,89.56999969482422,88.0199966430664,88.5,12108100.0,0.011584288560067657,-1.0261392932118618,0.7036988198061581,60.48880976345371,57.09882560307012,-2.47763266519614,-4.442860519118284,-8.809331164241357,-15.323551612172622,19.863625861704513,1.5500030517578125,0.9365201502529601,3.873500442504877,-1.3063895297127601,9.053390414722514,1.2835554563960585,6.463445428613696,-5.419868693833422,74.13330078125,14.11581147596275,2.5899449861088186,1,-2.7350006103515625,-4.7350006103515625,-11.095001220703125,-15.635000228881836,6.4899978637695455,0,0.031211393160680778,1.5847956347347334,88.05000305175781,-1.2814854165371552,89.19999694824219,5.030823043335368,88.08000183105469,0.031211393160680778
9995,2024-01-30,86.16000366210938,88.79000091552734,85.76000213623047,88.08000183105469,12980400.0,-0.032670888544798604,-1.2279392790225403,-3.3684196436936995,56.76063741371819,59.19443774169956,0.7547202396364696,-1.5476295079804459,-5.7301804563366545,-12.28809785508102,18.278411752303512,3.30999755859375,0.8777068152598986,0.9225040435790959,-4.275119184981861,6.120127272140053,-1.6763075707013826,3.5213156578595743,-1.9986830679556533,9.34583270943407,-49.09222171594796,2.5988116142804785,1,0.8799972534179688,-0.8500022888183594,-8.075004577636719,-12.725004196166992,12.819999694824219,1,0.04120235923254101,-1.0261392932118618,89.06999969482422,1.5847956347347334,88.05000305175781,-1.2814854165371552,89.19999694824219,0.04120235923254101
9996,2024-01-31,85.75,86.91999816894531,84.79000091552734,84.95999908447266,11396700.0,-0.004758630973569544,-2.7699158063884517,-0.4114592025685653,58.26386490540707,60.72256398442385,1.7343221135593296,-0.9160232227265794,-5.137146932175625,-11.745124673363321,18.011576906229408,2.1299972534179688,1.3972443120215416,0.34200019836426065,-4.676037569838584,5.360037966567106,-2.167018685737162,2.851019082465683,-1.1183849801363834,18.285696847098215,-41.88844645992135,2.5090188841014207,1,1.6650009155273438,-0.4399986267089844,-5.26500129699707,-10.80000114440918,11.870002746582045,2,0.056676391957452665,-1.2279392790225403,86.16000366210938,-1.0261392932118618,89.06999969482422,1.5847956347347334,88.05000305175781,0.056676391957452665
9997,2024-02-01,85.61000061035156,86.19000244140625,84.62000274658203,86.06999969482422,10459000.0,-0.0016326459434220508,3.4856840797375503,-0.5822766473195747,55.68648173712656,60.907939708554686,2.2329907384464747,-0.539861116468586,-4.840662536453166,-11.476569698023852,18.18101458355458,1.5699996948242188,1.7079822675810874,0.03450088500976278,-4.75975291217766,4.828754682197186,-2.3626260135839487,2.4316277836034743,4.430000305175781,19.999969174144503,-39.39809584054702,2.3971268985937093,2,1.720001220703125,-0.2999992370605469,-4.357501983642578,-9.92500114440918,8.90000152587892,3,0.11143558985530255,-2.7699158063884517,85.75,-1.2279392790225403,86.16000366210938,-1.0261392932118618,89.06999969482422,0.11143558985530255
9998,2024-02-02,86.4800033569336,86.61000061035156,84.94000244140625,85.06999969482422,10449400.0,0.010162396219827174,1.0,-3.0652314530708376,60.54668825509495,60.98882302249725,1.3427189890466877,-1.1730878822713322,-5.575016750812978,-12.209257617017016,17.917988047910818,1.6699981689453125,2.2934628236242673,0.71600341796875,-3.8968964868700198,5.32890332280752,-1.5904465344506349,3.022453370388135,3.4515975952148494,37.575793072197236,-25.82454492257375,2.3064499524193844,2,0.8499984741210938,-1.1700019836425781,-4.805002212524414,-10.605001449584961,10.939994812011719,4,0.10742359997131046,3.4856840797375503,85.61000061035156,-2.7699158063884517,85.75,-1.2279392790225403,86.16000366210938,0.10742359997131046
9999,2024-02-05,86.9800033569336,87.22000122070312,85.61000061035156,86.73999786376953,8409300.0,0.0057816834018418195,3.4722163353537066,0.17021621972599182,56.70629319601855,60.181281777363296,0.5458247940698868,-1.470460269028706,-5.869186848665166,-12.572112048721067,18.33392656501865,1.6100006103515625,2.696695180921367,1.0395030975341797,-3.469564339868427,5.548570534936786,-1.2150306211671307,3.29403681623549,2.845365631103519,56.5947637082167,-4.163986091194509,2.2545337187013046,2,0.34999847412109375,-1.6700019836425781,-5.155002593994141,-11.105001449584961,7.180000305175781,0,0.08611172194410432,1.0,86.4800033569336,3.4856840797375503,85.61000061035156,-2.7699158063884517,85.75,0.08611172194410432
10000,2024-02-06,84.5999984741211,87.19000244140625,83.72000122070312,86.83000183105469,12990300.0,-0.027362667175877764,1.352539549944008,-9.291467989064785,53.52564141751916,58.8748406116357,2.756362006402952,0.9296424235387377,-3.3193369312351564,-10.076031155931673,17.95376754172353,3.470001220703125,2.6465096444502905,-1.3230018615722656,-5.850932648815004,3.2049289256704725,-3.5869672551936276,0.9409635320490963,5.121263189086918,25.14277866908482,-35.99444125022633,2.263965393621368,2,2.2800025939941406,0.7100028991699219,-2.7749977111816406,-8.724996566772461,6.8300018310546875,1,0.12955081893796128,3.4722163353537066,86.9800033569336,1.0,86.4800033569336,3.4856840797375503,85.61000061035156,0.12955081893796128
10001,2024-02-07,85.16999816894531,85.27999877929688,82.47000122070312,84.13999938964844,16374800.0,0.006737585166725291,3.49599609375,-0.46188216537628596,50.98591161847681,57.15508419773816,1.9334963484370462,0.531825501764331,-3.701951724386504,-10.540471052562822,17.837311281150487,2.80999755859375,2.3127743423802514,-0.8450019836425753,-5.223402038906329,3.5333980716211784,-3.034202011274459,1.3441980439893086,4.31121307656251,56.842041015625,-2.355497517829747,2.189200027631878,2,0.8500022888183594,0.14000320434570312,-3.3449974060058594,-9.29499626159668,8.080001831054688,2,0.16214636004329153,1.352539549944008,84.5999984741211,3.4722163353537066,86.9800033569336,1.0,86.4800033569336,0.16214636004329153
10002,2024-02-08,84.87999725341797,86.02999877929688,84.52999877929688,85.51000213623047,12524500.0,-0.003404965618903577,-1.2556359923361977,-0.6116559509347871,41.433203741238614,54.93305911645041,1.727977344740836,1.073776352629693,-3.2447045222425857,-10.115027703565545,18.18318600169822,1.5,1.9943639129144088,-1.260002899169919,-5.333584640426906,2.813578842087068,-3.2967937697984127,0.7767879714585746,4.180541390601576,50.7367585834704,-3.721710571989526,2.036790870628495,2,1.1400032043457031,0.4300041198730469,-3.0549964904785156,-9.004995346069336,8.900001525878906,3,0.15009432028051894,3.49599609375,85.16999816894531,1.352539549944008,84.5999984741211,3.4722163353537066,86.9800033569336,0.15009432028051894
10003,2024-02-09,85.55999755859375,85.62000274658203,83.95999908447266,85.05999755859375,12161500.0,0.008011313939438214,4.3547609086210715,-0.7936446425111412,37.13286194686205,52.33795380349577,0.7349088217073785,0.5951985181880985,-3.701297931064005,-10.664156044397629,18.384620137721143,1.660003662109375,1.5881241570118334,-0.6885025024414091,-4.5644819215668235,3.1874769166840053,-2.626492212004109,1.249487207121291,3.1051088400268156,65.0525544819079,14.549259588134156,1.9379897095627052,2,0.07000350952148438,-0.03499603271484375,-3.734996795654297,-9.684995651245117,8.44000244140625,4,0.10460501207363326,-1.2556359923361977,84.87999725341797,3.49599609375,85.16999816894531,1.352539549944008,84.5999984741211,0.10460501207363326
10004,2024-02-12,85.69999694824219,86.91000366210938,85.38999938964844,85.52999877929688,10366000.0,0.0016362715479574241,-5.755620358753518,0.339996337890625,42.812244912636515,50.7881324144867,0.07442990270449457,0.7545779892672897,-3.6300330581637894,-10.674493828664566,18.75830333164139,1.5200042724609375,1.0249757200414535,-0.7140029907226619,-4.154483441100609,2.7264774596552854,-2.4342432159116356,1.0062372344663117,2.5934031397033266,68.43209517343936,19.181415474342288,1.7202402251889715,2,-0.8549957275390625,-0.17499542236328125,-3.3874950408935547,-9.824995040893555,10.550003051757812,0,0.13675614513476964,4.3547609086210715,85.55999755859375,-1.2556359923361977,84.87999725341797,3.49599609375,85.16999816894531,0.13675614513476964
10005,2024-02-13,81.52999877929688,83.55000305175781,80.7699966430664,82.47000122070312,21207900.0,-0.04865809005178556,-1.2601616434787464,-5.529485683511354,29.96939841140518,47.64430280404205,3.932096070616609,4.935020126306398,0.7255050469043596,-6.381319896340642,18.72806713156493,4.930000305175781,0.5213227214650829,-4.730001068115229,-8.739201944017424,-0.7208001922130336,-6.734601506066326,-2.725400630164131,6.413997376614091,12.377870804925054,-33.032431254808294,2.0046004379510967,2,2.4650001525878906,3.875,0.7825031280517578,-5.654996871948242,28.31999969482422,1,0.15491236442922252,-5.755620358753518,85.69999694824219,4.3547609086210715,85.55999755859375,-1.2556359923361977,84.87999725341797,0.15491236442922252
10006,2024-02-14,81.83000183105469,83.18000030517578,81.48999786376953,82.18000030517578,12870900.0,0.003679664617313838,-2.281537720825155,0.3723378352055061,26.271745986830084,44.37599883178688,3.3721864598314255,4.765127709592349,0.6244787082097503,-6.526730671696697,18.69619692966508,1.69000244140625,-0.07194296562519753,-4.3574981689453125,-8.63693214288719,-0.07806419500343509,-6.497215155916251,-2.217781181974374,5.540074363828708,17.263908407608014,-22.668365379626962,2.1397169869709356,2,2.164997100830078,3.5749969482421875,0.4825000762939453,-5.954999923706055,28.37999725341797,2,0.11731636636085074,-1.2601616434787464,81.52999877929688,-5.755620358753518,85.69999694824219,4.3547609086210715,85.55999755859375,0.11731636636085074
10007,2024-02-15,81.62999725341797,82.70999908447266,81.51000213623047,82.23999786376953,11527600.0,-0.0024441472951405308,-1.8235526433892828,1.742866485013624,27.983533495793637,40.75787052519785,3.294732509756173,4.968636262020979,1.0781085679553541,-6.1873751207260455,18.132211829389718,1.1999969482421875,-0.4147005439787961,-4.398002624511719,-9.10815638943825,0.3121511404148123,-6.753079506974984,-2.0429257420484532,5.212072577320072,14.006508586786747,-24.005787410481485,2.355076882463263,2,2.365001678466797,3.7750015258789062,0.5875034332275391,-5.754995346069336,35.499999999999986,3,0.14234966479918,-2.281537720825155,81.83000183105469,-1.2601616434787464,81.52999877929688,-5.755620358753518,85.69999694824219,0.14234966479918
10008,2024-02-16,79.5,81.33999633789062,79.25,80.95999908447266,15544400.0,-0.026093315265042216,-1.1326503205514964,2.393438727268179,19.50288861626018,36.62415890522468,4.839408124857968,6.817302437750826,3.461552256665925,-3.924207933963771,17.257793793447608,2.3799972534179688,-0.8437282255887055,-6.127499771118167,-11.60648931156338,-0.6485102306729544,-8.866994541340773,-3.3880050008955607,6.856303975724316,3.2637060114819345,-28.932840728484287,2.7394947702226053,2,3.720001220703125,5.145000457763672,2.532501220703125,-3.624998092651367,39.3000030517578,4,0.1796226261546776,-1.8235526433892828,81.62999725341797,-2.281537720825155,81.83000183105469,-1.2601616434787464,81.52999877929688,0.1796226261546776
10009,2024-02-20,80.70999908447266,80.7699966430664,79.1500015258789,79.33000183105469,12627200.0,0.015220114270096285,1.160004475934224,-0.9452041909440075,30.52180319670785,34.068176880690096,2.957488133203853,5.202211436960994,2.542338822091736,-4.982430066542662,15.854333080094419,1.6199951171875,-1.195164099154141,-4.491000747680658,-10.11211558186136,1.1301140865000434,-7.301558164771009,-1.6804433305903075,4.93567449367923,35.454477672758046,0.3522895108824642,2.8105574170903473,2,2.3200035095214844,3.8850021362304688,1.1700019836425781,-4.334999084472656,38.540000915527344,1,0.16466362366845977,-1.1326503205514964,79.5,-1.8235526433892828,81.62999725341797,-2.281537720825155,81.83000183105469,0.16466362366845977
10010,2024-02-21,81.48999786376953,81.5,79.94000244140625,80.79000091552734,9943600.0,0.009664214944179461,3.333319204848896,0.5072451749512105,35.16713199216872,32.310534699989205,1.888543067918107,4.15978405512746,2.0514208601304915,-5.608886446057568,14.764787896210827,1.55999755859375,-1.74620671629674,-3.409001922607416,-9.150973816817938,2.332969971603106,-6.279987869712684,-0.5380159755021481,3.3761950681095954,58.06444284578396,19.974405899908845,2.8709859471052623,2,1.5400047302246094,3.1050033569335938,0.23250389099121094,-4.969997406005859,36.400001525878906,2,0.1811265495540375,1.160004475934224,80.70999908447266,-1.1326503205514964,79.5,-1.8235526433892828,81.62999725341797,0.1811265495540375
10011,2024-02-22,85.91000366210938,86.30999755859375,83.87999725341797,85.0,17510900.0,0.05423985659846209,1.842119822247604,1.3000108991825614,50.804728583684245,33.35181523803872,-2.699315882378883,-0.454426773391873,-2.0644146450324854,-9.800027781992114,13.317919084717534,4.819999694824219,-2.161124180563462,1.1195037841796847,-4.44876262064804,6.687770189007409,-1.6646294182341848,3.903636986593554,-6.760002136230469,94.41348997043076,51.80304352098604,2.784133202413864,2,-2.8800010681152344,-1.31500244140625,-4.172502517700195,-9.345001220703125,38.38999938964842,3,0.2786636455769407,3.333319204848896,81.48999786376953,1.160004475934224,80.70999908447266,-1.1326503205514964,79.5,0.2786636455769407
10012,2024-02-23,86.0,86.81999969482422,85.05000305175781,86.55000305175781,10232800.0,0.0010475652898884746,2.24771117395078,-0.6043965257050874,48.65620622765061,34.632186824792996,-2.920895665373166,-0.839492049997915,-1.9341569676464303,-9.703499916059542,11.49290079483683,1.7699966430664062,-2.352165360119699,1.369499969482419,-3.8374545539994074,6.5764544929642454,-1.233977292258487,3.972977231223325,-6.706798553466797,89.30899751522398,44.15893990763388,2.60347726174091,2,-2.9699974060058594,-1.404998779296875,-4.0449981689453125,-8.564998626708984,36.75,4,0.2815116172613099,1.842119822247604,85.91000366210938,3.333319204848896,81.48999786376953,1.160004475934224,80.70999908447266,0.2815116172613099
10013,2024-02-26,89.45999908447266,92.3499984741211,88.9000015258789,89.68000030517578,28920100.0,0.040232547493868065,-4.149263248992234,0.4,55.9557993638509,36.092581763816824,-6.44752803387334,-4.414790205426058,-5.141083503869098,-12.953843744731103,11.010649499403108,6.349998474121094,-2.447751903312266,4.758999252319342,-0.6760805457663395,10.194079050405023,2.041459353276494,7.476539151362189,-9.865725708007815,78.10606016819351,32.982500341760606,2.717539899042841,2,-3.7099990844726562,-3.7099990844726562,-6.542497634887695,-10.64999771118164,38.54999542236328,0,0.30930022861746154,2.24771117395078,86.0,1.842119822247604,85.91000366210938,3.333319204848896,81.48999786376953,0.30930022861746154
10014,2024-02-27,91.8499984741211,92.75,90.48999786376952,91.88999938964844,21422700.0,0.026715844110301035,1.5681811285421534,0.1818213344430573,67.40278291572506,40.25184670874125,-8.79868308925748,-6.941747376722006,-7.297568258673579,-15.116086001677715,10.258018589837906,3.2900009155273438,-2.271331758220441,7.009998703002935,0.9933718971012411,13.02662550890463,4.001685300052088,10.018312105953783,-11.490381591796876,92.97422562524122,43.450975425504865,3.008313402950849,2,-5.899997711181641,-5.899997711181641,-8.244997024536133,-12.339996337890625,32.23999786376953,1,0.29341322836526684,-4.149263248992234,89.45999908447266,2.24771117395078,86.0,1.842119822247604,85.91000366210938,0.29341322836526684
10015,2024-02-28,89.70999908447266,90.79000091552734,89.30000305175781,90.45999908447266,14190700.0,-0.023298850573757912,1.1134666580092203,18.749570856379936,60.1339299246972,44.01431159072648,-6.008147018829334,-4.76653766625509,-5.021477707972963,-12.762932018136652,10.199633719499479,2.5499954223632812,-2.1196305889155695,4.692499542236334,-1.6866342175019042,11.071633301974572,1.5029326623672148,7.882066422105453,-8.359151552734374,65.72717052766666,16.422087983651934,3.1895668798691217,2,-3.759998321533203,-3.759998321533203,-4.8125,-8.880001068115234,33.87000274658203,2,0.32928325958081794,1.5681811285421534,91.8499984741211,-4.149263248992234,89.45999908447266,2.24771117395078,86.0,0.32928325958081794
10016,2024-02-29,90.61000061035156,90.83000183105469,88.81999969482422,90.6500015258789,17027000.0,0.010032343496419571,9.049972343550325,0.053334554036458336,62.451114352378525,47.84404279701369,-6.18181466023654,-5.5693132267131205,-5.746978532401613,-13.457390656400463,10.430182049084728,2.0100021362304688,-2.0646822248877186,5.349501037597662,-1.5000388120506187,12.199040887245943,1.9247311127735145,8.77427096242181,-8.347220881152339,72.20778911948825,22.13023583547873,3.424769924824143,2,-4.659999847412109,-4.659999847412109,-5.562501907348633,-9.78000259399414,32.33999633789064,3,0.30107050651736045,1.1134666580092203,89.70999908447266,1.5681811285421534,91.8499984741211,-4.149263248992234,89.45999908447266,0.30107050651736045
10017,2024-03-01,95.1500015258789,96.05999755859376,91.91999816894531,91.91999816894531,23430400.0,0.05010485470638737,-1.5634644501290942,-80.74823574289529,67.8451860569777,53.215409179315635,-9.613255983320116,-9.863671190302071,-10.06096120413622,-17.777892130468956,11.131348388473707,5.449996948242202,-1.254670886684579,9.412501907348627,1.2563747464985795,17.568629068198675,5.334438326923603,13.490565487773651,-12.048244175015626,87.4309903146703,37.62639304246512,4.078063580425023,3,-7.545001983642578,-7.545001983642578,-10.090003967285156,-14.31500244140625,27.47999572753905,4,0.306358392626517,9.049972343550325,90.61000061035156,1.1134666580092203,89.70999908447266,1.5681811285421534,91.8499984741211,0.306358392626517
10018,2024-03-04,95.7699966430664,97.37999725341795,94.62000274658205,96.93000030517578,20913200.0,0.0065159759037825005,1.679609493052067,-0.3591338874677286,68.40950686771075,57.4251540316493,-8.585503110756832,-10.279008186537396,-10.462738825077295,-18.164889999987096,11.823283265484147,2.759994506835909,-0.3199647351024453,9.567997360229498,0.2573816336656449,18.87861308679335,4.912689496947564,14.223305223511431,-11.372415271430071,81.19157629040207,32.34933410896657,4.655307863281928,3,-7.109996795654297,-7.504997253417969,-10.664997100830078,-14.284996032714844,26.430000305175795,0,0.28171665764475007,-1.5634644501290942,95.1500015258789,9.049972343550325,90.61000061035156,1.1134666580092203,89.70999908447266,0.28171665764475007
10019,2024-03-05,94.47000122070312,95.37000274658205,93.27999877929688,94.25,12887500.0,-0.013574140836700166,1.0693064819500844,-0.18965562600299912,76.42974816137169,62.009889161560736,-5.731071028446593,-8.842467854536636,-8.842944967110938,-16.63054471638992,12.196362336948386,2.4899978637695312,0.6271516266632773,7.8935020446777315,-2.1245395439766668,17.91154363333213,2.8844812503505324,12.90252283900493,-8.514529943252995,66.00470954815444,12.03154332542541,5.009020794327199,3,-3.8400039672851562,-6.2050018310546875,-9.210000991821289,-12.985000610351562,33.04000091552736,1,0.35503326826233295,1.679609493052067,95.7699966430664,-1.5634644501290942,95.1500015258789,9.049972343550325,90.61000061035156,0.35503326826233295
10020,2024-03-06,95.55999755859376,96.43000030517578,94.55999755859376,95.0500030517578,14232400.0,0.011538015494931164,-1.5100615469692757,2.3181439866834417,77.16660406957577,64.93898643777091,-5.157741460533487,-9.559382949987636,-9.812778979525035,-17.495676291237416,13.38978468855366,1.9599990844726562,2.0655535447074413,8.435498428344744,-2.300629524167988,19.171626380857475,3.067434452088378,13.80356240460111,-8.233583164027493,78.73831525808069,19.290469175877668,5.368063976256364,3,-4.344997406005874,-7.294998168945327,-10.224998474121108,-14.074996948242202,26.959999084472642,2,0.2985558759752307,1.0693064819500844,94.47000122070312,1.679609493052067,95.7699966430664,-1.5634644501290942,95.1500015258789,0.2985558759752307
10021,2024-03-07,98.9800033569336,99.69000244140624,97.47000122070312,98.93000030517578,24843300.0,0.035789094660062304,2.020407315908611,0.09804625557250449,80.4493015981833,68.47155259005231,-7.296055316937071,-12.534373935698824,-13.102964322583205,-20.66130241437817,15.057987119869566,4.130004882812472,3.3734208244005544,11.165003967285159,-0.7531661545964852,23.083174089166803,5.205918906344337,17.12408902822598,-10.447159019305118,90.86230766964854,24.606183926923478,5.959085060940824,3,-4.725002288818359,-9.560001373291016,-12.805002212524414,-17.49500274658203,22.38999938964845,3,0.24853503374222563,-1.5100615469692757,95.55999755859376,1.0693064819500844,94.47000122070312,1.679609493052067,95.7699966430664,0.24853503374222563
10022,2024-03-08,97.62000274658205,101.8499984741211,97.31999969482422,99.87999725341795,22353100.0,-0.013740155225568373,-2.1678306381480317,-45.19713152273364,82.68399519447121,71.4413521267879,-4.597939320650639,-10.720639224457855,-11.64464557149087,-19.04362567839756,16.9071985220477,4.529998779296875,4.648482989506348,9.168003082275405,-3.432010842516789,21.7680170070676,2.867996119879308,15.468010044671502,-7.525156274424688,50.641821724991196,-22.608253799670287,6.300006962396099,3,-2.285003662109389,-7.1200027465820455,-11.257501602172866,-16.135002136230483,24.14999389648436,4,0.25947545061452093,2.020407315908611,98.9800033569336,-1.5100615469692757,95.55999755859376,1.0693064819500844,94.47000122070312,0.25947545061452093
10023,2024-03-11,94.51000213623048,96.45999908447266,93.52999877929688,95.9000015258789,15673300.0,-0.031858231129382464,1.3346667071947476,0.615045472652269,73.29507988971636,72.09605179056472,-0.7780869242025545,-7.278942657618373,-8.457543220455491,-15.689341779848519,18.504831237751553,4.0900039672851705,5.338208937528066,5.610502243042006,-7.19116093403612,18.412165420120132,-0.7903293454970566,12.01133383158107,-2.5343313437589217,14.35243174718499,-61.04803821453177,6.400831588539064,3,0.8249969482421733,-4.010002136230483,-8.190000534057631,-13.02500152587892,21.819999694824205,0,0.29753459402798654,-2.1678306381480317,97.62000274658205,2.020407315908611,98.9800033569336,-1.5100615469692757,95.55999755859376,0.29753459402798654
10024,2024-03-12,97.41999816894531,97.5,93.63999938964844,95.33000183105469,14993700.0,0.030790349877680034,2.4311116536458335,-1.5035951479225138,75.086620682032,73.75746187471303,-3.1456915608984417,-9.766626097090366,-11.233756287488632,-18.334375626073424,19.91310854663467,3.8600006103515625,6.2240152549128425,7.934498214721685,-5.3156172232163215,21.184613652659692,1.309440495752682,14.559555933690689,-3.8899993896484375,46.75480207130733,-29.56464967840241,6.625057718969005,3,-2.0849990844726562,-6.9199981689453125,-11.099996566772461,-15.93499755859375,14.510002136230469,1,0.254362546140922,1.3346667071947476,94.51000213623048,-2.1678306381480317,97.62000274658205,2.020407315908611,98.9800033569336,0.254362546140922
10025,2024-03-13,94.16000366210938,95.33999633789062,93.0999984741211,95.31999969482422,16732600.0,-0.03346329878986931,2.7333630034650476,-0.5550229977367307,63.48480729469335,73.87231664608134,0.9073345994024749,-5.809778622811621,-7.853824775036884,-14.827921084395356,20.64026606526165,4.319999694824219,6.659983346221253,4.043003463745123,-8.808550123416666,16.89455705090691,-2.3827733298357714,10.468780257326017,7.689994812011719,12.114345005580358,-59.35863276721808,6.425776793580893,3,2.724994659423828,-3.660003662109375,-7.840002059936523,-12.675003051757812,12.609992980957031,2,0.35418433705458074,2.4311116536458335,97.41999816894531,1.3346667071947476,94.51000213623048,-2.1678306381480317,97.62000274658205,0.35418433705458074
10026,2024-03-14,91.43000030517578,93.4499969482422,90.3000030517578,93.3000030517578,16718900.0,-0.028993237582383036,1.9032328381822858,1.6120768466815187,58.170331402374146,72.79733279556984,4.2084507468319,-2.4492666029376124,-4.936420685476122,-11.839123298819516,21.111249604213235,3.8600006103515767,6.58345755414615,0.8330001831054688,-11.418428686713199,13.084429052924136,-5.292714251803858,6.958714618014795,10.244998168945315,9.783529881146649,-56.978182563525635,6.125714434909331,3,4.645000457763672,-0.9300003051757812,-5.334999084472656,-9.944999694824219,17.690002441406264,3,0.3400415206619074,2.7333630034650476,94.16000366210938,2.4311116536458335,97.41999816894531,1.3346667071947476,94.51000213623048,0.3400415206619074
10027,2024-03-15,93.25,94.6999969482422,92.0199966430664,92.4800033569336,29539200.0,0.019905935565453392,-2.1715790946806903,-0.4117623059505141,55.998737369773146,71.4183584069101,2.3362772282991813,-3.535348622599372,-6.541428448299811,-13.382168246288387,21.69730426313382,3.2699966430664205,6.903810679343621,2.071999740600589,-9.470536823981774,13.614536305182952,-3.6992685416906,7.8432680228917775,7.969998657226569,40.97219720297812,-23.34847097383799,5.771268282291183,3,2.825000762939453,-2.75,-7.584999084472656,-11.764999389648438,19.209999084472656,4,0.30155498923948576,1.9032328381822858,91.43000030517578,2.7333630034650476,94.16000366210938,2.4311116536458335,97.41999816894531,0.30155498923948576
10028,2024-03-18,93.77999877929688,97.08000183105469,93.69000244140624,96.81999969482422,23140300.0,0.005683633021950296,-1.1055938737261513,-3.9480703492692593,53.24588139558697,68.8423732107118,1.6699217326149522,-3.0995902164731177,-6.860350961680183,-13.623889767976465,21.831476117362524,3.8300018310546875,7.136396394477515,1.8879985809326172,-8.30014728746302,12.076144449328254,-3.206074353265194,6.9820715151304285,7.003200053710941,48.33329447991889,-11.852193095726506,5.0940729341978175,3,2.295001983642578,-3.279998779296875,-8.114997863769531,-12.294998168945312,18.0,0,0.29846447246860786,-2.1715790946806903,93.25,1.9032328381822858,91.43000030517578,2.7333630034650476,94.16000366210938,0.29846447246860786
10029,2024-03-19,94.0,94.16000366210938,91.0,92.58000183105469,21054700.0,0.002345929020759252,2.6321766506186806,-0.46710452016393156,57.71305729784361,66.68086801385267,1.5379740343207544,-2.395717311573236,-6.886223540451596,-13.570408733011035,21.674316514008897,3.160003662109375,6.806704770766018,1.4434997558593778,-7.305843800334742,10.192843312053498,-2.931172022237689,5.818171533956445,6.363871001757815,54.57223620069597,-4.709345120464114,4.374671778097063,3,2.075000762939453,-3.5,-8.42249870300293,-12.514999389648438,17.580001831054688,1,0.23755321096866688,-1.1055938737261513,93.77999877929688,-2.1715790946806903,93.25,1.9032328381822858,91.43000030517578,0.23755321096866688
10030,2024-03-20,96.25,96.68000030517578,93.58999633789062,94.98999786376952,39807400.0,0.02393617021276606,1.9150943056720156,0.8873265922352106,59.67078469243534,64.372143913214,-0.6748206669893335,-3.671476574962071,-8.96030407152631,-15.50599797261134,21.99042526620465,3.0900039672851562,6.4399912269851995,2.9554996490478516,-4.2101918923281545,10.121191190423858,-0.6273461216401586,6.538345419735862,3.71131628375781,87.7580828835966,28.867701609457455,3.5828457706880052,3,-0.17499923706054688,-5.75,-11.064998626708984,-14.764999389648438,18.589996337890625,2,0.1629090940797484,2.6321766506186806,94.0,-1.1055938737261513,93.77999877929688,-2.1715790946806903,93.25,0.1629090940797484
10031,2024-03-21,109.8499984741211,113.5,108.77999877929688,113.37000274658205,89554100.0,0.1412986854454139,1.4973559497186408,-2.793649448080827,69.23077230181434,62.877341369585466,-14.048061856691106,-16.217469171052016,-22.170497553103758,-28.67785509605787,24.26815450101694,17.25,6.331893214390618,15.358498382568357,5.791048612997727,24.925948152138986,10.574773497783042,20.14222326735367,-19.549995422363295,83.77777099609375,27.320378985582956,4.7837248847853155,3,-7.9499969482421875,-13.52499771118164,-25.149999618530273,-28.36499786376953,4.510002136230469,3,-0.028038251013542626,1.9150943056720156,96.25,2.6321766506186806,94.0,-1.1055938737261513,93.77999877929688,-0.028038251013542626
10032,2024-03-22,110.20999908447266,111.33999633789062,107.0500030517578,109.30999755859376,37249900.0,0.0032772017783539997,1.7151890329730382,-0.25568194133175615,69.02002857204877,62.4023356676224,-13.895635804778323,-15.463544600891879,-22.097846825225503,-28.6211576446194,26.368305420696558,4.289993286132827,6.136286958928878,14.507999038696283,3.4535321092737945,25.562465968118772,8.980765573985039,20.035232503407528,-19.44599609375001,85.37777370876736,30.725174827748695,5.527233464711247,3,-8.30999755859375,-13.884998321533203,-25.510000228881836,-28.724998474121094,2.75,4,-0.009890176453546284,1.4973559497186408,109.8499984741211,1.9150943056720156,96.25,2.6321766506186806,94.0,-0.009890176453546284
10033,2024-03-25,117.12999725341795,121.41000366210938,110.16000366210938,110.23999786376952,55766100.0,0.06278920448625835,-2.1914948877557334,7.65554189802072,75.99816320288959,62.50361816993991,-19.299057856121166,-21.29615328246051,-28.52842270844657,-35.0866940722112,27.4501161084602,11.25,5.650285607377896,20.04449729919432,5.810579806910951,34.27841479147769,12.927538553052642,27.161456045335996,-25.91127432250977,85.9256629619408,31.357853454630984,7.116958746141683,3,-11.27499389648436,-16.849994659423814,-32.429998397827134,-35.64499664306639,-7.430000305175753,0,-0.03987021496159926,1.7151890329730382,110.20999908447266,1.4973559497186408,109.8499984741211,1.9150943056720156,96.25,-0.03987021496159926
10034,2024-03-26,118.8000030517578,122.45999908447266,118.16999816894531,119.0,44295100.0,0.014257712264149403,-4.876686558740842,-0.02902713584310006,76.31340983459282,63.92901845215096,-19.687753056946406,-21.97002514619632,-29.647271859368672,-36.300687109298394,28.528794291576297,5.330001831054702,5.285054896341478,20.367002868652335,3.383016815039113,37.35098892226556,11.875009841845724,28.858995895458946,-26.37362889160157,87.32249503111609,34.332731367652364,8.491993026806613,3,-12.420001983642564,-17.995002746582017,-34.8675022125244,-37.315002441406236,-6.470001220703111,1,-0.05909094353644506,-2.1914948877557334,117.12999725341795,1.7151890329730382,110.20999908447266,1.4973559497186408,109.8499984741211,-0.05909094353644506
10035,2024-03-27,119.25,120.11000061035156,117.08000183105469,119.3000030517578,29320700.0,0.003787853002378716,2.628745031751108,0.25001907377728205,74.6054857928209,65.75514671775616,-18.108788651349954,-21.17936578099932,-29.601087724415947,-36.327821921145414,29.994600688451513,3.029998779296875,5.494114801491278,19.33999977111816,0.5122983641364556,38.16770117809986,9.926149067627307,28.75385047460901,-25.021608344384788,79.16937111691693,29.690881325466535,9.41385070349085,3,-12.520000457763672,-18.049999237060547,-35.43749809265137,-37.76499938964844,-4.550003051757798,2,-0.06431864292616618,-4.876686558740842,118.8000030517578,-2.1914948877557334,117.12999725341795,1.7151890329730382,110.20999908447266,-0.06431864292616618
10036,2024-03-28,117.88999938964844,119.62999725341795,117.3499984741211,119.44000244140624,21047800.0,-0.011404617277581242,1.3627020018342442,30.998169057072914,74.60548579282087,67.82256320920591,-14.08154745896897,-18.625780125586772,-27.70760268361944,-34.56518038096435,31.70665958941389,2.279998779296861,5.394983234573004,16.615999221801758,-3.296290432322479,36.528288875925995,6.659854394739639,26.572144048863876,-21.967711288301786,70.34392685681244,20.144582282918762,9.956144827062115,3,-11.15999984741211,-14.720001220703125,-34.077497482299805,-36.404998779296875,2.239997863769517,3,-0.025871601217648532,2.628745031751108,119.25,-4.876686558740842,118.8000030517578,-2.1914948877557334,117.12999725341795,-0.025871601217648532
10037,2024-04-01,124.3000030517578,127.37999725341795,119.0,119.1999969482422,44309400.0,0.05437275167780009,-2.0472717285156197,-3.2903200401650032,83.4794362170411,71.18184707825637,-17.4600311189306,-23.968862272486533,-33.54828424741646,-40.56535125293205,32.5740341060777,9.489997863769517,6.271716544195044,21.56850280761718,-0.5963289690909477,43.733334584325306,10.486086919263116,32.65091869597124,-26.78545229142358,82.1138481537257,26.249066083217237,11.082415888354065,4,-15.110004425048814,-18.085002899169908,-40.487501144409165,-42.78500366210936,-5.090003967285142,0,-0.07996783746873504,1.3627020018342442,117.88999938964844,2.628745031751108,119.25,-4.876686558740842,118.8000030517578,-0.07996783746873504
10038,2024-04-02,122.75,123.68000030517578,120.91999816894531,122.70999908447266,25026400.0,-0.012469855299298671,1.9052630733585771,0.007843307383449962,79.36471013610854,73.58758628250803,-12.704488467037976,-21.390658173978096,-31.52195216633072,-38.615796671824995,33.24634924391406,3.380004882812486,7.657935884169092,18.669499588012698,-4.947892164039246,42.28689134006464,6.860803711986733,30.478195464038663,-22.84621352021908,55.048550377358985,-1.887262766040358,11.80869587602597,4,-12.265003204345703,-14.650001525878906,-38.93749809265137,-41.01499938964844,-3.4300003051757812,1,-0.07975560827313521,-2.0472717285156197,124.3000030517578,1.3627020018342442,117.88999938964844,2.628745031751108,119.25,-0.07975560827313521
10039,2024-04-03,128.00999450683594,128.27999877929688,121.33000183105469,122.1999969482422,40130100.0,0.042851279078093274,1.188973312764025,145.24661453366357,87.5027555753912,76.68002749172534,-14.117421660104668,-25.30656567127889,-36.29044664114676,-43.43968073193662,34.52755968886574,6.9499969482421875,9.3393195907273,22.252494430541987,-3.1846235086760544,47.68961236976003,9.533935460932966,34.97105340015101,-25.90811116516406,97.58924691043497,33.53867399333592,12.718558969609024,4,-10.344993591308594,-19.45999526977539,-42.25999450683594,-43.34999465942383,-10.199996948242173,2,-0.143035687401861,1.9052630733585771,122.75,-2.0472717285156197,124.3000030517578,1.3627020018342442,117.88999938964844,-0.143035687401861
10040,2024-04-04,124.08999633789062,130.53999328613278,123.6500015258789,130.17999267578122,36009900.0,-0.030622594618859855,1.0234931660318172,-1.0481925812314166,85.25474551801895,78.46046896019251,-6.518510130649318,-20.173907311393265,-31.85923867988845,-39.09363624944122,35.71829700882376,6.889991760253878,11.221538669234974,16.905996322631836,-9.311179337492604,43.123171982756276,3.797408492569616,30.014584152694056,-19.370301452456246,51.09932156782684,-18.997102548805948,13.108587830062218,4,-5.294998168945341,-14.409999847412124,-38.13999557495117,-39.16499710083008,-2.849998474121108,3,-0.0947698835836378,1.188973312764025,128.00999450683594,1.9052630733585771,122.75,-2.0472717285156197,124.3000030517578,-0.0947698835836378
10041,2024-04-05,123.58000183105469,125.69000244140624,121.1999969482422,124.4000015258789,23290900.0,-0.004109876072904806,1.6411785165322228,0.1346469930896943,83.69251892093467,80.0907456656243,-4.309263549155077,-18.684407054203717,-30.851151477954545,-38.17683335238097,36.183126134323814,4.490005493164034,13.160053186247069,15.166001892089838,-11.73002301944129,42.06202680362098,1.7179894363242738,28.614014347855402,-15.761871137536502,39.68808055164399,-32.684042073851316,13.44801245576557,4,-3.230003356933608,-13.900005340576186,-37.630001068115234,-38.19000244140625,-0.5800018310546875,4,-0.07185632587182089,1.0234931660318172,124.08999633789062,1.188973312764025,128.00999450683594,1.9052630733585771,122.75,-0.07185632587182089
10042,2024-04-08,122.9499969482422,129.69999694824222,122.61000061035156,129.05999755859378,27955800.0,-0.005097951719354676,-1.0883662292775684,7.451223029615105,82.33207467775073,80.79451360727552,-1.8797141185633564,-16.927315896085403,-29.756211333674955,-37.168134738710066,36.424953908611116,7.089996337890653,15.067142500472286,13.269497299194356,-13.87082478922467,40.40981938761338,-0.30066374501515725,26.83965834340387,-12.405242743610259,21.10186912330144,-52.067472056456964,13.570161044209511,4,0.8600006103515341,-12.529998779296918,-36.99999618530275,-37.25999832153322,1.8600006103515625,0,-0.02293615099487456,1.6411785165322228,123.58000183105469,1.0234931660318172,124.08999633789062,1.188973312764025,128.00999450683594,-0.02293615099487456
10043,2024-04-09,122.62999725341795,126.13999938964844,121.2699966430664,124.88999938964844,19243800.0,-0.0026026816003822395,1.04621872310279,0.36988574639445737,81.66334642025122,81.38895100568202,-0.7794624268150017,-15.170415771348942,-28.928335431380233,-36.458196546596014,37.82155341025323,4.870002746582031,15.549876884844224,11.543497848510725,-15.198327982551078,38.28532367957253,-1.8274150670201692,24.91441076404162,-9.685814359005917,15.310501775835977,-57.7239835605383,13.370912915530901,4,1.1800003051757812,-12.20999908447267,-35.024997711181626,-35.284999847412095,5.18000030517581,1,-0.027888756793150615,-1.0883662292775684,122.9499969482422,1.6411785165322228,123.58000183105469,1.0234931660318172,124.08999633789062,-0.027888756793150615
10044,2024-04-10,122.1999969482422,124.4800033569336,119.93000030517578,120.0,22242300.0,-0.0035064854832145276,-2.888897583369198,-0.9734490569604658,79.90320040708865,81.97758596282289,0.20511631397178576,-13.47989508257389,-28.01786682394834,-35.67496091798894,38.99672290887035,4.5500030517578125,16.106505620764892,9.874497604370134,-16.494858958594293,36.24385416733455,-3.310180677112072,23.05917588585234,-7.1443168068236815,21.394892976278584,-47.72091331221708,13.184678281482208,4,1.7449989318847372,-11.779998779296918,-33.73749732971193,-34.19499969482423,5.690002441406236,2,-0.023567899552712768,1.04621872310279,122.62999725341795,-1.0883662292775684,122.9499969482422,1.6411785165322228,123.58000183105469,-0.023567899552712768
10045,2024-04-11,127.51000213623048,127.55999755859376,122.08000183105469,122.9000015258789,21745300.0,0.04345339869556075,1.3269663139752539,2.0954577296277472,75.15669599889412,82.03883154127546,-4.2577361052281475,-17.036780845895876,-32.68198254739586,-40.596788251681474,40.48960315933831,5.479995727539077,15.830475252519193,13.517002868652355,-12.2260671568839,39.26007289418861,0.6454678558842204,26.38853788142049,-10.596204417446245,77.5844875692365,9.896875458270728,12.87153501276813,4,-2.740005493164091,-17.0900039672852,-38.06250381469728,-39.505004882812514,-2.220001220703139,3,-0.07607249953045503,-2.888897583369198,122.1999969482422,1.04621872310279,122.62999725341795,-1.0883662292775684,122.9499969482422,-0.07607249953045503
10046,2024-04-12,122.5199966430664,125.98999786376952,121.83000183105469,125.25,24720100.0,-0.039134227978702474,-1.0243324268384297,-0.5921915391515302,65.49206412607069,80.04023464227876,1.6294569032316417,-10.116863078649033,-27.07753738219688,-35.23617610509612,42.88822620417265,5.6800003051757955,15.292717328082091,6.972497558593744,-16.70579908428212,30.65079420146961,-4.866650762844188,18.811645880031676,-3.9710554562003466,26.509695269227056,-37.331649624002026,11.839148321437929,4,2.7150001525878764,-12.099998474121122,-32.77999687194824,-34.51499938964844,6.480003356933594,4,-0.010447264237411491,1.3269663139752539,127.51000213623048,-2.888897583369198,122.1999969482422,1.04621872310279,122.62999725341795,-0.010447264237411491
10047,2024-04-15,121.37000274658205,124.77999877929688,120.61000061035156,123.62999725341795,17732600.0,-0.009386173098213546,-1.2063489500496516,0.8278357977458276,56.24264525164645,77.47111632178296,2.5927808199084694,-7.117068868029719,-25.309285138956298,-33.7327109942717,45.05241539869462,4.1699981689453125,14.88223300650327,4.416503524780282,-16.909682910102063,25.74268995966264,-6.246589692660891,15.079596742221455,-1.3821353078039778,18.872909040185977,-40.43271577905935,10.663093217441178,4,3.864994049072237,-10.950004577636761,-29.53250122070314,-31.950000762939467,6.1299972534179545,0,0.013429984481596824,-1.0243324268384297,122.5199966430664,1.3269663139752539,127.51000213623048,-2.888897583369198,122.1999969482422,0.013429984481596824
10048,2024-04-16,121.7699966430664,122.5500030517578,118.36000061035156,119.52999877929688,17452400.0,0.003295656978104633,1.2052582442403343,-0.9911519063405273,54.542664519202226,73.8088839822064,2.278793845268339,-5.599705460954965,-25.10167265676489,-33.79024448232356,46.67771408506442,4.190002441406236,14.598023174877625,3.416997528076166,-14.978340027331171,21.812335083483504,-5.780671249627503,12.614666305779835,8.769996643066378,37.06518656363657,-17.924159775056822,9.19766877770367,4,2.680000305175767,-11.349998474121122,-28.852497100830078,-31.269996643066406,4.510002136230469,1,0.024965106342560217,-1.2063489500496516,121.37000274658205,-1.0243324268384297,122.5199966430664,1.3269663139752539,127.51000213623048,0.024965106342560217
10049,2024-04-17,116.33000183105469,124.41999816894531,116.1999969482422,122.0199966430664,25546500.0,-0.04467434476456045,-1.7630234946703356,-2.5401786778655384,46.12526706935623,69.4611641545772,6.579668834625579,1.6853827279232263,-19.12087611434137,-28.005448528087925,48.98925269540471,8.22000122070311,13.084327247920172,-3.1394973754882756,-17.601335440001094,11.322340689024543,-10.370416407744685,4.091421656768134,13.966391601562464,1.1444091182004126,-48.688395937330085,7.230919032256407,4,6.619995117187528,-5.910003662109403,-23.41250228881836,-25.830001831054688,9.939994812011719,2,0.0986847377876896,1.2052582442403343,121.7699966430664,-1.2063489500496516,121.37000274658205,-1.0243324268384297,122.5199966430664,0.0986847377876896
10050,2024-04-18,111.93000030517578,117.62000274658205,111.4800033569336,116.0,32146900.0,-0.037823445857664506,-1.4708278901550038,0.7152905809742304,42.68172885254973,64.90440970253444,10.13967425295398,7.715920669935485,-14.143324690419846,-23.28895834316765,50.57950543767235,6.139999389648452,11.777957378786297,-8.32349891662598,-18.571409006749548,1.9244111734975746,-13.447453961687756,-3.1995438715642024,17.802537268066374,3.101289583743024,-42.313742711877495,5.12395504506178,4,8.659999847412124,-1.5100021362304972,-19.012500762939453,-21.43000030517578,17.56000518798828,3,0.1425891096306433,-1.7630234946703356,116.33000183105469,1.2052582442403343,121.7699966430664,-1.2063489500496516,121.37000274658205,0.1425891096306433
10051,2024-04-19,106.7699966430664,110.87999725341795,105.72000122070312,109.66000366210938,33744300.0,-0.04610027381435444,-1.0681355678244233,0.710075487897005,27.793248980218266,58.844540180586385,14.152727276855828,13.316069035732596,-8.47219860106631,-17.835585760223438,49.73277357497069,6.209999084472656,9.30072423455836,-13.329502487182623,-24.302589988138607,-2.3564149862266532,-18.816046237660615,-7.842958736704631,21.867388877197243,5.508895891174238,-33.80726424991607,5.486543750477986,4,9.870002746582031,3.650001525878878,-13.077497482299805,-16.269996643066406,25.900001525878878,4,0.17345700903572725,-1.4708278901550038,111.93000030517578,-1.7630234946703356,116.33000183105469,1.2052582442403343,121.7699966430664,0.17345700903572725
10052,2024-04-22,109.12000274658205,110.2300033569336,106.62999725341795,107.5999984741211,19820900.0,0.022009985739455784,-1.0809243456594033,-0.5259517580563884,33.076734058078515,53.44602769590054,10.76688128499697,11.468196590678744,-10.26388773724294,-19.885798398265493,49.25672655608381,3.600006103515639,7.091008521202568,-10.92499656677245,-22.113607404537092,0.2636142709921927,-16.519301985654778,-5.330691147890121,17.683992029716762,18.181829308793137,-18.353458431861366,5.594305418882323,4,7.519996643066392,1.6499938964843466,-15.832502365112319,-18.620002746582045,22.45999908447267,0,0.18218472097720562,-1.0681355678244233,106.7699966430664,-1.4708278901550038,111.93000030517578,-1.7630234946703356,116.33000183105469,0.18218472097720562
10053,2024-04-23,112.45999908447266,112.88999938964844,108.91000366210938,109.70999908447266,17887500.0,0.030608470068016258,1.2049834097681595,1.8092054409476315,29.72621115896972,47.87080666833177,6.51799768393623,8.17977855610414,-13.01716656832005,-22.88134146546531,48.04905267382231,3.9799957275390625,5.012745354231413,-7.3515003204345675,-18.98243327475754,4.279432633888391,-13.166966797596046,-1.5360338432730885,12.657276207378501,36.04277520699326,6.931722212249056,5.815466477161482,4,4.180000305175781,-1.6900024414062642,-19.17249870300293,-21.959999084472656,13.830001831054688,1,0.13373644885262959,-1.0809243456594033,109.12000274658205,-1.0681355678244233,106.7699966430664,-1.4708278901550038,111.93000030517578,0.13373644885262959
10054,2024-04-24,111.77999877929688,113.9499969482422,109.2300033569336,112.72000122070312,20505900.0,-0.006046597107519203,1.7764718026047548,-0.3418190696022727,32.469385724014515,43.127772193345145,6.218414499086478,8.755806905289603,-11.750766864563445,-21.86644637046325,46.7530342764773,4.719993591308608,2.910948547189875,-7.68050041198731,-19.851139897156145,4.49013907318151,-13.765820154571728,-1.5951806694028932,11.785494586862441,50.92434270210033,23.578677858066765,6.085319742584411,4,4.075000762939453,-1.010002136230483,-18.49249839782715,-21.279998779296875,13.220001220703125,2,0.12971909248835667,1.2049834097681595,112.45999908447266,-1.0809243456594033,109.12000274658205,-1.0681355678244233,106.7699966430664,0.12971909248835667
10055,2024-04-25,111.58000183105469,113.05999755859376,108.06999969482422,109.37000274658205,18342800.0,-0.0017892015604425993,-1.074840948708641,-2.351056749561702,32.75862220162382,39.490723090628826,4.381911209368198,8.803061986342072,-10.8201721424997,-21.320216416942912,45.56076062684331,4.9899978637695455,0.7319174311251118,-7.496997451782221,-20.16862091907268,5.174626015508224,-13.83280918542745,-1.1611857181369913,10.557852163468127,71.20296054034299,43.54233572275729,6.335811733645225,4,3.6699981689453125,0.48499298095701704,-18.29250144958496,-21.080001831054688,16.589996337890597,3,0.13165436969838118,1.7764718026047548,111.77999877929688,1.2049834097681595,112.45999908447266,-1.0809243456594033,109.12000274658205,0.13165436969838118
10056,2024-04-26,114.83999633789062,115.05999755859376,111.5999984741211,112.0,20630700.0,0.02921665579260302,1.1097563244912863,1.2850667485992715,39.16644109364322,37.59336707307291,-0.09170039017504905,5.589425834772882,-13.306295585809679,-24.208472386387072,44.406153855422936,3.4799957275390767,-1.2966461007716532,-4.084502792358393,-16.888990454999828,8.719984870283042,-10.48674662367911,2.3177410389623248,5.984429434726607,97.39025844912409,66.05380741878746,6.40224383132072,4,0.23000335693359375,3.2900009155273295,-21.5524959564209,-24.339996337890625,11.800003051757812,4,0.12756887515190352,-1.074840948708641,111.58000183105469,1.7764718026047548,111.77999877929688,1.2049834097681595,112.45999908447266,0.12756887515190352
10057,2024-04-29,114.36000061035156,114.75,112.11000061035156,113.80999755859376,14419100.0,-0.00417969124734896,2.969918428691073,0.19366329611759528,38.99973513267216,35.866374919014014,-0.7941588879617001,5.572251682417573,-12.035603110325994,-23.329569195984135,42.62074725381171,2.7299957275390625,-3.3640932072116243,-4.067498397827151,-16.764652802108202,8.629656006453885,-10.41607559996767,2.281078804313367,5.2560711981125365,89.98573444678122,54.28310771663312,6.348577202140519,4,0.7099990844726562,3.769996643066392,-15.247499465942383,-18.03499984741211,19.350006103515653,0,0.16010840731786735,1.1097563244912863,114.83999633789062,-1.074840948708641,111.58000183105469,1.7764718026047548,111.77999877929688,0.16010840731786735
10058,2024-04-30,112.95999908447266,116.27999877929688,112.93000030517578,114.18000030517578,14845600.0,-0.01224205594969352,-4.234377607705696,-2.218171729782274,38.01867183998842,34.965642115750924,-0.8663878711558084,6.536325843946287,-9.77620383907336,-21.525171095597145,40.81907315600386,3.3499984741210938,-4.901962465019324,-4.97799987792969,-17.728244887211133,7.772245131351738,-11.353122382570405,1.397122626711024,5.544387076970565,59.56150956090552,21.138227194284724,6.375122504640716,4,-1.2899971008300781,5.169998168945298,-13.847497940063477,-16.634998321533203,17.110008239746122,1,0.16483713613221473,2.969918428691073,114.36000061035156,1.1097563244912863,114.83999633789062,-1.074840948708641,111.58000183105469,0.16483713613221473
10059,2024-05-01,109.6999969482422,113.7300033569336,108.75,110.5199966430664,16686200.0,-0.028859792516398586,-2.6617758018596693,0.672130224879294,25.60940620469978,33.06871737710094,1.5133951914399262,8.805729895550925,-5.71597440230893,-17.866681938227103,38.317269226027136,4.980003356933594,-6.046051378760623,-7.3225021362304545,-19.650120546619533,5.005116274158638,-13.486311341424994,-1.1586929310359153,7.7816384179418066,19.85380554427529,-13.053391113926423,6.1638092051945454,5,1.3000030517577983,8.430000305175753,-6.6324939727783345,-9.419994354248061,21.24000549316402,2,0.1512306693601142,-4.234377607705696,112.95999908447266,2.969918428691073,114.36000061035156,1.1097563244912863,114.83999633789062,0.1512306693601142
10060,2024-05-02,112.33000183105469,112.41000366210938,109.43000030517578,111.73999786376952,15439200.0,0.023974521020755812,6.946594781547225,-0.7195173010541892,35.0805286826253,33.87841512181283,-1.1777561236035723,5.533213324290557,-7.523837683743679,-20.087163916421247,35.54526078147967,2.9800033569335938,-7.187037132217128,-4.104497528076166,-16.130902459235358,7.92190740308304,-10.117699993655762,1.9087049375034297,4.210702803490847,47.543192714686946,13.2555861636136,6.0132024655796,5,-0.8750038146972656,5.799995422363267,-8.73750114440918,-11.525001525878906,22.49000549316409,3,0.11279264633148589,-2.6617758018596693,109.6999969482422,-4.234377607705696,112.95999908447266,2.969918428691073,114.36000061035156,0.11279264633148589
10061,2024-05-03,114.6999969482422,115.4800033569336,113.4499969482422,115.02999877929688,15564400.0,0.021098505105982435,2.300793946160503,-0.5593213763852055,40.57109392441568,34.71112177362807,-2.5754183192370306,2.5969891477658535,-9.169692668571855,-22.050614091435037,33.39448068738485,3.1500015258789062,-7.574135067278419,-1.290502166748027,-12.852882568634556,10.271878235138502,-7.071692367691298,4.490688034195244,0.975051413195942,79.0172365578762,41.012586087750485,5.781190200943266,5,-2.524997711181655,3.430000305175753,-10.734996795654311,-13.89499664306642,20.370010375976577,4,0.11743680539748702,6.946594781547225,112.33000183105469,-2.6617758018596693,109.6999969482422,-4.234377607705696,112.95999908447266,0.11743680539748702
10062,2024-05-06,120.12999725341795,121.37000274658205,118.0199966430664,119.77999877929688,22538700.0,0.04734089319658841,1.3674875652068283,-1.0605955518564782,47.97029747844694,36.738242475792205,-7.017360655594544,-3.22021277891416,-13.800426857421641,-27.08355400313323,31.14951677063339,6.670005798339844,-7.318797148018945,4.280498123168925,-6.98962313413638,15.550619380474231,-1.3545625054837274,9.915558751821578,-14.40999603271483,90.17428507691943,49.90063393642095,5.635060628652649,5,-5.4099960327148295,-2.0,-15.179998397827134,-19.324996948242173,20.620002746582045,0,0.05419131178782455,2.300793946160503,114.6999969482422,6.946594781547225,112.33000183105469,-2.6617758018596693,109.6999969482422,0.05419131178782455
10063,2024-05-07,119.20999908447266,121.41000366210938,119.18000030517578,120.1500015258789,12508300.0,-0.0076583550318788385,-3.4600067138671875,-2.685732970027357,54.0133744061862,39.1320189960335,-5.631382440832681,-2.7084320968226905,-12.186917072848644,-25.773722038527225,29.10447945128769,2.2300033569335938,-5.913505709612593,3.5314998626708984,-7.404267077954827,14.467266803296624,-1.9363836076419574,8.999383332983754,-13.17699783325196,82.6224017278826,35.85424371848649,5.46788347031286,5,-4.469997406005859,-1.0800018310547017,-11.507499694824219,-15.944999694824219,23.93000030517578,1,0.12163415603350347,1.3674875652068283,120.12999725341795,2.300793946160503,114.6999969482422,6.946594781547225,112.33000183105469,0.12163415603350347
10064,2024-05-08,119.31999969482422,120.47000122070312,118.22000122070312,118.3000030517578,10867900.0,0.0009227465078127661,-2.8135583357579286,-1.0850999935069303,61.69673986442429,42.34736540301133,-5.0951679159617385,-3.209827186388736,-11.664877755439022,-25.515317943909338,27.19224142260227,2.25,-4.823801400599251,3.7855003356933565,-6.860705977934444,14.431706649321157,-1.5376028211205437,9.108603492507257,-12.671918347167974,82.55422886776124,29.012392786473598,5.323103156813903,5,-4.239997863769531,-1.1900024414062642,-10.027502059936523,-16.05500030517578,22.040000915527344,2,0.09009392940738392,-3.4600067138671875,119.20999908447266,1.3674875652068283,120.12999725341795,2.300793946160503,114.6999969482422,0.09009392940738392
10065,2024-05-09,117.80999755859376,119.62999725341795,117.44000244140624,119.31999969482422,11524800.0,-0.012655063192193006,1.0563358084124308,-1.4803991233646892,69.75662663827906,45.746274907970864,-2.9150545659022526,-2.5969312565347167,-9.45836162258125,-23.680272755437954,24.876926906433493,2.1899948120117188,-3.8288430373258393,2.7604984283447465,-6.36360311928793,11.884599975977423,-1.8015523454715918,7.322549202161085,-10.571439318359396,54.77383081544367,-4.6437547469253175,4.5620507738163365,5,-2.7299957275390767,0.31999969482419033,-4.702497482299819,-14.094997406005874,30.020004272460923,3,0.11145068461852858,-2.8135583357579286,119.31999969482422,-3.4600067138671875,119.20999908447266,1.3674875652068283,120.12999725341795,0.11145068461852858
10066,2024-05-10,121.23999786376952,121.8499984741211,119.18000030517578,120.04000091552734,13922400.0,0.029114679367256757,1.2066117265774259,-0.7946988414452357,70.88214973389128,49.288765419217434,-5.969499838881063,-6.458893487235443,-12.16664459631464,-26.749530466151,22.61311012401196,4.0400009155273295,-2.833812452620691,6.25449867248534,-2.6646216479763325,15.173618992947013,1.7949385122545038,10.714058832716177,-13.434581806660148,86.16777416971844,20.644589543402503,4.459560160230839,5,-5.93999862670897,-3.5299987792968466,-7.002500534057631,-16.395000457763672,32.20999908447267,4,0.1120093178796353,1.0563358084124308,117.80999755859376,-2.8135583357579286,119.31999969482422,-3.4600067138671875,119.20999908447266,0.1120093178796353
10067,2024-05-13,123.0,124.11000061035156,121.6500015258789,122.93000030517578,16643200.0,0.01451667904356202,1.1484699571887858,0.05833322736925161,69.20554465796317,52.75397351010352,-7.124219354995631,-8.527740789409336,-13.315957965874588,-28.137288326141388,20.645405940409052,2.8700027465820455,-1.7191263992444874,7.933000946044928,-1.2574214443928184,17.123423336482674,3.3377897508260617,12.528212141263793,-14.351908997869927,83.35830712038894,13.523342637812974,4.595211195218873,5,-6.569999694824219,-5.2900009155273295,-7.9850025177002095,-18.155002593994155,21.19000244140625,0,0.0981301408473072,1.2066117265774259,121.23999786376952,1.0563358084124308,117.80999755859376,-2.8135583357579286,119.31999969482422,0.0981301408473072
10068,2024-05-14,124.80999755859376,125.04000091552734,121.66999816894531,122.98999786376952,13887700.0,0.01471542730564046,1.9561344509695662,26.000108991826018,72.80364437878774,57.99777775166885,-7.908149673525145,-10.644037001819441,-14.501630702246771,-29.57047743404418,19.171987447749423,3.3700027465820312,-0.9723347280804688,9.590998458862316,-0.15025527594563926,19.33225219367027,4.720371591458331,14.4616253262663,-14.924953787805975,96.97363943273452,23.724351606920294,4.87062686740398,5,-7.574996948242202,-8.169998168945327,-7.694999694824261,-19.96500015258792,14.72999572753902,1,0.1277141475299124,1.1484699571887858,123.0,1.2066117265774259,121.23999786376952,1.0563358084124308,117.80999755859376,0.1277141475299124
10069,2024-05-15,127.80999755859376,127.9499969482422,125.44000244140624,126.2300033569336,14265100.0,0.024036536004189868,1.698929009446528,0.8681288277978236,75.86866154570544,62.52979251423331,-9.017363775512422,-13.428366262418052,-16.787664242684485,-32.11683308655712,18.266376865182483,3.1399993896484375,-0.03838005268070788,12.016998672485371,0.764429229535665,23.269568115435078,6.390713951010511,17.643283393960232,-16.40945807333202,98.66794041084057,24.120480315042244,5.626284721474856,5,-7.1100006103515625,-10.974998474121108,-10.694999694824261,-22.96500015258792,11.199996948242173,2,0.11994368299730795,1.9561344509695662,124.80999755859376,1.1484699571887858,123.0,1.2066117265774259,121.23999786376952,0.11994368299730795
10070,2024-05-16,127.88999938964844,130.1300048828125,127.0500030517578,127.93000030517578,15874700.0,0.000625943451864952,-2.5814108222477095,-0.025317128053579566,73.14650926136433,66.1492831072276,-7.440514561940844,-12.913458312128867,-16.173188760097503,-31.846536830810038,18.43164120810161,3.0800018310547017,1.1543611854046247,11.299000549316403,-1.0138092132415295,23.611810311874336,5.14259566803743,17.455405430595377,-14.503525008829044,79.5433373814396,7.559602485937731,6.156404881278967,5,-4.1049957275390625,-9.964996337890625,-10.707502365112333,-23.045001983642592,13.229995727539062,3,0.10532489862372629,1.698929009446528,127.80999755859376,1.9561344509695662,124.80999755859376,1.1484699571887858,123.0,0.10532489862372629
10071,2024-05-17,125.29000091552734,129.02999877929688,124.86000061035156,128.36000061035156,13774700.0,-0.020329959234729245,-1.12213630795573,76.74823574289529,68.03035043607865,68.3781778802978,-3.554100105964764,-9.333374501389045,-13.004860441066995,-28.92392957131159,19.477561305307177,4.1699981689453125,3.1915094161608124,7.7730018615722685,-4.211164229043334,19.75716795218787,1.7809188162644745,13.765084906880062,-9.55943226442892,42.92450411204409,-25.675758031169977,5.992083045307799,5,-1.5049972534179688,-7.364997863769531,-7.695003509521513,-20.4450035095215,17.06999969482422,4,0.17990263190056321,-2.5814108222477095,127.88999938964844,1.698929009446528,127.80999755859376,1.9561344509695662,124.80999755859376,0.17990263190056321
10072,2024-05-20,129.0,131.02000427246094,126.63999938964844,127.12999725341795,19123200.0,0.029611294256227216,-2.073689282702681,-0.6091214763749733,74.58614280344915,70.66404103554923,-6.563828447245186,-12.097916409514326,-16.04785784451198,-32.29557248851228,20.671033454055205,5.730003356933594,4.800617515688614,10.48900108337402,-1.8550592775017094,22.833061444249765,4.3169709029361485,16.661031263811893,-11.253510276461611,78.39569033327784,8.294677997657644,6.172030180437869,5,-4.769996643066406,-10.629997253417969,-11.172502517700224,-24.155002593994155,3.2299957275390625,0,0.18953486006389286,-1.12213630795573,125.29000091552734,-2.5814108222477095,127.88999938964844,1.698929009446528,127.80999755859376,0.18953486006389286
10073,2024-05-21,127.5,128.82000732421878,123.27999877929688,124.1999969482422,15717800.0,-0.011627906976744207,-1.1556456041917256,1.7647049223801834,78.83992660354497,72.5688395621182,-4.206594791831662,-9.922095819216437,-13.784274210486515,-30.45611692739317,21.2575077947756,5.720001220703125,6.106597390565511,8.23700103759765,-4.38430621430328,20.858308289498595,1.9263474116471855,14.547654663548116,-7.629747948634005,54.52194090081991,-21.02889272455206,6.31065362595047,5,-3.2699966430664062,-9.129997253417969,-9.672502517700224,-22.655002593994155,4.029998779296875,1,0.1309019799325981,-2.073689282702681,129.0,-1.12213630795573,125.29000091552734,-2.5814108222477095,127.88999938964844,0.1309019799325981
10074,2024-05-22,126.27999877929688,127.87000274658205,125.23999786376952,127.79000091552734,11190100.0,-0.009568637025122562,2.149695510550894,-0.457575981763454,73.68420779934047,73.0052374689028,-2.118248998128621,-7.968649599362166,-11.892934658628945,-28.889769796621238,21.727937952400204,2.6300048828125284,6.749056218355392,6.291999816894531,-6.184446448707519,18.768446082496567,0.05377668409350633,12.530222949695556,-4.6257863725556945,38.75966241431723,-38.66779557830843,6.238223132801019,5,-1.1799964904785156,-7.909996032714844,-8.845001220703153,-21.43500137329103,5.2400054931640625,2,0.10500470886138324,-1.1556456041917256,127.5,-2.073689282702681,129.0,-1.12213630795573,125.29000091552734,0.10500470886138324
10075,2024-05-23,126.2699966430664,131.94999694824222,124.66000366210938,131.77000427246094,20747400.0,-7.920602096256335e-05,1.4880552962512923,3.6423840055780397,71.35473975713805,73.05774747148577,-0.8738939333683362,-7.169253244157858,-11.092773429157944,-28.519425363541373,22.65284634206392,7.289993286132841,7.234488747194973,5.547497940063479,-6.569236125360163,17.664232005487108,-0.5108690926483348,11.605864972775294,-3.1172575378100618,34.48671851488117,-40.97411260818178,6.058367032711817,5,0.5300025939941548,-7.434997558593736,-9.584999084472656,-21.42499923706056,6.319999694824219,3,0.10089489350175795,2.149695510550894,126.27999877929688,-1.1556456041917256,127.5,-2.073689282702681,129.0,0.10089489350175795
10076,2024-05-24,129.49000549316406,130.39999389648438,126.5999984741211,127.81999969482422,14028000.0,0.025500981513445486,1.1776586604989956,-0.303636996686073,68.81029648830314,73.01383100819021,-3.129690814242764,-9.734540718136898,-13.380905400221991,-31.308808010076874,23.335206293052938,4.129997253417969,7.567808340880148,8.035006332397458,-4.35264977983087,20.4226624446258,1.8411782762832871,14.228834388511629,-4.8300018310546875,71.62639014285514,-1.891773516749467,6.19382805611417,5,-2.6800079345702983,-10.655006408691392,-13.985006332397461,-24.645008087158217,7.330001831054716,4,0.08981380130250582,1.4880552962512923,126.2699966430664,2.149695510550894,126.27999877929688,-1.1556456041917256,127.5,0.08981380130250582
10077,2024-05-28,132.66999816894528,133.30000305175778,129.27000427246094,131.75999450683594,14143000.0,0.024557823313623217,2.7142616057491535,0.5449104805588,74.79733898931633,73.23535263158227,-5.357099041430075,-12.092447004507363,-15.631529128257142,-34.0340338984346,24.188747393074532,4.029998779296847,7.937185278779225,10.29949913024899,-2.577089267048393,23.176087527546358,3.861204931600298,16.73779332889768,-8.009994506835909,93.71252880057135,20.464209197793124,6.438294198648685,5,-4.37999725341794,-12.704998016357422,-19.139999389648423,-27.82500076293944,-1.069992065429659,1,0.07303838528034645,1.1776586604989956,129.49000549316406,1.4880552962512923,126.2699966430664,2.149695510550894,126.27999877929688,0.07303838528034645
10078,2024-05-29,131.58000183105472,133.10000610351562,129.89999389648438,130.0,11242500.0,-0.008215846483261013,-2.5954909776691957,1.7362587611926137,71.79943267914642,72.78321609085349,-3.5825276723849555,-10.051297880599122,-13.622754179690048,-32.498177334602715,24.85857554031896,3.20001220703125,8.024710489475936,8.278502655029328,-4.424611084759846,20.981616394818502,1.926945785134734,14.630059524923922,-5.191998291015665,80.09257705777382,7.690036945617138,6.351556869894588,5,-3.290000915527372,-10.895000457763715,-17.875003814697294,-26.73500442504887,-0.8899993896484943,2,0.0049399140252248674,2.7142616057491535,132.66999816894528,1.1776586604989956,129.49000549316406,1.4880552962512923,126.2699966430664,0.0049399140252248674
10079,2024-05-30,126.29000091552734,131.66999816894528,125.6999969482422,130.30000305175778,12666200.0,-0.04020368476905478,-1.3005740409987245,-2.5379730943435677,63.291540676031296,71.68821958137204,1.6418448168762154,-3.6413847570964037,-7.463594083672604,-26.800366485260668,26.057854967590465,5.970001220703082,7.989728529300592,2.159001541137698,-8.859376283602899,13.17737936587828,-3.3501873712326073,7.6681904535079894,7.01000213623044,18.865710284318656,-53.46307636526828,5.509188912370292,5,2.0,-5.604999542236342,-12.585002899169922,-21.4450035095215,4.849998474121094,3,0.041491787360698806,-2.5954909776691957,131.58000183105472,2.7142616057491535,132.66999816894528,1.1776586604989956,129.49000549316406,0.041491787360698806
10080,2024-05-31,125.0,127.31999969482422,121.01000213623048,126.3499984741211,24153800.0,-0.010214592653223553,2.8358637098326316,0.3366577942499914,56.317207436710795,70.38675924810894,2.770092846711009,-1.4266560812290976,-5.374039054004584,-25.129867484401274,26.956247330118238,6.309997558593736,7.647031801115617,0.23550071716309162,-9.280549584256534,9.751551018582717,-4.522524433546721,4.993525867872904,8.148002929687465,32.46539923954372,-36.53844610161887,4.7580251507098135,5,2.1550025939941406,-4.314998626708999,-11.687501907348633,-20.155002593994155,11.389999389648438,4,0.05216003417968751,-1.3005740409987245,126.29000091552734,-2.5954909776691957,131.58000183105472,2.7142616057491535,132.66999816894528,0.05216003417968751
10081,2024-06-03,128.16999816894528,128.83999633789062,125.1500015258789,128.1300048828125,16134300.0,0.025359985351562253,4.347858777739692,-0.029624689878869237,58.29322822048827,68.57643540555776,0.05764656253563771,-3.7268514666716044,-8.129598057098477,-27.871204588628842,27.490577891386103,3.839996337890625,6.944334510245639,2.7319988250732195,-5.620352651410229,11.084350301556654,-1.4441769131684907,6.908174563314944,4.492484729003905,58.25871032823762,-8.560528159015838,4.176175738241719,6,-1.0149955749511435,-7.144996643066392,-14.512500762939425,-23.32500076293944,2.0599975585937784,0,0.03448543521955272,2.8358637098326316,125.0,-1.3005740409987245,126.29000091552734,-2.5954909776691957,131.58000183105472,0.03448543521955272
10082,2024-06-04,126.63999938964844,127.86000061035156,125.41999816894531,127.3499984741211,12995500.0,-0.01193726145864571,1.8208065974289431,-17.75295688669709,52.96212668697547,65.70112430371668,1.3607740709559835,-1.7751457315570462,-6.205999664899792,-25.901920896705775,27.221651996630897,2.7499999999999716,6.368730803133474,0.8764999389648409,-7.103993960326761,8.856993838256429,-3.113747010680953,4.866746888610635,5.556384277831995,46.567373084842686,-15.758518806765778,3.9902469496457957,6,0.5150032043457031,-5.6149978637695455,-10.040000915527344,-21.795001983642592,6.910003662109347,1,0.08038540732496613,4.347858777739692,128.16999816894528,2.8358637098326316,125.0,-1.3005740409987245,126.29000091552734,0.08038540732496613
10083,2024-06-05,133.71000671386722,133.8699951171875,127.6500015258789,128.80000305175778,22301800.0,0.055827600744577044,1.3785915180655401,-6.915507033021432,58.438226576388466,64.00712639005536,-5.292242357743248,-8.119438480064474,-13.015224457009865,-32.503198707736715,27.258972172065217,7.2299957275390625,6.290990436332422,7.221506881713893,-0.885740600245839,15.328754363673625,3.167883140734034,11.275130622693766,-12.700004577636733,98.7559215346603,39.33226907034967,4.053623740979869,6,-6.2700080871582315,-12.400009155273466,-17.110008239746122,-28.86500930786137,-2.840011596679716,2,-0.015780424084989253,1.8208065974289431,126.63999938964844,4.347858777739692,128.16999816894528,2.8358637098326316,125.0,-0.015780424084989253
10084,2024-06-06,130.07000732421878,134.1300048828125,129.17999267578122,133.83999633789062,15505000.0,-0.027223088825639286,1.2758644881122054,-0.7678179637145498,52.829708843164504,61.94878962183607,-1.1824392323262884,-3.8291020290454583,-9.205200390459211,-28.394910440459597,27.53034755097342,4.950012207031278,5.530879871378502,3.0440071105957287,-4.465525241940753,10.55353946313221,-0.7107590656725051,6.7987732868639625,-8.80280532836916,69.05490313520384,11.673266945344636,3.7547661762682387,6,-2.500003814697294,-8.630004882812528,-15.170007705688505,-25.225009918212933,-2.5800094604492614,3,0.004766626295653387,1.3785915180655401,133.71000671386722,1.8208065974289431,126.63999938964844,4.347858777739692,128.16999816894528,0.004766626295653387
10085,2024-06-07,130.94000244140622,132.53999328613278,129.6199951171875,130.21000671386722,12139500.0,0.006688668164820388,-2.057559416816427,-0.19363338325169643,57.67871892535656,60.71194767039757,-1.4754935040225519,-3.8630552884971365,-9.906062837065889,-28.82225062933294,27.99667848738869,2.919998168945284,4.771158417980587,3.2575019836425554,-3.0609250161559487,9.57592898344106,0.09828848374328913,6.416715483541807,-9.158288330078094,64.47660079165527,5.048691903867464,3.159213499899253,6,-3.369998931884737,-9.159999847412081,-16.375003814697237,-26.095005035400376,-11.440002441406222,4,0.0015273938026059142,1.2758644881122054,130.07000732421878,1.3785915180655401,133.71000671386722,1.8208065974289431,126.63999938964844,0.0015273938026059142
10086,2024-06-10,134.82000732421878,135.66999816894528,129.71000671386722,129.71000671386722,14668200.0,0.029631929207797336,-1.3326773945993824,7.0000418051467586,57.87338510146314,58.83150834952499,-5.051105464015052,-7.034160743220696,-13.524518311915173,-32.21130828742355,28.31679285250471,5.959991455078068,4.435182179453918,6.458506393432657,0.13645974666172833,12.780553040203586,3.297483070047207,9.619529716818121,-12.544361582031271,91.70740639291212,33.24624907177497,3.161023323385463,6,-6.480007171630888,-10.260009765625028,-20.027509689331083,-29.975009918212933,-17.370010375976577,0,0.011645097019273187,-2.057559416816427,130.94000244140622,1.2758644881122054,130.07000732421878,1.3785915180655401,133.71000671386722,0.011645097019273187
10087,2024-06-11,135.07000732421878,135.85000610351562,131.77999877929688,135.32000732421878,14125000.0,0.0018543241834929614,5.213763220426118,-0.048923673217095814,60.59928017498685,57.58704696017393,-5.5036274483649095,-6.675814595542079,-13.711316492207786,-31.988512555357815,28.344831245431322,4.07000732421875,4.277632488114307,6.1050060272217195,-0.3647358943914867,12.574747948834911,2.8701350664151164,9.339876988028323,-11.990700436425811,90.48782507482885,30.225978374543658,3.2348709608065964,6,-6.6400032043457315,-8.425003051757841,-19.91750907897952,-29.83000946044926,-20.810005187988295,1,-0.03583335555066547,-1.3326773945993824,134.82000732421878,-2.057559416816427,130.94000244140622,1.2758644881122054,130.07000732421878,-0.03583335555066547
10088,2024-06-12,140.75,141.7100067138672,136.83000183105472,138.50999450683594,16973600.0,0.042052212688099555,1.3461455227028338,-8.96002197265625,68.01095578825499,58.11142641708767,-10.89141145931066,-11.700271691628558,-19.210833376436938,-37.20083237215054,28.50860608669518,6.639999389648409,4.180332553684309,10.987998580932612,2.938920608232678,19.037076553632545,6.963459594582645,15.012537567282578,-16.649037174949214,92.33834287057324,28.143923007170187,4.024538986349964,6,-9.389995574951172,-11.174995422363281,-24.325000762939453,-33.540004730224624,-25.470001220703125,2,-0.05115450762516671,5.213763220426118,135.07000732421878,-1.3326773945993824,134.82000732421878,-2.057559416816427,130.94000244140622,-0.05115450762516671
10089,2024-06-13,143.13999938964844,144.22000122070312,140.25999450683594,142.7899932861328,16312900.0,0.016980457475299637,2.1553715591868494,0.1562523416053024,69.82374214042288,59.6121524952779,-11.890268897724127,-13.57910726092183,-21.558435240843693,-39.13213636479159,28.39339934825609,3.9600067138671875,3.6591411721751825,12.61149787902832,2.652091536300645,22.570904221755995,7.631794707664483,17.591201050392158,-17.27813217571601,92.60273027697826,23.632199840454774,4.979703171363838,6,-8.454998016357422,-12.30999755859375,-26.704999923706055,-35.34500122070314,-28.889999389648438,3,-0.08572030407140185,1.3461455227028338,140.75,5.213763220426118,135.07000732421878,-1.3326773945993824,134.82000732421878,-0.08572030407140185
10090,2024-06-14,141.36000061035156,142.49000549316406,139.64999389648438,141.8000030517578,14028500.0,-0.012435369476644031,2.1208793051410173,-1.2571279100183101,64.43687587781685,60.29478001275885,-8.43230167106475,-11.318535274500363,-19.629475940832663,-36.87183221859053,27.9448048159892,3.4900054931640625,3.250535132034912,10.157999038696289,-0.8198644528345653,21.135862530227158,4.669067292930862,15.646930784461716,-13.295157315606644,80.2894438794986,11.173411513979772,5.4889317457654325,6,-6.540000915527344,-10.529998779296875,-24.755001068115234,-31.68000411987306,-31.080001831054688,4,-0.09811829857594356,2.1553715591868494,143.13999938964844,1.3461455227028338,140.75,5.213763220426118,135.07000732421878,-0.09811829857594356
10091,2024-06-17,147.8300018310547,148.75,142.13999938964844,145.5800018310547,23909000.0,0.04576967453853653,2.2322770312115265,-5.1136079900124844,67.07207854290922,61.86255244119593,-13.209360228566453,-16.878693705683418,-25.855822255437914,-42.82781115650141,28.270913401314285,7.3899993896484375,3.6772521081975356,15.501000213623058,2.6162877601708203,28.38571266707531,9.058643986896925,21.943356440349177,-17.82653958519478,94.57867941799009,27.39357850830436,6.442356226726123,6,-9.630001068115234,-13.865001678466797,-31.22500228881836,-38.150005340576186,-40.380004882812486,0,-0.19163905486134813,2.1208793051410173,141.36000061035156,2.1553715591868494,143.13999938964844,1.3461455227028338,140.75,-0.19163905486134813
10092,2024-06-18,153.4499969482422,157.5399932861328,151.50999450683594,151.74000549316406,42192600.0,0.03801660723518241,-4.557568171909939,0.7599962022569444,72.34825096143169,63.40811070620073,-16.34530466056711,-21.684830262560354,-31.141523948206114,-47.913768666323676,28.595530755223216,9.709991455078125,4.750257584633772,19.89849548339845,4.0458902135646895,35.75110075323221,11.97219284848157,27.82479811831533,-20.822019416802675,80.25109596610791,14.091515681778858,7.926302634916883,6,-10.090003967285156,-14.174999237060547,-36.944997787475586,-43.770000457763686,-44.03999328613281,1,-0.23460411023756866,2.2322770312115265,147.8300018310547,2.1208793051410173,141.36000061035156,2.1553715591868494,143.13999938964844,-0.23460411023756866
10093,2024-06-20,144.19000244140625,157.41000366210938,142.91000366210938,157.00999450683594,41285000.0,-0.06034535478002834,1.1292201106653477,-7.497108846572555,66.91872039011744,64.97355643363996,-6.081972687215369,-11.710769336735098,-21.63762943100295,-38.14979918959801,29.123597450353035,14.5,5.399627187811149,9.804000854492188,-6.459153625045019,26.06715533402938,1.6724236147235843,17.93557809426079,-7.576102389215805,25.37735438688068,-44.8327857227124,8.131577239768598,6,-0.6100082397460938,-4.915004730224609,-27.12000274658203,-34.51000595092775,-36.340003967285156,3,-0.20757333933285882,-4.557568171909939,153.4499969482422,2.2322770312115265,147.8300018310547,2.1208793051410173,141.36000061035156,-0.20757333933285882
10094,2024-06-21,139.53999328613278,142.60000610351562,135.69999694824222,137.64999389648438,51189700.0,-0.03224917869852362,-1.3834256152936073,-0.14742594067159917,62.922142468718235,65.55615904956903,0.058805769388754925,-6.3415544445373655,-16.77886277224256,-33.034024625489565,29.242581906946068,8.490005493164034,6.36585712690453,4.49099197387693,-11.458886071672936,20.440870019426796,-3.4839470488979885,12.465930996651863,18.00000000000003,17.58240376271717,-55.03096686950216,7.9749390227749295,6,4.085006713867216,-0.26499557495114345,-22.602493286132784,-29.1199951171875,-36.97999572753902,4,-0.17385692757695448,1.1292201106653477,144.19000244140625,-4.557568171909939,153.4499969482422,2.2322770312115265,147.8300018310547,-0.17385692757695448
10095,2024-06-24,139.00999450683594,142.8300018310547,137.88999938964844,142.44000244140625,32410100.0,-0.0037981855009127097,1.3467907664539138,-1.8148195990731968,60.10816609941836,65.80446804934184,2.071786891926479,-5.06800886755957,-16.21314452236888,-31.99014947254568,28.799898681232573,4.94000244140625,6.618028279994888,3.323993301391596,-12.16044073479631,18.808427337579516,-4.418223716702357,11.066210319485549,18.400009155273438,15.155669018364934,-56.82494371409183,7.742217018093959,6,5.650001525878906,0.2650032043457031,-20.242496490478516,-28.589996337890653,-29.18999481201172,0,-0.17811664977526742,-1.3834256152936073,139.53999328613278,1.1292201106653477,144.19000244140625,-4.557568171909939,153.4499969482422,-0.17811664977526742
10096,2024-06-25,141.1199951171875,141.1300048828125,137.75,140.07000732421878,32370000.0,0.01517876910820104,5.317722890879014,-0.3061181819394994,63.35793039007604,66.11098473990731,1.060993948976062,-6.600454838294922,-18.1013034092247,-33.5622405947467,28.324964566709106,3.3800048828125,7.497238374146775,4.852494430541981,-10.525354688674156,20.230343549758103,-2.8364301290660876,12.54141899015005,15.855808410644528,24.816845594163553,-48.297292498240196,7.688924559608061,6,5.5,-1.8449974060058594,-20.264991760253906,-30.699996948242216,-39.60999298095702,1,-0.21853739657715243,1.3467907664539138,139.00999450683594,-1.3834256152936073,139.53999328613278,1.1292201106653477,144.19000244140625,-0.21853739657715243
10097,2024-06-26,142.36000061035156,144.07000732421875,139.53999328613278,143.0399932861328,55490300.0,0.008786887302074664,2.306554546973346,-0.6476196012323607,58.94148725416215,65.10326601389698,1.077089329230148,-7.459753328782881,-19.063410898455572,-34.24942967387018,27.557257805731815,4.530014038085966,8.228383506691472,5.607999801635742,-9.902630715076384,21.11863031834787,-2.147315456720321,13.363315059991805,14.190286785888674,30.67711470515254,-37.574466754274674,7.7553152583560605,6,4.2599945068359375,-3.085002899169922,-21.50499725341797,-31.94000244140628,-49.66000366210936,2,-0.24522340202610893,5.317722890879014,141.1199951171875,1.3467907664539138,139.00999450683594,-1.3834256152936073,139.53999328613278,-0.24522340202610893
10098,2024-06-27,132.22999572753906,137.38999938964844,131.08000183105472,135.78999328613278,68172700.0,-0.07115766254131295,-1.1535881678991884,5.235346916793783,51.968636875035614,63.11936542885395,11.03151700711038,2.868514487142704,-8.78038487033399,-23.633793023050487,26.274216511073618,11.279998779296847,8.482086568736946,-4.554504776000982,-20.022170284200257,10.913160732198293,-12.28833753010062,3.179327978098655,23.903285859741203,8.852913088370352,-56.84755346445035,7.73383275409964,6,12.080001831054688,7.045001983642578,-10.92999267578125,-21.569992065429688,-41.80999755859375,3,-0.17257802921245236,2.306554546973346,142.36000061035156,5.317722890879014,141.1199951171875,1.3467907664539138,139.00999450683594,-0.17257802921245236
10099,2024-06-28,131.52999877929688,135.41999816894528,130.75,132.82000732421878,38140600.0,-0.0052937833385742206,-2.27718467913778,0.36236219932450897,50.53940054082349,61.57520150252135,11.076227823299831,4.196356471119685,-7.756971714419464,-22.455288099643326,26.006248243409054,4.669998168945284,8.624291985438788,-5.516501617431629,-20.40226733813887,9.369264103275597,-12.95938447778525,1.926381242921991,23.60115161773436,5.855843471487159,-57.520919146701445,7.442882860353613,6,12.614997863769531,7.744998931884766,-10.229995727539062,-20.8699951171875,-42.529998779296875,4,-0.18003497700102666,-1.1535881678991884,132.22999572753906,2.306554546973346,142.36000061035156,5.317722890879014,141.1199951171875,-0.18003497700102666
10100,2024-07-01,131.52000427246094,132.08000183105472,127.2699966430664,130.5,24749000.0,-7.598651964335623e-05,3.4953332335093585,-0.7906957488585381,46.753243243811255,59.31755313595491,10.665190200225425,4.974925343413474,-7.275162093331502,-21.92398393581584,26.596742600046632,4.81000518798831,7.906547474288118,-5.852496337890614,-19.88878063405815,8.183787958276923,-12.870638485974382,1.1656458101931548,22.14827710074843,25.29764837687005,-33.07050571138048,7.018142148083769,7,10.884990692138672,7.754993438720703,-9.785001754760742,-20.860000610351562,-44.720001220703125,0,-0.22019469109712564,-2.27718467913778,131.52999877929688,-1.1535881678991884,132.22999572753906,2.306554546973346,142.36000061035156,-0.22019469109712564
10101,2024-07-02,132.58999633789062,132.71000671386722,129.41999816894528,129.91000366210938,20776000.0,0.008135584174807864,1.2534201477796425,2.6274327942914417,47.59874927532546,56.567608504165335,8.052911500436466,4.482886721488512,-7.6848300467178206,-22.47025322389132,26.996433637959655,3.290008544921932,6.8276654515374275,-5.003504180908209,-18.560724372182733,8.553716010366315,-11.782114276545485,1.7751059147290675,18.966422256907293,31.66664471703366,-21.703410331894478,6.778610095637266,7,9.750003814697266,6.685001373291016,-9.77249717712401,-21.464996337890625,-40.519996643066406,1,-0.17173238760064258,3.4953332335093585,131.52000427246094,-2.27718467913778,131.52999877929688,-1.1535881678991884,132.22999572753906,-0.17173238760064258
10102,2024-07-03,136.82000732421878,136.82000732421878,132.42999267578122,132.66000366210938,14507100.0,0.0319029421763346,1.1105821076183824,1.5522444145847198,46.08488495256675,54.252737899993036,1.358746714430339,1.1116344648568202,-11.267508682366497,-26.14199670051495,27.612590226087143,4.390014648437557,6.2386294388336125,-1.2824935913085653,-13.835362991973426,11.270375809356295,-7.558928291640996,4.993941109023865,12.793497514440617,94.36766886627407,44.029649757405096,6.276434700332431,7,-1.1500053405762003,2.454990386962862,-13.997509002685561,-25.69500732421878,-43.74000549316409,2,-0.25807632873688646,1.2534201477796425,132.58999633789062,3.4953332335093585,131.52000427246094,-2.27718467913778,131.52999877929688,-0.25807632873688646
10103,2024-07-05,131.60000610351562,137.1300048828125,130.91000366210938,136.82000732421878,30104600.0,-0.03815232379233435,1.1301387401039897,-1.2548068811209314,39.11732142944509,51.60775778451824,5.14622752019207,6.49864351709536,-5.555159928873195,-20.39927204653644,27.246658663726798,6.220001220703125,4.752259984820398,-6.396994781494129,-19.139338998961705,6.345349435973461,-12.768166890227917,-0.025822672760341447,16.226018079496328,43.914866551477864,-1.0324631133416986,6.371172108733793,7,4.069995880126953,7.674991607666016,-7.472505569458022,-19.80000305175784,-36.96000671386719,4,-0.2955927610267355,1.1105821076183824,136.82000732421878,1.2534201477796425,132.58999633789062,3.4953332335093585,131.52000427246094,-0.2955927610267355
10104,2024-07-08,130.69000244140622,133.27000427246094,130.08999633789062,131.28999328613278,20500700.0,-0.006914921123891138,-2.5333361590303323,0.11494074797280249,39.76989808652184,49.34795022752974,5.217518812299346,7.860488552155829,-4.131310120279579,-18.968765177592743,26.77981996739167,3.1800079345703125,2.230339506071715,-7.33799819946293,-20.00191815788088,5.325921758955005,-13.669958178671891,-1.00603822025397,15.49153953841008,34.685628198094534,-5.551934791956505,6.331959979208969,7,4.9799995422363565,8.584995269775419,-6.202501296997042,-18.54000091552733,-33.249999999999986,0,-0.3081337785613374,1.1301387401039897,131.60000610351562,1.1105821076183824,136.82000732421878,1.2534201477796425,132.58999633789062,-0.3081337785613374
10105,2024-07-09,131.13999938964844,135.21000671386722,130.8800048828125,131.75,21850900.0,0.003443239267242104,-6.663790426034754,1.0166831972737214,31.9098193423076,45.853715666666574,3.949047593843801,7.827566518227883,-4.045190037934745,-18.823774976405105,26.384736493296206,4.520004272460994,0.4795407909635401,-6.898001098632818,-19.538649559764195,5.742647362498559,-13.218325329198507,-0.5776768680671296,13.52861896322787,22.30868641929403,-10.598416410638084,6.32032423056569,7,4.530002593994141,8.134998321533203,-6.652498245239258,-18.989997863769545,-30.729995727539062,1,-0.3213359736600301,-2.5333361590303323,130.69000244140622,1.1301387401039897,131.60000610351562,1.1105821076183824,136.82000732421878,-0.3213359736600301
10106,2024-07-10,136.38999938964844,136.5,132.69999694824222,133.10000610351562,22460200.0,0.04003355211555992,1.1652472927561774,-5.393426220076544,31.359272379997165,42.789025125092685,-2.2824898107247407,2.8471942533870163,-8.792109422557985,-23.447009099381717,25.579435036009198,5.3600006103515625,-0.6919794249101585,-1.7265007019042855,-14.302339299644075,10.84933789583549,-8.01442000077418,4.561418596965609,6.886729226443066,89.48857109416656,59.98545601545136,6.287919298869888,7,-4.060001373291016,4.954998016357422,-12.46999740600586,-24.239997863769545,-29.440002441406236,2,-0.3635896807669782,-6.663790426034754,131.13999938964844,-2.5333361590303323,130.69000244140622,1.1301387401039897,131.60000610351562,-0.3635896807669782
10107,2024-07-11,130.22999572753906,136.42999267578122,130.07000732421878,136.36000061035156,25401500.0,-0.04516462856276615,1.0287070161349203,-1.8632271709034243,33.638067836125146,40.75229523188042,2.2081330917342257,9.092164685847933,-2.174758428946916,-16.68650312722346,24.551037245907107,6.359985351562443,-1.8208755668656806,-7.644503784179676,-20.646246180467585,5.357238612108233,-14.14537498232363,-1.1436325860357215,11.76619433071042,2.2661254765667667,-26.61218027239026,6.500871198143954,7,1.9700050354003906,11.25,-6.139993667602539,-16.784996032714858,-22.239997863769545,3,-0.29302002061453913,1.1652472927561774,136.38999938964844,-6.663790426034754,131.13999938964844,-2.5333361590303323,130.69000244140622,-0.29302002061453913
10108,2024-07-12,133.55000305175778,134.42999267578122,130.72000122070312,131.75,20726900.0,0.02549341498224944,1.084275225346878,-0.2936381105999914,42.75346266933078,39.887191023936786,-1.0112878096688007,5.486384417316572,-4.944276996522802,-19.346596059788283,22.715834813199926,4.199996948242159,-3.3500726360339286,-3.9644966125488565,-17.02956429327,9.1005710681723,-10.497030452909428,2.5680372278117147,7.268091533277044,54.12130157856204,22.830402631029614,6.532533840360576,7,-1.350002288818331,8.854991912841825,-9.46000099182126,-14.04000091552733,-24.92000579833983,4,-0.303032574286193,1.0287070161349203,130.22999572753906,1.1652472927561774,136.38999938964844,-6.663790426034754,131.13999938964844,-0.303032574286193
10109,2024-07-15,130.8699951171875,135.35000610351562,130.02999877929688,133.91000366210938,20416000.0,-0.020067449444622132,-1.2542398086186273,-1.6888907726868405,40.63938077709584,39.20787297207952,1.7492001363830525,7.589120356771673,-1.6284766543542446,-16.034878503056035,20.5545360715288,5.32000732421875,-4.795010028797407,-6.031004333496099,-19.136097858399552,7.074089191407367,-12.583551095947826,0.5215424289556267,8.864251632489868,12.98293940351589,-19.50836316552422,6.552546762451731,7,2.4050064086914062,11.53499984741211,-6.494997024536133,-11.074996948242188,-22.879997253417983,0,-0.2768395895109259,1.084275225346878,133.55000305175778,1.0287070161349203,130.22999572753906,1.1652472927561774,136.38999938964844,-0.2768395895109259
10110,2024-07-16,127.48999786376952,130.97000122070312,127.23999786376952,130.41999816894528,21312600.0,-0.0258271366969286,-1.1749288775894047,0.963813180745867,34.770960578640285,37.78256311689228,5.025956735060177,10.410484552033623,2.2763599155142487,-12.048867262275806,18.27120807338304,3.730003356933608,-5.23862757222409,-8.717501449584987,-22.288732035106946,4.853729135936959,-15.503116742345966,-1.9318861568240067,11.247108877378977,2.6997833944536085,-29.491528050205684,6.7856152927609745,7,4.695003509521499,14.899997711181655,-2.98499488830565,-7.5649948120117045,-19.15999603271483,1,-0.23570472920137198,-1.2542398086186273,130.8699951171875,1.084275225346878,133.55000305175778,1.0287070161349203,130.22999572753906,-0.23570472920137198
10111,2024-07-17,119.5,123.02999877929688,119.2300033569336,122.58000183105469,31414100.0,-0.062671566378935,-1.099447816557073,1.0511950546946862,27.80583122599151,35.75155714727281,12.252333426895206,17.04305321612452,10.632769956646484,-3.5637393751812567,15.635660456110562,8.259994506835923,-5.76285902330099,-15.29099922180177,-29.64571927054925,-0.9362791730542881,-22.46835924617551,-8.113639197428029,18.087395853410584,1.5697488996144076,-29.5402409447178,7.177360024373737,7,8.680004119873047,18.884998321533203,5.1750030517578125,0.4250030517578125,-15.239997863769517,2,-0.15974892332962864,-1.1749288775894047,127.48999786376952,-1.2542398086186273,130.8699951171875,1.084275225346878,133.55000305175778,-0.15974892332962864
10112,2024-07-18,117.4499969482422,121.63999938964844,114.08999633789062,120.5,30404900.0,-0.017154837253203326,1.8330208097747827,0.9902601423822477,32.98020012833969,35.06965478048332,12.58969041295724,17.13632998391357,12.857866675142006,-1.0269372949601063,12.385350200687808,7.5500030517578125,-6.142998849300284,-15.541002273559556,-29.0475512127057,-2.0344533344134135,-22.294276743132613,-8.787727803986485,17.934511805591157,15.804322986644683,-17.372476017660084,6.753274469573071,7,7.845001220703111,18.364997863769517,9.000001907348619,3.245002746582003,-14.599998474121108,3,-0.08939974689507346,-1.099447816557073,119.5,-1.1749288775894047,127.48999786376952,-1.2542398086186273,130.8699951171875,-0.08939974689507346
10113,2024-07-19,114.26000213623048,117.20999908447266,113.8499984741211,116.69000244140624,18038900.0,-0.027160450360994792,-1.0676878293836638,0.7967206143532475,31.191469837143828,34.116496086107986,14.596293805892358,18.940146692861433,16.219156015958433,2.58100264122605,10.837595914917362,3.599998474121108,-6.794454807766726,-17.234497070312486,-32.082285762376884,-2.386708378248102,-24.658391416344685,-9.810602724280287,18.143274879370907,1.9069931005458691,-33.29123923608514,7.423894346032193,7,10.914997100830064,21.43499374389647,13.27750205993651,6.525001525878892,-15.349998474121108,4,-0.05487488320703282,1.8330208097747827,117.4499969482422,-1.099447816557073,119.5,-1.1749288775894047,127.48999786376952,-0.05487488320703282
10114,2024-07-22,115.27999877929688,115.58000183105469,113.63999938964844,115.36000061035156,23837800.0,0.008926979030249527,6.461486545966724,0.03292256008539936,32.69394624302835,34.20362129729918,12.472083501194277,16.874634611112015,15.382291882921777,1.9509639388004416,10.469026829188552,1.94000244140625,-7.749765994184457,-15.001500701904291,-31.00099161753414,0.9979902137255579,-23.001246159719216,-7.001755244089367,14.154753669667656,9.463353816325757,-25.872420932600413,7.999745457814923,7,9.790000915527344,20.30999755859375,15.187505722045898,8.435005187988281,-17.419998168945312,0,-0.057685648822831115,-1.0676878293836638,114.26000213623048,1.8330208097747827,117.4499969482422,-1.099447816557073,119.5,-0.057685648822831115
10115,2024-07-23,114.25,116.33999633789062,113.83000183105469,115.12999725341795,14707700.0,-0.008934757028136397,-1.9186091384518482,10.999713904253113,30.43943210509032,34.101416822309524,12.129865646843228,16.816771929261193,16.635909621812345,3.403059884637088,10.002278110224328,2.5099945068359375,-7.963292007497799,-14.793499755859386,-31.752224287163187,2.1652247754444147,-23.272862021511287,-6.314137490207486,12.341696898287637,6.496279552733826,-28.09311334114797,8.479362265651899,7,10.78499603271483,21.339996337890625,18.50750160217285,10.720001220703125,-19.389999389648438,1,-0.05479214123615306,6.461486545966724,115.27999877929688,-1.0676878293836638,114.26000213623048,1.8330208097747827,117.4499969482422,-0.05479214123615306
10116,2024-07-24,110.27999877929688,114.04000091552734,110.0,111.47000122070312,25261000.0,-0.03474836954663563,-3.6171439034598216,1.3522797222198357,21.53581870651186,32.756722474574715,13.417682108793073,19.349934958548886,20.677432500388875,7.761987664042223,9.702817352879109,4.25,-8.332313532819157,-17.221501159667966,-35.138056656809795,0.6950543374738771,-26.179778908238887,-8.263223411097044,13.9803925674357,2.4054879207801383,-23.60523100490829,8.958277748570922,7,12.395004272460938,23.48999786376953,22.545001983642578,14.69000244140625,-14.709999084472656,2,-0.017682235852620076,-1.9186091384518482,114.25,6.461486545966724,115.27999877929688,-1.0676878293836638,114.26000213623048,-0.017682235852620076
10117,2024-07-25,107.4499969482422,110.6999969482422,105.04000091552734,106.8000030517578,29068400.0,-0.02566196828418854,-1.7146275865854397,-0.5462122377801952,22.699521640704063,30.5285068047273,14.166255454026711,20.48051537349623,23.490806932433387,10.895917320631966,9.243546462784025,5.659996032714858,-8.517109353445335,-18.306002807617176,-36.916222843032344,0.30421722779797733,-27.611112825324753,-9.0008927899096,13.958316129143853,19.802764135696787,-3.7803109815731837,9.305110017707579,7,12.745006561279283,23.840000152587876,28.63250350952147,19.78500366210936,-11.209999084472685,3,-0.02968817964274406,-3.6171439034598216,110.27999877929688,-1.9186091384518482,114.25,6.461486545966724,115.27999877929688,-0.02968817964274406
10118,2024-07-26,109.41000366210938,110.62999725341795,107.77999877929688,110.0,18547900.0,0.018241105346994857,2.0810946791927143,-0.907695196957564,26.501775417518814,28.957661764774297,9.411615259168698,17.62697909967781,21.47825488938372,9.244421756793031,10.117112657117499,3.180000305175753,-9.145694929613057,-15.204996490478521,-34.909966416354365,4.499973435397322,-25.057481453416443,-5.3525115275405994,8.724646982904943,38.67260634401292,15.812582307629484,9.852484962937922,7,8.59499740600586,21.814998626708984,31.90749168395996,22.219993591308594,-20.830001831054688,4,-0.05995800172210508,-1.7146275865854397,107.4499969482422,-3.6171439034598216,110.27999877929688,-1.9186091384518482,114.25,-0.05995800172210508
10119,2024-07-29,107.8499984741211,111.02999877929688,107.13999938964844,110.54000091552734,13517700.0,-0.014258341429235655,1.1198917332246785,4.559354471628821,24.897618311064306,27.86062373504363,8.228108528382862,18.258078344182707,22.869790217451282,11.127756027120256,11.110825259035606,3.8899993896484375,-9.675456228630381,-15.581001663208013,-36.35329441101274,5.191291084596713,-25.967148037110377,-5.19485528930565,7.665722224995832,24.867245105538874,1.8574452448251613,10.386146373902367,7,6.185001373291016,16.705005645751953,33.577497482299805,23.779998779296875,-18.55999755859375,0,-0.08289285988406292,2.0810946791927143,109.41000366210938,-1.7146275865854397,107.4499969482422,-3.6171439034598216,110.27999877929688,-0.08289285988406292
10120,2024-07-30,102.55999755859376,109.25,102.16999816894531,109.0,23915100.0,-0.04904961511702455,1.0403456312387318,2.3940507793887362,13.568829494044621,26.278734653716203,10.7392438934843,22.41653275602397,27.923798423958985,16.69620329480044,12.840572922843219,7.0800018310546875,-11.235076479432834,-19.423002243041978,-41.79686554167169,2.950861055587737,-30.609933892356835,-8.23607059372712,10.860579183805243,3.2855880320731354,-10.847679487526792,11.186931649314854,7,9.34500122070311,20.560005187988267,38.890001296997056,29.069999694824205,-13.169998168945327,1,-0.045826804408385824,1.1198917332246785,107.8499984741211,2.0810946791927143,109.41000366210938,-1.7146275865854397,107.4499969482422,-0.045826804408385824
10121,2024-07-31,109.81999969482422,111.33999633789062,107.75,109.8499984741211,26503600.0,0.0707878540274216,1.3853839797630574,0.0046581937770701345,28.529363845546897,25.78419728896145,2.192274152061003,14.085357874796713,20.591118325062325,9.705083170120517,14.41130930469344,8.77999877929686,-12.471969953018402,-11.024500274658209,-33.44304482352061,11.394044274204191,-22.233772549089394,0.18477199977299108,-7.650001525878906,83.42424267636218,64.98953224774192,11.209272274431196,7,-0.13000106811523438,13.300003051757812,32.14749717712402,21.80999755859375,-23.44000244140625,2,-0.13622290225864675,1.0403456312387318,102.55999755859376,1.1198917332246785,107.8499984741211,2.0810946791927143,109.41000366210938,-0.13622290225864675
10122,2024-08-01,101.51000213623048,107.86000061035156,99.9499969482422,107.18000030517578,31643700.0,-0.07566925497802002,1.250357051385008,189.00762970498425,19.497340389601632,24.484849572567875,8.943951984274662,20.674369395471572,28.610773903408827,18.260085585152893,15.767483402206736,9.870002746582017,-13.482725087790271,-17.568997573852528,-40.25019340897593,5.112198261270876,-28.909595491414237,-6.228399656290819,9.829994201660142,13.696271041121049,-0.21505895393031516,11.340597917561704,8,6.634994506835923,20.499999999999986,41.43749427795409,30.119995117187486,-15.240005493164077,3,-0.058516425144337414,1.3853839797630574,109.81999969482422,1.0403456312387318,102.55999755859376,1.1198917332246785,107.8499984741211,-0.058516425144337414
10123,2024-08-02,92.6999969482422,97.69000244140624,91.06999969482422,97.16000366210938,36039400.0,-0.08678952815078167,1.3985498633067943,0.786597558054732,17.459512181923188,22.79213467688952,16.063275897403145,27.848463892525942,37.070434740117875,27.316011059165035,17.65987534615886,10.440002441406264,-13.672727922743121,-24.43400230407714,-49.17259227971975,0.3045876715654714,-36.80329729189843,-12.064707316255834,18.639999389648423,8.041428334303859,-5.740006118530591,12.369294987821306,8,11.00500106811522,21.530002593994126,50.24749946594237,38.93000030517577,-5.849998474121108,4,0.03818771339878069,1.250357051385008,101.51000213623048,1.3853839797630574,109.81999969482422,1.0403456312387318,102.55999755859376,0.03818771339878069
10124,2024-08-05,90.41999816894531,92.25,84.91000366210938,87.62999725341797,36977600.0,-0.02459545689704712,1.275966241431723,-0.6255598017044678,17.793229526745577,21.38700105707344,16.14372133801065,28.413629203694228,39.00570234462941,29.784704334690574,19.912325204312573,7.789993286132827,-14.382304489464005,-24.700500869750982,-51.280187140260324,1.8791854007583595,-37.99034400500565,-11.410657734496311,20.109198303222655,20.847506748970623,5.430330833486003,13.289843135254674,8,9.055004119873047,20.600006103515625,51.37249946594238,41.209999084472656,0.23000335693359375,0,-0.02034944011448314,1.3985498633067943,92.6999969482422,1.250357051385008,101.51000213623048,1.3853839797630574,109.81999969482422,-0.02034944011448314
10125,2024-08-06,89.0,90.86000061035156,87.1500015258789,89.19999694824219,26460000.0,-0.015704470224519484,1.1079514667059696,-0.0716834704709714,20.086314802698283,21.225945067760822,15.204229351873678,27.94762305784417,40.057683674037634,31.439108260704444,22.00862419436887,3.7099990844726562,-14.852049896357443,-24.013499069213864,-51.89537691030861,3.8683787718808986,-37.954437989761246,-10.072560148666483,19.992044903564448,15.474829630348083,-1.6239772355783444,13.94093892054738,8,9.125,22.020004272460938,52.70999717712402,42.62999725341797,-1.7900009155273438,1,0.003258437253116142,1.275966241431723,90.41999816894531,1.3985498633067943,92.6999969482422,1.250357051385008,101.51000213623048,0.003258437253116142
10126,2024-08-07,86.80000305175781,93.58000183105469,86.58000183105469,93.37999725341795,29483800.0,-0.024719066834181902,1.0057296943980816,32.90047302967873,20.027390016162983,20.92904155392292,15.336080724899887,27.66012300134136,41.75270552473725,33.90668819424137,23.837440895395673,7.0,-15.641191703956466,-23.73399620056152,-51.68272369679349,4.214731295670447,-37.70835994867751,-9.75963245244553,20.747119377319336,8.235292553244538,-8.654351108858439,13.974363748115987,8,11.324996948242188,24.220001220703125,54.03999328613281,44.829994201660156,4.4199981689453125,2,0.029838666438136485,1.1079514667059696,89.0,1.275966241431723,90.41999816894531,1.3985498633067943,92.6999969482422,0.029838666438136485
10127,2024-08-08,92.06999969482422,92.8499984741211,88.02999877929688,88.4800033569336,24760700.0,0.06071424490531374,-1.1469905558746265,-0.545592629395458,29.148656604450963,21.22313946358205,8.55461028794494,20.432265842073747,35.926043759979535,28.908575659371024,26.20707773349939,6.049995422363281,-16.230771996124716,-16.555999755859375,-44.04973775591645,10.93773824419769,-30.302868755887914,-2.809130755830836,14.118895608234865,56.025013432033965,35.701812426250136,13.746869000028532,8,6.055000305175781,18.95000457763672,48.73749923706055,39.55999755859375,-4.8899993896484375,3,-0.06180083045798157,1.0057296943980816,86.80000305175781,1.1079514667059696,89.0,1.275966241431723,90.41999816894531,-0.06180083045798157
10128,2024-08-09,93.08000183105469,94.52999877929688,91.4499969482422,91.79000091552734,21627200.0,0.010969937434324173,-2.1268913648809624,0.35933209789437,29.135346001567157,21.693998095860145,5.570381002826338,17.112251202335415,34.394774802140645,28.170628396320254,28.579248246753814,3.0800018310546733,-16.091442019449758,-13.522497558593756,-39.18891130893624,12.143916191748744,-26.355704433765,-0.689290683422513,11.83215997354742,84.92725899983505,60.618379398343016,12.833206875171248,8,5.0449981689453125,17.94000244140625,44.39249801635742,38.54999542236328,-4.349998474121094,4,-0.07316292494652954,-1.1469905558746265,92.06999969482422,1.0057296943980816,86.80000305175781,1.1079514667059696,89.0,-0.07316292494652954
10129,2024-08-12,94.63999938964844,96.52999877929688,92.62999725341795,93.0999984741211,18886600.0,0.016759749977500293,-2.1451582635767417,1.193798312071586,31.751352502662385,23.714278430151005,2.1674125860876643,13.385084898731407,32.49142896933682,26.89100618320137,30.78511334921743,3.9000015258789205,-15.915926288223247,-10.15100021362305,-33.62637231721905,13.324371889972952,-21.888686265421057,1.586685838174958,9.072032926404106,81.00502543387881,52.19398872029086,11.737686051798002,8,3.4850006103515625,16.06500244140625,42.83250045776367,37.44499588012695,-7.290000915527344,0,-0.08231192905501439,-2.1268913648809624,93.08000183105469,-1.1469905558746265,92.06999969482422,1.0057296943980816,86.80000305175781,-0.08231192905501439
10130,2024-08-13,97.44000244140624,97.77999877929688,94.91000366210938,96.62000274658205,23565500.0,0.02958583125333436,2.8266796197490427,0.5324670177506987,37.785394590272844,24.74272629067611,-1.6039068162218797,8.662513480007746,29.415121773567577,24.35458069932649,33.50913809711326,3.1399993896484375,-16.067159415400738,-5.8484973907470845,-26.93146496954141,15.23447018804724,-16.389981180144247,4.692986398650078,5.143908155409719,96.9643175845329,62.13579189616851,10.541483789397159,8,-1.055000305175767,13.264999389648452,40.032497406005874,35.36499404907228,-8.190002441406236,1,-0.06968391569581878,-2.1451582635767417,94.63999938964844,-2.1268913648809624,93.08000183105469,-1.1469905558746265,92.06999969482422,-0.06968391569581878
10131,2024-08-14,100.41000366210938,101.9499969482422,98.06999969482422,101.0,22459000.0,0.030480307330545298,2.11647587998821,-0.7195079969110494,43.32069102899226,27.389765250608406,-6.75997210159241,4.415387301751224,26.09543713876934,21.450950151982468,34.90011012959586,4.509994506835966,-15.978197863814088,-1.9239963531494197,-21.598111506984168,17.75011880068533,-11.761053930066794,7.913061223767954,-15.5,88.936828385736,50.0510009570728,9.83705757691737,8,-6.980003356933594,10.294998168945312,37.062496185302734,32.39499282836914,-9.510002136230469,2,-0.13146105065443658,2.8266796197490427,97.44000244140624,-2.1451582635767417,94.63999938964844,-2.1268913648809624,93.08000183105469,-0.13146105065443658
10132,2024-08-15,106.9499969482422,108.0500030517578,102.75,103.51000213623048,29128000.0,0.06513288564494646,-1.137098399211201,-5.830535871308126,47.85264772495394,30.76678031094515,-13.909929094500328,-3.111079472917311,19.32386999735857,15.010282906018674,35.36257689472102,7.639999389648423,-14.697419750040865,5.140996932983413,-13.36014327692915,23.642137142895976,-4.109573171972869,14.391567037939694,-21.699193420410168,93.37345964419474,52.21094744621727,9.250570104956278,8,-10.469993591308608,3.7200012207030966,29.88750076293944,25.854999542236314,-13.379997253417983,3,-0.14707803811487263,2.11647587998821,100.41000366210938,2.8266796197490427,97.44000244140624,-2.1451582635767417,94.63999938964844,-0.14707803811487263
10133,2024-08-16,107.98999786376952,109.47000122070312,105.3499984741211,106.83000183105469,18383300.0,0.009724179010782263,1.0,0.3372086576015679,50.12332576039235,34.3590132257948,-14.02816775202588,-4.895914121111247,17.831683238523553,13.966171322903662,35.74182081396842,4.120002746582031,-14.785334494810229,6.494498062133772,-11.31797261950723,24.306968743774775,-2.4117372786867293,15.400733402954273,-21.827226354980453,91.21138356137689,46.00531018706222,8.906235340820501,8,-9.96499633789061,2.140007019042983,28.85000038146974,25.15499877929689,-13.989997863769517,4,-0.1927030092624482,-1.137098399211201,106.9499969482422,2.11647587998821,100.41000366210938,2.8266796197490427,97.44000244140624,-0.1927030092624482
10134,2024-08-19,108.62999725341795,108.72000122070312,104.76000213623048,107.25,15744600.0,0.005926469138890056,4.076905019244577,1.1896568733845054,55.82421849206774,38.329891413502516,-13.2017362044093,-6.387130805143116,16.854957774983077,13.299075867637939,36.14293918093551,3.959999084472642,-13.534033228915035,7.466997528076163,-9.4897713224303,24.423766378582627,-1.0113868971770756,15.945381953329402,-21.068791961914044,94.23074101554793,41.915897119849674,8.478384425253234,8,-10.604995727539048,1.5000076293945455,28.672500610351577,24.51499938964845,-12.860000610351548,0,-0.18319059559635797,1.0,107.98999786376952,-1.137098399211201,106.9499969482422,2.11647587998821,100.41000366210938,-0.18319059559635797
10135,2024-08-20,107.98999786376952,109.19000244140624,106.16000366210938,108.33000183105469,16075500.0,-0.005891553031667773,1.9417389790710948,-0.24638017680329016,47.98856647184787,41.436688797467504,-10.711111709484157,-6.577387401905696,17.1158048457671,13.900797373633083,36.689595844830755,3.029998779296861,-11.16964492596506,7.139998245239241,-9.011625384020974,23.291621874499455,-0.9358135693908594,15.21581005986934,-19.114264816513653,87.01751615055592,37.04171423349161,8.075811814630104,8,-9.239997863769517,-0.04999542236326704,29.85000038146974,25.15499877929689,1.8899993896484375,1,-0.19112880635191787,4.076905019244577,108.62999725341795,1.0,107.98999786376952,-1.137098399211201,106.9499969482422,-0.19112880635191787
10136,2024-08-21,108.33000183105469,108.4000015258789,106.20999908447266,108.16000366210938,13658900.0,0.0031484764701457113,13.129159283323489,-0.4999887804330544,59.088486547192325,44.763336568883204,-8.577979551541702,-7.453094724285364,16.267698844678534,13.545819356550652,36.78257836954684,2.19000244140625,-8.535875667291975,7.577502059936521,-8.356515950950012,23.511520070823053,-0.3895069455067386,15.54451106537978,-18.21861269339199,83.03572644992529,27.294708166492363,7.967009005443264,8,-7.870002746582031,-4.3600006103515625,28.957496643066406,24.81499481201172,-0.8300018310546875,2,-0.17612851018696352,1.9417389790710948,107.98999786376952,4.076905019244577,108.62999725341795,1.0,107.98999786376952,-0.17612851018696352
10137,2024-08-22,104.26000213623048,111.0,103.95999908447266,108.9499969482422,17967000.0,-0.037570383329001866,-1.6616255943787526,-27.588501929808814,67.6327155415091,49.0408220733212,-2.9021798678694637,-3.8307389989480924,19.763767310127562,17.474676650608586,36.16237661304266,7.040000915527344,-6.12639167316901,3.6670021057129105,-12.04707953379365,19.38108374521947,-4.190038714040369,11.52404292546619,-12.987096273585365,4.261406431015421,-55.13747453223336,7.85704081975328,8,-2.4450035095214986,-0.9850006103515767,29.022499084472642,29.224994659423814,-0.5500030517578267,3,-0.1281411887263808,13.129159283323489,108.33000183105469,1.9417389790710948,107.98999786376952,4.076905019244577,108.62999725341795,-0.1281411887263808
10138,2024-08-23,102.8499984741211,104.41000366210938,100.30999755859376,103.04000091552734,25465100.0,-0.013523917448869938,1.7986313996906491,0.0405122924485178,69.47665598646935,53.232522460410856,0.04407600309998827,-3.0961334888945373,20.3885110027326,18.758655033160807,35.70014232368271,4.100006103515611,-3.3874502491805885,2.584998703002924,-12.619789489874222,17.78978689588007,-5.017395393435649,10.187392799441497,-9.99892508048758,23.760526991920877,-38.84121714147668,7.6023940964385766,8,0.10500335693359375,-1.7899971008300781,27.704998016357422,32.644996643066406,-2.5400009155273295,4,-0.09022847755930585,-1.6616255943787526,104.26000213623048,13.129159283323489,108.33000183105469,1.9417389790710948,107.98999786376952,-0.09022847755930585
10139,2024-08-26,98.91000366210938,102.19000244140624,97.61000061035156,100.66999816894531,26752300.0,-0.03830816597438347,-1.1009179770208204,9.26300995823964,64.39152740378053,56.18875943968949,5.2003396271578595,0.1473112738334521,23.404223790054175,22.464447139894247,35.27329657090551,5.239997863769531,-1.4922005556205988,-0.907996368408206,-15.6937587784726,13.877766041656187,-8.300877573440403,6.484884836623991,-4.607016139966547,9.708761097949123,-56.42301362199977,7.392881205032197,8,5.394996643066406,1.714996337890625,31.524993896484375,36.78499221801758,0.9399948120117188,0,-0.049641123044365076,1.7986313996906491,102.8499984741211,-1.6616255943787526,104.26000213623048,13.129159283323489,108.33000183105469,-0.049641123044365076
10140,2024-08-27,97.86000061035156,98.48999786376952,96.66999816894531,97.08999633789062,17234600.0,-0.010615741713495108,-1.260868329021051,-0.43750379303468784,66.61658347997604,58.77719193424325,7.058456852179859,0.871848593501511,23.556070457021335,23.334355291485792,34.34859893603612,2.2400054931640625,0.4342296172699349,-1.7229995727539062,-16.4746265691397,13.028627423631889,-9.098813070946804,5.652813925438991,-2.2212520899801547,8.304272779835827,-62.45969622658052,7.375813498192897,8,5.974998474121094,2.7649993896484375,32.46999740600586,37.72999572753906,3.9599990844726562,1,-0.02135708107755807,-1.1009179770208204,98.91000366210938,1.7986313996906491,102.8499984741211,-1.6616255943787526,104.26000213623048,-0.02135708107755807
10141,2024-08-28,94.86000061035156,97.68000030517578,92.6999969482422,97.36000061035156,25564300.0,-0.03065603904852887,2.171977277034537,-3.2467352317539584,54.49855002149073,59.515625522747335,10.268209087342854,2.839184289940178,25.39595638225444,26.14313033681381,34.02547492288098,5.160003662109361,2.1297498589787267,-3.9749996185302763,-18.04228423118117,10.092284994120618,-11.008641924855723,3.058642687795171,16.139999389648438,11.80329673170127,-58.31243091381644,7.03364230632545,8,6.989997863769531,4.615001678466797,35.45249557495117,40.72999572753906,7.3899993896484375,2,0.15833856785182587,-1.260868329021051,97.86000061035156,-1.1009179770208204,98.91000366210938,1.7986313996906491,102.8499984741211,0.15833856785182587
10142,2024-08-29,95.56999969482422,97.9800033569336,94.98999786376952,96.55999755859376,18984300.0,0.007484704616322446,-1.7813984847678124,0.3959991455078182,54.05405069684373,59.9523727379086,8.687813635460287,1.751139920028379,23.32899747614229,25.25415293586039,32.921453341036255,3.1200027465820312,3.3028570714521663,-2.9680004119873047,-17.048302215018992,11.112301391044383,-10.008151313503149,4.072150489528539,15.06400024414063,24.508976098052234,-41.92661937645538,7.040150901515842,8,6.279998779296875,2.5550003051757812,32.65250015258789,38.19999694824219,7.340003967285156,3,0.12482997115486927,2.171977277034537,94.86000061035156,-1.260868329021051,97.86000061035156,-1.1009179770208204,98.91000366210938,0.12482997115486927
10143,2024-08-30,96.23999786376952,98.41000366210938,94.98999786376952,96.91999816894531,18819400.0,0.007010549033009905,-1.1509468365606206,0.6868704772620478,52.68276071511629,59.60332187380288,6.901572372359183,1.433441049738704,21.580370323126047,24.412364916601533,31.066475412361505,3.420005798339858,3.962828270133457,-2.4750022888183736,-16.333556346542835,11.383551768906088,-9.404279317680604,4.454274740043857,14.035322015380885,37.30241165905853,-26.16291687880311,6.92927702886223,8,5.610000610351577,1.885002136230483,29.502502441406264,35.04999923706056,6.300003051757827,4,0.07761846827217456,-1.7813984847678124,95.56999969482422,2.171977277034537,94.86000061035156,-1.260868329021051,97.86000061035156,0.07761846827217456
10144,2024-09-03,88.58000183105469,93.87999725341795,88.30999755859375,93.62999725341795,28897200.0,-0.07959264549816147,1.0072087527785505,7.42646052351069,37.226063319588114,58.407488190218466,12.760260060094538,9.432110488718735,28.20039518383021,31.861150430092266,29.02485941314268,7.930000305175767,3.6454002812689907,-10.042998504638675,-24.155513118527423,4.069516109250074,-17.09925581158305,-2.9867411976943004,21.343811589477554,2.6523012216773765,-54.238549559072126,7.056257306944372,9,11.074996948242188,9.544998168945312,36.03499984741211,42.70999526977539,13.119995117187514,1,0.13242261780386122,-1.1509468365606206,96.23999786376952,-1.7813984847678124,95.56999969482422,2.171977277034537,94.86000061035156,0.13242261780386122
10145,2024-09-04,89.29000091552734,90.7300033569336,87.80999755859375,88.36000061035156,16356500.0,0.00801534285161587,-1.8768439211205779,-0.18415864320537645,32.85008329503337,55.492110051089696,10.190333134294889,9.217539558646266,26.454319284861654,30.85713954297509,26.892521559188953,2.9200057983398438,3.022551741922342,-9.347499465942377,-23.418919654947544,4.72392072306279,-16.383209560444953,-2.311789371439801,19.769259870527364,13.962287780596014,-37.269077760606955,7.0357100945025834,9,10.114997863769531,8.834999084472656,30.005001068115234,41.999996185302734,16.400001525878892,2,0.1182662946614148,1.0072087527785505,88.58000183105469,-1.1509468365606206,96.23999786376952,-1.7813984847678124,95.56999969482422,0.1182662946614148
10146,2024-09-05,89.38999938964844,90.6999969482422,87.76000213623047,88.0999984741211,13890700.0,0.0011199291420738167,-1.9847760165136408,1.3870973034611187,16.20477204316856,49.77789410682963,7.958031402185512,9.825272791581526,25.230022294562588,30.54040204640343,25.21292263184941,2.939994812011733,1.8756769050845463,-9.37700080871582,-23.031208886930443,4.277207269498803,-16.20410484782313,-2.549896769608509,18.394305602758607,15.305136336902553,-29.33166761934019,6.827104039107308,9,6.695003509521484,8.735000610351562,28.122501373291016,40.464996337890625,17.529998779296875,3,0.1390535897756724,-1.8768439211205779,89.29000091552734,1.0072087527785505,88.58000183105469,-1.1509468365606206,96.23999786376952,0.1390535897756724
10147,2024-09-06,86.37999725341797,89.6500015258789,85.26000213623047,89.37000274658203,23587100.0,-0.03367269444884946,1.473236966641307,-2.3178320706398634,11.341676261416112,43.31845191515705,9.124578221071388,13.056553775722932,27.017593627690417,33.3323238908132,23.544246386561735,4.3899993896484375,1.0667555099380195,-12.102502822875977,-26.55785594881911,2.3528503030671573,-19.330179385847543,-4.87482625990441,19.802363510494956,8.517072146215153,-28.979658322405843,7.227676562971566,9,7.345005035400391,11.575004577636719,30.02500343322754,43.474998474121094,21.959999084472656,4,0.18372312168549043,-1.9847760165136408,89.38999938964844,-1.8768439211205779,89.29000091552734,1.0072087527785505,88.58000183105469,0.18372312168549043
10148,2024-09-09,86.2699966430664,87.95999908447266,85.01000213623047,87.8499984741211,20526400.0,-0.0012734500329845133,2.277768829737634,0.5284277352222216,9.22683788565034,37.189041968698135,7.415157818310391,13.312758997828027,26.2052516413368,33.215003804933104,22.155129465226526,2.9499969482421875,-0.4499751284156872,-11.87200317382812,-27.160019159962303,3.4160128123060645,-19.51601116689521,-4.227995180761027,17.82012825807827,14.205131910325775,-15.44942847740797,7.644007993067093,9,5.480003356933594,11.685005187988281,28.80750274658203,42.474998474121094,18.050003051757812,0,0.1928828986500295,1.473236966641307,86.37999725341797,-1.9847760165136408,89.38999938964844,-1.8768439211205779,89.29000091552734,0.1928828986500295
10149,2024-09-10,86.8499984741211,87.19000244140625,84.87000274658203,86.97000122070312,17019000.0,0.006723100192693732,7.285636435470907,0.07595101741238278,11.366961041568487,31.050195031097303,5.525617864137999,12.77416452593647,24.71319662561416,32.49560736160643,21.1190961514814,2.3199996948242188,-2.0974798289252448,-10.902501296997073,-26.94453416058434,5.139531566590193,-18.9235177287907,-2.881484865203447,14.950511695233871,33.788319476305915,10.919286843167484,8.02101643179363,9,4.790004730224609,11.085002899169922,22.11750030517578,37.45499801635742,22.389999389648423,1,0.18065633525694813,2.277768829737634,86.2699966430664,1.473236966641307,86.37999725341797,-1.9847760165136408,89.38999938964844,0.18065633525694813
10150,2024-09-11,90.6500015258789,90.83000183105469,86.08000183105469,88.19999694824219,20879600.0,0.043753634064715774,2.3807766763595093,-20.4162375230466,21.317325632315132,27.363392321188904,0.6652835452440939,8.895464617534884,20.026814397861315,28.647146847050095,19.96616288503811,4.75,-3.744288008896433,-6.762998199462885,-23.117234788856692,9.591238389930922,-14.940116494159781,1.4141200952340114,8.780237604287848,96.97986018748344,78.34567840981146,8.177118294696902,9,0.9900016784667969,7.284999847412109,14.597501754760742,30.574996948242188,21.400001525878892,2,0.12189735506191601,7.285636435470907,86.8499984741211,2.277768829737634,86.2699966430664,1.473236966641307,86.37999725341797,0.12189735506191601
10151,2024-09-12,87.20999908447266,88.02999877929688,84.12000274658203,87.0999984741211,30982500.0,-0.03794817852732402,3.46856689453125,0.04489812441806513,21.762170134220682,23.775405592008568,3.247527177434563,11.906293097905433,22.487694996099094,32.10058697542664,19.678469166795587,6.529998779296875,-5.147997164996852,-9.543000411987308,-26.444244165298272,7.358243341323657,-17.993622288642797,-1.092378535331818,10.181806951992243,46.05062234719321,24.540938430770503,8.450621876655486,9,4.055004119873047,10.35000228881836,17.362503051757812,34.01499938964844,23.94000244140625,3,0.21190234549863507,2.3807766763595093,90.6500015258789,7.285636435470907,86.8499984741211,2.277768829737634,86.2699966430664,0.21190234549863507
10152,2024-09-13,91.22000122070312,91.47000122070312,87.87000274658203,88.08999633789062,21267200.0,0.045980990463562854,-1.0168103503545431,28.454431960049938,32.26593941949126,21.506869892494674,-1.6141590564361792,7.017191279422306,17.3886134600845,28.08995401806291,20.161644203079167,4.260002136230469,-6.5551866027353185,-4.7464984893798885,-21.10505245037602,11.612055471616245,-12.925775469877962,3.432778491118185,4.048316289380509,96.59863874965097,72.26006273077562,8.179276980498068,9,-2.220001220703125,6.340000152587891,13.352500915527344,30.00499725341797,17.860000610351562,4,0.17211134332542577,3.46856689453125,87.20999908447266,2.3807766763595093,90.6500015258789,7.285636435470907,86.8499984741211,0.17211134332542577
10153,2024-09-16,87.18000030517578,88.23999786376953,85.91999816894531,87.23999786376953,26494300.0,-0.0442885426602081,1.2524295576427364,-0.01916851916851917,32.16783087011497,20.944844064775435,1.1236983188966576,9.92719536467689,20.438417341724403,32.05249508174107,21.000404023038012,5.3000030517578125,-7.41011799849322,-7.745999526977542,-23.52137094188413,8.029371887929045,-15.633685234430843,0.14168618047575876,6.304586842747597,41.63262848785369,14.805525074357568,7.8876857074532944,9,0.6150016784667969,10.380001068115234,17.392501831054688,34.04499816894531,20.639999389648438,0,0.24271617295989611,-1.0168103503545431,91.22000122070312,3.46856689453125,87.20999908447266,2.3807766763595093,90.6500015258789,0.24271617295989611
10154,2024-09-17,88.7300033569336,89.56999969482422,87.54000091552734,88.05999755859375,17744800.0,0.01777934212356036,-1.3742688492993,-11.167217700915565,36.32824897549293,21.33130691815983,-0.45012481392478776,7.177908881782599,17.925149335417387,30.44411664855369,21.700282416367813,2.3899993896484375,-8.338264002696633,-5.2009967803955135,-19.80371080150954,9.401717240718511,-12.502353790952526,2.100360230161499,3.2562502867751704,62.72110976054076,32.165035939459436,7.301357010557013,9,-0.9350013732910156,8.829998016357422,15.842498779296875,32.4949951171875,16.319999694824205,1,0.17570151863036498,1.2524295576427364,87.18000030517578,-1.0168103503545431,91.22000122070312,3.46856689453125,87.20999908447266,0.17570151863036498
10155,2024-09-18,87.3499984741211,89.19999694824219,86.70999908447266,87.98999786376953,20130600.0,-0.01555285507272175,-1.5937502483529233,-0.9552147029686059,38.180674657235706,23.7730738752784,0.6992885580045538,7.306965214547716,18.291486083589604,31.760322231480245,22.56420269733701,2.4899978637695312,-9.383156978142935,-5.549001693725586,-18.825337243912045,7.727333856460874,-12.187169468818823,1.089166081367651,3.3776550260473925,43.945529225777186,10.562239643200236,6.638167775093232,9,0.4450035095214844,10.210002899169922,17.06500244140625,33.875,19.5,2,0.25060102772793647,-1.3742688492993,88.7300033569336,1.2524295576427364,87.18000030517578,-1.0168103503545431,91.22000122070312,0.25060102772793647
10156,2024-09-19,89.25,90.38999938964844,87.58000183105469,89.3499984741211,25208900.0,0.021751591975606166,1.577979050665472,0.1562477648236893,40.41262599432656,27.003179401157336,-1.3663462117920773,4.115237025181358,15.20974587997533,29.754869301680344,23.375802194499606,3.0400009155273438,-9.205994397235898,-2.695000076293951,-13.879926240761392,8.48992608817349,-8.287463158527672,2.8974630059397697,-5.129997253417969,60.0,24.44103160295031,5.5924630822337225,9,-1.4549980163574219,8.310001373291016,14.295001983642578,31.974998474121094,18.660003662109375,3,0.25546221906731437,-1.5937502483529233,87.3499984741211,-1.3742688492993,88.7300033569336,1.2524295576427364,87.18000030517578,0.25546221906731437
10157,2024-09-20,90.9000015258789,90.97000122070312,88.33000183105469,88.4000015258789,28711000.0,0.018487412054665642,1.0,-25.000381475547417,42.13318569091393,30.65944026840885,-2.5789639500463295,1.4893798949277084,12.571399658710135,28.01560464994735,24.65097743486083,2.6399993896484375,-8.8930769191427,-0.37699851989745525,-9.94388756620259,9.18989052640768,-5.160443043050023,4.4064460032551125,-6.654598846435547,98.61386826687455,60.661590820226806,4.783444523152571,9,-3.104999542236328,6.659999847412109,11.167499542236328,30.324996948242188,15.489997863769531,4,0.2227722734881903,1.577979050665472,89.25,-1.5937502483529233,87.3499984741211,-1.3742688492993,88.7300033569336,0.2227722734881903
10158,2024-09-23,93.56999969482422,94.8000030517578,92.58000183105469,92.68000030517578,23394100.0,0.029372916657049553,-3.0734104208079924,0.355999755859375,58.618297831856694,35.909588800663094,-4.586923499057974,-2.014799134055451,8.816674745613412,25.29331707993836,25.14318139314543,3.900001525878892,-8.100954393712357,2.7569995880126896,-5.2135134974511175,10.727512673476497,-1.228256954719214,6.742256130744593,-9.05561307373047,84.7960104604702,40.62791033937612,3.985256542731902,9,-4.109996795654297,3.990001678466797,10.005001068115234,27.654998779296875,14.610000610351562,0,0.1657582792221426,1.0,90.9000015258789,1.577979050665472,89.25,-1.5937502483529233,87.3499984741211,0.1657582792221426
10159,2024-09-24,94.0,95.0,92.76000213623048,94.7300033569336,23043200.0,0.004595493283939378,2.52756501522877,-0.8202290534400878,58.214153514375425,40.00923634311424,-4.353895111779835,-2.9845232250065976,7.370977506087314,24.865049891113728,25.27003388833381,2.239997863769517,-6.763291553362492,3.432500076293948,-3.75159374947566,10.616593902063556,-0.159546836590863,7.024546989178759,-8.868476393066402,87.93727515606206,38.2981180816097,3.5920469128848076,9,-4.439998626708984,3.5600013732910156,10.077503204345703,27.224998474121094,10.080001831054688,1,0.1470212733491938,-3.0734104208079924,93.56999969482422,1.0,90.9000015258789,1.577979050665472,89.25,0.1470212733491938
10160,2024-09-25,95.7699966430664,96.18000030517578,93.93000030517578,94.16000366210938,54762900.0,0.018829751521983074,-1.1739133639737727,-2.2054596950346457,60.51416152026528,44.31501316378586,-5.946590902820546,-5.184961637581267,4.693874058564404,23.06510272436516,25.184722418846917,2.25,-5.238998543706273,5.306996917724604,-1.4803011181812735,12.094294953630481,1.913347899771665,8.700645935677542,-9.848994924687503,95.23251471098341,39.54632613817952,3.3936490179529404,9,-4.719997406005859,1.7900047302246094,8.307506561279297,25.455001831054688,3.8800048828125,2,0.09689889040382726,2.52756501522877,94.0,-3.0734104208079924,93.56999969482422,1.0,90.9000015258789,0.09689889040382726
10161,2024-09-26,109.87999725341795,114.8000030517578,107.52999877929688,113.0999984741211,107965900.0,0.14733216147996053,1.1963724706061376,-2.000009477550062,78.3542349933519,49.435934894214824,-18.442053368889944,-19.09080147561555,-9.920395572928541,8.969054427397097,25.45197670788053,19.030006408691392,-3.373056690246756,18.66599769592284,7.757513496638566,29.574481895207114,13.21175559628071,24.12023979556497,-22.933095676359358,81.41289923896288,18.943863889182992,5.454242099642136,9,-9.519996643066392,-10.419994354248033,-6.5349960327148295,11.34500122070314,-10.14999389648436,3,-0.027575526529261984,-1.1739133639737727,95.7699966430664,2.52756501522877,94.0,-3.0734104208079924,93.56999969482422,-0.027575526529261984
10162,2024-09-27,107.5,110.97000122070312,107.02999877929688,110.5,42960200.0,-0.021659968264550744,1.0,0.9316766654345869,74.28505649782107,54.115626630626615,-15.097551582922065,-16.62350827949338,-8.016632214872672,11.26260445048176,25.760422540935956,3.94000244140625,-1.9409551211125375,15.689500427246088,2.67639603123979,28.702604823252386,9.182948229242939,22.196052625249237,-17.210726245977497,67.14670274204961,-1.36842771594182,6.506552198003147,9,-6.744998931884766,-8.039997100830078,-5.284999847412109,13.724998474121094,-5.769996643066406,4,0.0038139875545057933,1.1963724706061376,109.87999725341795,-1.1739133639737727,95.7699966430664,2.52756501522877,94.0,0.0038139875545057933
10163,2024-09-30,103.70999908447266,106.75,102.26000213623048,106.08000183105469,39544700.0,-0.03525582247002179,1.420484620905361,0.7900009155273438,67.96674742678744,57.631015347437106,-9.740503437553883,-12.906924152705429,-4.653885446690083,14.957931583475599,25.855479460101428,5.239997863769517,-0.26636106223485,11.5259994506836,-2.4179243058558058,25.469923207223005,4.55403757241389,18.49796132895331,-10.47943781472192,49.682379734058145,-22.26603901754477,6.971961878269704,9,-2.954998016357422,-4.249996185302734,-1.164999008178711,17.514999389648438,1.7799987792968608,0,0.02584129137821023,1.0,107.5,1.1963724706061376,109.87999725341795,-1.1739133639737727,95.7699966430664,0.02584129137821023
10164,2024-10-01,100.30999755859376,104.1999969482422,98.94000244140624,103.4000015258789,34309800.0,-0.03278373884768393,1.2430705012143588,1.303797631349365,60.38262420600281,60.09789863063345,-5.05692590478003,-9.046923344400838,-1.762338009212712,18.240770940770105,24.92581268448371,5.259994506835966,0.7921946894664984,7.539498138427746,-6.748665519003353,21.827661795858845,0.3954163097121892,14.683579967143302,-4.491103275002175,30.570179270641766,-36.63343505383653,7.14408182871555,10,0.8800048828124858,-0.8499946594238423,1.6975040435790874,20.91500091552733,11.520004272460923,1,0.0784568132601633,1.420484620905361,103.70999908447266,1.0,107.5,1.1963724706061376,109.87999725341795,0.0784568132601633
10165,2024-10-02,99.8499984741211,102.12000274658205,99.33000183105469,100.58999633789062,26334900.0,-0.004585775054016694,-2.134848075711418,0.23948120183796678,64.5153845992098,62.77598292006492,-2.9472711440652546,-8.174334480578608,-1.7934164451677361,18.603853959627443,23.88972047389085,2.790000915527358,2.2456931781884464,6.551499176025388,-7.973614885848193,21.076613237898968,-0.7110578549114024,13.814056206962178,-1.7533711383495643,5.737679682817404,-61.49202063727557,7.262557030936788,10,1.7150039672851562,-0.3899955749511719,2.615001678466797,21.375,13.560005187988281,2,0.042363579585130484,1.2430705012143588,100.30999755859376,1.420484620905361,103.70999908447266,1.0,107.5,0.042363579585130484
10166,2024-10-03,101.81999969482422,102.52999877929688,99.4000015258789,99.47000122070312,22176700.0,0.01972960691845893,-1.5140561756784499,-3.175682781231635,62.771080151095084,65.06908230452949,-3.29300011153353,-9.660672157356728,-4.113743968545208,16.492640898272242,22.811980008381568,3.1299972534179688,3.5877838751243587,7.900000381469724,-6.980324388771876,22.780325151711324,0.45983799634892364,15.340162766590524,12.98000335693358,23.940129224072194,-37.93981208523256,7.440162385120797,10,1.8700027465820312,-2.359996795654297,0.4099998474121094,19.404998779296875,10.080001831054688,3,-0.021312101507063974,-2.134848075711418,99.8499984741211,1.2430705012143588,100.30999755859376,1.420484620905361,103.70999908447266,-0.021312101507063974
10167,2024-10-04,102.25,104.23999786376952,101.4000015258789,103.6500015258789,21911200.0,0.004223141882386372,1.2015524965623423,-0.5957457169849912,69.88650950532983,66.32110582380429,-2.172111156329052,-9.318537205406074,-4.8050635290004635,15.894393356884308,21.469603712739982,2.839996337890611,5.070390081344243,7.536500549316401,-7.343431121715241,22.416432220348042,0.09653471380057965,14.976466384832221,12.242003021240222,42.3815440883409,-21.14828902621022,7.439965835515818,10,1.5300025939941406,-2.789997100830078,-1.5874996185302734,18.974998474121094,6.400001525878906,4,-0.02464544394196977,-1.5140561756784499,101.81999969482422,-2.134848075711418,99.8499984741211,1.2430705012143588,100.30999755859376,-0.02464544394196977
10168,2024-10-07,102.91000366210938,104.58999633789062,100.80999755859376,102.16000366210938,21749300.0,0.006454803541412035,-1.1912958867757728,-0.5357137018326875,69.1621586233276,67.53755083591008,-1.5286616132696906,-9.136424001300043,-5.7872915249226935,15.039371768283047,19.98494675385508,3.779998779296861,6.487493954192473,7.364503860473633,-7.387867517038643,22.11687523798591,-0.01168182828250508,14.74068954922977,11.280159329223622,70.2655842367087,6.3594319536332335,7.37618568875614,10,1.4549980163574219,-3.450000762939453,-2.922504425048828,18.31499481201172,1.1899948120117188,0,-0.011466332360167364,1.2015524965623423,102.25,-1.5140561756784499,101.81999969482422,-2.134848075711418,99.8499984741211,-0.011466332360167364
10169,2024-10-08,102.54000091552734,102.94000244140624,101.26000213623048,102.18000030517578,18858300.0,-0.0035954011603855918,1.8965431059430384,0.4800008138020833,71.10308436086714,68.71409781819918,0.201304325816821,-7.937664535999545,-5.700164819969444,15.162323733777797,18.403170132142176,1.6800003051757528,7.838080779418533,6.210000991821289,-8.261435009016026,20.681436992658604,-1.0257170085973684,13.445718992239946,11.354358846496567,61.026662295957,-5.181125422317713,7.235718000418655,10,4.330001831054673,-3.079998016357422,-2.552501678466797,18.68499755859375,-2.6200027465820312,1,0.028769230757783815,-1.1912958867757728,102.91000366210938,1.2015524965623423,102.25,-1.5140561756784499,101.81999969482422,0.028769230757783815
10170,2024-10-09,101.6999969482422,102.29000091552734,100.31999969482422,102.25,18442700.0,-0.00819196371937947,5.253923658205774,-1.527783664646254,67.82134858309097,67.54377710594797,2.2025620598418385,-6.563911973031566,-4.988091472867168,15.746606828426536,17.591410914007565,2.220001220703125,8.42905488541993,4.817497253417983,-9.584447432174187,19.219441939010153,-2.383475089378095,12.01846959621406,11.90447564905881,44.315948390549224,-21.740315828790116,7.200972342796084,10,3.255004882812486,-2.23999404907228,-2.809997558593764,19.460006713867173,-2.5199966430664205,2,0.09960673733321657,1.8965431059430384,102.54000091552734,-1.1912958867757728,102.91000366210938,1.2015524965623423,102.25,0.09960673733321657
10171,2024-10-10,105.69000244140624,106.58000183105469,100.8499984741211,101.37000274658205,27605600.0,0.03923309353878013,-1.138057667316208,-7.854501317797349,69.84169062579646,67.05006978683411,-2.7315497374004423,-9.590147433230143,-9.296348402082756,11.563000583428604,16.698014240382857,5.730003356933594,9.187461891918673,7.883502578735332,-6.274741152096325,22.04174630956699,0.8043807133195031,14.96262444415116,7.630380734466328,85.78276220550342,22.85981118541858,7.079121865415827,10,-2.845001220703111,-6.229999542236314,-6.925003051757798,8.800003051757827,-9.35000610351561,3,0.07304381722370623,5.253923658205774,101.6999969482422,1.8965431059430384,102.54000091552734,-1.1912958867757728,102.91000366210938,0.07304381722370623
10172,2024-10-11,106.91999816894531,107.6500015258789,104.98999786376952,105.04000091552734,19133900.0,0.011637767992492831,-1.6868678305968785,0.4351845801448554,68.6296329182629,67.12372373033139,-4.52871345525638,-10.101542432148378,-10.5689675174213,10.085352888995232,16.617749900118667,2.660003662109389,9.830834070830818,8.328498458862299,-6.031641938720313,22.68863885644491,1.1484282600710003,15.508568657653598,6.121977373927379,90.04088438503764,28.650220980615188,7.180070198791306,10,-3.6249961853027344,-7.459995269775391,-9.814996719360352,7.57000732421875,-9.40999603271483,4,0.04657691210454984,-1.138057667316208,105.69000244140624,5.253923658205774,101.6999969482422,1.8965431059430384,102.54000091552734,0.04657691210454984
10173,2024-10-14,108.33999633789062,108.70999908447266,106.8000030517578,107.80999755859376,15021900.0,0.01328094082737974,2.0078576491932316,0.28191465616946265,69.47310359232108,68.13377699547786,-5.836666775734514,-10.387582624317872,-11.731951121169047,8.447396484637466,16.30035517704477,1.909996032714858,8.39070543144912,8.69049682617188,-5.241203862400212,22.622197514743974,1.7246464818858271,15.656347170457934,4.429139724642198,95.58995502385208,36.00580782186408,6.965850344286046,10,-4.319995880126953,-8.879993438720703,-12.499994277954102,6.1500091552734375,-10.609992980957031,0,0.002861410360597061,-1.6868678305968785,106.91999816894531,-1.138057667316208,105.69000244140624,5.253923658205774,101.6999969482422,0.002861410360597061
10174,2024-10-15,104.31999969482422,109.48999786376952,102.70999908447266,107.86000061035156,23419100.0,-0.03710537916697765,-1.0059161647181203,-6.679262394196068,60.941901009649726,67.73672326330453,-1.327648919558257,-5.417495226847066,-7.422851120796835,12.243325993802443,15.953381865042862,6.779998779296861,7.087790851274789,3.891000366210932,-9.186615107374493,16.968615839796357,-2.6478073705817877,10.429808103003651,8.181753676975532,43.620510345860474,-10.98119039742479,6.538807736792714,10,0.125,-4.859996795654297,-9.467498779296875,10.170005798339844,-5.949996948242173,1,-0.002108907413216232,2.0078576491932316,108.33999633789062,-1.6868678305968785,106.91999816894531,-1.138057667316208,105.69000244140624,-0.002108907413216232
10175,2024-10-16,109.23999786376952,109.62999725341795,105.61000061035156,106.0199966430664,20450900.0,0.04716255927279689,1.0099983215332102,-0.9096046293602261,48.929050727805304,66.19871999405011,-5.336825327988535,-9.078946833029576,-11.944836649974249,7.125755172088915,15.466695586213152,5.309997558593736,6.408969368596942,7.716498565673817,-4.379424661655392,19.812421793003026,1.6685369520092053,13.764460179338428,2.9997204711118144,95.55809289440846,42.51586539747186,6.047961613664604,10,-4.264999389648423,-9.779994964599595,-14.452495574951158,1.8900032043457173,-6.479995727539034,2,-0.08531673267191875,-1.0059161647181203,104.31999969482422,2.0078576491932316,108.33999633789062,-1.6868678305968785,106.91999816894531,-0.08531673267191875
10176,2024-10-17,112.0500030517578,114.13999938964844,111.01000213623048,111.33999633789062,26584800.0,0.025723226317640346,-3.5693553417090644,0.22049889587064758,57.505775532282804,64.82308288593377,-7.312038241989384,-10.63870428728491,-14.24504720593778,4.081097217627104,15.481243325190835,4.9000015258789205,6.512159388284914,9.38650360107421,-2.1223528808234278,20.895360082971848,3.6320753601253983,15.140931842023022,-12.650001525878892,81.71481817945151,29.198576589177833,5.754428240948819,10,-4.82000350952147,-12.590000152587876,-17.26250076293944,-1.0499992370605327,-9.41000366210936,3,-0.11485945913483953,1.0099983215332102,109.23999786376952,-1.0059161647181203,104.31999969482422,2.0078576491932316,108.33999633789062,-0.11485945913483953
10177,2024-10-18,111.1500015258789,112.9000015258789,109.86000061035156,111.75,16700400.0,-0.008032141913134727,1.0965512524039158,-0.8450602823924005,63.56673741428764,64.20136941826266,-5.606376880916585,-8.583941301986954,-13.005092019409119,4.688054854844282,15.546214991353727,3.0400009155273438,6.489920733447221,7.474002075195315,-3.210892843577426,18.158896993968057,2.1315546158089376,12.816449534581693,-11.455200042724613,73.8407892918814,20.09999596415029,5.342447459386374,10,-3.920001983642578,-10.790000915527344,-16.737499237060547,-0.5249977111816406,-6.6699981689453125,4,-0.13324340966869075,-3.5693553417090644,112.0500030517578,1.0099983215332102,109.23999786376952,-1.0059161647181203,104.31999969482422,-0.13324340966869075
10178,2024-10-21,109.08000183105469,111.13999938964844,107.69000244140624,111.0999984741211,14829400.0,-0.018623478780090408,2.2857137667074916,3.3666696336609743,66.80720654332143,63.72404966075758,-2.8710433891914136,-5.578400808559593,-10.644743502369607,6.4674028079627135,16.318141425866532,3.4599990844726705,6.434424225537867,4.628502273559576,-5.183811736672283,14.440816283791435,-0.27765473155635334,9.534659278675505,-9.096296389770515,55.73055622489825,-0.9022854374869809,4.906157005115926,10,-1.8500022888183594,-8.720001220703125,-15.80000114440918,1.5450019836425781,-7.279998779296889,0,-0.10606893564912157,1.0965512524039158,111.1500015258789,-3.5693553417090644,112.0500030517578,1.0099983215332102,109.23999786376952,-0.10606893564912157
10179,2024-10-22,107.81999969482422,108.5199966430664,106.37000274658205,108.23999786376952,13758100.0,-0.01155117450568055,3.3877617750097024,0.20792023114836983,64.81962974900472,63.39052534585912,-0.8753632784043361,-3.4045035002748705,-9.153338593300688,7.510941829005759,17.077199489957067,2.709999084472642,6.06182709870518,2.6775001525878963,-5.905230184851803,11.260230490027595,-1.6138650161319532,6.968865321307746,-7.553168374572763,25.90855100514828,-35.62705477249834,4.291365168719849,10,-0.3250007629394531,-7.064998626708984,-15.142498016357422,2.805004119873047,-9.620002746582017,1,-0.0935818620520269,2.2857137667074916,109.08000183105469,1.0965512524039158,111.1500015258789,-3.5693553417090644,112.0500030517578,-0.0935818620520269
10180,2024-10-23,105.0500030517578,107.0999984741211,103.54000091552734,106.55999755859376,15174700.0,-0.025690935363630762,1.749036750757049,3.5952406902817517,55.83243442070762,61.83394132307147,2.7041784216069544,0.1015830186322404,-6.2696220339651205,10.066768021709223,17.93584584587264,4.279998779296875,5.636695844999693,-0.556496810913103,-7.922982858487657,6.809989236661451,-4.239739834700373,3.126746212874167,-4.505708370118398,14.245305222609076,-49.895914064205385,3.683243023787275,10,3.3749961853027486,-4.295001983642564,-12.372501373291001,5.575000762939467,-6.850006103515597,2,-0.06358876831145388,3.3877617750097024,107.81999969482422,2.2857137667074916,109.08000183105469,1.0965512524039158,111.1500015258789,-0.06358876831145388
10181,2024-10-24,106.8499984741211,107.52999877929688,105.5500030517578,106.77999877929688,13206300.0,0.017134653689409696,1.769224202781814,-0.046357582433128,57.914655287161594,60.6433882529491,1.213662119686191,-2.041731965563372,-8.02838344267903,8.010278901627359,16.361033858856803,2.4799957275390767,5.228140935896562,1.394998550415039,-5.721827597467154,8.511824698297232,-2.1634145235260576,4.953411624356136,-6.033789698321513,35.36321947386525,-30.22796191942968,3.5584130739410944,10,1.5750007629394531,-5.659996032714844,-14.172496795654297,3.460002899169922,-8.650001525878892,3,-0.03827792602993063,1.749036750757049,105.0500030517578,3.3877617750097024,107.81999969482422,2.2857137667074916,109.08000183105469,-0.03827792602993063
10182,2024-10-25,107.91000366210938,109.87999725341795,107.72000122070312,108.33999633789062,12265000.0,0.009920497923497917,-4.333339612689287,-6.142779291553134,58.48608089020978,59.422607952714515,0.34515418659832164,-3.2353224435261723,-9.244822895630946,6.721769637752928,14.954382849145754,3.029998779296861,5.101759883208359,2.4345035552978516,-4.709435817706051,9.578442928301754,-1.137466131204107,6.00647324179981,-6.827319074032815,57.5000476837254,-7.190041988206531,3.571969686501953,10,0.5149955749511719,-6.345001220703125,-15.232501983642578,2.3999977111816406,-9.710006713867173,4,-0.048837031726572055,1.769224202781814,106.8499984741211,1.749036750757049,105.0500030517578,3.3877617750097024,107.81999969482422,-0.048837031726572055
10183,2024-10-28,106.38999938964844,108.18000030517578,106.31999969482422,106.77999877929688,12381000.0,-0.014085851365740032,-6.018886393735245,0.9069907735982967,56.288790326299235,58.90559565456446,1.7427290501658206,-1.5855359627351504,-7.935668273703499,7.889223406711764,14.291514817646778,1.8600006103515625,4.506753442618702,0.7804992675781222,-6.324437139132087,7.885435674288331,-2.7719689357769823,4.332967470933227,-5.046168505540436,44.952683286080905,-19.36633088106749,3.5524682033551054,10,2.450000762939453,-2.6999969482421875,-13.71249771118164,3.920001983642578,-8.190002441406236,0,-0.017952777927176866,-4.333339612689287,107.91000366210938,1.769224202781814,106.8499984741211,1.749036750757049,105.0500030517578,-0.017952777927176866
10184,2024-10-29,108.18000030517578,108.75,105.5999984741211,106.58999633789062,15164600.0,0.016824898259201415,1.3076905879098,-4.076939629875973,60.266163326550824,60.16527483220285,0.6234085302131831,-2.90462707655864,-9.94069838559868,5.811622004943814,14.122187336435307,3.1500015258789062,3.938478688228855,2.177000045776367,-4.5540196312683605,8.908019722821095,-1.1885097927459896,5.542509884298724,-6.580246050956973,73.18615252058991,6.07511487607043,3.3655098385223607,10,0.6599998474121094,-4.399997711181641,-14.669998168945312,2.094997406005845,-9.98000335693358,1,-0.05897575555019419,-6.018886393735245,106.38999938964844,-4.333339612689287,107.91000366210938,1.769224202781814,106.8499984741211,-0.05897575555019419
10185,2024-10-30,104.08000183105469,106.8000030517578,103.63999938964844,106.26000213623048,14321800.0,-0.03789978242332226,-1.0653583690077473,-1.3710659533120695,47.45816118813315,59.04887323840844,4.374514705096729,1.611124337344478,-6.087172634718939,9.58336758334903,13.884465103152783,4.540000915527344,3.0735708764487697,-2.1344985961914062,-8.292938565370576,4.023941372987764,-5.213718580780991,0.9447213883981789,-2.2294426741272844,7.051323590364968,-55.31442712463354,3.079219984589584,10,4.1399993896484375,0.2849998474121094,-10.520000457763672,5.655002593994141,-5.880004882812486,2,-0.056495049763325866,1.3076905879098,108.18000030517578,-6.018886393735245,106.38999938964844,-4.333339612689287,107.91000366210938,-0.056495049763325866
10186,2024-10-31,99.6500015258789,102.48999786376952,99.06999969482422,102.1999969482422,19830300.0,-0.042563414942734856,1.1853042619834113,1.1697225070606876,39.57557202403861,56.38318819504743,7.666849970326695,6.187452201027156,-1.9711647980734313,13.594069653911134,13.876194760907607,5.010002136230469,2.7346271368255515,-6.455998992919916,-13.004536524992147,0.09253853915231502,-9.730267758956032,-3.1817302268838006,14.489997863769531,5.36542055547087,-51.289598095985276,3.274268766036119,10,5.454998016357422,7.220001220703111,-5.345001220703125,10.085002899169922,-1.4500045776367045,3,,-1.0653583690077473,104.08000183105469,1.3076905879098,108.18000030517578,-6.018886393735245,106.38999938964844,
10187,2024-11-01,99.7300033569336,100.61000061035156,99.37000274658205,100.0,13623400.0,0.0008028281969860718,-1.5050515948552,0.10588122656948835,37.160764486574614,53.08913907763112,6.477771377954241,6.228307141840048,-2.2394949848655443,13.086986209315,13.624029565366078,1.239997863769517,2.5759081928377014,-6.249997329711917,-13.195847491698245,0.6958528322744115,-9.722922410705081,-2.7770722487187527,14.108596038818362,6.818219434936163,-43.056531834151734,3.472925080993167,11,4.7449951171875,6.80999755859375,0.17999839782714844,7.814998626708984,-1.530006408691392,4,,1.1853042619834113,99.6500015258789,-1.0653583690077473,104.08000183105469,1.3076905879098,108.18000030517578,
10188,2024-11-04,101.7300033569336,103.79000091552734,101.0,101.5,15765800.0,0.02005414551969875,-3.536574473232063,-0.8518748763740145,45.89020067407895,50.98586918041715,3.7163444133294377,4.3588524288418,-4.363010501781474,10.576505393516896,13.232349986480507,4.05999755859375,1.8783628296195047,-4.190997314453128,-11.265502159041901,2.8835075301356454,-7.7282497367475145,-0.6537448921587412,11.81322404479981,27.479375808357183,-22.22868468931656,3.5372524222943893,11,2.7449951171875,4.80999755859375,-1.6225013732910156,1.8449974060058594,-3.530006408691392,0,,-1.5050515948552,99.7300033569336,1.1853042619834113,99.6500015258789,-1.0653583690077473,104.08000183105469,
10189,2024-11-05,105.48999786376952,105.62000274658205,101.79000091552734,102.0,12071900.0,0.03696052671544181,1.0426634874196548,15.173682290111724,43.822077024943965,49.651385025332296,-0.45697418127797107,0.8761148440777333,-8.078358441366944,6.28455027774578,12.750894522514859,3.8899993896484517,1.0885177160158435,-0.5785026550293111,-7.477021477788824,6.320016167730202,-4.027762066409068,2.8707567563504455,7.763764983825709,83.05298034814894,37.52761586466258,3.449259411379759,11,-1.0149993896484233,1.0500030517578267,-5.382495880126939,-2.6099967956542827,-7.290000915527315,1,,-3.536574473232063,101.7300033569336,-1.5050515948552,99.7300033569336,1.1853042619834113,99.6500015258789,
10190,2024-11-06,111.83000183105469,112.31999969482422,107.0,108.37999725341795,20304500.0,0.06010052228337992,1.4018055658409814,0.9885405986783076,49.67532292060749,48.73590365127074,-6.407960780303071,-4.9182224716949605,-14.265274010344598,-0.5275265486293392,12.85430756021963,6.830001831054702,0.4735564441430711,5.255001068115234,-1.779210715532173,12.289212851762642,1.7378951762915307,8.772106959938938,1.140085753485124,96.30190291494694,53.06763351530969,3.5171058918237006,11,-6.135002136230469,-5.225002288818359,-11.504999160766602,-11.165000915527344,-13.630004882812486,2,,1.0426634874196548,105.48999786376952,-3.536574473232063,101.7300033569336,-1.5050515948552,99.7300033569336,
10191,2024-11-07,113.41000366210938,113.86000061035156,111.37000274658205,112.55999755859376,13569800.0,0.014128604177630733,1.8457118443080194,0.24637825382187417,53.26967852570804,48.15630338854832,-7.777449432649192,-6.208520781234824,-15.573957569332094,-2.6785136538334484,12.380081459293432,2.489997863769517,0.016206351970410537,6.44900283813476,-1.201036926356096,14.099042602625616,2.623982955889332,10.274022720380188,-14.340003967285156,96.89443054117109,55.15510570841318,3.8250198822454284,11,-6.945003509521484,-6.805004119873047,-12.897500991821289,-13.180004119873047,-15.210006713867173,3,,1.4018055658409814,111.83000183105469,1.0426634874196548,105.48999786376952,-3.536574473232063,101.7300033569336,
10192,2024-11-08,111.9000015258789,114.3000030517578,110.56999969482422,112.13999938964844,13045700.0,-0.013314540935289387,-1.572414754715085,-0.2823484005313658,54.14705744416687,47.91833306831139,-6.304981830841683,-4.539017622456242,-13.827478417229287,-1.8438094336421784,11.663582512367638,3.7300033569335795,0.025902698593625928,4.690000534057617,-3.2722365218116494,12.652237589926884,0.708882006122991,8.671119061992243,-12.534201812744143,81.95487988582308,40.25098015646771,3.9811185279346333,11,-5.215000152587891,-5.215000152587891,-10.32499885559082,-11.670001983642578,-13.700004577636705,4,,1.8457118443080194,113.41000366210938,1.4018055658409814,111.83000183105469,1.0426634874196548,105.48999786376952,
10193,2024-11-11,108.6500015258789,111.51000213623048,106.7699966430664,110.9499969482422,14479700.0,-0.029043788701364592,1.7719283373525005,9.583399561305969,51.153100450640856,46.90577052654361,-3.0180693682468416,-1.3329426664112844,-10.395490389619397,0.8529940105069329,10.476720704980394,5.1300048828125,-0.25740899583452403,1.4245002746582003,-6.548199153699514,9.397199703015914,-2.561849439520657,5.410849988837057,-8.686833679199225,54.83612661011611,10.67427829232652,3.9863497141788553,11,-1.9650001525878906,-1.9650001525878906,-7.029998779296875,-9.189998626708984,-10.450004577636705,0,,-1.572414754715085,111.9000015258789,1.8457118443080194,113.41000366210938,1.4018055658409814,111.83000183105469,
10194,2024-11-12,104.0999984741211,105.08999633789062,102.06999969482422,105.0,21859700.0,-0.041877616087046876,4.5926164018734505,0.391305790058545,48.74238247514288,47.0484617806558,0.9971872210058876,3.372650932246259,-5.465676196627257,4.8919736876836595,10.065823505522866,6.5800018310546875,-0.779193298910485,-3.1145027160644503,-11.104669108107302,4.875663675978402,-7.109585912085876,0.8805804799569756,-3.5633572192382843,16.598513672083367,-30.05264011160995,3.9950831960214237,11,2.585002899169922,2.585002899169922,-2.1874961853027344,-4.639995574951172,-5.900001525878892,1,,1.7719283373525005,108.6500015258789,-1.572414754715085,111.9000015258789,1.8457118443080194,113.41000366210938,
10195,2024-11-13,99.91999816894531,103.33999633789062,99.81999969482422,102.8000030517578,18416200.0,-0.040153701887084225,-1.2857107470361802,3.199999999999984,41.36986624147299,47.247827804815174,5.056812333505903,7.187106439036171,-0.9694947304732011,8.539918679523993,9.739653536971767,4.279998779296875,-1.25498692694066,-6.828503036499029,-15.388103653794516,1.7310975807964581,-11.108303345146766,-2.5487027278512926,14.380004882812486,0.6905970368660906,-45.43083841253249,4.279800308647743,11,6.915004730224609,6.765003204345703,3.245004653930664,-0.4599952697753906,-1.7200012207031108,2,,4.5926164018734505,104.0999984741211,1.7719283373525005,108.6500015258789,-1.572414754715085,111.9000015258789,
10196,2024-11-14,99.18000030517578,102.29000091552734,98.55999755859376,101.29000091552734,18459700.0,-0.007405903496098376,-1.226863618558308,0.7326378586869022,39.04092231561934,47.456734230264594,6.395706147431923,7.287092031358924,0.08138068213145289,8.70446595430522,8.768164912344018,3.7300033569335795,-2.099008658424779,-6.925000762939447,-15.737809126752808,1.8878076008739129,-11.331404944846128,-2.5185965810327673,14.830402679443353,3.9390249695356676,-39.06003743174384,4.4064041819066775,11,7.25,7.25,3.0275020599365234,0.2800025939941406,-0.9800033569335795,3,,-1.2857107470361802,99.91999816894531,4.5926164018734505,104.0999984741211,1.7719283373525005,108.6500015258789,
10197,2024-11-15,96.33999633789062,98.1999969482422,95.63999938964844,97.5500030517578,18518300.0,-0.02863484531706484,1.0398431563269284,0.573462731684028,37.78857738058378,46.55655386432069,9.72718487470138,9.444924775765827,3.302706937011152,10.926863407918816,8.15963023426157,3.5400009155273438,-2.2493623864562124,-9.024504470825192,-18.515198345422036,0.46618940377165075,-13.769851408123614,-4.279157533526771,17.05239042968749,4.410818066133903,-36.757292131501245,4.745346937298423,11,8.6300048828125,8.6300048828125,4.812505722045898,3.120006561279297,1.8600006103515767,4,,-1.226863618558308,99.18000030517578,-1.2857107470361802,99.91999816894531,4.5926164018734505,104.0999984741211,
10198,2024-11-18,97.51000213623048,98.06999969482422,95.52999877929688,96.5500030517578,14251200.0,0.012144548918564757,1.4423153809756115,-0.7933832709113936,36.836917748265854,45.7804250558009,8.823506336000477,7.761622752096386,2.539027226385457,9.301531853761432,7.998028381259642,2.5400009155273438,-1.680194962327505,-7.275998687744121,-17.213095483439886,2.661098107951645,-12.244547085592004,-2.307450289896238,14.81724138867186,20.711337474701836,-15.728961614490615,4.9685483978478855,11,7.404998779296861,7.404998779296861,3.867500305175767,1.950000762939439,0.6899948120117188,0,,1.0398431563269284,96.33999633789062,-1.226863618558308,99.18000030517578,-1.2857107470361802,99.91999816894531,
10199,2024-11-19,97.7300033569336,98.18000030517578,96.51000213623048,97.0,14160300.0,0.002256191322770551,1.0490809606500269,0.7604208886663422,41.33697739972452,44.85394222014723,8.255103095077132,7.111559428981664,2.7175880372521704,8.634038571981506,8.099350159689111,1.6699981689452983,-0.9850582584502803,-6.551497650146487,-16.857699566877216,3.754704266584241,-11.704598608511844,-1.3983966917811301,13.253460588320308,28.169081502668824,-11.493483457567002,5.153100958365364,11,7.18499755859375,7.18499755859375,4.009998321533203,1.7299995422363281,0.46999359130860796,1,,1.4423153809756115,97.51000213623048,1.0398431563269284,96.33999633789062,-1.226863618558308,99.18000030517578,
10200,2024-11-20,98.37000274658205,98.52999877929688,96.52999877929688,97.9800033569336,10490600.0,0.006548647985931355,4.633870621104664,0.5342432825057938,48.05234607251221,44.27423861423658,6.15195857074967,6.2667511883470155,2.369300815136711,7.545885242475649,8.752508326077892,2.0,-0.7647442280090928,-5.577498245239241,-16.206739306846515,5.051742816368034,-10.892118776042878,-0.2628777144356036,11.377183985395291,42.011879730985136,-1.9068780060326205,5.31462053080364,11,6.544998168945298,6.544998168945298,3.582498550415025,1.0900001525878764,-0.17000579833984375,2,,1.0490809606500269,97.7300033569336,1.4423153809756115,97.51000213623048,1.0398431563269284,96.33999633789062,
10201,2024-11-21,102.76000213623048,103.29000091552734,98.05999755859376,100.0999984741211,18915200.0,0.04462741961040528,1.811828839101857,6.820532884697937,54.0758645207215,44.26632828940932,0.10324305148208168,1.6386428917381437,-1.5610612302667732,2.7116250755070155,8.999735817007826,5.2300033569335795,-0.6416332373652125,-0.9829990386962777,-11.534206450147238,9.568208372754683,-6.258602744421765,4.2926046670292095,5.849809559532417,93.17012070367399,42.71773307819894,5.275603705725484,11,0.7599983215331889,2.154998779296861,-0.5425014495849751,-3.299999237060561,-4.560005187988281,3,,4.633870621104664,98.37000274658205,1.0490809606500269,97.7300033569336,1.4423153809756115,97.51000213623048,
10202,2024-11-22,102.63999938964844,103.70999908447266,101.6500015258789,102.36000061035156,12063700.0,-0.0011677962639875528,-1.4235308901275459,0.10526255406537122,51.28931087509267,44.28146278101508,-1.372783697759445,1.416195809338177,-1.1026129879746946,2.31461779697986,8.79593667784005,2.05999755859375,-1.256074911747902,-0.8395015716552763,-11.214288323512932,9.53528518020238,-6.026894947584111,4.347891804273559,4.923427272797184,86.91931962218644,32.17463019258871,5.18739337592883,11,-2.3300018310546875,2.2750015258789062,0.7050018310546875,-3.1799964904785156,-4.440002441406236,4,,1.811828839101857,102.76000213623048,4.633870621104664,98.37000274658205,1.0490809606500269,97.7300033569336,
10203,2024-11-25,104.4800033569336,106.4000015258789,103.80999755859376,103.8499984741211,22837900.0,0.017926772975709104,-6.295716833938917,2.250027247956403,48.486674062090486,44.25305073512037,-4.320895872398225,-0.6052695327972799,-2.445571208978393,0.046403085826582924,8.960317423952674,3.7600021362304688,-2.1900688395791263,1.0960021972656193,-9.200850161801156,11.392854556332395,-4.052423982267769,6.244428376799007,2.1207490748601288,80.58646827668241,28.207170533866304,5.148426179533384,11,-3.515003204345703,0.43499755859375,-0.6850032806396484,-5.020000457763672,-6.280006408691392,0,,-1.4235308901275459,102.63999938964844,1.811828839101857,102.76000213623048,4.633870621104664,98.37000274658205,
10204,2024-11-26,101.8000030517578,104.72000122070312,100.30999755859376,104.0,19275700.0,-0.025650844363204528,1.423079341524446,-3.492031583026568,33.12017609995705,43.33641849717415,-2.2366696155102375,1.6572165474299965,0.6606121352505454,2.2927914598657964,9.26083867422673,4.410003662109361,-3.2175149145219706,-1.2649982452392692,-11.328917899659345,8.798921409180807,-6.2969580724493,3.7669615819707616,4.599998474121108,53.394152035934525,6.299336783509176,5.031959827210035,11,-0.8350028991699077,3.1149978637695455,1.994997024536147,-2.3400001525878764,-3.6000061035155966,1,,-6.295716833938917,104.4800033569336,-1.4235308901275459,102.63999938964844,1.811828839101857,102.76000213623048,
10205,2024-11-27,98.1999969482422,101.04000091552734,96.63999938964844,100.94000244140624,17046400.0,-0.035363516656136684,1.9931958313438103,1.2454587700011581,26.032155478901032,41.89099995976101,1.2222265130329788,5.053201091209758,4.6982443519330985,5.4266644902127865,9.971452388285162,5.160003662109361,-4.0675928881662315,-4.571004104614246,-14.851297902470279,5.709289693241786,-9.711151003542255,0.5691427943137626,8.200004577636705,15.983578044546107,-23.786965942124397,5.140146898928015,11,2.765003204345689,6.715003967285142,5.925003051757798,1.2600059509277202,0.0,2,,1.423079341524446,101.8000030517578,-6.295716833938917,104.4800033569336,-1.4235308901275459,102.63999938964844,